ChinaAMC Asia USD Investment Grade Bond ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03141 | 2014-11-13 |
Interactive Brokers Hong Kong Limited 盈透證券香港有限公司
CCASSID: B01590
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 | 14.91 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 14.88 | 2025-11-10 | |||||
| 3 | 2025-11-07 | 421,000 | 2,000 | 6.48 | 6,500,000 | 6,264,480 | 14.88 | 2025-11-05 |
| 4 | 2025-10-22 | 419,000 | -1,000 | 6.45 | 6,500,000 | 6,222,150 | 14.85 | 2025-10-20 |
| 5 | 2025-10-21 | 420,000 | -3,000 | 6.46 | 6,500,000 | 6,253,800 | 14.89 | 2025-10-17 |
| 6 | 2025-10-06 | 423,000 | 2,200 | 6.51 | 6,500,000 | 6,285,780 | 14.86 | 2025-10-02 |
| 7 | 2025-09-25 | 420,800 | 600 | 6.47 | 6,500,000 | 6,286,752 | 14.94 | 2025-09-23 |
| 8 | 2025-09-19 | 420,200 | -1,600 | 6.46 | 6,500,000 | 6,269,384 | 14.92 | 2025-09-17 |
| 9 | 2025-09-17 | 421,800 | 4,400 | 6.49 | 6,500,000 | 6,293,256 | 14.92 | 2025-09-15 |
| 10 | 2025-09-16 | 417,400 | 2,400 | 6.42 | 6,500,000 | 6,261,000 | 15.00 | 2025-09-12 |
| 11 | 2025-09-12 | 415,000 | -4,400 | 6.19 | 6,700,000 | 6,158,600 | 14.84 | 2025-09-10 |
| 12 | 2025-08-22 | 419,400 | 200 | 6.35 | 6,600,000 | 6,232,284 | 14.86 | 2025-08-20 |
| 13 | 2025-08-21 | 419,200 | -3,400 | 6.35 | 6,600,000 | 6,174,816 | 14.73 | 2025-08-19 |
| 14 | 2025-08-20 | 422,600 | 800 | 6.40 | 6,600,000 | 6,275,610 | 14.85 | 2025-08-18 |
| 15 | 2025-08-12 | 421,800 | -1,400 | 6.39 | 6,600,000 | 6,242,640 | 14.80 | 2025-08-08 |
| 16 | 2025-07-31 | 423,200 | -1,600 | 6.41 | 6,600,000 | 6,250,664 | 14.77 | 2025-07-29 |
| 17 | 2025-07-25 | 424,800 | -10,000 | 6.44 | 6,600,000 | 6,274,296 | 14.77 | 2025-07-23 |
| 18 | 2025-07-24 | 434,800 | 1,400 | 6.59 | 6,600,000 | 6,408,952 | 14.74 | 2025-07-22 |
| 19 | 2025-07-21 | 433,400 | 1,600 | 6.57 | 6,600,000 | 6,366,646 | 14.69 | 2025-07-17 |
| 20 | 2025-07-18 | 431,800 | 1,400 | 6.54 | 6,600,000 | 6,343,142 | 14.69 | 2025-07-16 |
| 21 | 2025-07-17 | 430,400 | 400 | 6.52 | 6,600,000 | 6,322,576 | 14.69 | 2025-07-15 |
| 22 | 2025-07-11 | 430,000 | -3,600 | 6.52 | 6,600,000 | 6,299,500 | 14.65 | 2025-07-09 |
| 23 | 2025-07-10 | 433,600 | -1,000 | 6.57 | 6,600,000 | 6,330,560 | 14.60 | 2025-07-08 |
| 24 | 2025-07-04 | 434,600 | 200 | 6.58 | 6,600,000 | 6,410,350 | 14.75 | 2025-07-02 |
| 25 | 2025-07-02 | 434,400 | -6,000 | 6.58 | 6,600,000 | 6,429,120 | 14.80 | 2025-06-27 |
| 26 | 2025-06-23 | 440,400 | 200 | 6.67 | 6,600,000 | 6,429,840 | 14.60 | 2025-06-19 |
| 27 | 2025-06-19 | 440,200 | 200 | 6.67 | 6,600,000 | 6,475,342 | 14.71 | 2025-06-17 |
| 28 | 2025-06-17 | 440,000 | 3,000 | 6.67 | 6,600,000 | 6,428,400 | 14.61 | 2025-06-13 |
| 29 | 2025-06-12 | 437,000 | 200 | 6.62 | 6,600,000 | 6,402,050 | 14.65 | 2025-06-10 |
| 30 | 2025-05-22 | 436,800 | 600 | 6.62 | 6,600,000 | 6,320,496 | 14.47 | 2025-05-20 |
| 31 | 2025-05-14 | 436,200 | 600 | 6.61 | 6,600,000 | 6,294,366 | 14.43 | 2025-05-12 |
| 32 | 2025-05-12 | 435,600 | 200 | 6.60 | 6,600,000 | 6,246,504 | 14.34 | 2025-05-08 |
| 33 | 2025-05-08 | 435,400 | 400 | 6.60 | 6,600,000 | 6,213,158 | 14.27 | 2025-05-06 |
| 34 | 2025-04-24 | 435,000 | -200 | 6.59 | 6,600,000 | 6,190,050 | 14.23 | 2025-04-22 |
| 35 | 2025-04-23 | 435,200 | -13,800 | 6.59 | 6,600,000 | 6,201,600 | 14.25 | 2025-04-17 |
| 36 | 2025-04-14 | 449,000 | -10,000 | 6.80 | 6,600,000 | 6,321,920 | 14.08 | 2025-04-10 |
| 37 | 2025-04-03 | 459,000 | 200 | 6.95 | 6,600,000 | 6,609,600 | 14.40 | 2025-04-01 |
| 38 | 2025-04-02 | 458,800 | 200 | 6.95 | 6,600,000 | 6,661,776 | 14.52 | 2025-03-31 |
| 39 | 2025-03-27 | 458,600 | -200 | 6.95 | 6,600,000 | 6,654,286 | 14.51 | 2025-03-25 |
| 40 | 2025-03-26 | 458,800 | 800 | 6.95 | 6,600,000 | 6,629,660 | 14.45 | 2025-03-24 |
| 41 | 2025-03-21 | 458,000 | -400 | 6.94 | 6,600,000 | 6,604,360 | 14.42 | 2025-03-19 |
| 42 | 2025-03-07 | 458,400 | -2,600 | 6.95 | 6,600,000 | 6,633,048 | 14.47 | 2025-03-05 |
| 43 | 2025-02-24 | 461,000 | 200 | 6.98 | 6,600,000 | 6,587,690 | 14.29 | 2025-02-20 |
| 44 | 2025-01-15 | 460,800 | 400 | 6.98 | 6,600,000 | 6,497,280 | 14.10 | 2025-01-13 |
| 45 | 2024-12-23 | 460,400 | 10,400 | 6.98 | 6,600,000 | 6,611,344 | 14.36 | 2024-12-19 |
| 46 | 2024-12-10 | 450,000 | 200 | 6.82 | 6,600,000 | 6,547,500 | 14.55 | 2024-12-06 |
| 47 | 2024-11-22 | 449,800 | 200 | 6.82 | 6,600,000 | 6,445,634 | 14.33 | 2024-11-20 |
| 48 | 2024-11-12 | 449,600 | 800 | 6.81 | 6,600,000 | 6,465,248 | 14.38 | 2024-11-08 |
| 49 | 2024-11-05 | 448,800 | 2,000 | 6.80 | 6,600,000 | 6,449,256 | 14.37 | 2024-11-01 |
| 50 | 2024-10-23 | 446,800 | 400 | 6.77 | 6,600,000 | 6,496,472 | 14.54 | 2024-10-21 |
| 51 | 2024-10-04 | 446,400 | -2,800 | 6.76 | 6,600,000 | 6,584,400 | 14.75 | 2024-10-02 |
| 52 | 2024-09-26 | 449,200 | 23,000 | 6.81 | 6,600,000 | 6,625,700 | 14.75 | 2024-09-24 |
| 53 | 2024-09-13 | 426,200 | 2,800 | 6.46 | 6,600,000 | 6,329,070 | 14.85 | 2024-09-11 |
| 54 | 2024-09-12 | 423,400 | -1,000 | 6.42 | 6,600,000 | 6,228,214 | 14.71 | 2024-09-10 |
| 55 | 2024-09-10 | 424,400 | -200 | 6.43 | 6,600,000 | 6,204,728 | 14.62 | 2024-09-05 |
| 56 | 2024-08-28 | 424,600 | -9,000 | 6.43 | 6,600,000 | 6,216,144 | 14.64 | 2024-08-26 |
| 57 | 2024-08-27 | 433,600 | -8,000 | 6.57 | 6,600,000 | 6,304,544 | 14.54 | 2024-08-23 |
| 58 | 2024-08-26 | 441,600 | -15,000 | 6.69 | 6,600,000 | 6,456,192 | 14.62 | 2024-08-22 |
| 59 | 2024-08-23 | 456,600 | -24,000 | 6.92 | 6,600,000 | 6,661,794 | 14.59 | 2024-08-21 |
| 60 | 2024-08-22 | 480,600 | -800 | 7.28 | 6,600,000 | 6,997,536 | 14.56 | 2024-08-20 |
| 61 | 2024-08-20 | 481,400 | -200 | 7.29 | 6,600,000 | 7,009,184 | 14.56 | 2024-08-16 |
| 62 | 2024-08-15 | 481,600 | 200 | 7.30 | 6,600,000 | 6,968,752 | 14.47 | 2024-08-13 |
| 63 | 2024-08-13 | 481,400 | 1,000 | 7.29 | 6,600,000 | 6,999,556 | 14.54 | 2024-08-09 |
| 64 | 2024-08-09 | 480,400 | -400 | 7.28 | 6,600,000 | 6,941,780 | 14.45 | 2024-08-07 |
| 65 | 2024-08-08 | 480,800 | -200 | 7.28 | 6,600,000 | 7,000,448 | 14.56 | 2024-08-06 |
| 66 | 2024-07-31 | 481,000 | -1,800 | 7.29 | 6,600,000 | 6,883,110 | 14.31 | 2024-07-29 |
| 67 | 2024-07-22 | 482,800 | -9,600 | 7.32 | 6,600,000 | 6,908,868 | 14.31 | 2024-07-18 |
| 68 | 2024-07-11 | 492,400 | 800 | 7.46 | 6,600,000 | 7,031,472 | 14.28 | 2024-07-09 |
| 69 | 2024-07-08 | 491,600 | -200 | 7.45 | 6,600,000 | 6,961,056 | 14.16 | 2024-07-04 |
| 70 | 2024-06-21 | 491,800 | 1,000 | 7.45 | 6,600,000 | 7,008,150 | 14.25 | 2024-06-19 |
| 71 | 2024-06-14 | 490,800 | 600 | 7.44 | 6,600,000 | 7,013,532 | 14.29 | 2024-06-12 |
| 72 | 2024-06-11 | 490,200 | -200 | 7.43 | 6,600,000 | 6,975,546 | 14.23 | 2024-06-06 |
| 73 | 2024-06-06 | 490,400 | -400 | 7.43 | 6,600,000 | 7,007,816 | 14.29 | 2024-06-04 |
| 74 | 2024-06-04 | 490,800 | -4,400 | 7.44 | 6,600,000 | 6,935,004 | 14.13 | 2024-05-31 |
| 75 | 2024-05-22 | 495,200 | 400 | 7.50 | 6,600,000 | 7,012,032 | 14.16 | 2024-05-20 |
| 76 | 2024-05-13 | 494,800 | 200 | 4.54 | 10,900,000 | 7,001,420 | 14.15 | 2024-05-09 |
| 77 | 2024-05-09 | 494,600 | -2,200 | 4.54 | 10,900,000 | 6,973,860 | 14.10 | 2024-05-07 |
| 78 | 2024-05-08 | 496,800 | -200 | 4.56 | 10,900,000 | 7,014,816 | 14.12 | 2024-05-06 |
| 79 | 2024-05-07 | 497,000 | -800 | 4.56 | 10,900,000 | 6,987,820 | 14.06 | 2024-05-03 |
| 80 | 2024-04-15 | 497,800 | -800 | 4.46 | 11,150,000 | 7,009,024 | 14.08 | 2024-04-11 |
| 81 | 2024-04-10 | 498,600 | -200 | 4.47 | 11,150,000 | 7,000,344 | 14.04 | 2024-04-08 |
| 82 | 2024-04-02 | 498,800 | 400 | 4.47 | 11,150,000 | 7,122,864 | 14.28 | 2024-03-27 |
| 83 | 2024-03-25 | 498,400 | 400 | 4.47 | 11,150,000 | 7,102,200 | 14.25 | 2024-03-21 |
| 84 | 2024-03-20 | 498,000 | -200 | 4.47 | 11,150,000 | 7,026,780 | 14.11 | 2024-03-18 |
| 85 | 2024-03-13 | 498,200 | -800 | 4.47 | 11,150,000 | 7,124,260 | 14.30 | 2024-03-11 |
| 86 | 2024-03-01 | 499,000 | 600 | 4.28 | 11,650,000 | 7,075,820 | 14.18 | 2024-02-28 |
| 87 | 2024-02-29 | 498,400 | 200 | 4.28 | 11,650,000 | 7,067,312 | 14.18 | 2024-02-27 |
| 88 | 2024-02-22 | 498,200 | 600 | 4.28 | 11,650,000 | 7,044,548 | 14.14 | 2024-02-20 |
| 89 | 2024-02-21 | 497,600 | -200 | 4.27 | 11,650,000 | 7,021,136 | 14.11 | 2024-02-19 |
| 90 | 2024-02-06 | 497,800 | -2,600 | 4.27 | 11,650,000 | 7,088,672 | 14.24 | 2024-02-02 |
| 91 | 2024-01-24 | 500,400 | 200 | 4.30 | 11,650,000 | 7,080,660 | 14.15 | 2024-01-22 |
| 92 | 2024-01-15 | 500,200 | -50,000 | 4.29 | 11,650,000 | 7,077,830 | 14.15 | 2024-01-11 |
| 93 | 2024-01-12 | 550,200 | -50,000 | 4.72 | 11,650,000 | 7,785,330 | 14.15 | 2024-01-10 |
| 94 | 2024-01-08 | 600,200 | -4,200 | 5.15 | 11,650,000 | 8,534,844 | 14.22 | 2024-01-04 |
| 95 | 2023-12-22 | 604,400 | 200 | 5.19 | 11,650,000 | 8,642,920 | 14.30 | 2023-12-20 |
| 96 | 2023-12-19 | 604,200 | -200 | 5.19 | 11,650,000 | 8,627,976 | 14.28 | 2023-12-15 |
| 97 | 2023-12-18 | 604,400 | -1,200 | 5.19 | 11,650,000 | 8,612,700 | 14.25 | 2023-12-14 |
| 98 | 2023-12-11 | 605,600 | -1,200 | 5.20 | 11,650,000 | 8,538,960 | 14.10 | 2023-12-07 |
| 99 | 2023-12-07 | 606,800 | 5,600 | 5.21 | 11,650,000 | 8,495,200 | 14.00 | 2023-12-05 |
| 100 | 2023-12-06 | 601,200 | -1,200 | 5.16 | 11,650,000 | 8,440,848 | 14.04 | 2023-12-04 |
| 101 | 2023-12-01 | 602,400 | -5,600 | 5.17 | 11,650,000 | 8,385,408 | 13.92 | 2023-11-29 |
| 102 | 2023-11-28 | 608,000 | 400 | 5.22 | 11,650,000 | 8,402,560 | 13.82 | 2023-11-24 |
| 103 | 2023-11-27 | 607,600 | -200 | 5.22 | 11,650,000 | 8,384,880 | 13.80 | 2023-11-23 |
| 104 | 2023-11-24 | 607,800 | -1,200 | 5.22 | 11,650,000 | 8,387,640 | 13.80 | 2023-11-22 |
| 105 | 2023-10-26 | 609,000 | -1,800 | 5.23 | 11,650,000 | 8,203,230 | 13.47 | 2023-10-24 |
| 106 | 2023-10-25 | 610,800 | -200 | 5.24 | 11,650,000 | 8,172,504 | 13.38 | 2023-10-20 |
| 107 | 2023-10-18 | 611,000 | -2,000 | 5.27 | 11,600,000 | 8,266,830 | 13.53 | 2023-10-16 |
| 108 | 2023-10-11 | 613,000 | 200 | 5.28 | 11,600,000 | 8,208,070 | 13.39 | 2023-10-09 |
| 109 | 2023-09-19 | 612,800 | 3,600 | 5.33 | 11,500,000 | 8,462,768 | 13.81 | 2023-09-15 |
| 110 | 2023-09-04 | 609,200 | -600 | 2.43 | 25,100,000 | 8,413,052 | 13.81 | 2023-08-30 |
| 111 | 2023-08-29 | 609,800 | -800 | 2.25 | 27,100,000 | 8,384,750 | 13.75 | 2023-08-25 |
| 112 | 2023-08-16 | 610,600 | 400 | 2.25 | 27,100,000 | 8,407,962 | 13.77 | 2023-08-14 |
| 113 | 2023-08-09 | 610,200 | 3,000 | 2.25 | 27,100,000 | 8,432,964 | 13.82 | 2023-08-07 |
| 114 | 2023-08-07 | 607,200 | -400 | 2.24 | 27,100,000 | 8,373,288 | 13.79 | 2023-08-03 |
| 115 | 2023-08-04 | 607,600 | 600 | 2.24 | 27,100,000 | 8,445,640 | 13.90 | 2023-08-02 |
| 116 | 2023-07-24 | 607,000 | 200 | 2.24 | 27,100,000 | 8,498,000 | 14.00 | 2023-07-20 |
| 117 | 2023-07-10 | 606,800 | 13,000 | 2.24 | 27,100,000 | 8,404,180 | 13.85 | 2023-07-06 |
| 118 | 2023-06-27 | 593,800 | 1,400 | 2.19 | 27,100,000 | 8,313,200 | 14.00 | 2023-06-23 |
| 119 | 2023-06-23 | 592,400 | 2,600 | 2.19 | 27,100,000 | 8,299,524 | 14.01 | 2023-06-20 |
| 120 | 2023-05-29 | 589,800 | -2,800 | 2.18 | 27,100,000 | 8,286,690 | 14.05 | 2023-05-24 |
| 121 | 2023-05-24 | 592,600 | 200 | 2.19 | 27,100,000 | 8,337,882 | 14.07 | 2023-05-22 |
| 122 | 2023-05-17 | 592,400 | 200 | 2.19 | 27,100,000 | 8,453,548 | 14.27 | 2023-05-15 |
| 123 | 2023-05-08 | 592,200 | 400 | 2.19 | 27,100,000 | 8,492,148 | 14.34 | 2023-05-04 |
| 124 | 2023-04-24 | 591,800 | 200 | 2.18 | 27,100,000 | 8,362,134 | 14.13 | 2023-04-20 |
| 125 | 2023-04-19 | 591,600 | -20,000 | 2.18 | 27,100,000 | 8,329,728 | 14.08 | 2023-04-17 |
| 126 | 2023-04-14 | 611,600 | 400 | 2.26 | 27,100,000 | 8,696,952 | 14.22 | 2023-04-12 |
| 127 | 2023-04-12 | 611,200 | 10,000 | 2.26 | 27,100,000 | 8,727,936 | 14.28 | 2023-04-06 |
| 128 | 2023-04-03 | 601,200 | 600 | 2.22 | 27,100,000 | 8,525,016 | 14.18 | 2023-03-30 |
| 129 | 2023-03-24 | 600,600 | 10,000 | 2.14 | 28,100,000 | 8,432,424 | 14.04 | 2023-03-22 |
| 130 | 2023-03-06 | 590,600 | -1,400 | 2.10 | 28,100,000 | 8,185,716 | 13.86 | 2023-03-02 |
| 131 | 2023-03-02 | 592,000 | 400 | 2.11 | 28,100,000 | 8,264,320 | 13.96 | 2023-02-28 |
| 132 | 2023-02-22 | 591,600 | 200 | 2.11 | 28,100,000 | 8,258,736 | 13.96 | 2023-02-20 |
| 133 | 2023-02-16 | 591,400 | 18,000 | 2.10 | 28,100,000 | 8,338,740 | 14.10 | 2023-02-14 |
| 134 | 2023-02-10 | 573,400 | 1,000 | 2.04 | 28,100,000 | 8,130,812 | 14.18 | 2023-02-08 |
| 135 | 2023-02-07 | 572,400 | -200 | 2.04 | 28,100,000 | 8,196,768 | 14.32 | 2023-02-03 |
| 136 | 2023-01-31 | 572,600 | 8,000 | 2.04 | 28,050,000 | 8,096,564 | 14.14 | 2023-01-27 |
| 137 | 2023-01-27 | 564,600 | -3,000 | 2.01 | 28,050,000 | 7,994,736 | 14.16 | 2023-01-20 |
| 138 | 2023-01-20 | 567,600 | -800 | 2.02 | 28,050,000 | 7,963,428 | 14.03 | 2023-01-18 |
| 139 | 2023-01-11 | 568,400 | 200 | 2.03 | 28,050,000 | 7,951,916 | 13.99 | 2023-01-09 |
| 140 | 2022-12-29 | 568,200 | 2,000 | 2.03 | 28,050,000 | 7,943,436 | 13.98 | 2022-12-23 |
| 141 | 2022-12-02 | 566,200 | -5,200 | 2.03 | 27,950,000 | 7,796,574 | 13.77 | 2022-11-30 |
| 142 | 2022-11-30 | 571,400 | -35,000 | 2.04 | 27,950,000 | 7,879,606 | 13.79 | 2022-11-28 |
| 143 | 2022-11-17 | 606,400 | 9,800 | 2.01 | 30,200,000 | 8,222,784 | 13.56 | 2022-11-15 |
| 144 | 2022-11-15 | 596,600 | -22,000 | 1.98 | 30,200,000 | 8,030,236 | 13.46 | 2022-11-11 |
| 145 | 2022-11-09 | 618,600 | -1,000 | 2.05 | 30,200,000 | 8,146,962 | 13.17 | 2022-11-07 |
| 146 | 2022-10-27 | 619,600 | -10,000 | 2.05 | 30,200,000 | 8,178,720 | 13.20 | 2022-10-25 |
| 147 | 2022-10-18 | 629,600 | 50,000 | 2.08 | 30,200,000 | 8,430,344 | 13.39 | 2022-10-14 |
| 148 | 2022-10-07 | 579,600 | -16,400 | 1.92 | 30,200,000 | 8,004,276 | 13.81 | 2022-10-05 |
| 149 | 2022-10-06 | 596,000 | 82,300 | 1.97 | 30,200,000 | 8,206,920 | 13.77 | 2022-10-03 |
| 150 | 2022-09-30 | 513,700 | -86,300 | 1.70 | 30,200,000 | 7,032,553 | 13.69 | 2022-09-28 |
| 151 | 2022-09-28 | 600,000 | -2,400 | 1.99 | 30,200,000 | 8,316,000 | 13.86 | 2022-09-26 |
| 152 | 2022-09-09 | 602,400 | 200 | 1.99 | 30,200,000 | 8,554,080 | 14.20 | 2022-09-07 |
| 153 | 2022-09-01 | 602,200 | -6,000 | 1.99 | 30,200,000 | 8,617,482 | 14.31 | 2022-08-30 |
| 154 | 2022-08-30 | 608,200 | 2,000 | 2.01 | 30,200,000 | 8,733,752 | 14.36 | 2022-08-26 |
| 155 | 2022-08-24 | 606,200 | -8,800 | 2.01 | 30,200,000 | 8,705,032 | 14.36 | 2022-08-22 |
| 156 | 2022-08-19 | 615,000 | -3,600 | 1.86 | 33,100,000 | 8,856,000 | 14.40 | 2022-08-17 |
| 157 | 2022-08-17 | 618,600 | -3,200 | 1.87 | 33,100,000 | 8,901,654 | 14.39 | 2022-08-15 |
| 158 | 2022-08-16 | 621,800 | -200 | 1.88 | 33,100,000 | 8,947,702 | 14.39 | 2022-08-12 |
| 159 | 2022-08-02 | 622,000 | -8,000 | 1.74 | 35,700,000 | 8,981,680 | 14.44 | 2022-07-29 |
| 160 | 2022-07-28 | 630,000 | 13,200 | 1.76 | 35,700,000 | 9,046,800 | 14.36 | 2022-07-26 |
| 161 | 2022-07-26 | 616,800 | 5,000 | 1.73 | 35,700,000 | 8,801,736 | 14.27 | 2022-07-22 |
| 162 | 2022-07-06 | 611,800 | -1,000 | 1.71 | 35,700,000 | 8,834,392 | 14.44 | 2022-07-04 |
| 163 | 2022-06-29 | 612,800 | -200 | 1.72 | 35,700,000 | 8,824,320 | 14.40 | 2022-06-27 |
| 164 | 2022-06-28 | 613,000 | -191,000 | 1.72 | 35,700,000 | 8,821,070 | 14.39 | 2022-06-24 |
| 165 | 2022-06-23 | 804,000 | -2,800 | 2.25 | 35,700,000 | 11,489,160 | 14.29 | 2022-06-21 |
| 166 | 2022-06-22 | 806,800 | 200 | 2.26 | 35,700,000 | 11,577,580 | 14.35 | 2022-06-20 |
| 167 | 2022-06-16 | 806,600 | -79,000 | 2.26 | 35,700,000 | 11,494,050 | 14.25 | 2022-06-14 |
| 168 | 2022-06-07 | 885,600 | -4,000 | 2.48 | 35,700,000 | 12,920,904 | 14.59 | 2022-06-02 |
| 169 | 2022-06-06 | 889,600 | 6,400 | 2.49 | 35,700,000 | 13,059,328 | 14.68 | 2022-06-01 |
| 170 | 2022-05-31 | 883,200 | 266,400 | 2.47 | 35,700,000 | 13,027,200 | 14.75 | 2022-05-27 |
| 171 | 2022-05-24 | 616,800 | -3,400 | 1.73 | 35,700,000 | 8,925,096 | 14.47 | 2022-05-20 |
| 172 | 2022-05-10 | 620,200 | -1,000 | 1.71 | 36,200,000 | 9,036,314 | 14.57 | 2022-05-05 |
| 173 | 2022-05-03 | 621,200 | 7,400 | 1.72 | 36,200,000 | 9,075,732 | 14.61 | 2022-04-28 |
| 174 | 2022-04-29 | 613,800 | 40,000 | 1.76 | 34,800,000 | 9,004,446 | 14.67 | 2022-04-27 |
| 175 | 2022-04-28 | 573,800 | -3,400 | 1.65 | 34,800,000 | 8,394,694 | 14.63 | 2022-04-26 |
| 176 | 2022-04-26 | 577,200 | 30,000 | 1.66 | 34,800,000 | 8,421,348 | 14.59 | 2022-04-22 |
| 177 | 2022-04-13 | 547,200 | 600 | 1.57 | 34,800,000 | 8,076,672 | 14.76 | 2022-04-11 |
| 178 | 2022-04-01 | 546,600 | -2,000 | 1.57 | 34,800,000 | 8,248,194 | 15.09 | 2022-03-30 |
| 179 | 2022-03-29 | 548,600 | 34,200 | 1.64 | 33,400,000 | 8,201,570 | 14.95 | 2022-03-25 |
| 180 | 2022-03-28 | 514,400 | 7,200 | 1.54 | 33,400,000 | 7,716,000 | 15.00 | 2022-03-24 |
| 181 | 2022-03-25 | 507,200 | 600 | 1.52 | 33,400,000 | 7,567,424 | 14.92 | 2022-03-23 |
| 182 | 2022-03-21 | 506,600 | 200 | 1.58 | 32,000,000 | 7,588,868 | 14.98 | 2022-03-17 |
| 183 | 2022-03-18 | 506,400 | -600 | 1.58 | 32,000,000 | 7,525,104 | 14.86 | 2022-03-16 |
| 184 | 2022-03-10 | 507,000 | -39,400 | 0.59 | 85,450,000 | 7,731,750 | 15.25 | 2022-03-08 |
| 185 | 2022-03-04 | 546,400 | -20,200 | 0.64 | 85,450,000 | 8,441,880 | 15.45 | 2022-03-02 |
| 186 | 2022-03-03 | 566,600 | -22,200 | 0.66 | 85,450,000 | 8,725,640 | 15.40 | 2022-03-01 |
| 187 | 2022-02-28 | 588,800 | -200 | 0.70 | 84,450,000 | 9,055,744 | 15.38 | 2022-02-24 |
| 188 | 2022-02-25 | 589,000 | 9,200 | 0.70 | 84,450,000 | 9,070,600 | 15.40 | 2022-02-23 |
| 189 | 2022-02-24 | 579,800 | -200 | 0.69 | 84,450,000 | 8,963,708 | 15.46 | 2022-02-22 |
| 190 | 2022-02-23 | 580,000 | 5,000 | 0.69 | 84,450,000 | 8,966,800 | 15.46 | 2022-02-21 |
| 191 | 2022-02-22 | 575,000 | 19,000 | 0.68 | 84,450,000 | 8,866,500 | 15.42 | 2022-02-18 |
| 192 | 2022-02-18 | 556,000 | 20,000 | 0.66 | 84,450,000 | 8,556,840 | 15.39 | 2022-02-16 |
| 193 | 2022-02-14 | 536,000 | -1,400 | 0.63 | 84,450,000 | 8,308,000 | 15.50 | 2022-02-10 |
| 194 | 2022-02-10 | 537,400 | 600 | 0.64 | 84,450,000 | 8,329,700 | 15.50 | 2022-02-08 |
| 195 | 2022-02-07 | 536,800 | 200 | 0.64 | 84,450,000 | 8,374,080 | 15.60 | 2022-01-28 |
| 196 | 2022-01-24 | 536,600 | 200 | 0.64 | 84,450,000 | 8,376,326 | 15.61 | 2022-01-20 |
| 197 | 2022-01-21 | 536,400 | 6,800 | 0.64 | 84,450,000 | 8,335,656 | 15.54 | 2022-01-19 |
| 198 | 2022-01-20 | 529,600 | -2,600 | 0.63 | 84,450,000 | 8,261,760 | 15.60 | 2022-01-18 |
| 199 | 2022-01-14 | 532,200 | 10,800 | 0.63 | 84,450,000 | 8,414,082 | 15.81 | 2022-01-12 |
| 200 | 2022-01-10 | 521,400 | 600 | 0.62 | 84,450,000 | 8,269,404 | 15.86 | 2022-01-06 |
| 201 | 2022-01-06 | 520,800 | 400 | 0.62 | 84,450,000 | 8,296,344 | 15.93 | 2022-01-04 |
| 202 | 2022-01-05 | 520,400 | -100,200 | 0.62 | 84,450,000 | 8,383,644 | 16.11 | 2022-01-03 |
| 203 | 2021-12-30 | 620,600 | 600 | 0.74 | 84,250,000 | 10,022,690 | 16.15 | 2021-12-28 |
| 204 | 2021-12-22 | 620,000 | -3,000 | 0.74 | 84,250,000 | 10,031,600 | 16.18 | 2021-12-20 |
| 205 | 2021-12-16 | 623,000 | -4,400 | 0.74 | 84,250,000 | 10,067,680 | 16.16 | 2021-12-14 |
| 206 | 2021-12-09 | 627,400 | 90,200 | 0.74 | 84,250,000 | 10,126,236 | 16.14 | 2021-12-07 |
| 207 | 2021-12-03 | 537,200 | -3,400 | 0.64 | 84,250,000 | 8,638,176 | 16.08 | 2021-12-01 |
| 208 | 2021-12-02 | 540,600 | -1,400 | 0.64 | 84,250,000 | 8,703,660 | 16.10 | 2021-11-30 |
| 209 | 2021-11-30 | 542,000 | 400 | 0.64 | 84,250,000 | 8,704,520 | 16.06 | 2021-11-26 |
| 210 | 2021-11-29 | 541,600 | 200 | 0.62 | 87,750,000 | 8,681,848 | 16.03 | 2021-11-25 |
| 211 | 2021-11-26 | 541,400 | 1,000 | 0.62 | 87,750,000 | 8,684,056 | 16.04 | 2021-11-24 |
| 212 | 2021-11-24 | 540,400 | -1,400 | 0.62 | 87,750,000 | 8,700,440 | 16.10 | 2021-11-22 |
| 213 | 2021-11-23 | 541,800 | -2,600 | 0.62 | 87,750,000 | 8,717,562 | 16.09 | 2021-11-19 |
| 214 | 2021-11-19 | 544,400 | 5,600 | 0.62 | 87,750,000 | 8,699,512 | 15.98 | 2021-11-17 |
| 215 | 2021-11-18 | 538,800 | 600 | 0.61 | 87,750,000 | 8,620,800 | 16.00 | 2021-11-16 |
| 216 | 2021-11-16 | 538,200 | -4,200 | 0.48 | 111,750,000 | 8,616,582 | 16.01 | 2021-11-12 |
| 217 | 2021-11-11 | 542,400 | -1,000 | 0.49 | 111,550,000 | 8,694,672 | 16.03 | 2021-11-09 |
| 218 | 2021-11-09 | 543,400 | -25,000 | 0.49 | 111,550,000 | 8,721,570 | 16.05 | 2021-11-05 |
| 219 | 2021-11-05 | 568,400 | -4,800 | 0.51 | 111,550,000 | 9,128,504 | 16.06 | 2021-11-03 |
| 220 | 2021-11-04 | 573,200 | -10,000 | 0.51 | 111,550,000 | 9,159,736 | 15.98 | 2021-11-02 |
| 221 | 2021-11-03 | 583,200 | -200 | 0.52 | 111,550,000 | 9,348,696 | 16.03 | 2021-11-01 |
| 222 | 2021-11-02 | 583,400 | -400 | 0.52 | 111,550,000 | 9,311,064 | 15.96 | 2021-10-29 |
| 223 | 2021-11-01 | 583,800 | -200 | 0.52 | 111,550,000 | 9,340,800 | 16.00 | 2021-10-28 |
| 224 | 2021-10-29 | 584,000 | 2,400 | 0.52 | 111,550,000 | 9,344,000 | 16.00 | 2021-10-27 |
| 225 | 2021-10-28 | 581,600 | -5,000 | 0.52 | 111,550,000 | 9,305,600 | 16.00 | 2021-10-26 |
| 226 | 2021-10-27 | 586,600 | 600 | 0.53 | 111,550,000 | 9,373,868 | 15.98 | 2021-10-25 |
| 227 | 2021-10-25 | 586,000 | 3,200 | 0.53 | 111,550,000 | 9,358,420 | 15.97 | 2021-10-21 |
| 228 | 2021-10-22 | 582,800 | 200 | 0.52 | 111,550,000 | 9,313,144 | 15.98 | 2021-10-20 |
| 229 | 2021-10-19 | 582,600 | 200 | 0.52 | 111,550,000 | 9,327,426 | 16.01 | 2021-10-15 |
| 230 | 2021-10-18 | 582,400 | 400 | 0.52 | 111,550,000 | 9,248,512 | 15.88 | 2021-10-12 |
| 231 | 2021-10-06 | 582,000 | 600 | 0.52 | 112,050,000 | 9,370,200 | 16.10 | 2021-10-04 |
| 232 | 2021-10-05 | 581,400 | -6,800 | 0.52 | 112,050,000 | 9,395,424 | 16.16 | 2021-09-30 |
| 233 | 2021-09-30 | 588,200 | 1,000 | 0.53 | 110,050,000 | 9,528,840 | 16.20 | 2021-09-28 |
| 234 | 2021-09-29 | 587,200 | 600 | 0.53 | 110,050,000 | 9,530,256 | 16.23 | 2021-09-27 |
| 235 | 2021-09-28 | 586,600 | -1,000 | 0.53 | 110,050,000 | 9,549,848 | 16.28 | 2021-09-24 |
| 236 | 2021-09-27 | 587,600 | -1,600 | 0.53 | 110,050,000 | 9,589,632 | 16.32 | 2021-09-23 |
| 237 | 2021-09-24 | 589,200 | -19,800 | 0.54 | 110,050,000 | 9,598,068 | 16.29 | 2021-09-21 |
| 238 | 2021-09-15 | 609,000 | -1,200 | 0.55 | 110,050,000 | 9,963,240 | 16.36 | 2021-09-13 |
| 239 | 2021-09-13 | 610,200 | -9,400 | 0.55 | 110,050,000 | 9,976,770 | 16.35 | 2021-09-09 |
| 240 | 2021-09-09 | 619,600 | -600 | 0.56 | 110,050,000 | 10,124,264 | 16.34 | 2021-09-07 |
| 241 | 2021-09-07 | 620,200 | 200 | 0.56 | 110,050,000 | 10,127,866 | 16.33 | 2021-09-03 |
| 242 | 2021-09-02 | 620,000 | -12,400 | 0.56 | 110,050,000 | 10,137,000 | 16.35 | 2021-08-31 |
| 243 | 2021-09-01 | 632,400 | -1,600 | 0.57 | 110,050,000 | 10,333,416 | 16.34 | 2021-08-30 |
| 244 | 2021-08-26 | 634,000 | -200 | 0.58 | 110,050,000 | 10,346,880 | 16.32 | 2021-08-24 |
| 245 | 2021-08-23 | 634,200 | -1,800 | 0.57 | 111,550,000 | 10,369,170 | 16.35 | 2021-08-19 |
| 246 | 2021-08-19 | 636,000 | -8,600 | 0.57 | 111,550,000 | 10,379,520 | 16.32 | 2021-08-17 |
| 247 | 2021-08-18 | 644,600 | -6,800 | 0.58 | 111,550,000 | 10,487,642 | 16.27 | 2021-08-16 |
| 248 | 2021-08-17 | 651,400 | 20,000 | 0.58 | 111,550,000 | 10,565,708 | 16.22 | 2021-08-13 |
| 249 | 2021-08-16 | 631,400 | -600 | 0.57 | 111,550,000 | 10,228,680 | 16.20 | 2021-08-12 |
| 250 | 2021-08-05 | 632,000 | -1,000 | 0.58 | 109,250,000 | 10,251,040 | 16.22 | 2021-08-03 |
| 251 | 2021-08-03 | 633,000 | 17,600 | 0.53 | 118,750,000 | 10,254,600 | 16.20 | 2021-07-30 |
| 252 | 2021-07-29 | 615,400 | 1,000 | 0.52 | 118,750,000 | 9,969,480 | 16.20 | 2021-07-27 |
| 253 | 2021-07-28 | 614,400 | -600 | 0.52 | 118,750,000 | 9,965,568 | 16.22 | 2021-07-26 |
| 254 | 2021-07-22 | 615,000 | -1,600 | 0.52 | 118,750,000 | 9,981,450 | 16.23 | 2021-07-20 |
| 255 | 2021-07-21 | 616,600 | -600 | 0.52 | 118,750,000 | 9,988,920 | 16.20 | 2021-07-19 |
| 256 | 2021-07-15 | 617,200 | 600 | 0.52 | 118,750,000 | 9,973,952 | 16.16 | 2021-07-13 |
| 257 | 2021-07-14 | 616,600 | -1,200 | 0.52 | 118,750,000 | 9,958,090 | 16.15 | 2021-07-12 |
| 258 | 2021-07-13 | 617,800 | 800 | 0.52 | 118,750,000 | 9,989,826 | 16.17 | 2021-07-09 |
| 259 | 2021-07-12 | 617,000 | -1,200 | 0.52 | 118,750,000 | 9,995,400 | 16.20 | 2021-07-08 |
| 260 | 2021-07-08 | 618,200 | -1,200 | 0.53 | 116,550,000 | 9,971,566 | 16.13 | 2021-07-06 |
| 261 | 2021-07-06 | 619,400 | -200 | 0.53 | 116,550,000 | 9,972,340 | 16.10 | 2021-07-02 |
| 262 | 2021-07-05 | 619,600 | 600 | 0.53 | 116,350,000 | 10,043,716 | 16.21 | 2021-06-30 |
| 263 | 2021-06-23 | 619,000 | -39,000 | 0.53 | 116,350,000 | 10,027,800 | 16.20 | 2021-06-21 |
| 264 | 2021-06-18 | 658,000 | -1,200 | 0.57 | 116,350,000 | 10,639,860 | 16.17 | 2021-06-16 |
| 265 | 2021-06-16 | 659,200 | -20,000 | 0.57 | 116,350,000 | 10,672,448 | 16.19 | 2021-06-11 |
| 266 | 2021-06-15 | 679,200 | -25,000 | 0.58 | 116,350,000 | 10,975,872 | 16.16 | 2021-06-10 |
| 267 | 2021-06-11 | 704,200 | -6,000 | 0.61 | 116,350,000 | 11,365,788 | 16.14 | 2021-06-09 |
| 268 | 2021-06-10 | 710,200 | -1,800 | 0.61 | 116,350,000 | 11,448,424 | 16.12 | 2021-06-08 |
| 269 | 2021-06-09 | 712,000 | -7,600 | 0.61 | 116,350,000 | 11,463,200 | 16.10 | 2021-06-07 |
| 270 | 2021-06-08 | 719,600 | 200 | 0.62 | 116,350,000 | 11,542,384 | 16.04 | 2021-06-04 |
| 271 | 2021-06-07 | 719,400 | -4,200 | 0.62 | 116,350,000 | 11,553,564 | 16.06 | 2021-06-03 |
| 272 | 2021-06-04 | 723,600 | -62,800 | 0.62 | 116,350,000 | 11,621,016 | 16.06 | 2021-06-02 |
| 273 | 2021-06-01 | 786,400 | -5,000 | 0.68 | 115,650,000 | 12,621,720 | 16.05 | 2021-05-28 |
| 274 | 2021-05-31 | 791,400 | -5,000 | 0.68 | 115,650,000 | 12,717,798 | 16.07 | 2021-05-27 |
| 275 | 2021-05-28 | 796,400 | -2,200 | 0.69 | 115,650,000 | 12,806,112 | 16.08 | 2021-05-26 |
| 276 | 2021-05-27 | 798,600 | -13,400 | 0.69 | 115,650,000 | 12,841,488 | 16.08 | 2021-05-25 |
| 277 | 2021-05-26 | 812,000 | -4,400 | 0.70 | 115,650,000 | 13,016,360 | 16.03 | 2021-05-24 |
| 278 | 2021-05-25 | 816,400 | -3,000 | 0.71 | 115,650,000 | 13,095,056 | 16.04 | 2021-05-21 |
| 279 | 2021-05-21 | 819,400 | 2,000 | 0.70 | 116,800,000 | 13,110,400 | 16.00 | 2021-05-18 |
| 280 | 2021-05-20 | 817,400 | -1,000 | 0.70 | 116,800,000 | 13,111,096 | 16.04 | 2021-05-17 |
| 281 | 2021-05-17 | 818,400 | 1,400 | 0.70 | 116,800,000 | 13,086,216 | 15.99 | 2021-05-13 |
| 282 | 2021-05-13 | 817,000 | -8,600 | 0.70 | 116,800,000 | 13,145,530 | 16.09 | 2021-05-11 |
| 283 | 2021-05-12 | 825,600 | 4,200 | 0.71 | 116,800,000 | 13,283,904 | 16.09 | 2021-05-10 |
| 284 | 2021-05-05 | 821,400 | -5,000 | 0.70 | 116,800,000 | 13,158,828 | 16.02 | 2021-05-03 |
| 285 | 2021-05-04 | 826,400 | -1,000 | 0.71 | 116,800,000 | 13,255,456 | 16.04 | 2021-04-30 |
| 286 | 2021-04-30 | 827,400 | -22,200 | 0.71 | 116,800,000 | 13,221,852 | 15.98 | 2021-04-28 |
| 287 | 2021-04-28 | 849,600 | 200 | 0.73 | 116,800,000 | 13,610,592 | 16.02 | 2021-04-26 |
| 288 | 2021-04-21 | 849,400 | 50,000 | 0.74 | 114,800,000 | 13,607,388 | 16.02 | 2021-04-19 |
| 289 | 2021-04-20 | 799,400 | -3,800 | 0.70 | 114,800,000 | 12,798,394 | 16.01 | 2021-04-16 |
| 290 | 2021-04-19 | 803,200 | -3,400 | 0.70 | 114,800,000 | 12,819,072 | 15.96 | 2021-04-15 |
| 291 | 2021-04-16 | 806,600 | -318,600 | 0.70 | 114,800,000 | 12,913,666 | 16.01 | 2021-04-14 |
| 292 | 2021-04-15 | 1,125,200 | -12,400 | 0.98 | 114,800,000 | 18,003,200 | 16.00 | 2021-04-13 |
| 293 | 2021-04-12 | 1,137,600 | 200 | 0.99 | 114,800,000 | 18,269,856 | 16.06 | 2021-04-08 |
| 294 | 2021-04-09 | 1,137,400 | -5,400 | 0.99 | 114,800,000 | 18,323,514 | 16.11 | 2021-04-07 |
| 295 | 2021-04-08 | 1,142,800 | 11,800 | 1.00 | 114,800,000 | 18,353,368 | 16.06 | 2021-04-01 |
| 296 | 2021-04-07 | 1,131,000 | -200 | 0.99 | 114,800,000 | 18,254,340 | 16.14 | 2021-03-31 |
| 297 | 2021-04-01 | 1,131,200 | 5,200 | 0.99 | 114,800,000 | 18,280,192 | 16.16 | 2021-03-30 |
| 298 | 2021-03-31 | 1,126,000 | 4,400 | 1.19 | 94,800,000 | 18,263,720 | 16.22 | 2021-03-29 |
| 299 | 2021-03-30 | 1,121,600 | 94,400 | 1.18 | 94,800,000 | 18,158,704 | 16.19 | 2021-03-26 |
| 300 | 2021-03-29 | 1,027,200 | -400 | 1.08 | 94,800,000 | 16,650,912 | 16.21 | 2021-03-25 |
| 301 | 2021-03-26 | 1,027,600 | 200 | 1.08 | 94,800,000 | 16,657,396 | 16.21 | 2021-03-24 |
| 302 | 2021-03-24 | 1,027,400 | -9,800 | 1.03 | 99,800,000 | 16,561,688 | 16.12 | 2021-03-22 |
| 303 | 2021-03-23 | 1,037,200 | -400 | 1.01 | 102,200,000 | 16,771,524 | 16.17 | 2021-03-19 |
| 304 | 2021-03-22 | 1,037,600 | -5,000 | 1.02 | 102,200,000 | 16,788,368 | 16.18 | 2021-03-18 |
| 305 | 2021-03-19 | 1,042,600 | 400 | 1.02 | 102,200,000 | 16,858,842 | 16.17 | 2021-03-17 |
| 306 | 2021-03-17 | 1,042,200 | 600 | 1.02 | 102,200,000 | 16,810,686 | 16.13 | 2021-03-15 |
| 307 | 2021-03-16 | 1,041,600 | -1,000 | 1.02 | 102,200,000 | 16,832,256 | 16.16 | 2021-03-12 |
| 308 | 2021-03-11 | 1,042,600 | 200 | 1.03 | 101,400,000 | 16,744,156 | 16.06 | 2021-03-09 |
| 309 | 2021-03-09 | 1,042,400 | 2,800 | 1.03 | 101,400,000 | 16,834,760 | 16.15 | 2021-03-05 |
| 310 | 2021-03-04 | 1,039,600 | -1,000 | 1.03 | 101,400,000 | 16,903,896 | 16.26 | 2021-03-02 |
| 311 | 2021-03-03 | 1,040,600 | -2,800 | 1.03 | 101,400,000 | 16,909,750 | 16.25 | 2021-03-01 |
| 312 | 2021-03-02 | 1,043,400 | -1,200 | 1.03 | 101,400,000 | 16,871,778 | 16.17 | 2021-02-26 |
| 313 | 2021-03-01 | 1,044,600 | -91,800 | 1.03 | 101,400,000 | 17,016,534 | 16.29 | 2021-02-25 |
| 314 | 2021-02-26 | 1,136,400 | 1,000 | 1.12 | 101,400,000 | 18,534,684 | 16.31 | 2021-02-24 |
| 315 | 2021-02-24 | 1,135,400 | 36,600 | 1.12 | 101,400,000 | 18,563,790 | 16.35 | 2021-02-22 |
| 316 | 2021-02-22 | 1,098,800 | -122,600 | 1.04 | 105,900,000 | 18,020,320 | 16.40 | 2021-02-18 |
| 317 | 2021-02-19 | 1,221,400 | -7,400 | 1.13 | 108,400,000 | 20,006,532 | 16.38 | 2021-02-17 |
| 318 | 2021-02-18 | 1,228,800 | 7,000 | 1.13 | 108,400,000 | 20,164,608 | 16.41 | 2021-02-16 |
| 319 | 2021-02-17 | 1,221,800 | 200 | 1.07 | 114,600,000 | 20,086,392 | 16.44 | 2021-02-10 |
| 320 | 2021-02-05 | 1,221,600 | 90,800 | 1.07 | 114,600,000 | 20,046,456 | 16.41 | 2021-02-03 |
| 321 | 2021-02-04 | 1,130,800 | 600 | 0.99 | 114,600,000 | 18,601,660 | 16.45 | 2021-02-02 |
| 322 | 2021-02-03 | 1,130,200 | -10,200 | 0.99 | 114,600,000 | 18,580,488 | 16.44 | 2021-02-01 |
| 323 | 2021-02-02 | 1,140,400 | -200 | 1.00 | 114,600,000 | 18,736,772 | 16.43 | 2021-01-29 |
| 324 | 2021-02-01 | 1,140,600 | -4,200 | 1.00 | 114,600,000 | 18,797,088 | 16.48 | 2021-01-28 |
| 325 | 2021-01-29 | 1,144,800 | -27,400 | 1.01 | 113,600,000 | 18,809,064 | 16.43 | 2021-01-27 |
| 326 | 2021-01-27 | 1,172,200 | 21,400 | 1.03 | 113,600,000 | 19,259,246 | 16.43 | 2021-01-25 |
| 327 | 2021-01-26 | 1,150,800 | 4,600 | 1.01 | 113,600,000 | 18,907,644 | 16.43 | 2021-01-22 |
| 328 | 2021-01-25 | 1,146,200 | 15,800 | 1.01 | 113,600,000 | 18,820,604 | 16.42 | 2021-01-21 |
| 329 | 2021-01-22 | 1,130,400 | -2,800 | 1.02 | 110,600,000 | 18,549,864 | 16.41 | 2021-01-20 |
| 330 | 2021-01-21 | 1,133,200 | -3,600 | 1.02 | 110,600,000 | 18,561,816 | 16.38 | 2021-01-19 |
| 331 | 2021-01-19 | 1,136,800 | 35,400 | 1.06 | 107,000,000 | 18,575,312 | 16.34 | 2021-01-15 |
| 332 | 2021-01-18 | 1,101,400 | 1,000 | 1.06 | 104,000,000 | 17,963,834 | 16.31 | 2021-01-14 |
| 333 | 2021-01-15 | 1,100,400 | 13,600 | 1.08 | 102,000,000 | 17,914,512 | 16.28 | 2021-01-13 |
| 334 | 2021-01-14 | 1,086,800 | 23,200 | 1.07 | 102,000,000 | 17,693,104 | 16.28 | 2021-01-12 |
| 335 | 2021-01-13 | 1,063,600 | 6,000 | 1.04 | 102,000,000 | 17,336,680 | 16.30 | 2021-01-11 |
| 336 | 2021-01-12 | 1,057,600 | 13,600 | 1.04 | 102,000,000 | 17,238,880 | 16.30 | 2021-01-08 |
| 337 | 2021-01-11 | 1,044,000 | 3,000 | 1.02 | 102,000,000 | 17,017,200 | 16.30 | 2021-01-07 |
| 338 | 2021-01-08 | 1,041,000 | -176,200 | 1.02 | 102,000,000 | 17,072,400 | 16.40 | 2021-01-06 |
| 339 | 2021-01-07 | 1,217,200 | 21,000 | 1.19 | 102,000,000 | 20,242,036 | 16.63 | 2021-01-05 |
| 340 | 2021-01-06 | 1,196,200 | 3,600 | 1.18 | 101,800,000 | 19,868,882 | 16.61 | 2021-01-04 |
| 341 | 2021-01-05 | 1,192,600 | 144,000 | 1.17 | 101,800,000 | 19,773,308 | 16.58 | 2020-12-30 |
| 342 | 2021-01-04 | 1,048,600 | 85,400 | 1.03 | 101,800,000 | 17,364,816 | 16.56 | 2020-12-29 |
| 343 | 2020-12-30 | 963,200 | 200 | 0.95 | 101,600,000 | 15,921,696 | 16.53 | 2020-12-28 |
| 344 | 2020-12-29 | 963,000 | 41,000 | 0.95 | 101,600,000 | 15,899,130 | 16.51 | 2020-12-23 |
| 345 | 2020-12-28 | 922,000 | -400 | 0.91 | 101,600,000 | 15,277,540 | 16.57 | 2020-12-22 |
| 346 | 2020-12-23 | 922,400 | 127,200 | 0.91 | 101,600,000 | 15,284,168 | 16.57 | 2020-12-21 |
| 347 | 2020-12-18 | 795,200 | 1,200 | 0.78 | 101,500,000 | 13,144,656 | 16.53 | 2020-12-16 |
| 348 | 2020-12-16 | 794,000 | 600 | 0.78 | 101,500,000 | 13,101,000 | 16.50 | 2020-12-14 |
| 349 | 2020-12-15 | 793,400 | -5,000 | 0.78 | 101,500,000 | 13,091,100 | 16.50 | 2020-12-11 |
| 350 | 2020-12-11 | 798,400 | 1,600 | 0.79 | 101,500,000 | 13,133,680 | 16.45 | 2020-12-09 |
| 351 | 2020-12-10 | 796,800 | 1,800 | 0.79 | 101,500,000 | 13,099,392 | 16.44 | 2020-12-08 |
| 352 | 2020-12-08 | 795,000 | 600 | 0.78 | 101,500,000 | 13,093,650 | 16.47 | 2020-12-04 |
| 353 | 2020-12-07 | 794,400 | -200 | 0.78 | 101,500,000 | 13,044,048 | 16.42 | 2020-12-03 |
| 354 | 2020-12-04 | 794,600 | -1,400 | 0.78 | 101,500,000 | 13,071,170 | 16.45 | 2020-12-02 |
| 355 | 2020-12-03 | 796,000 | -2,600 | 0.78 | 101,500,000 | 13,134,000 | 16.50 | 2020-12-01 |
| 356 | 2020-12-01 | 798,600 | 1,400 | 0.79 | 101,500,000 | 13,128,984 | 16.44 | 2020-11-27 |
| 357 | 2020-11-27 | 797,200 | -3,600 | 0.79 | 101,500,000 | 13,105,968 | 16.44 | 2020-11-25 |
| 358 | 2020-11-25 | 800,800 | 2,600 | 0.79 | 101,500,000 | 13,197,184 | 16.48 | 2020-11-23 |
| 359 | 2020-11-24 | 798,200 | 3,400 | 0.79 | 101,500,000 | 13,154,336 | 16.48 | 2020-11-20 |
| 360 | 2020-11-19 | 794,800 | 800 | 0.78 | 101,500,000 | 13,034,720 | 16.40 | 2020-11-17 |
| 361 | 2020-11-18 | 794,000 | 2,000 | 0.78 | 101,500,000 | 13,069,240 | 16.46 | 2020-11-16 |
| 362 | 2020-11-13 | 792,000 | -800 | 0.78 | 101,500,000 | 12,957,120 | 16.36 | 2020-11-11 |
| 363 | 2020-11-12 | 792,800 | 27,200 | 0.78 | 101,500,000 | 12,986,064 | 16.38 | 2020-11-10 |
| 364 | 2020-11-10 | 765,600 | 2,400 | 0.74 | 103,000,000 | 12,586,464 | 16.44 | 2020-11-06 |
| 365 | 2020-11-06 | 763,200 | -200 | 0.74 | 103,000,000 | 12,478,320 | 16.35 | 2020-11-04 |
| 366 | 2020-11-05 | 763,400 | 1,000 | 0.74 | 103,000,000 | 12,458,688 | 16.32 | 2020-11-03 |
| 367 | 2020-11-04 | 762,400 | -92,200 | 0.74 | 103,000,000 | 12,427,120 | 16.30 | 2020-11-02 |
| 368 | 2020-11-03 | 854,600 | 200 | 0.83 | 103,000,000 | 13,964,164 | 16.34 | 2020-10-30 |
| 369 | 2020-10-28 | 854,400 | 2,800 | 0.83 | 103,300,000 | 13,969,440 | 16.35 | 2020-10-23 |
| 370 | 2020-10-27 | 851,600 | 400 | 0.82 | 103,300,000 | 13,940,692 | 16.37 | 2020-10-22 |
| 371 | 2020-10-23 | 851,200 | 3,600 | 0.82 | 103,300,000 | 13,908,608 | 16.34 | 2020-10-21 |
| 372 | 2020-10-22 | 847,600 | 800 | 0.82 | 103,300,000 | 13,875,212 | 16.37 | 2020-10-20 |
| 373 | 2020-10-21 | 846,800 | 200 | 0.82 | 103,300,000 | 13,895,988 | 16.41 | 2020-10-19 |
| 374 | 2020-10-20 | 846,600 | -3,000 | 0.82 | 103,300,000 | 13,918,104 | 16.44 | 2020-10-16 |
| 375 | 2020-10-16 | 849,600 | -12,000 | 0.82 | 103,300,000 | 13,916,448 | 16.38 | 2020-10-14 |
| 376 | 2020-10-15 | 861,600 | 800 | 0.83 | 103,300,000 | 14,095,776 | 16.36 | 2020-10-12 |
| 377 | 2020-10-14 | 860,800 | -800 | 0.83 | 103,300,000 | 14,134,336 | 16.42 | 2020-10-09 |
| 378 | 2020-10-09 | 861,600 | 6,800 | 0.84 | 103,150,000 | 14,113,008 | 16.38 | 2020-10-07 |
| 379 | 2020-10-08 | 854,800 | 2,600 | 0.83 | 103,150,000 | 13,975,980 | 16.35 | 2020-10-06 |
| 380 | 2020-10-07 | 852,200 | 54,000 | 0.83 | 103,150,000 | 13,941,992 | 16.36 | 2020-10-05 |
| 381 | 2020-10-06 | 798,200 | 6,000 | 0.77 | 103,150,000 | 13,130,390 | 16.45 | 2020-09-30 |
| 382 | 2020-10-05 | 792,200 | 200 | 0.77 | 103,150,000 | 13,023,768 | 16.44 | 2020-09-29 |
| 383 | 2020-09-30 | 792,000 | -1,200 | 0.77 | 103,150,000 | 13,036,320 | 16.46 | 2020-09-28 |
| 384 | 2020-09-29 | 793,200 | -200 | 0.77 | 103,150,000 | 13,032,276 | 16.43 | 2020-09-25 |
| 385 | 2020-09-25 | 793,400 | 1,600 | 0.77 | 103,150,000 | 13,075,232 | 16.48 | 2020-09-23 |
| 386 | 2020-09-24 | 791,800 | -1,600 | 0.77 | 103,150,000 | 13,064,700 | 16.50 | 2020-09-22 |
| 387 | 2020-09-23 | 793,400 | -3,000 | 0.77 | 103,150,000 | 13,091,100 | 16.50 | 2020-09-21 |
| 388 | 2020-09-22 | 796,400 | 1,600 | 0.77 | 103,150,000 | 13,164,492 | 16.53 | 2020-09-18 |
| 389 | 2020-09-18 | 794,800 | 9,200 | 0.77 | 103,150,000 | 13,130,096 | 16.52 | 2020-09-16 |
| 390 | 2020-09-17 | 785,600 | 2,200 | 0.76 | 103,150,000 | 13,009,536 | 16.56 | 2020-09-15 |
| 391 | 2020-09-16 | 783,400 | -800 | 0.76 | 103,150,000 | 12,941,768 | 16.52 | 2020-09-14 |
| 392 | 2020-09-10 | 784,200 | 1,800 | 0.76 | 103,150,000 | 12,939,300 | 16.50 | 2020-09-08 |
| 393 | 2020-09-08 | 782,400 | -3,600 | 0.76 | 103,150,000 | 12,964,368 | 16.57 | 2020-09-04 |
| 394 | 2020-09-07 | 786,000 | -400 | 0.76 | 103,150,000 | 13,031,880 | 16.58 | 2020-09-03 |
| 395 | 2020-09-04 | 786,400 | -400 | 0.76 | 103,150,000 | 13,038,512 | 16.58 | 2020-09-02 |
| 396 | 2020-09-02 | 786,800 | 2,000 | 0.76 | 103,150,000 | 12,997,936 | 16.52 | 2020-08-31 |
| 397 | 2020-08-28 | 784,800 | 3,000 | 0.76 | 103,150,000 | 12,988,440 | 16.55 | 2020-08-26 |
| 398 | 2020-08-26 | 781,800 | -6,800 | 0.76 | 103,150,000 | 12,946,608 | 16.56 | 2020-08-24 |
| 399 | 2020-08-24 | 788,600 | 200 | 0.76 | 103,150,000 | 13,074,988 | 16.58 | 2020-08-20 |
| 400 | 2020-08-20 | 788,400 | 11,600 | 0.76 | 103,150,000 | 13,016,484 | 16.51 | 2020-08-18 |
| 401 | 2020-08-19 | 776,800 | 2,000 | 0.75 | 103,100,000 | 12,856,040 | 16.55 | 2020-08-17 |
| 402 | 2020-08-18 | 774,800 | 3,400 | 0.75 | 103,100,000 | 12,822,940 | 16.55 | 2020-08-14 |
| 403 | 2020-08-17 | 771,400 | 3,000 | 0.75 | 103,100,000 | 12,789,812 | 16.58 | 2020-08-13 |
| 404 | 2020-08-14 | 768,400 | -200 | 0.75 | 103,100,000 | 12,740,072 | 16.58 | 2020-08-12 |
| 405 | 2020-08-13 | 768,600 | 2,000 | 0.75 | 103,100,000 | 12,758,760 | 16.60 | 2020-08-11 |
| 406 | 2020-08-12 | 766,600 | 3,000 | 0.74 | 103,100,000 | 12,756,224 | 16.64 | 2020-08-10 |
| 407 | 2020-08-11 | 763,600 | -200 | 0.74 | 103,100,000 | 12,721,576 | 16.66 | 2020-08-07 |
| 408 | 2020-08-10 | 763,800 | 4,400 | 0.74 | 103,100,000 | 12,701,994 | 16.63 | 2020-08-06 |
| 409 | 2020-08-06 | 759,400 | 1,600 | 0.74 | 102,850,000 | 12,590,852 | 16.58 | 2020-08-04 |
| 410 | 2020-08-05 | 757,800 | 9,200 | 0.74 | 102,850,000 | 12,549,168 | 16.56 | 2020-08-03 |
| 411 | 2020-07-30 | 748,600 | 4,200 | 0.74 | 101,650,000 | 12,284,526 | 16.41 | 2020-07-28 |
| 412 | 2020-07-22 | 744,400 | -1,000 | 0.74 | 101,250,000 | 12,141,164 | 16.31 | 2020-07-20 |
| 413 | 2020-07-20 | 745,400 | -2,600 | 0.74 | 101,250,000 | 12,135,112 | 16.28 | 2020-07-16 |
| 414 | 2020-07-17 | 748,000 | 1,600 | 0.74 | 101,250,000 | 12,177,440 | 16.28 | 2020-07-15 |
| 415 | 2020-07-14 | 746,400 | 200 | 0.74 | 101,250,000 | 12,151,392 | 16.28 | 2020-07-10 |
| 416 | 2020-07-13 | 746,200 | 11,400 | 0.74 | 101,250,000 | 12,133,212 | 16.26 | 2020-07-09 |
| 417 | 2020-07-09 | 734,800 | -1,600 | 0.73 | 101,250,000 | 11,918,456 | 16.22 | 2020-07-07 |
| 418 | 2020-07-08 | 736,400 | 1,000 | 0.73 | 101,250,000 | 11,922,316 | 16.19 | 2020-07-06 |
| 419 | 2020-07-07 | 735,400 | 2,000 | 0.73 | 100,650,000 | 11,913,480 | 16.20 | 2020-07-03 |
| 420 | 2020-07-06 | 733,400 | 3,200 | 0.73 | 100,650,000 | 11,881,080 | 16.20 | 2020-07-02 |
| 421 | 2020-07-03 | 730,200 | -1,200 | 0.73 | 100,650,000 | 11,931,468 | 16.34 | 2020-06-30 |
| 422 | 2020-06-24 | 731,400 | 5,800 | 0.75 | 97,750,000 | 11,929,134 | 16.31 | 2020-06-22 |
| 423 | 2020-06-17 | 725,600 | 1,600 | 0.78 | 93,050,000 | 11,740,208 | 16.18 | 2020-06-15 |
| 424 | 2020-06-16 | 724,000 | -3,000 | 0.78 | 93,050,000 | 11,772,240 | 16.26 | 2020-06-12 |
| 425 | 2020-06-11 | 727,000 | -5,000 | 0.78 | 92,950,000 | 11,719,240 | 16.12 | 2020-06-09 |
| 426 | 2020-06-10 | 732,000 | -1,400 | 0.79 | 92,950,000 | 11,755,920 | 16.06 | 2020-06-08 |
| 427 | 2020-06-09 | 733,400 | 9,600 | 0.79 | 92,950,000 | 11,756,402 | 16.03 | 2020-06-05 |
| 428 | 2020-06-05 | 723,800 | 2,200 | 0.78 | 92,950,000 | 11,624,228 | 16.06 | 2020-06-03 |
| 429 | 2020-06-04 | 721,600 | -1,200 | 0.78 | 92,950,000 | 11,574,464 | 16.04 | 2020-06-02 |
| 430 | 2020-06-02 | 722,800 | 600 | 0.78 | 92,950,000 | 11,564,800 | 16.00 | 2020-05-29 |
| 431 | 2020-06-01 | 722,200 | 400 | 0.78 | 92,950,000 | 11,569,644 | 16.02 | 2020-05-28 |
| 432 | 2020-05-29 | 721,800 | 2,400 | 0.78 | 92,950,000 | 11,606,544 | 16.08 | 2020-05-27 |
| 433 | 2020-05-27 | 719,400 | 8,800 | 0.77 | 92,950,000 | 11,582,340 | 16.10 | 2020-05-25 |
| 434 | 2020-05-25 | 710,600 | -200 | 0.76 | 92,950,000 | 11,398,024 | 16.04 | 2020-05-21 |
| 435 | 2020-05-22 | 710,800 | 1,400 | 0.76 | 92,950,000 | 11,358,584 | 15.98 | 2020-05-20 |
| 436 | 2020-05-20 | 709,400 | 4,600 | 0.76 | 92,950,000 | 11,265,272 | 15.88 | 2020-05-18 |
| 437 | 2020-05-15 | 704,800 | -6,200 | 0.76 | 92,950,000 | 11,135,840 | 15.80 | 2020-05-13 |
| 438 | 2020-05-14 | 711,000 | -17,800 | 0.76 | 92,950,000 | 11,233,800 | 15.80 | 2020-05-12 |
| 439 | 2020-05-13 | 728,800 | -9,000 | 0.78 | 92,950,000 | 11,500,464 | 15.78 | 2020-05-11 |
| 440 | 2020-05-12 | 737,800 | -3,800 | 0.79 | 92,950,000 | 11,657,240 | 15.80 | 2020-05-08 |
| 441 | 2020-05-11 | 741,600 | -600 | 0.80 | 92,950,000 | 11,732,112 | 15.82 | 2020-05-07 |
| 442 | 2020-05-08 | 742,200 | -8,600 | 0.80 | 92,950,000 | 11,697,072 | 15.76 | 2020-05-06 |
| 443 | 2020-05-07 | 750,800 | -16,800 | 0.81 | 92,750,000 | 11,832,608 | 15.76 | 2020-05-05 |
| 444 | 2020-05-06 | 767,600 | -10,200 | 0.83 | 92,750,000 | 12,128,080 | 15.80 | 2020-05-04 |
| 445 | 2020-05-05 | 777,800 | -8,000 | 0.84 | 92,750,000 | 12,227,016 | 15.72 | 2020-04-29 |
| 446 | 2020-05-04 | 785,800 | -20,400 | 0.85 | 92,750,000 | 12,384,208 | 15.76 | 2020-04-28 |
| 447 | 2020-04-28 | 806,200 | 6,600 | 0.87 | 92,750,000 | 12,737,960 | 15.80 | 2020-04-24 |
| 448 | 2020-04-27 | 799,600 | 38,800 | 0.86 | 92,750,000 | 12,617,688 | 15.78 | 2020-04-23 |
| 449 | 2020-04-24 | 760,800 | -6,200 | 0.82 | 92,750,000 | 12,066,288 | 15.86 | 2020-04-22 |
| 450 | 2020-04-22 | 767,000 | -33,000 | 0.83 | 92,550,000 | 12,149,280 | 15.84 | 2020-04-20 |
| 451 | 2020-04-21 | 800,000 | -8,400 | 0.86 | 92,550,000 | 12,720,000 | 15.90 | 2020-04-17 |
| 452 | 2020-04-20 | 808,400 | 4,000 | 0.87 | 92,550,000 | 12,708,048 | 15.72 | 2020-04-16 |
| 453 | 2020-04-17 | 804,400 | -1,400 | 0.87 | 92,550,000 | 12,629,080 | 15.70 | 2020-04-15 |
| 454 | 2020-04-16 | 805,800 | 25,400 | 0.87 | 92,550,000 | 12,618,828 | 15.66 | 2020-04-14 |
| 455 | 2020-04-15 | 780,400 | 9,800 | 0.84 | 92,550,000 | 12,189,848 | 15.62 | 2020-04-09 |
| 456 | 2020-04-14 | 770,600 | 10,200 | 0.83 | 92,350,000 | 11,990,536 | 15.56 | 2020-04-08 |
| 457 | 2020-04-09 | 760,400 | 200 | 0.82 | 92,350,000 | 11,831,824 | 15.56 | 2020-04-07 |
| 458 | 2020-04-08 | 760,200 | 2,200 | 0.82 | 92,350,000 | 11,843,916 | 15.58 | 2020-04-06 |
| 459 | 2020-04-06 | 758,000 | 20,800 | 0.82 | 92,350,000 | 11,885,440 | 15.68 | 2020-04-02 |
| 460 | 2020-04-01 | 737,200 | -600 | 0.80 | 92,200,000 | 11,470,832 | 15.56 | 2020-03-30 |
| 461 | 2020-03-31 | 737,800 | 2,000 | 0.80 | 92,200,000 | 11,376,876 | 15.42 | 2020-03-27 |
| 462 | 2020-03-30 | 735,800 | -11,200 | 0.80 | 92,200,000 | 11,434,332 | 15.54 | 2020-03-26 |
| 463 | 2020-03-27 | 747,000 | 1,800 | 0.81 | 92,200,000 | 11,503,800 | 15.40 | 2020-03-25 |
| 464 | 2020-03-26 | 745,200 | 6,600 | 0.81 | 92,200,000 | 11,416,464 | 15.32 | 2020-03-24 |
| 465 | 2020-03-25 | 738,600 | -21,200 | 0.80 | 92,200,000 | 11,197,176 | 15.16 | 2020-03-23 |
| 466 | 2020-03-24 | 759,800 | 200 | 0.82 | 92,700,000 | 11,503,372 | 15.14 | 2020-03-20 |
| 467 | 2020-03-23 | 759,600 | 200 | 0.82 | 92,700,000 | 11,500,344 | 15.14 | 2020-03-19 |
| 468 | 2020-03-20 | 759,400 | -400 | 0.82 | 92,900,000 | 11,740,324 | 15.46 | 2020-03-18 |
| 469 | 2020-03-19 | 759,800 | 200 | 0.82 | 92,900,000 | 11,959,252 | 15.74 | 2020-03-17 |
| 470 | 2020-03-18 | 759,600 | -19,600 | 0.82 | 92,900,000 | 11,910,528 | 15.68 | 2020-03-16 |
| 471 | 2020-03-17 | 779,200 | -4,800 | 0.84 | 92,900,000 | 12,389,280 | 15.90 | 2020-03-13 |
| 472 | 2020-03-13 | 784,000 | -200 | 0.84 | 92,900,000 | 12,904,640 | 16.46 | 2020-03-11 |
| 473 | 2020-03-11 | 784,200 | -4,400 | 0.84 | 92,900,000 | 13,064,772 | 16.66 | 2020-03-09 |
| 474 | 2020-03-09 | 788,600 | -1,000 | 0.85 | 92,900,000 | 13,011,900 | 16.50 | 2020-03-05 |
| 475 | 2020-03-06 | 789,600 | -600 | 0.85 | 92,900,000 | 12,933,648 | 16.38 | 2020-03-04 |
| 476 | 2020-03-05 | 790,200 | -1,600 | 0.85 | 92,900,000 | 12,943,476 | 16.38 | 2020-03-03 |
| 477 | 2020-03-04 | 791,800 | -14,000 | 0.85 | 92,900,000 | 12,906,340 | 16.30 | 2020-03-02 |
| 478 | 2020-03-03 | 805,800 | 600 | 0.87 | 92,900,000 | 13,182,888 | 16.36 | 2020-02-28 |
| 479 | 2020-02-28 | 805,200 | 200 | 0.87 | 92,900,000 | 13,173,072 | 16.36 | 2020-02-26 |
| 480 | 2020-02-27 | 805,000 | -74,000 | 0.87 | 92,900,000 | 13,137,600 | 16.32 | 2020-02-25 |
| 481 | 2020-02-26 | 879,000 | -600 | 0.95 | 92,900,000 | 14,380,440 | 16.36 | 2020-02-24 |
| 482 | 2020-02-21 | 879,600 | 600 | 0.95 | 92,750,000 | 14,284,704 | 16.24 | 2020-02-19 |
| 483 | 2020-02-20 | 879,000 | 3,000 | 0.95 | 92,700,000 | 14,257,380 | 16.22 | 2020-02-18 |
| 484 | 2020-02-18 | 876,000 | -6,400 | 0.95 | 92,650,000 | 14,191,200 | 16.20 | 2020-02-14 |
| 485 | 2020-02-14 | 882,400 | 1,200 | 0.95 | 92,650,000 | 14,277,232 | 16.18 | 2020-02-12 |
| 486 | 2020-02-13 | 881,200 | -1,000 | 0.95 | 92,650,000 | 14,257,816 | 16.18 | 2020-02-11 |
| 487 | 2020-02-12 | 882,200 | -600 | 0.95 | 92,650,000 | 14,256,352 | 16.16 | 2020-02-10 |
| 488 | 2020-02-11 | 882,800 | -400 | 0.95 | 92,650,000 | 14,230,736 | 16.12 | 2020-02-07 |
| 489 | 2020-02-10 | 883,200 | 4,000 | 0.95 | 92,650,000 | 14,237,184 | 16.12 | 2020-02-06 |
| 490 | 2020-02-06 | 879,200 | -400 | 0.95 | 92,650,000 | 14,190,288 | 16.14 | 2020-02-04 |
| 491 | 2020-02-05 | 879,600 | -7,000 | 0.95 | 92,650,000 | 14,179,152 | 16.12 | 2020-02-03 |
| 492 | 2020-02-03 | 886,600 | 1,000 | 0.96 | 92,650,000 | 14,291,992 | 16.12 | 2020-01-30 |
| 493 | 2020-01-31 | 885,600 | 4,800 | 0.96 | 92,650,000 | 14,275,872 | 16.12 | 2020-01-29 |
| 494 | 2020-01-30 | 880,800 | -2,200 | 0.95 | 92,650,000 | 14,128,032 | 16.04 | 2020-01-23 |
| 495 | 2020-01-23 | 883,000 | -1,200 | 0.95 | 92,550,000 | 14,145,660 | 16.02 | 2020-01-21 |
| 496 | 2020-01-21 | 884,200 | 400 | 0.96 | 92,450,000 | 14,164,884 | 16.02 | 2020-01-17 |
| 497 | 2020-01-20 | 883,800 | 600 | 0.96 | 92,450,000 | 14,176,152 | 16.04 | 2020-01-16 |
| 498 | 2020-01-15 | 883,200 | -2,800 | 0.96 | 92,450,000 | 14,131,200 | 16.00 | 2020-01-13 |
| 499 | 2020-01-14 | 886,000 | -2,200 | 0.96 | 92,450,000 | 14,122,840 | 15.94 | 2020-01-10 |
| 500 | 2020-01-13 | 888,200 | 400 | 0.96 | 92,450,000 | 14,140,144 | 15.92 | 2020-01-09 |
| 501 | 2020-01-10 | 887,800 | 8,200 | 0.96 | 92,450,000 | 14,187,044 | 15.98 | 2020-01-08 |
| 502 | 2020-01-09 | 879,600 | 2,000 | 0.95 | 92,400,000 | 14,056,008 | 15.98 | 2020-01-07 |
| 503 | 2020-01-08 | 877,600 | -600 | 0.95 | 92,400,000 | 14,024,048 | 15.98 | 2020-01-06 |
| 504 | 2020-01-06 | 878,200 | 5,400 | 0.95 | 92,400,000 | 14,086,328 | 16.04 | 2020-01-02 |
| 505 | 2020-01-03 | 872,800 | -1,600 | 0.94 | 92,400,000 | 13,999,712 | 16.04 | 2019-12-30 |
| 506 | 2019-12-30 | 874,400 | -7,200 | 0.95 | 92,400,000 | 14,025,376 | 16.04 | 2019-12-23 |
| 507 | 2019-12-27 | 881,600 | -1,000 | 0.95 | 92,400,000 | 14,140,864 | 16.04 | 2019-12-20 |
| 508 | 2019-12-23 | 882,600 | -2,800 | 0.96 | 92,400,000 | 14,139,252 | 16.02 | 2019-12-19 |
| 509 | 2019-12-20 | 885,400 | 2,000 | 0.96 | 92,400,000 | 14,184,108 | 16.02 | 2019-12-18 |
| 510 | 2019-12-19 | 883,400 | -200 | 0.96 | 92,400,000 | 14,099,064 | 15.96 | 2019-12-17 |
| 511 | 2019-12-18 | 883,600 | 2,000 | 0.96 | 92,200,000 | 14,190,616 | 16.06 | 2019-12-16 |
| 512 | 2019-12-17 | 881,600 | -5,000 | 0.96 | 92,200,000 | 14,087,968 | 15.98 | 2019-12-13 |
| 513 | 2019-12-13 | 886,600 | -400 | 0.96 | 92,000,000 | 14,256,528 | 16.08 | 2019-12-11 |
| 514 | 2019-12-12 | 887,000 | -7,000 | 0.96 | 92,000,000 | 14,262,960 | 16.08 | 2019-12-10 |
| 515 | 2019-12-11 | 894,000 | -1,200 | 0.97 | 92,000,000 | 14,339,760 | 16.04 | 2019-12-09 |
| 516 | 2019-12-09 | 895,200 | 6,000 | 0.97 | 92,000,000 | 14,430,624 | 16.12 | 2019-12-05 |
| 517 | 2019-12-06 | 889,200 | -1,200 | 0.97 | 92,000,000 | 14,333,904 | 16.12 | 2019-12-04 |
| 518 | 2019-12-05 | 890,400 | -5,800 | 0.97 | 92,000,000 | 14,299,824 | 16.06 | 2019-12-03 |
| 519 | 2019-12-03 | 896,200 | -200 | 0.97 | 91,950,000 | 14,375,048 | 16.04 | 2019-11-29 |
| 520 | 2019-12-02 | 896,400 | 4,600 | 0.97 | 91,950,000 | 14,414,112 | 16.08 | 2019-11-28 |
| 521 | 2019-11-29 | 891,800 | -19,600 | 0.97 | 91,950,000 | 14,375,816 | 16.12 | 2019-11-27 |
| 522 | 2019-11-19 | 911,400 | -2,000 | 1.04 | 88,050,000 | 14,564,172 | 15.98 | 2019-11-15 |
| 523 | 2019-11-13 | 913,400 | 2,000 | 1.04 | 87,900,000 | 14,596,132 | 15.98 | 2019-11-11 |
| 524 | 2019-11-12 | 911,400 | 2,000 | 1.04 | 87,900,000 | 14,491,260 | 15.90 | 2019-11-08 |
| 525 | 2019-11-07 | 909,400 | 12,000 | 1.06 | 85,400,000 | 14,586,776 | 16.04 | 2019-11-05 |
| 526 | 2019-11-06 | 897,400 | -400 | 1.05 | 85,400,000 | 14,412,244 | 16.06 | 2019-11-04 |
| 527 | 2019-11-01 | 897,800 | 600 | 1.05 | 85,400,000 | 14,346,844 | 15.98 | 2019-10-30 |
| 528 | 2019-10-31 | 897,200 | 1,200 | 1.05 | 85,400,000 | 14,355,200 | 16.00 | 2019-10-29 |
| 529 | 2019-10-30 | 896,000 | 17,000 | 1.05 | 85,400,000 | 14,389,760 | 16.06 | 2019-10-28 |
| 530 | 2019-10-28 | 879,000 | 1,500 | 1.03 | 85,400,000 | 14,151,900 | 16.10 | 2019-10-24 |
| 531 | 2019-10-24 | 877,500 | 2,200 | 1.03 | 85,400,000 | 14,110,200 | 16.08 | 2019-10-22 |
| 532 | 2019-10-23 | 875,300 | 1,400 | 1.02 | 85,400,000 | 14,074,824 | 16.08 | 2019-10-21 |
| 533 | 2019-10-17 | 873,900 | -1,500 | 1.02 | 85,350,000 | 14,157,180 | 16.20 | 2019-10-15 |
| 534 | 2019-10-16 | 875,400 | 1,800 | 1.03 | 85,350,000 | 14,041,416 | 16.04 | 2019-10-14 |
| 535 | 2019-10-10 | 873,600 | 2,800 | 1.03 | 84,800,000 | 14,082,432 | 16.12 | 2019-10-08 |
| 536 | 2019-10-09 | 870,800 | -31,600 | 1.03 | 84,650,000 | 14,072,128 | 16.16 | 2019-10-04 |
| 537 | 2019-10-08 | 902,400 | -8,400 | 1.07 | 84,650,000 | 14,474,496 | 16.04 | 2019-10-03 |
| 538 | 2019-10-04 | 910,800 | -200 | 1.08 | 84,650,000 | 14,645,664 | 16.08 | 2019-10-02 |
| 539 | 2019-09-25 | 911,000 | 49,600 | 1.08 | 84,650,000 | 14,721,760 | 16.16 | 2019-09-23 |
| 540 | 2019-09-20 | 861,400 | -400 | 1.02 | 84,650,000 | 13,782,400 | 16.00 | 2019-09-18 |
| 541 | 2019-09-19 | 861,800 | -7,800 | 1.02 | 84,650,000 | 13,788,800 | 16.00 | 2019-09-17 |
| 542 | 2019-09-17 | 869,600 | 1,600 | 1.03 | 84,650,000 | 13,965,776 | 16.06 | 2019-09-13 |
| 543 | 2019-09-12 | 868,000 | 3,000 | 1.03 | 84,650,000 | 14,044,240 | 16.18 | 2019-09-10 |
| 544 | 2019-09-10 | 865,000 | 14,000 | 1.03 | 84,350,000 | 14,047,600 | 16.24 | 2019-09-06 |
| 545 | 2019-09-09 | 851,000 | -1,200 | 1.01 | 84,350,000 | 13,837,260 | 16.26 | 2019-09-05 |
| 546 | 2019-09-05 | 852,200 | 2,000 | 1.01 | 84,350,000 | 13,856,772 | 16.26 | 2019-09-03 |
| 547 | 2019-09-03 | 850,200 | -7,200 | 1.01 | 84,350,000 | 13,756,236 | 16.18 | 2019-08-30 |
| 548 | 2019-08-28 | 857,400 | 3,200 | 1.02 | 84,350,000 | 13,872,732 | 16.18 | 2019-08-26 |
| 549 | 2019-08-27 | 854,200 | -400 | 1.01 | 84,350,000 | 13,752,620 | 16.10 | 2019-08-23 |
| 550 | 2019-08-26 | 854,600 | 200 | 1.01 | 84,350,000 | 13,810,336 | 16.16 | 2019-08-22 |
| 551 | 2019-08-20 | 854,400 | 400 | 1.01 | 84,350,000 | 13,755,840 | 16.10 | 2019-08-16 |
| 552 | 2019-08-16 | 854,000 | 6,200 | 1.01 | 84,350,000 | 13,664,000 | 16.00 | 2019-08-14 |
| 553 | 2019-08-13 | 847,800 | 200 | 1.01 | 84,350,000 | 13,564,800 | 16.00 | 2019-08-09 |
| 554 | 2019-08-12 | 847,600 | 200 | 1.01 | 83,650,000 | 13,527,696 | 15.96 | 2019-08-08 |
| 555 | 2019-08-07 | 847,400 | 3,400 | 1.01 | 83,650,000 | 13,473,660 | 15.90 | 2019-08-05 |
| 556 | 2019-08-05 | 844,000 | 1,200 | 1.01 | 83,200,000 | 13,301,440 | 15.76 | 2019-08-01 |
| 557 | 2019-08-02 | 842,800 | -4,000 | 1.01 | 83,200,000 | 13,265,672 | 15.74 | 2019-07-31 |
| 558 | 2019-08-01 | 846,800 | 12,600 | 1.02 | 83,200,000 | 13,362,504 | 15.78 | 2019-07-30 |
| 559 | 2019-07-31 | 834,200 | 1,200 | 1.01 | 82,450,000 | 13,096,940 | 15.70 | 2019-07-29 |
| 560 | 2019-07-30 | 833,000 | 200 | 1.01 | 82,450,000 | 13,161,400 | 15.80 | 2019-07-26 |
| 561 | 2019-07-29 | 832,800 | -1,600 | 1.01 | 82,450,000 | 13,108,272 | 15.74 | 2019-07-25 |
| 562 | 2019-07-26 | 834,400 | -7,000 | 1.01 | 82,450,000 | 13,183,520 | 15.80 | 2019-07-24 |
| 563 | 2019-07-24 | 841,400 | -800 | 1.12 | 74,900,000 | 13,226,808 | 15.72 | 2019-07-22 |
| 564 | 2019-07-23 | 842,200 | 4,000 | 1.12 | 74,900,000 | 13,205,696 | 15.68 | 2019-07-19 |
| 565 | 2019-07-18 | 838,200 | -1,200 | 1.12 | 74,900,000 | 13,210,032 | 15.76 | 2019-07-16 |
| 566 | 2019-07-17 | 839,400 | 48,200 | 1.12 | 74,900,000 | 13,245,732 | 15.78 | 2019-07-15 |
| 567 | 2019-07-11 | 791,200 | -1,600 | 1.06 | 74,400,000 | 12,437,664 | 15.72 | 2019-07-09 |
| 568 | 2019-07-10 | 792,800 | 200 | 1.07 | 74,400,000 | 12,510,384 | 15.78 | 2019-07-08 |
| 569 | 2019-07-08 | 792,600 | 35,800 | 1.07 | 74,400,000 | 12,396,264 | 15.64 | 2019-07-04 |
| 570 | 2019-07-04 | 756,800 | 400 | 1.02 | 74,400,000 | 11,821,216 | 15.62 | 2019-07-02 |
| 571 | 2019-07-02 | 756,400 | 6,200 | 1.02 | 74,400,000 | 11,981,376 | 15.84 | 2019-06-27 |
| 572 | 2019-06-28 | 750,200 | 18,800 | 1.01 | 74,400,000 | 11,883,168 | 15.84 | 2019-06-26 |
| 573 | 2019-06-27 | 731,400 | 34,000 | 0.98 | 74,400,000 | 11,585,376 | 15.84 | 2019-06-25 |
| 574 | 2019-06-24 | 697,400 | 3,800 | 0.95 | 73,400,000 | 11,046,816 | 15.84 | 2019-06-20 |
| 575 | 2019-06-21 | 693,600 | -1,600 | 0.94 | 73,400,000 | 10,958,880 | 15.80 | 2019-06-19 |
| 576 | 2019-06-17 | 695,200 | 3,000 | 0.95 | 73,100,000 | 10,956,352 | 15.76 | 2019-06-13 |
| 577 | 2019-06-14 | 692,200 | 2,000 | 0.95 | 73,100,000 | 10,895,228 | 15.74 | 2019-06-12 |
| 578 | 2019-06-13 | 690,200 | -2,400 | 0.94 | 73,100,000 | 10,863,748 | 15.74 | 2019-06-11 |
| 579 | 2019-06-12 | 692,600 | -10,600 | 0.95 | 73,100,000 | 10,929,228 | 15.78 | 2019-06-10 |
| 580 | 2019-06-11 | 703,200 | 2,400 | 0.96 | 73,100,000 | 11,054,304 | 15.72 | 2019-06-06 |
| 581 | 2019-06-10 | 700,800 | 1,200 | 0.96 | 73,100,000 | 10,988,544 | 15.68 | 2019-06-05 |
| 582 | 2019-06-06 | 699,600 | 6,200 | 0.97 | 72,000,000 | 10,997,712 | 15.72 | 2019-06-04 |
| 583 | 2019-06-05 | 693,400 | 1,000 | 0.96 | 72,000,000 | 10,830,908 | 15.62 | 2019-06-03 |
| 584 | 2019-05-30 | 692,400 | -1,400 | 0.96 | 72,000,000 | 10,746,048 | 15.52 | 2019-05-28 |
| 585 | 2019-05-28 | 693,800 | 3,200 | 0.97 | 71,200,000 | 10,809,404 | 15.58 | 2019-05-24 |
| 586 | 2019-05-27 | 690,600 | 8,400 | 0.97 | 71,200,000 | 10,731,924 | 15.54 | 2019-05-23 |
| 587 | 2019-05-22 | 682,200 | -1,600 | 0.97 | 70,200,000 | 10,601,388 | 15.54 | 2019-05-20 |
| 588 | 2019-05-21 | 683,800 | 10,000 | 1.02 | 67,200,000 | 10,626,252 | 15.54 | 2019-05-17 |
| 589 | 2019-05-20 | 673,800 | 1,200 | 1.00 | 67,200,000 | 10,470,852 | 15.54 | 2019-05-16 |
| 590 | 2019-05-16 | 672,600 | -1,000 | 1.00 | 67,200,000 | 10,452,204 | 15.54 | 2019-05-14 |
| 591 | 2019-05-14 | 673,600 | -3,000 | 1.00 | 67,200,000 | 10,427,328 | 15.48 | 2019-05-09 |
| 592 | 2019-05-08 | 676,600 | 3,000 | 1.05 | 64,450,000 | 10,419,640 | 15.40 | 2019-05-06 |
| 593 | 2019-05-07 | 673,600 | 2,600 | 1.05 | 64,450,000 | 10,400,384 | 15.44 | 2019-05-03 |
| 594 | 2019-05-06 | 671,000 | 2,000 | 1.04 | 64,450,000 | 10,333,400 | 15.40 | 2019-05-02 |
| 595 | 2019-05-03 | 669,000 | 800 | 1.04 | 64,450,000 | 10,302,600 | 15.40 | 2019-04-30 |
| 596 | 2019-04-30 | 668,200 | -1,200 | 1.04 | 64,450,000 | 10,290,280 | 15.40 | 2019-04-26 |
| 597 | 2019-04-24 | 669,400 | -800 | 1.11 | 60,450,000 | 10,308,760 | 15.40 | 2019-04-18 |
| 598 | 2019-04-17 | 670,200 | -5,400 | 1.11 | 60,450,000 | 10,280,868 | 15.34 | 2019-04-15 |
| 599 | 2019-04-16 | 675,600 | 1,000 | 1.12 | 60,450,000 | 10,390,728 | 15.38 | 2019-04-12 |
| 600 | 2019-04-12 | 674,600 | 20,200 | 1.14 | 59,300,000 | 10,388,840 | 15.40 | 2019-04-10 |
| 601 | 2019-04-11 | 654,400 | 1,200 | 1.11 | 58,800,000 | 10,064,672 | 15.38 | 2019-04-09 |
| 602 | 2019-04-10 | 653,200 | 8,400 | 1.12 | 58,300,000 | 10,020,088 | 15.34 | 2019-04-08 |
| 603 | 2019-04-09 | 644,800 | 5,400 | 1.12 | 57,650,000 | 9,897,680 | 15.35 | 2019-04-04 |
| 604 | 2019-04-08 | 639,400 | -600 | 1.11 | 57,400,000 | 9,846,760 | 15.40 | 2019-04-03 |
| 605 | 2019-04-04 | 640,000 | 800 | 1.11 | 57,400,000 | 9,856,000 | 15.40 | 2019-04-02 |
| 606 | 2019-04-03 | 639,200 | 2,000 | 1.11 | 57,400,000 | 9,843,680 | 15.40 | 2019-04-01 |
| 607 | 2019-03-28 | 637,200 | 1,600 | 1.11 | 57,400,000 | 9,876,600 | 15.50 | 2019-03-26 |
| 608 | 2019-03-27 | 635,600 | -20,200 | 1.11 | 57,150,000 | 9,820,020 | 15.45 | 2019-03-25 |
| 609 | 2019-03-26 | 655,800 | -3,400 | 1.15 | 57,150,000 | 10,066,530 | 15.35 | 2019-03-22 |
| 610 | 2019-03-25 | 659,200 | -800 | 1.15 | 57,150,000 | 10,184,640 | 15.45 | 2019-03-21 |
| 611 | 2019-03-20 | 660,000 | 200 | 1.15 | 57,150,000 | 10,131,000 | 15.35 | 2019-03-18 |
| 612 | 2019-03-18 | 659,800 | 800 | 1.15 | 57,150,000 | 10,094,940 | 15.30 | 2019-03-14 |
| 613 | 2019-03-15 | 659,000 | -2,200 | 1.15 | 57,150,000 | 10,115,650 | 15.35 | 2019-03-13 |
| 614 | 2019-03-14 | 661,200 | 6,400 | 1.16 | 57,150,000 | 10,116,360 | 15.30 | 2019-03-12 |
| 615 | 2019-03-13 | 654,800 | 200 | 1.15 | 57,150,000 | 10,018,440 | 15.30 | 2019-03-11 |
| 616 | 2019-03-11 | 654,600 | 1,400 | 1.15 | 57,150,000 | 9,949,920 | 15.20 | 2019-03-07 |
| 617 | 2019-03-08 | 653,200 | -400 | 1.14 | 57,150,000 | 9,961,300 | 15.25 | 2019-03-06 |
| 618 | 2019-03-07 | 653,600 | -400 | 1.14 | 57,150,000 | 9,967,400 | 15.25 | 2019-03-05 |
| 619 | 2019-03-06 | 654,000 | 23,000 | 1.14 | 57,150,000 | 9,908,100 | 15.15 | 2019-03-04 |
| 620 | 2019-03-05 | 631,000 | 14,800 | 1.10 | 57,150,000 | 9,559,650 | 15.15 | 2019-03-01 |
| 621 | 2019-03-04 | 616,200 | 4,400 | 1.08 | 57,150,000 | 9,366,240 | 15.20 | 2019-02-28 |
| 622 | 2019-03-01 | 611,800 | 800 | 1.07 | 57,150,000 | 9,268,770 | 15.15 | 2019-02-27 |
| 623 | 2019-02-28 | 611,000 | -2,800 | 1.07 | 57,150,000 | 9,287,200 | 15.20 | 2019-02-26 |
| 624 | 2019-02-27 | 613,800 | 1,600 | 1.07 | 57,150,000 | 9,360,450 | 15.25 | 2019-02-25 |
| 625 | 2019-02-20 | 612,200 | 200 | 1.07 | 57,150,000 | 9,305,440 | 15.20 | 2019-02-18 |
| 626 | 2019-02-19 | 612,000 | 600 | 1.07 | 57,150,000 | 9,302,400 | 15.20 | 2019-02-15 |
| 627 | 2019-02-18 | 611,400 | 3,400 | 1.06 | 57,550,000 | 9,262,710 | 15.15 | 2019-02-14 |
| 628 | 2019-02-15 | 608,000 | 3,600 | 1.06 | 57,550,000 | 9,180,800 | 15.10 | 2019-02-13 |
| 629 | 2019-02-11 | 604,400 | -3,400 | 1.05 | 57,550,000 | 9,126,440 | 15.10 | 2019-02-01 |
| 630 | 2019-02-08 | 607,800 | -200 | 1.06 | 57,550,000 | 9,147,390 | 15.05 | 2019-01-31 |
| 631 | 2019-01-30 | 608,000 | 2,000 | 1.06 | 57,550,000 | 9,120,000 | 15.00 | 2019-01-28 |
| 632 | 2019-01-29 | 606,000 | -3,200 | 1.05 | 57,550,000 | 9,059,700 | 14.95 | 2019-01-25 |
| 633 | 2019-01-25 | 609,200 | 200 | 1.06 | 57,550,000 | 9,138,000 | 15.00 | 2019-01-23 |
| 634 | 2019-01-24 | 609,000 | 1,200 | 1.06 | 57,550,000 | 9,135,000 | 15.00 | 2019-01-22 |
| 635 | 2019-01-18 | 607,800 | 3,400 | 1.06 | 57,550,000 | 9,086,610 | 14.95 | 2019-01-16 |
| 636 | 2019-01-16 | 604,400 | -26,400 | 1.05 | 57,350,000 | 9,066,000 | 15.00 | 2019-01-14 |
| 637 | 2019-01-14 | 630,800 | -600 | 1.10 | 57,350,000 | 9,430,460 | 14.95 | 2019-01-10 |
| 638 | 2019-01-10 | 631,400 | -400 | 1.10 | 57,350,000 | 9,439,430 | 14.95 | 2019-01-08 |
| 639 | 2019-01-08 | 631,800 | -6,400 | 1.10 | 57,350,000 | 9,477,000 | 15.00 | 2019-01-04 |
| 640 | 2019-01-07 | 638,200 | 200 | 1.11 | 57,350,000 | 9,604,910 | 15.05 | 2019-01-03 |
| 641 | 2019-01-04 | 638,000 | 800 | 1.11 | 57,450,000 | 9,601,900 | 15.05 | 2019-01-02 |
| 642 | 2019-01-02 | 637,200 | 2,200 | 1.11 | 57,450,000 | 9,526,140 | 14.95 | 2018-12-27 |
| 643 | 2018-12-28 | 635,000 | 7,000 | 1.11 | 57,450,000 | 9,461,500 | 14.90 | 2018-12-21 |
| 644 | 2018-12-20 | 628,000 | 400 | 1.09 | 57,450,000 | 9,357,200 | 14.90 | 2018-12-18 |
| 645 | 2018-12-14 | 627,600 | 1,000 | 1.09 | 57,450,000 | 9,288,480 | 14.80 | 2018-12-12 |
| 646 | 2018-12-10 | 626,600 | 2,000 | 1.09 | 57,450,000 | 9,242,350 | 14.75 | 2018-12-06 |
| 647 | 2018-12-07 | 624,600 | 2,200 | 1.09 | 57,450,000 | 9,212,850 | 14.75 | 2018-12-05 |
| 648 | 2018-12-06 | 622,400 | 400 | 1.08 | 57,450,000 | 9,180,400 | 14.75 | 2018-12-04 |
| 649 | 2018-12-05 | 622,000 | -16,800 | 1.08 | 57,450,000 | 9,205,600 | 14.80 | 2018-12-03 |
| 650 | 2018-12-03 | 638,800 | 3,000 | 1.11 | 57,450,000 | 9,390,360 | 14.70 | 2018-11-29 |
| 651 | 2018-11-29 | 635,800 | 6,400 | 1.11 | 57,250,000 | 9,346,260 | 14.70 | 2018-11-27 |
| 652 | 2018-11-28 | 629,400 | 3,800 | 1.10 | 57,250,000 | 9,252,180 | 14.70 | 2018-11-26 |
| 653 | 2018-11-27 | 625,600 | 200 | 1.09 | 57,250,000 | 9,227,600 | 14.75 | 2018-11-23 |
| 654 | 2018-11-20 | 625,400 | 11,000 | 1.09 | 57,250,000 | 9,224,650 | 14.75 | 2018-11-16 |
| 655 | 2018-11-15 | 614,400 | -1,200 | 1.06 | 57,750,000 | 9,031,680 | 14.70 | 2018-11-13 |
| 656 | 2018-11-14 | 615,600 | 3,200 | 1.07 | 57,750,000 | 9,049,320 | 14.70 | 2018-11-12 |
| 657 | 2018-11-07 | 612,400 | -200 | 1.06 | 57,750,000 | 8,971,660 | 14.65 | 2018-11-05 |
| 658 | 2018-11-06 | 612,600 | -2,400 | 1.06 | 57,750,000 | 9,005,220 | 14.70 | 2018-11-02 |
| 659 | 2018-11-02 | 615,000 | -200 | 1.06 | 57,750,000 | 9,009,750 | 14.65 | 2018-10-31 |
| 660 | 2018-11-01 | 615,200 | -1,200 | 1.07 | 57,750,000 | 9,043,440 | 14.70 | 2018-10-30 |
| 661 | 2018-10-31 | 616,400 | -1,400 | 1.07 | 57,750,000 | 9,030,260 | 14.65 | 2018-10-29 |
| 662 | 2018-10-30 | 617,800 | -2,200 | 1.07 | 57,750,000 | 9,050,770 | 14.65 | 2018-10-26 |
| 663 | 2018-10-29 | 620,000 | -5,000 | 1.07 | 57,750,000 | 9,114,000 | 14.70 | 2018-10-25 |
| 664 | 2018-10-26 | 625,000 | -1,000 | 1.08 | 57,750,000 | 9,156,250 | 14.65 | 2018-10-24 |
| 665 | 2018-10-24 | 626,000 | 8,000 | 1.08 | 57,950,000 | 9,202,200 | 14.70 | 2018-10-22 |
| 666 | 2018-10-23 | 618,000 | 1,200 | 1.07 | 57,950,000 | 9,115,500 | 14.75 | 2018-10-19 |
| 667 | 2018-10-22 | 616,800 | 1,200 | 1.06 | 57,950,000 | 9,036,120 | 14.65 | 2018-10-18 |
| 668 | 2018-10-19 | 615,600 | 600 | 1.06 | 57,950,000 | 9,049,320 | 14.70 | 2018-10-16 |
| 669 | 2018-10-16 | 615,000 | 16,800 | 1.06 | 57,950,000 | 9,040,500 | 14.70 | 2018-10-12 |
| 670 | 2018-10-15 | 598,200 | 4,000 | 1.03 | 57,950,000 | 8,793,540 | 14.70 | 2018-10-11 |
| 671 | 2018-10-11 | 594,200 | -2,600 | 1.03 | 57,750,000 | 8,734,740 | 14.70 | 2018-10-09 |
| 672 | 2018-10-09 | 596,800 | 2,000 | 1.03 | 57,750,000 | 8,802,800 | 14.75 | 2018-10-05 |
| 673 | 2018-10-08 | 594,800 | 9,000 | 1.03 | 57,750,000 | 8,773,300 | 14.75 | 2018-10-04 |
| 674 | 2018-10-05 | 585,800 | 800 | 1.01 | 57,750,000 | 8,699,130 | 14.85 | 2018-10-03 |
| 675 | 2018-10-04 | 585,000 | 11,200 | 1.01 | 57,750,000 | 8,658,000 | 14.80 | 2018-10-02 |
| 676 | 2018-10-03 | 573,800 | 3,200 | 0.99 | 57,750,000 | 8,578,310 | 14.95 | 2018-09-28 |
| 677 | 2018-10-02 | 570,600 | 2,200 | 0.99 | 57,750,000 | 8,501,940 | 14.90 | 2018-09-27 |
| 678 | 2018-09-28 | 568,400 | 600 | 0.98 | 57,750,000 | 8,469,160 | 14.90 | 2018-09-26 |
| 679 | 2018-09-27 | 567,800 | 1,200 | 0.98 | 57,750,000 | 8,431,830 | 14.85 | 2018-09-24 |
| 680 | 2018-09-26 | 566,600 | 10,000 | 0.98 | 57,750,000 | 8,414,010 | 14.85 | 2018-09-21 |
| 681 | 2018-09-21 | 556,600 | 12,800 | 0.96 | 57,750,000 | 8,293,340 | 14.90 | 2018-09-19 |
| 682 | 2018-09-18 | 543,800 | 1,200 | 0.94 | 57,750,000 | 8,157,000 | 15.00 | 2018-09-14 |
| 683 | 2018-09-17 | 542,600 | 1,600 | 0.94 | 57,750,000 | 8,084,740 | 14.90 | 2018-09-13 |
| 684 | 2018-09-14 | 541,000 | 2,200 | 0.94 | 57,750,000 | 8,060,900 | 14.90 | 2018-09-12 |
| 685 | 2018-09-12 | 538,800 | 2,400 | 0.93 | 58,100,000 | 8,028,120 | 14.90 | 2018-09-10 |
| 686 | 2018-09-11 | 536,400 | 2,600 | 0.92 | 58,100,000 | 8,046,000 | 15.00 | 2018-09-07 |
| 687 | 2018-09-06 | 533,800 | 10,000 | 0.92 | 58,100,000 | 8,007,000 | 15.00 | 2018-09-04 |
| 688 | 2018-09-05 | 523,800 | -12,800 | 0.90 | 58,100,000 | 7,857,000 | 15.00 | 2018-09-03 |
| 689 | 2018-09-04 | 536,600 | -1,000 | 0.92 | 58,100,000 | 8,075,830 | 15.05 | 2018-08-31 |
| 690 | 2018-09-03 | 537,600 | -3,400 | 0.93 | 58,100,000 | 8,090,880 | 15.05 | 2018-08-30 |
| 691 | 2018-08-31 | 541,000 | -2,200 | 0.93 | 58,100,000 | 8,142,050 | 15.05 | 2018-08-29 |
| 692 | 2018-08-30 | 543,200 | -4,600 | 0.93 | 58,100,000 | 8,175,160 | 15.05 | 2018-08-28 |
| 693 | 2018-08-29 | 547,800 | -4,600 | 0.94 | 58,100,000 | 8,244,390 | 15.05 | 2018-08-27 |
| 694 | 2018-08-28 | 552,400 | 600 | 0.95 | 58,100,000 | 8,286,000 | 15.00 | 2018-08-24 |
| 695 | 2018-08-24 | 551,800 | -24,000 | 0.95 | 58,100,000 | 8,277,000 | 15.00 | 2018-08-22 |
| 696 | 2018-08-23 | 575,800 | -61,400 | 0.99 | 58,100,000 | 8,608,210 | 14.95 | 2018-08-21 |
| 697 | 2018-08-22 | 637,200 | -400 | 1.10 | 58,100,000 | 9,526,140 | 14.95 | 2018-08-20 |
| 698 | 2018-08-21 | 637,600 | -4,400 | 1.10 | 58,100,000 | 9,500,240 | 14.90 | 2018-08-17 |
| 699 | 2018-08-20 | 642,000 | -200 | 1.10 | 58,100,000 | 9,597,900 | 14.95 | 2018-08-16 |
| 700 | 2018-08-16 | 642,200 | 1,400 | 1.11 | 58,100,000 | 9,536,670 | 14.85 | 2018-08-14 |
| 701 | 2018-08-15 | 640,800 | -200 | 1.10 | 58,100,000 | 9,547,920 | 14.90 | 2018-08-13 |
| 702 | 2018-08-13 | 641,000 | -6,600 | 1.10 | 58,100,000 | 9,582,950 | 14.95 | 2018-08-09 |
| 703 | 2018-08-10 | 647,600 | -20,600 | 1.11 | 58,100,000 | 9,681,620 | 14.95 | 2018-08-08 |
| 704 | 2018-08-09 | 668,200 | 400 | 1.15 | 58,100,000 | 9,956,180 | 14.90 | 2018-08-07 |
| 705 | 2018-08-08 | 667,800 | -12,000 | 1.15 | 58,100,000 | 9,950,220 | 14.90 | 2018-08-06 |
| 706 | 2018-08-06 | 679,800 | 800 | 1.17 | 58,100,000 | 10,095,030 | 14.85 | 2018-08-02 |
| 707 | 2018-08-03 | 679,000 | -12,600 | 1.17 | 58,100,000 | 10,117,100 | 14.90 | 2018-08-01 |
| 708 | 2018-08-02 | 691,600 | -11,600 | 1.19 | 58,100,000 | 10,339,420 | 14.95 | 2018-07-31 |
| 709 | 2018-08-01 | 703,200 | -32,600 | 1.21 | 58,100,000 | 10,477,680 | 14.90 | 2018-07-30 |
| 710 | 2018-07-31 | 735,800 | 1,400 | 1.27 | 58,100,000 | 10,963,420 | 14.90 | 2018-07-27 |
| 711 | 2018-07-30 | 734,400 | 1,200 | 1.26 | 58,100,000 | 10,942,560 | 14.90 | 2018-07-26 |
| 712 | 2018-07-25 | 733,200 | -2,800 | 1.26 | 58,100,000 | 10,924,680 | 14.90 | 2018-07-23 |
| 713 | 2018-07-24 | 736,000 | -200 | 1.27 | 58,100,000 | 10,966,400 | 14.90 | 2018-07-20 |
| 714 | 2018-07-23 | 736,200 | -13,000 | 1.27 | 58,100,000 | 11,006,190 | 14.95 | 2018-07-19 |
| 715 | 2018-07-20 | 749,200 | -1,000 | 1.29 | 58,100,000 | 11,200,540 | 14.95 | 2018-07-18 |
| 716 | 2018-07-18 | 750,200 | 2,400 | 1.29 | 58,100,000 | 11,215,490 | 14.95 | 2018-07-16 |
| 717 | 2018-07-17 | 747,800 | 6,800 | 1.30 | 57,550,000 | 11,179,610 | 14.95 | 2018-07-13 |
| 718 | 2018-07-16 | 741,000 | -1,000 | 1.29 | 57,550,000 | 11,040,900 | 14.90 | 2018-07-12 |
| 719 | 2018-07-12 | 742,000 | -4,200 | 1.29 | 57,550,000 | 11,055,800 | 14.90 | 2018-07-10 |
| 720 | 2018-07-11 | 746,200 | -3,600 | 1.30 | 57,550,000 | 11,118,380 | 14.90 | 2018-07-09 |
| 721 | 2018-07-10 | 749,800 | -36,600 | 1.30 | 57,550,000 | 11,172,020 | 14.90 | 2018-07-06 |
| 722 | 2018-07-09 | 786,400 | -1,400 | 1.37 | 57,550,000 | 11,756,680 | 14.95 | 2018-07-05 |
| 723 | 2018-07-05 | 787,800 | -2,800 | 1.37 | 57,550,000 | 11,698,830 | 14.85 | 2018-07-03 |
| 724 | 2018-07-04 | 790,600 | -5,000 | 1.37 | 57,550,000 | 11,779,940 | 14.90 | 2018-06-29 |
| 725 | 2018-07-03 | 795,600 | 2,800 | 1.38 | 57,550,000 | 11,814,660 | 14.85 | 2018-06-28 |
| 726 | 2018-06-28 | 792,800 | -3,200 | 1.38 | 57,550,000 | 11,852,360 | 14.95 | 2018-06-26 |
| 727 | 2018-06-27 | 796,000 | 3,200 | 1.38 | 57,550,000 | 11,900,200 | 14.95 | 2018-06-25 |
| 728 | 2018-06-25 | 792,800 | -11,200 | 1.38 | 57,550,000 | 11,892,000 | 15.00 | 2018-06-21 |
| 729 | 2018-06-22 | 804,000 | 800 | 1.40 | 57,550,000 | 12,100,200 | 15.05 | 2018-06-20 |
| 730 | 2018-06-19 | 803,200 | 3,200 | 1.40 | 57,550,000 | 12,048,000 | 15.00 | 2018-06-14 |
| 731 | 2018-06-15 | 800,000 | 11,400 | 1.39 | 57,550,000 | 12,000,000 | 15.00 | 2018-06-13 |
| 732 | 2018-06-14 | 788,600 | -4,000 | 1.37 | 57,550,000 | 11,868,430 | 15.05 | 2018-06-12 |
| 733 | 2018-06-13 | 792,600 | 5,200 | 1.38 | 57,550,000 | 11,889,000 | 15.00 | 2018-06-11 |
| 734 | 2018-06-08 | 787,400 | -600 | 1.37 | 57,550,000 | 11,811,000 | 15.00 | 2018-06-06 |
| 735 | 2018-06-06 | 788,000 | -800 | 1.37 | 57,550,000 | 11,859,400 | 15.05 | 2018-06-04 |
| 736 | 2018-06-01 | 788,800 | 2,200 | 1.37 | 57,550,000 | 11,871,440 | 15.05 | 2018-05-30 |
| 737 | 2018-05-30 | 786,600 | 2,000 | 1.37 | 57,550,000 | 11,720,340 | 14.90 | 2018-05-28 |
| 738 | 2018-05-29 | 784,600 | 1,200 | 1.36 | 57,550,000 | 11,729,770 | 14.95 | 2018-05-25 |
| 739 | 2018-05-25 | 783,400 | -3,800 | 1.36 | 57,550,000 | 11,633,490 | 14.85 | 2018-05-23 |
| 740 | 2018-05-17 | 787,200 | 800 | 1.25 | 63,100,000 | 11,768,640 | 14.95 | 2018-05-15 |
| 741 | 2018-05-16 | 786,400 | -1,000 | 1.25 | 63,100,000 | 11,756,680 | 14.95 | 2018-05-14 |
| 742 | 2018-05-15 | 787,400 | 1,600 | 1.25 | 63,100,000 | 11,771,630 | 14.95 | 2018-05-11 |
| 743 | 2018-05-14 | 785,800 | 5,600 | 1.25 | 63,100,000 | 11,747,710 | 14.95 | 2018-05-10 |
| 744 | 2018-05-11 | 780,200 | 12,200 | 1.24 | 63,100,000 | 11,624,980 | 14.90 | 2018-05-09 |
| 745 | 2018-05-10 | 768,000 | 1,800 | 1.22 | 63,100,000 | 11,443,200 | 14.90 | 2018-05-08 |
| 746 | 2018-05-09 | 766,200 | 400 | 1.21 | 63,100,000 | 11,454,690 | 14.95 | 2018-05-07 |
| 747 | 2018-05-04 | 765,800 | -4,000 | 1.21 | 63,100,000 | 11,487,000 | 15.00 | 2018-05-02 |
| 748 | 2018-04-30 | 769,800 | 8,600 | 1.22 | 63,100,000 | 11,470,020 | 14.90 | 2018-04-26 |
| 749 | 2018-04-27 | 761,200 | -10,000 | 1.21 | 63,100,000 | 11,418,000 | 15.00 | 2018-04-25 |
| 750 | 2018-04-26 | 771,200 | 1,000 | 1.22 | 63,100,000 | 11,568,000 | 15.00 | 2018-04-24 |
| 751 | 2018-04-25 | 770,200 | 55,800 | 1.22 | 63,100,000 | 11,553,000 | 15.00 | 2018-04-23 |
| 752 | 2018-04-24 | 714,400 | 10,200 | 1.13 | 63,100,000 | 10,787,440 | 15.10 | 2018-04-20 |
| 753 | 2018-04-23 | 704,200 | 42,800 | 1.12 | 63,100,000 | 10,633,420 | 15.10 | 2018-04-19 |
| 754 | 2018-04-20 | 661,400 | 2,200 | 1.05 | 63,100,000 | 10,020,210 | 15.15 | 2018-04-18 |
| 755 | 2018-04-19 | 659,200 | 2,200 | 1.05 | 62,850,000 | 9,986,880 | 15.15 | 2018-04-17 |
| 756 | 2018-04-18 | 657,000 | 2,000 | 1.05 | 62,850,000 | 9,920,700 | 15.10 | 2018-04-16 |
| 757 | 2018-04-17 | 655,000 | 2,000 | 1.04 | 62,850,000 | 9,923,250 | 15.15 | 2018-04-13 |
| 758 | 2018-04-13 | 653,000 | 71,200 | 1.04 | 62,850,000 | 9,892,950 | 15.15 | 2018-04-11 |
| 759 | 2018-04-11 | 581,800 | 2,200 | 0.93 | 62,850,000 | 8,872,450 | 15.25 | 2018-04-09 |
| 760 | 2018-04-10 | 579,600 | 800 | 0.92 | 62,750,000 | 8,809,920 | 15.20 | 2018-04-06 |
| 761 | 2018-04-09 | 578,800 | 4,800 | 0.92 | 62,750,000 | 8,768,820 | 15.15 | 2018-04-04 |
| 762 | 2018-04-04 | 574,000 | 33,000 | 0.91 | 62,750,000 | 8,724,800 | 15.20 | 2018-03-29 |
| 763 | 2018-04-03 | 541,000 | 103,800 | 0.86 | 62,650,000 | 8,196,150 | 15.15 | 2018-03-28 |
| 764 | 2018-03-29 | 437,200 | 5,800 | 0.70 | 62,400,000 | 6,645,440 | 15.20 | 2018-03-27 |
| 765 | 2018-03-27 | 431,400 | -1,000 | 0.69 | 62,400,000 | 6,600,420 | 15.30 | 2018-03-23 |
| 766 | 2018-03-26 | 432,400 | -400 | 0.69 | 62,400,000 | 6,594,100 | 15.25 | 2018-03-22 |
| 767 | 2018-03-23 | 432,800 | -600 | 0.69 | 62,400,000 | 6,621,840 | 15.30 | 2018-03-21 |
| 768 | 2018-03-21 | 433,400 | 2,800 | 0.69 | 62,400,000 | 6,631,020 | 15.30 | 2018-03-19 |
| 769 | 2018-03-20 | 430,600 | -3,200 | 0.69 | 62,400,000 | 6,588,180 | 15.30 | 2018-03-16 |
| 770 | 2018-03-19 | 433,800 | 1,200 | 0.70 | 62,400,000 | 6,658,830 | 15.35 | 2018-03-15 |
| 771 | 2018-03-15 | 432,600 | 26,800 | 0.69 | 62,400,000 | 6,597,150 | 15.25 | 2018-03-13 |
| 772 | 2018-03-14 | 405,800 | 1,600 | 0.65 | 62,150,000 | 6,208,740 | 15.30 | 2018-03-12 |
| 773 | 2018-03-13 | 404,200 | 3,800 | 0.65 | 62,150,000 | 6,204,470 | 15.35 | 2018-03-09 |
| 774 | 2018-03-09 | 400,400 | 200 | 0.65 | 61,850,000 | 6,146,140 | 15.35 | 2018-03-07 |
| 775 | 2018-03-08 | 400,200 | 13,400 | 0.65 | 61,850,000 | 6,163,080 | 15.40 | 2018-03-06 |
| 776 | 2018-03-07 | 386,800 | -2,200 | 0.63 | 61,850,000 | 5,956,720 | 15.40 | 2018-03-05 |
| 777 | 2018-03-06 | 389,000 | 1,800 | 0.63 | 61,850,000 | 5,951,700 | 15.30 | 2018-03-02 |
| 778 | 2018-03-05 | 387,200 | -2,200 | 0.63 | 61,850,000 | 5,904,800 | 15.25 | 2018-03-01 |
| 779 | 2018-03-01 | 389,400 | 2,800 | 0.63 | 61,850,000 | 5,918,880 | 15.20 | 2018-02-27 |
| 780 | 2018-02-28 | 386,600 | -800 | 0.63 | 61,850,000 | 5,895,650 | 15.25 | 2018-02-26 |
| 781 | 2018-02-27 | 387,400 | -800 | 0.63 | 61,850,000 | 5,888,480 | 15.20 | 2018-02-23 |
| 782 | 2018-02-26 | 388,200 | 21,000 | 0.63 | 61,850,000 | 5,900,640 | 15.20 | 2018-02-22 |
| 783 | 2018-02-21 | 367,200 | 5,400 | 0.60 | 61,550,000 | 5,599,800 | 15.25 | 2018-02-14 |
| 784 | 2018-02-14 | 361,800 | 5,400 | 0.59 | 61,550,000 | 5,517,450 | 15.25 | 2018-02-12 |
| 785 | 2018-02-13 | 356,400 | 3,800 | 0.58 | 61,500,000 | 5,452,920 | 15.30 | 2018-02-09 |
| 786 | 2018-02-12 | 352,600 | 7,400 | 0.57 | 61,500,000 | 5,394,780 | 15.30 | 2018-02-08 |
| 787 | 2018-02-09 | 345,200 | -3,400 | 0.56 | 61,500,000 | 5,264,300 | 15.25 | 2018-02-07 |
| 788 | 2018-02-08 | 348,600 | -1,400 | 0.57 | 61,500,000 | 5,351,010 | 15.35 | 2018-02-06 |
| 789 | 2018-02-07 | 350,000 | 10,200 | 0.57 | 61,500,000 | 5,355,000 | 15.30 | 2018-02-05 |
| 790 | 2018-02-06 | 339,800 | 11,000 | 0.55 | 61,500,000 | 5,215,930 | 15.35 | 2018-02-02 |
| 791 | 2018-02-05 | 328,800 | -1,400 | 0.54 | 61,450,000 | 5,063,520 | 15.40 | 2018-02-01 |
| 792 | 2018-02-01 | 330,200 | 600 | 0.54 | 61,100,000 | 5,101,590 | 15.45 | 2018-01-30 |
| 793 | 2018-01-31 | 329,600 | 1,800 | 0.54 | 61,100,000 | 5,075,840 | 15.40 | 2018-01-29 |
| 794 | 2018-01-30 | 327,800 | 1,800 | 0.54 | 61,100,000 | 5,064,510 | 15.45 | 2018-01-26 |
| 795 | 2018-01-29 | 326,000 | 6,600 | 0.53 | 61,100,000 | 5,020,400 | 15.40 | 2018-01-25 |
| 796 | 2018-01-26 | 319,400 | -4,400 | 0.52 | 61,100,000 | 4,934,730 | 15.45 | 2018-01-24 |
| 797 | 2018-01-24 | 323,800 | -2,800 | 0.53 | 60,900,000 | 5,002,710 | 15.45 | 2018-01-22 |
| 798 | 2018-01-23 | 326,600 | 3,600 | 0.54 | 60,900,000 | 5,045,970 | 15.45 | 2018-01-19 |
| 799 | 2018-01-22 | 323,000 | 10,400 | 0.53 | 60,900,000 | 4,974,200 | 15.40 | 2018-01-18 |
| 800 | 2018-01-19 | 312,600 | 1,400 | 0.51 | 60,900,000 | 4,829,670 | 15.45 | 2018-01-17 |
| 801 | 2018-01-18 | 311,200 | 400 | 0.51 | 60,900,000 | 4,808,040 | 15.45 | 2018-01-16 |
| 802 | 2018-01-17 | 310,800 | -14,000 | 0.51 | 60,900,000 | 4,801,860 | 15.45 | 2018-01-15 |
| 803 | 2018-01-16 | 324,800 | 7,000 | 0.54 | 60,550,000 | 5,018,160 | 15.45 | 2018-01-12 |
| 804 | 2018-01-15 | 317,800 | -2,200 | 0.52 | 60,550,000 | 4,925,900 | 15.50 | 2018-01-11 |
| 805 | 2018-01-12 | 320,000 | 28,400 | 0.53 | 60,550,000 | 4,960,000 | 15.50 | 2018-01-10 |
| 806 | 2018-01-11 | 291,600 | 21,600 | 0.48 | 60,550,000 | 4,534,380 | 15.55 | 2018-01-09 |
| 807 | 2018-01-09 | 270,000 | 800 | 0.45 | 60,300,000 | 4,198,500 | 15.55 | 2018-01-05 |
| 808 | 2018-01-08 | 269,200 | 2,000 | 0.45 | 60,200,000 | 4,172,600 | 15.50 | 2018-01-04 |
| 809 | 2018-01-05 | 267,200 | 6,800 | 0.44 | 60,200,000 | 4,154,960 | 15.55 | 2018-01-03 |
| 810 | 2018-01-04 | 260,400 | 8,000 | 0.43 | 60,200,000 | 4,049,220 | 15.55 | 2018-01-02 |
| 811 | 2018-01-03 | 252,400 | 5,200 | 0.42 | 60,200,000 | 3,924,820 | 15.55 | 2017-12-29 |
| 812 | 2018-01-02 | 247,200 | 2,600 | 0.41 | 60,200,000 | 3,843,960 | 15.55 | 2017-12-28 |
| 813 | 2017-12-29 | 244,600 | 15,000 | 0.41 | 60,200,000 | 3,815,760 | 15.60 | 2017-12-27 |
| 814 | 2017-12-28 | 229,600 | 3,800 | 0.38 | 59,850,000 | 3,581,760 | 15.60 | 2017-12-22 |
| 815 | 2017-12-27 | 225,800 | -800 | 0.38 | 59,850,000 | 3,522,480 | 15.60 | 2017-12-21 |
| 816 | 2017-12-21 | 226,600 | 10,000 | 0.38 | 59,850,000 | 3,534,960 | 15.60 | 2017-12-19 |
| 817 | 2017-12-20 | 216,600 | 600 | 0.36 | 59,850,000 | 3,378,960 | 15.60 | 2017-12-18 |
| 818 | 2017-12-18 | 216,000 | 400 | 0.36 | 59,750,000 | 3,369,600 | 15.60 | 2017-12-14 |
| 819 | 2017-12-15 | 215,600 | 600 | 0.36 | 59,750,000 | 3,363,360 | 15.60 | 2017-12-13 |
| 820 | 2017-12-14 | 215,000 | 1,200 | 0.36 | 59,750,000 | 3,332,500 | 15.50 | 2017-12-12 |
| 821 | 2017-12-11 | 213,800 | -200 | 0.36 | 59,750,000 | 3,335,280 | 15.60 | 2017-12-07 |
| 822 | 2017-12-08 | 214,000 | 2,800 | 0.36 | 59,750,000 | 3,338,400 | 15.60 | 2017-12-06 |
| 823 | 2017-12-07 | 211,200 | 2,400 | 0.35 | 59,750,000 | 3,294,720 | 15.60 | 2017-12-05 |
| 824 | 2017-12-06 | 208,800 | 17,600 | 0.35 | 59,750,000 | 3,246,840 | 15.55 | 2017-12-04 |
| 825 | 2017-12-05 | 191,200 | 800 | 0.32 | 59,750,000 | 2,973,160 | 15.55 | 2017-12-01 |
| 826 | 2017-12-04 | 190,400 | 31,600 | 0.32 | 59,750,000 | 2,960,720 | 15.55 | 2017-11-30 |
| 827 | 2017-12-01 | 158,800 | -800 | 0.27 | 59,750,000 | 2,469,340 | 15.55 | 2017-11-29 |
| 828 | 2017-11-30 | 159,600 | 400 | 0.27 | 59,750,000 | 2,489,760 | 15.60 | 2017-11-28 |
| 829 | 2017-11-29 | 159,200 | 1,200 | 0.27 | 59,750,000 | 2,483,520 | 15.60 | 2017-11-27 |
| 830 | 2017-11-28 | 158,000 | 200 | 0.26 | 59,750,000 | 2,464,800 | 15.60 | 2017-11-24 |
| 831 | 2017-11-27 | 157,800 | -3,600 | 0.26 | 59,750,000 | 2,461,680 | 15.60 | 2017-11-23 |
| 832 | 2017-11-24 | 161,400 | 2,000 | 0.27 | 59,750,000 | 2,517,840 | 15.60 | 2017-11-22 |
| 833 | 2017-11-23 | 159,400 | 6,400 | 0.27 | 59,750,000 | 2,486,640 | 15.60 | 2017-11-21 |
| 834 | 2017-11-22 | 153,000 | 200 | 0.26 | 59,750,000 | 2,386,800 | 15.60 | 2017-11-20 |
| 835 | 2017-11-21 | 152,800 | 200 | 0.26 | 59,750,000 | 2,376,040 | 15.55 | 2017-11-17 |
| 836 | 2017-11-20 | 152,600 | 800 | 0.26 | 59,750,000 | 2,365,300 | 15.50 | 2017-11-16 |
| 837 | 2017-11-17 | 151,800 | 2,800 | 0.25 | 59,750,000 | 2,360,490 | 15.55 | 2017-11-15 |
| 838 | 2017-11-16 | 149,000 | 1,000 | 0.25 | 59,750,000 | 2,316,950 | 15.55 | 2017-11-14 |
| 839 | 2017-11-15 | 148,000 | 3,000 | 0.25 | 59,750,000 | 2,294,000 | 15.50 | 2017-11-13 |
| 840 | 2017-11-14 | 145,000 | 39,400 | 0.24 | 59,750,000 | 2,254,750 | 15.55 | 2017-11-10 |
| 841 | 2017-11-08 | 105,600 | -4,000 | 0.18 | 59,750,000 | 1,647,360 | 15.60 | 2017-11-06 |
| 842 | 2017-11-06 | 109,600 | -8,000 | 0.18 | 59,750,000 | 1,709,760 | 15.60 | 2017-11-02 |
| 843 | 2017-11-02 | 117,600 | 800 | 0.20 | 59,750,000 | 1,828,680 | 15.55 | 2017-10-31 |
| 844 | 2017-11-01 | 116,800 | 8,200 | 0.20 | 59,750,000 | 1,810,400 | 15.50 | 2017-10-30 |
| 845 | 2017-10-31 | 108,600 | 16,000 | 0.18 | 59,750,000 | 1,688,730 | 15.55 | 2017-10-27 |
| 846 | 2017-10-30 | 92,600 | 4,000 | 0.15 | 59,750,000 | 1,439,930 | 15.55 | 2017-10-26 |
| 847 | 2017-10-17 | 88,600 | 4,000 | 0.15 | 59,450,000 | 1,377,730 | 15.55 | 2017-10-13 |
| 848 | 2017-10-16 | 84,600 | 4,000 | 0.14 | 59,450,000 | 1,315,530 | 15.55 | 2017-10-12 |
| 849 | 2017-10-13 | 80,600 | -6,000 | 0.14 | 59,450,000 | 1,253,330 | 15.55 | 2017-10-11 |
| 850 | 2017-10-11 | 86,600 | 1,600 | 0.15 | 59,450,000 | 1,342,300 | 15.50 | 2017-10-09 |
| 851 | 2017-10-09 | 85,000 | 400 | 0.14 | 59,350,000 | 1,321,750 | 15.55 | 2017-10-04 |
| 852 | 2017-09-29 | 84,600 | 400 | 0.14 | 59,350,000 | 1,328,220 | 15.70 | 2017-09-27 |
| 853 | 2017-09-25 | 84,200 | 2,000 | 0.14 | 58,950,000 | 1,321,940 | 15.70 | 2017-09-21 |
| 854 | 2017-09-11 | 82,200 | 10,000 | 0.14 | 58,750,000 | 1,294,650 | 15.75 | 2017-09-07 |
| 855 | 2017-09-06 | 72,200 | 200 | 0.12 | 58,250,000 | 1,137,150 | 15.75 | 2017-09-04 |
| 856 | 2017-08-29 | 72,000 | -800 | 0.12 | 58,250,000 | 1,130,400 | 15.70 | 2017-08-25 |
| 857 | 2017-08-24 | 72,800 | 1,000 | 0.12 | 58,250,000 | 1,139,320 | 15.65 | 2017-08-21 |
| 858 | 2017-08-10 | 71,800 | -1,800 | 0.12 | 58,050,000 | 1,123,670 | 15.65 | 2017-08-08 |
| 859 | 2017-08-09 | 73,600 | -2,600 | 0.13 | 58,050,000 | 1,151,840 | 15.65 | 2017-08-07 |
| 860 | 2017-08-08 | 76,200 | -600 | 0.13 | 58,050,000 | 1,192,530 | 15.65 | 2017-08-04 |
| 861 | 2017-08-04 | 76,800 | 7,400 | 0.13 | 57,700,000 | 1,190,400 | 15.50 | 2017-08-02 |
| 862 | 2017-08-03 | 69,400 | 2,000 | 0.12 | 57,700,000 | 1,082,640 | 15.60 | 2017-08-01 |
| 863 | 2017-07-26 | 67,400 | 6,000 | 0.12 | 57,600,000 | 1,048,070 | 15.55 | 2017-07-24 |
| 864 | 2017-07-21 | 61,400 | 600 | 0.11 | 57,600,000 | 954,770 | 15.55 | 2017-07-19 |
| 865 | 2017-07-07 | 60,800 | -600 | 0.11 | 56,700,000 | 942,400 | 15.50 | 2017-07-05 |
| 866 | 2017-07-03 | 61,400 | 1,000 | 0.11 | 56,600,000 | 954,770 | 15.55 | 2017-06-29 |
| 867 | 2017-06-22 | 60,400 | 2,000 | 0.11 | 55,600,000 | 945,260 | 15.65 | 2017-06-20 |
| 868 | 2017-06-15 | 58,400 | 800 | 0.11 | 55,600,000 | 911,040 | 15.60 | 2017-06-13 |
| 869 | 2017-06-08 | 57,600 | 1,400 | 0.10 | 55,550,000 | 901,440 | 15.65 | 2017-06-06 |
| 870 | 2017-06-02 | 56,200 | 1,800 | 0.10 | 55,550,000 | 873,910 | 15.55 | 2017-05-31 |
| 871 | 2017-05-23 | 54,400 | 200 | 0.10 | 55,350,000 | 845,920 | 15.55 | 2017-05-19 |
| 872 | 2017-05-08 | 54,200 | -600 | 0.10 | 55,350,000 | 837,390 | 15.45 | 2017-05-04 |
| 873 | 2017-04-25 | 54,800 | -200 | 0.10 | 55,150,000 | 849,400 | 15.50 | 2017-04-21 |
| 874 | 2017-04-24 | 55,000 | 600 | 0.10 | 55,150,000 | 852,500 | 15.50 | 2017-04-20 |
| 875 | 2017-04-21 | 54,400 | 200 | 0.10 | 54,950,000 | 843,200 | 15.50 | 2017-04-19 |
| 876 | 2017-04-19 | 54,200 | 3,400 | 0.10 | 54,950,000 | 840,100 | 15.50 | 2017-04-13 |
| 877 | 2017-04-10 | 50,800 | -200 | 0.09 | 54,950,000 | 784,860 | 15.45 | 2017-04-06 |
| 878 | 2017-04-07 | 51,000 | -200 | 0.09 | 54,950,000 | 785,400 | 15.40 | 2017-04-05 |
| 879 | 2017-04-03 | 51,200 | -2,200 | 0.09 | 54,950,000 | 788,480 | 15.40 | 2017-03-30 |
| 880 | 2017-03-31 | 53,400 | 3,200 | 0.10 | 54,950,000 | 827,700 | 15.50 | 2017-03-29 |
| 881 | 2017-03-23 | 50,200 | 400 | 0.09 | 54,650,000 | 775,590 | 15.45 | 2017-03-21 |
| 882 | 2017-03-17 | 49,800 | 49,800 | 0.09 | 54,550,000 | 764,430 | 15.35 | 2017-03-15 |
Copyright & disclaimer, Privacy policy