iShares Core MSCI AC Asia ex Japan Index ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09010 | 2016-10-14 |
BNP PARIBAS SECURITIES SERVICES
CCASSID: C00093
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 | 2025-11-18 | 9.035 | 2025-11-14 | |||||
| 2 | 2025-11-17 | 9.220 | 2025-11-13 | |||||
| 3 | 2025-11-14 | 9.320 | 2025-11-12 | |||||
| 4 | 2025-11-13 | 9.240 | 2025-11-11 | |||||
| 5 | 2025-11-12 | 9.230 | 2025-11-10 | |||||
| 6 | 2025-11-11 | 9.145 | 2025-11-07 | |||||
| 7 | 2025-11-10 | 9.210 | 2025-11-06 | |||||
| 8 | 2025-11-07 | 9.110 | 2025-11-05 | |||||
| 9 | 2025-11-06 | 9.230 | 2025-11-04 | |||||
| 10 | 2025-11-05 | 9.310 | 2025-11-03 | |||||
| 11 | 2025-11-04 | 9.270 | 2025-10-31 | |||||
| 12 | 2025-11-03 | 9.335 | 2025-10-30 | |||||
| 13 | 2025-10-31 | 9.265 | 2025-10-28 | |||||
| 14 | 2025-10-30 | 9.320 | 2025-10-27 | |||||
| 15 | 2025-10-28 | 9.175 | 2025-10-24 | |||||
| 16 | 2025-10-27 | 9.110 | 2025-10-23 | |||||
| 17 | 2025-10-24 | 9.145 | 2025-10-22 | |||||
| 18 | 2025-10-23 | 9.180 | 2025-10-21 | |||||
| 19 | 2025-10-22 | 9.120 | 2025-10-20 | |||||
| 20 | 2025-10-21 | 8.920 | 2025-10-17 | |||||
| 21 | 2025-10-20 | 9.080 | 2025-10-16 | |||||
| 22 | 2025-10-17 | 8.995 | 2025-10-15 | |||||
| 23 | 2025-10-16 | 8.785 | 2025-10-14 | |||||
| 24 | 2025-10-15 | 8.935 | 2025-10-13 | |||||
| 25 | 2025-10-14 | 9.025 | 2025-10-10 | |||||
| 26 | 2025-10-13 | 9.115 | 2025-10-09 | |||||
| 27 | 2025-10-10 | 9.075 | 2025-10-08 | |||||
| 28 | 2025-10-09 | 9.050 | 2025-10-06 | |||||
| 29 | 2025-10-08 | 9.075 | 2025-10-03 | |||||
| 30 | 2025-10-06 | 9.045 | 2025-10-02 | |||||
| 31 | 2025-10-03 | 8.865 | 2025-09-30 | |||||
| 32 | 2025-10-02 | 8.855 | 2025-09-29 | |||||
| 33 | 2025-09-30 | 8.750 | 2025-09-26 | |||||
| 34 | 2025-09-29 | 8.900 | 2025-09-25 | |||||
| 35 | 2025-09-26 | 8.915 | 2025-09-24 | |||||
| 36 | 2025-09-25 | 8.870 | 2025-09-23 | |||||
| 37 | 2025-09-24 | 8.880 | 2025-09-22 | |||||
| 38 | 2025-09-23 | 8.885 | 2025-09-19 | |||||
| 39 | 2025-09-22 | 8.900 | 2025-09-18 | |||||
| 40 | 2025-09-19 | 8.850 | 2025-09-17 | |||||
| 41 | 2025-09-18 | 8.880 | 2025-09-16 | |||||
| 42 | 2025-09-17 | 8.810 | 2025-09-15 | |||||
| 43 | 2025-09-16 | 8.795 | 2025-09-12 | |||||
| 44 | 2025-09-15 | 8.690 | 2025-09-11 | |||||
| 45 | 2025-09-12 | 8.665 | 2025-09-10 | |||||
| 46 | 2025-09-11 | 8.535 | 2025-09-09 | |||||
| 47 | 2025-09-10 | 8.470 | 2025-09-08 | |||||
| 48 | 2025-09-09 | 8.410 | 2025-09-05 | |||||
| 49 | 2025-09-08 | 8.325 | 2025-09-04 | |||||
| 50 | 2025-09-05 | 8.330 | 2025-09-03 | |||||
| 51 | 2025-09-04 | 8.340 | 2025-09-02 | |||||
| 52 | 2025-09-03 | 8.355 | 2025-09-01 | |||||
| 53 | 2025-09-02 | 8.320 | 2025-08-29 | |||||
| 54 | 2025-09-01 | 8.320 | 2025-08-28 | |||||
| 55 | 2025-08-29 | 8.345 | 2025-08-27 | |||||
| 56 | 2025-08-28 | 8.385 | 2025-08-26 | |||||
| 57 | 2025-08-27 | 8.475 | 2025-08-25 | |||||
| 58 | 2025-08-26 | 8.330 | 2025-08-22 | |||||
| 59 | 2025-08-25 | 8.320 | 2025-08-21 | |||||
| 60 | 2025-08-22 | 8.325 | 2025-08-20 | |||||
| 61 | 2025-08-21 | 8.390 | 2025-08-19 | |||||
| 62 | 2025-08-20 | 8.395 | 2025-08-18 | |||||
| 63 | 2025-08-19 | 8.395 | 2025-08-15 | |||||
| 64 | 2025-08-18 | 8.410 | 2025-08-14 | |||||
| 65 | 2025-08-15 | 8.420 | 2025-08-13 | |||||
| 66 | 2025-08-14 | 8.290 | 2025-08-12 | |||||
| 67 | 2025-08-13 | 8.265 | 2025-08-11 | |||||
| 68 | 2025-08-12 | 8.245 | 2025-08-08 | |||||
| 69 | 2025-08-11 | 8.280 | 2025-08-07 | |||||
| 70 | 2025-08-08 | 8.200 | 2025-08-06 | |||||
| 71 | 2025-08-07 | 8.200 | 2025-08-05 | |||||
| 72 | 2025-08-06 | 8.155 | 2025-08-04 | |||||
| 73 | 2025-08-05 | 8.065 | 2025-08-01 | |||||
| 74 | 2025-08-04 | 8.205 | 2025-07-31 | |||||
| 75 | 2025-08-01 | 8.270 | 2025-07-30 | |||||
| 76 | 2025-07-31 | 8.270 | 2025-07-29 | |||||
| 77 | 2025-07-30 | 8.320 | 2025-07-28 | |||||
| 78 | 2025-07-29 | 8.295 | 2025-07-25 | |||||
| 79 | 2025-07-28 | 8.375 | 2025-07-24 | |||||
| 80 | 2025-07-25 | 8.320 | 2025-07-23 | |||||
| 81 | 2025-07-24 | 8.235 | 2025-07-22 | |||||
| 82 | 2025-07-23 | 8.265 | 2025-07-21 | |||||
| 83 | 2025-07-22 | 8.210 | 2025-07-18 | |||||
| 84 | 2025-07-21 | 8.170 | 2025-07-17 | |||||
| 85 | 2025-07-18 | 8.145 | 2025-07-16 | |||||
| 86 | 2025-07-17 | 8.145 | 2025-07-15 | |||||
| 87 | 2025-07-16 | 8.050 | 2025-07-14 | |||||
| 88 | 2025-07-15 | 8.050 | 2025-07-11 | |||||
| 89 | 2025-07-14 | 8.065 | 2025-07-10 | |||||
| 90 | 2025-07-11 | 8.020 | 2025-07-09 | |||||
| 91 | 2025-07-10 | 8.045 | 2025-07-08 | |||||
| 92 | 2025-07-09 | 7.995 | 2025-07-07 | |||||
| 93 | 2025-07-08 | 8.020 | 2025-07-04 | |||||
| 94 | 2025-07-07 | 8.075 | 2025-07-03 | |||||
| 95 | 2025-07-04 | 8.040 | 2025-07-02 | |||||
| 96 | 2025-07-03 | 7.995 | 2025-06-30 | |||||
| 97 | 2025-07-02 | 8.035 | 2025-06-27 | |||||
| 98 | 2025-06-30 | 8.035 | 2025-06-26 | |||||
| 99 | 2025-06-27 | 1,135,982 | 345,835 | 0.32 | 354,720,000 | 9,110,576 | 8.020 | 2025-06-25 |
| 100 | 2025-06-26 | 790,147 | -30,000 | 0.22 | 354,400,000 | 6,261,915 | 7.925 | 2025-06-24 |
| 101 | 2025-06-25 | 820,147 | 291,652 | 0.23 | 354,400,000 | 6,360,240 | 7.755 | 2025-06-23 |
| 102 | 2025-06-24 | 528,495 | -15,800 | 0.15 | 349,760,000 | 4,122,261 | 7.800 | 2025-06-20 |
| 103 | 2025-06-23 | 544,295 | -3,300 | 0.16 | 349,760,000 | 4,193,793 | 7.705 | 2025-06-19 |
| 104 | 2025-06-20 | 547,595 | -2,800 | 0.16 | 349,760,000 | 4,293,145 | 7.840 | 2025-06-18 |
| 105 | 2025-06-19 | 550,395 | 100 | 0.16 | 349,760,000 | 4,328,857 | 7.865 | 2025-06-17 |
| 106 | 2025-06-18 | 550,295 | 15,300 | 0.16 | 349,760,000 | 4,330,822 | 7.870 | 2025-06-16 |
| 107 | 2025-06-17 | 534,995 | -2,384 | 0.15 | 347,440,000 | 4,178,311 | 7.810 | 2025-06-13 |
| 108 | 2025-06-16 | 537,379 | -257,258 | 0.16 | 343,440,000 | 4,234,547 | 7.880 | 2025-06-12 |
| 109 | 2025-06-13 | 794,637 | 257,307 | 0.23 | 343,440,000 | 6,277,632 | 7.900 | 2025-06-11 |
| 110 | 2025-06-12 | 537,330 | -18,510 | 0.16 | 343,440,000 | 4,204,607 | 7.825 | 2025-06-10 |
| 111 | 2025-06-09 | 555,840 | -4,300 | 0.16 | 343,440,000 | 4,299,422 | 7.735 | 2025-06-05 |
| 112 | 2025-06-06 | 560,140 | 4,800 | 0.16 | 343,440,000 | 4,273,868 | 7.630 | 2025-06-04 |
| 113 | 2025-06-05 | 555,340 | -110,284 | 0.16 | 343,440,000 | 4,195,594 | 7.555 | 2025-06-03 |
| 114 | 2025-06-04 | 665,624 | 109,890 | 0.19 | 343,440,000 | 5,022,133 | 7.545 | 2025-06-02 |
| 115 | 2025-06-03 | 555,734 | -25,505 | 0.16 | 343,440,000 | 4,198,570 | 7.555 | 2025-05-30 |
| 116 | 2025-06-02 | 581,239 | 20,368 | 0.17 | 340,800,000 | 4,437,760 | 7.635 | 2025-05-29 |
| 117 | 2025-05-30 | 560,871 | 6,300 | 0.16 | 340,800,000 | 4,257,011 | 7.590 | 2025-05-28 |
| 118 | 2025-05-29 | 554,571 | -799,827 | 0.16 | 339,840,000 | 4,211,967 | 7.595 | 2025-05-27 |
| 119 | 2025-05-28 | 1,354,398 | 806,699 | 0.40 | 339,840,000 | 10,327,285 | 7.625 | 2025-05-26 |
| 120 | 2025-05-26 | 547,699 | -9,400 | 0.16 | 335,680,000 | 4,157,035 | 7.590 | 2025-05-22 |
| 121 | 2025-05-23 | 557,099 | -219,548 | 0.17 | 335,680,000 | 4,250,665 | 7.630 | 2025-05-21 |
| 122 | 2025-05-22 | 776,647 | -83,900 | 0.23 | 335,600,000 | 5,906,400 | 7.605 | 2025-05-20 |
| 123 | 2025-05-21 | 860,547 | 308,088 | 0.26 | 335,600,000 | 6,540,157 | 7.600 | 2025-05-19 |
| 124 | 2025-05-20 | 552,459 | -20,100 | 0.16 | 334,960,000 | 4,215,262 | 7.630 | 2025-05-16 |
| 125 | 2025-05-16 | 572,559 | 20,300 | 0.17 | 334,640,000 | 4,357,174 | 7.610 | 2025-05-14 |
| 126 | 2025-05-14 | 552,259 | -7,394 | 0.17 | 334,640,000 | 4,177,839 | 7.565 | 2025-05-12 |
| 127 | 2025-05-13 | 559,653 | -3,406 | 0.17 | 330,640,000 | 4,121,844 | 7.365 | 2025-05-09 |
| 128 | 2025-05-12 | 563,059 | 3,491 | 0.17 | 330,640,000 | 4,152,560 | 7.375 | 2025-05-08 |
| 129 | 2025-05-09 | 559,568 | -34,097 | 0.17 | 327,840,000 | 4,124,016 | 7.370 | 2025-05-07 |
| 130 | 2025-05-08 | 593,665 | 33,900 | 0.18 | 327,840,000 | 4,384,216 | 7.385 | 2025-05-06 |
| 131 | 2025-05-07 | 559,765 | 9,961 | 0.17 | 324,960,000 | 4,108,675 | 7.340 | 2025-05-02 |
| 132 | 2025-05-06 | 549,804 | 2,100 | 0.17 | 324,960,000 | 3,936,597 | 7.160 | 2025-04-30 |
| 133 | 2025-05-02 | 547,704 | -12,927 | 0.17 | 324,960,000 | 3,899,652 | 7.120 | 2025-04-29 |
| 134 | 2025-04-30 | 560,631 | 2,819 | 0.17 | 324,960,000 | 3,952,449 | 7.050 | 2025-04-28 |
| 135 | 2025-04-29 | 557,812 | -28,315 | 0.17 | 324,960,000 | 3,924,207 | 7.035 | 2025-04-25 |
| 136 | 2025-04-28 | 586,127 | 38,386 | 0.18 | 324,960,000 | 4,097,028 | 6.990 | 2025-04-24 |
| 137 | 2025-04-25 | 547,741 | -25,600 | 0.17 | 324,960,000 | 3,853,358 | 7.035 | 2025-04-23 |
| 138 | 2025-04-24 | 573,341 | -42,700 | 0.18 | 324,960,000 | 3,958,920 | 6.905 | 2025-04-22 |
| 139 | 2025-04-23 | 616,041 | -655 | 0.19 | 328,160,000 | 4,229,121 | 6.865 | 2025-04-17 |
| 140 | 2025-04-22 | 616,696 | 69,023 | 0.19 | 328,160,000 | 4,181,199 | 6.780 | 2025-04-16 |
| 141 | 2025-04-14 | 547,673 | -25,300 | 0.18 | 312,400,000 | 3,677,624 | 6.715 | 2025-04-10 |
| 142 | 2025-04-10 | 572,973 | -4,800 | 0.18 | 316,960,000 | 3,695,676 | 6.450 | 2025-04-08 |
| 143 | 2025-04-09 | 577,773 | 30,028 | 0.18 | 316,960,000 | 3,599,526 | 6.230 | 2025-04-07 |
| 144 | 2025-04-08 | 547,745 | -7,200 | 0.17 | 318,960,000 | 3,897,206 | 7.115 | 2025-04-03 |
| 145 | 2025-04-07 | 554,945 | -197 | 0.17 | 318,960,000 | 3,873,516 | 6.980 | 2025-04-02 |
| 146 | 2025-04-03 | 555,142 | 3,455 | 0.17 | 318,960,000 | 3,977,592 | 7.165 | 2025-04-01 |
| 147 | 2025-04-02 | 551,687 | -10,000 | 0.17 | 318,960,000 | 3,914,219 | 7.095 | 2025-03-31 |
| 148 | 2025-03-31 | 561,687 | -56,624 | 0.18 | 318,960,000 | 4,094,698 | 7.290 | 2025-03-27 |
| 149 | 2025-03-28 | 618,311 | 8,435 | 0.19 | 318,960,000 | 4,532,220 | 7.330 | 2025-03-26 |
| 150 | 2025-03-27 | 609,876 | 47,628 | 0.19 | 318,960,000 | 4,464,292 | 7.320 | 2025-03-25 |
| 151 | 2025-03-26 | 562,248 | -2,012,226 | 0.18 | 318,960,000 | 4,149,390 | 7.380 | 2025-03-24 |
| 152 | 2025-03-25 | 2,574,474 | 2,019,489 | 0.81 | 318,960,000 | 18,896,639 | 7.340 | 2025-03-21 |
| 153 | 2025-03-21 | 554,985 | -133,067 | 0.18 | 314,400,000 | 4,126,313 | 7.435 | 2025-03-19 |
| 154 | 2025-03-19 | 688,052 | 360,966 | 0.22 | 314,400,000 | 5,053,742 | 7.345 | 2025-03-17 |
| 155 | 2025-03-18 | 327,086 | 18,375 | 0.10 | 313,200,000 | 2,381,186 | 7.280 | 2025-03-14 |
| 156 | 2025-03-17 | 308,711 | 80,300 | 0.10 | 312,880,000 | 2,219,632 | 7.190 | 2025-03-13 |
| 157 | 2025-03-14 | 228,411 | -7,900 | 0.07 | 312,880,000 | 1,654,838 | 7.245 | 2025-03-12 |
| 158 | 2025-03-13 | 236,311 | 11,300 | 0.08 | 312,480,000 | 1,713,255 | 7.250 | 2025-03-11 |
| 159 | 2025-03-12 | 225,011 | -94,836 | 0.07 | 312,480,000 | 1,635,830 | 7.270 | 2025-03-10 |
| 160 | 2025-03-11 | 319,847 | 125,147 | 0.10 | 312,480,000 | 2,358,872 | 7.375 | 2025-03-07 |
| 161 | 2025-03-10 | 194,700 | 80,000 | 0.06 | 311,280,000 | 1,438,833 | 7.390 | 2025-03-06 |
| 162 | 2025-03-07 | 114,700 | -34,576 | 0.04 | 311,280,000 | 835,016 | 7.280 | 2025-03-05 |
| 163 | 2025-03-06 | 149,276 | 43,368 | 0.05 | 311,280,000 | 1,060,606 | 7.105 | 2025-03-04 |
| 164 | 2025-03-05 | 105,908 | -23,051 | 0.03 | 311,280,000 | 756,183 | 7.140 | 2025-03-03 |
| 165 | 2025-03-04 | 128,959 | 5,658 | 0.04 | 311,280,000 | 914,964 | 7.095 | 2025-02-28 |
| 166 | 2025-03-03 | 123,301 | 30,361 | 0.04 | 311,280,000 | 906,262 | 7.350 | 2025-02-27 |
| 167 | 2025-02-25 | 92,940 | 5,600 | 0.03 | 302,320,000 | 689,150 | 7.415 | 2025-02-21 |
| 168 | 2025-02-24 | 87,340 | -1,600,314 | 0.03 | 302,320,000 | 636,709 | 7.290 | 2025-02-20 |
| 169 | 2025-02-21 | 1,687,654 | 879,491 | 0.56 | 302,320,000 | 12,387,380 | 7.340 | 2025-02-19 |
| 170 | 2025-02-20 | 808,163 | 199,730 | 0.27 | 302,320,000 | 5,935,957 | 7.345 | 2025-02-18 |
| 171 | 2025-02-19 | 608,433 | -153,200 | 0.20 | 302,320,000 | 4,444,603 | 7.305 | 2025-02-17 |
| 172 | 2025-02-18 | 761,633 | 673,641 | 0.25 | 302,320,000 | 5,529,456 | 7.260 | 2025-02-14 |
| 173 | 2025-02-17 | 87,992 | -4,500 | 0.03 | 302,320,000 | 630,463 | 7.165 | 2025-02-13 |
| 174 | 2025-02-14 | 92,492 | -14,435,000 | 0.03 | 302,320,000 | 663,630 | 7.175 | 2025-02-12 |
| 175 | 2025-02-13 | 14,527,492 | 7,143 | 4.81 | 302,320,000 | 102,782,006 | 7.075 | 2025-02-11 |
| 176 | 2025-02-12 | 14,520,349 | -5,600 | 4.80 | 302,320,000 | 103,530,088 | 7.130 | 2025-02-10 |
| 177 | 2025-02-11 | 14,525,949 | 600 | 4.80 | 302,320,000 | 103,424,757 | 7.120 | 2025-02-07 |
| 178 | 2025-02-10 | 14,525,349 | 5,000 | 4.80 | 302,320,000 | 102,766,844 | 7.075 | 2025-02-06 |
| 179 | 2025-02-04 | 14,520,349 | -23,800 | 4.80 | 302,320,000 | 100,626,019 | 6.930 | 2025-01-27 |
| 180 | 2025-01-27 | 14,544,149 | -1,663,108 | 4.81 | 302,320,000 | 101,881,764 | 7.005 | 2025-01-23 |
| 181 | 2025-01-24 | 16,207,257 | 1,679,053 | 5.36 | 302,320,000 | 113,126,654 | 6.980 | 2025-01-22 |
| 182 | 2025-01-23 | 14,528,204 | 4,371 | 4.81 | 302,320,000 | 101,915,351 | 7.015 | 2025-01-21 |
| 183 | 2025-01-21 | 14,523,833 | -186 | 4.84 | 300,000,000 | 100,287,067 | 6.905 | 2025-01-17 |
| 184 | 2025-01-20 | 14,524,019 | -1,483 | 4.84 | 300,000,000 | 100,941,932 | 6.950 | 2025-01-16 |
| 185 | 2025-01-17 | 14,525,502 | -188,735 | 4.84 | 300,000,000 | 98,918,669 | 6.810 | 2025-01-15 |
| 186 | 2025-01-16 | 14,714,237 | 8,678,025 | 4.90 | 300,000,000 | 100,277,525 | 6.815 | 2025-01-14 |
| 187 | 2025-01-15 | 6,036,212 | 160,000 | 2.01 | 300,000,000 | 40,623,707 | 6.730 | 2025-01-13 |
| 188 | 2025-01-14 | 5,876,212 | -37,100 | 1.97 | 298,400,000 | 40,281,433 | 6.855 | 2025-01-10 |
| 189 | 2025-01-13 | 5,913,312 | 2,174,912 | 1.98 | 298,400,000 | 40,801,853 | 6.900 | 2025-01-09 |
| 190 | 2025-01-09 | 3,738,400 | -166,077 | 1.25 | 298,400,000 | 26,168,800 | 7.000 | 2025-01-07 |
| 191 | 2025-01-07 | 3,904,477 | 162,400 | 1.31 | 298,400,000 | 27,253,249 | 6.980 | 2025-01-03 |
| 192 | 2025-01-06 | 3,742,077 | 3,081 | 1.25 | 298,400,000 | 25,820,331 | 6.900 | 2025-01-02 |
| 193 | 2025-01-03 | 3,738,996 | -735,474 | 1.25 | 298,000,000 | 26,285,142 | 7.030 | 2024-12-30 |
| 194 | 2025-01-02 | 4,474,470 | -473,330 | 1.51 | 297,200,000 | 31,545,014 | 7.050 | 2024-12-27 |
| 195 | 2024-12-30 | 4,947,800 | 3,382,560 | 1.66 | 297,200,000 | 34,758,295 | 7.025 | 2024-12-23 |
| 196 | 2024-12-27 | 1,565,240 | 636 | 0.53 | 297,200,000 | 10,886,244 | 6.955 | 2024-12-20 |
| 197 | 2024-12-23 | 1,564,604 | 11,109 | 0.53 | 297,200,000 | 10,952,228 | 7.000 | 2024-12-19 |
| 198 | 2024-12-20 | 1,553,495 | 1,470,000 | 0.52 | 297,200,000 | 11,029,815 | 7.100 | 2024-12-18 |
| 199 | 2024-12-17 | 83,495 | -12,752 | 0.03 | 297,200,000 | 595,319 | 7.130 | 2024-12-13 |
| 200 | 2024-12-16 | 96,247 | 12,700 | 0.03 | 297,200,000 | 692,978 | 7.200 | 2024-12-12 |
| 201 | 2024-12-05 | 83,547 | -5,300 | 0.03 | 297,200,000 | 593,601 | 7.105 | 2024-12-03 |
| 202 | 2024-12-04 | 88,847 | -971,446 | 0.03 | 297,200,000 | 624,150 | 7.025 | 2024-12-02 |
| 203 | 2024-12-03 | 1,060,293 | 100 | 0.36 | 297,200,000 | 7,416,750 | 6.995 | 2024-11-29 |
| 204 | 2024-12-02 | 1,060,193 | 963,877 | 0.36 | 297,200,000 | 7,389,545 | 6.970 | 2024-11-28 |
| 205 | 2024-11-28 | 96,316 | 7,535 | 0.03 | 297,200,000 | 674,212 | 7.000 | 2024-11-26 |
| 206 | 2024-11-22 | 88,781 | -7,700 | 0.03 | 305,200,000 | 628,126 | 7.075 | 2024-11-20 |
| 207 | 2024-11-21 | 96,481 | -78,222 | 0.03 | 305,200,000 | 684,533 | 7.095 | 2024-11-19 |
| 208 | 2024-11-20 | 174,703 | 85,880 | 0.05 | 318,480,000 | 1,223,795 | 7.005 | 2024-11-18 |
| 209 | 2024-11-19 | 88,823 | -9,000 | 0.03 | 318,480,000 | 621,317 | 6.995 | 2024-11-15 |
| 210 | 2024-11-18 | 97,823 | -205,336 | 0.03 | 318,480,000 | 684,272 | 6.995 | 2024-11-14 |
| 211 | 2024-11-15 | 303,159 | -20,933,594 | 0.09 | 334,720,000 | 2,119,081 | 6.990 | 2024-11-13 |
| 212 | 2024-11-14 | 21,236,753 | -20,000 | 6.34 | 334,720,000 | 153,966,459 | 7.250 | 2024-11-12 |
| 213 | 2024-11-13 | 21,256,753 | 21,155,005 | 6.35 | 334,720,000 | 157,725,107 | 7.420 | 2024-11-11 |
| 214 | 2024-11-11 | 101,748 | 5,869 | 0.03 | 334,720,000 | 764,127 | 7.510 | 2024-11-07 |
| 215 | 2024-11-08 | 95,879 | -61,443 | 0.03 | 334,720,000 | 719,093 | 7.500 | 2024-11-06 |
| 216 | 2024-11-07 | 157,322 | -6,143,357 | 0.05 | 334,720,000 | 1,186,208 | 7.540 | 2024-11-05 |
| 217 | 2024-11-06 | 6,300,679 | 6,199,683 | 1.88 | 334,720,000 | 46,940,059 | 7.450 | 2024-11-04 |
| 218 | 2024-11-05 | 100,996 | -812,565 | 0.03 | 334,720,000 | 746,360 | 7.390 | 2024-11-01 |
| 219 | 2024-11-04 | 913,561 | 825,000 | 0.25 | 368,720,000 | 6,728,377 | 7.365 | 2024-10-31 |
| 220 | 2024-11-01 | 88,561 | -700 | 0.02 | 368,720,000 | 657,123 | 7.420 | 2024-10-30 |
| 221 | 2024-10-30 | 89,261 | -6,500 | 0.02 | 368,720,000 | 667,672 | 7.480 | 2024-10-28 |
| 222 | 2024-10-29 | 95,761 | -76,952 | 0.03 | 368,720,000 | 717,250 | 7.490 | 2024-10-25 |
| 223 | 2024-10-28 | 172,713 | 84,102 | 0.05 | 368,720,000 | 1,293,620 | 7.490 | 2024-10-24 |
| 224 | 2024-10-24 | 88,611 | -7,200 | 0.02 | 384,320,000 | 666,798 | 7.525 | 2024-10-22 |
| 225 | 2024-10-23 | 95,811 | 7,228 | 0.02 | 384,320,000 | 724,810 | 7.565 | 2024-10-21 |
| 226 | 2024-10-22 | 88,583 | -600 | 0.02 | 384,320,000 | 677,660 | 7.650 | 2024-10-18 |
| 227 | 2024-10-21 | 89,183 | -400 | 0.02 | 384,320,000 | 667,089 | 7.480 | 2024-10-17 |
| 228 | 2024-10-18 | 89,583 | 1,200 | 0.02 | 384,320,000 | 670,977 | 7.490 | 2024-10-16 |
| 229 | 2024-10-15 | 88,383 | -65 | 0.02 | 384,320,000 | 673,920 | 7.625 | 2024-10-10 |
| 230 | 2024-10-10 | 88,448 | -20,400 | 0.02 | 384,320,000 | 671,320 | 7.590 | 2024-10-08 |
| 231 | 2024-10-09 | 108,848 | 20,400 | 0.03 | 384,320,000 | 856,634 | 7.870 | 2024-10-07 |
| 232 | 2024-10-04 | 88,448 | 97 | 0.02 | 373,680,000 | 693,875 | 7.845 | 2024-10-02 |
| 233 | 2024-10-02 | 88,351 | -86,200 | 0.02 | 373,680,000 | 677,652 | 7.670 | 2024-09-27 |
| 234 | 2024-09-30 | 174,551 | 86,125 | 0.05 | 373,680,000 | 1,321,351 | 7.570 | 2024-09-26 |
| 235 | 2024-09-24 | 88,426 | -8,300 | 0.02 | 373,680,000 | 633,130 | 7.160 | 2024-09-20 |
| 236 | 2024-09-23 | 96,726 | -5,800 | 0.03 | 373,680,000 | 686,755 | 7.100 | 2024-09-19 |
| 237 | 2024-09-20 | 102,526 | 100 | 0.03 | 374,560,000 | 720,758 | 7.030 | 2024-09-17 |
| 238 | 2024-09-19 | 102,426 | 14,054 | 0.03 | 374,560,000 | 719,031 | 7.020 | 2024-09-16 |
| 239 | 2024-09-03 | 88,372 | -2,600 | 0.02 | 390,000,000 | 629,651 | 7.125 | 2024-08-30 |
| 240 | 2024-08-29 | 90,972 | 2,600 | 0.02 | 390,000,000 | 644,082 | 7.080 | 2024-08-27 |
| 241 | 2024-08-28 | 88,372 | -7,700 | 0.02 | 390,000,000 | 631,418 | 7.145 | 2024-08-26 |
| 242 | 2024-08-27 | 96,072 | 600 | 0.02 | 390,000,000 | 677,788 | 7.055 | 2024-08-23 |
| 243 | 2024-08-21 | 95,472 | -800 | 0.02 | 390,000,000 | 674,987 | 7.070 | 2024-08-19 |
| 244 | 2024-08-20 | 96,272 | 7,846 | 0.02 | 390,000,000 | 676,311 | 7.025 | 2024-08-16 |
| 245 | 2024-08-01 | 88,426 | -9,400 | 0.02 | 448,720,000 | 608,371 | 6.880 | 2024-07-30 |
| 246 | 2024-07-25 | 97,826 | 9,467 | 0.02 | 485,200,000 | 681,358 | 6.965 | 2024-07-23 |
| 247 | 2024-07-24 | 88,359 | 100 | 0.02 | 485,200,000 | 615,420 | 6.965 | 2024-07-22 |
| 248 | 2024-07-23 | 88,259 | -18,815 | 0.02 | 485,200,000 | 616,048 | 6.980 | 2024-07-19 |
| 249 | 2024-07-22 | 107,074 | 2,900 | 0.02 | 485,200,000 | 763,438 | 7.130 | 2024-07-18 |
| 250 | 2024-07-18 | 104,174 | 3,591 | 0.02 | 485,200,000 | 749,532 | 7.195 | 2024-07-16 |
| 251 | 2024-07-15 | 100,583 | 1,900 | 0.02 | 485,200,000 | 727,718 | 7.235 | 2024-07-11 |
| 252 | 2024-07-11 | 98,683 | -11 | 0.02 | 485,200,000 | 704,103 | 7.135 | 2024-07-09 |
| 253 | 2024-07-10 | 98,694 | -1,659,780 | 0.02 | 485,200,000 | 702,208 | 7.115 | 2024-07-08 |
| 254 | 2024-07-09 | 1,758,474 | 16,040 | 0.36 | 485,200,000 | 12,511,543 | 7.115 | 2024-07-05 |
| 255 | 2024-07-08 | 1,742,434 | 1,647,726 | 0.36 | 485,200,000 | 12,414,842 | 7.125 | 2024-07-04 |
| 256 | 2024-07-03 | 94,708 | -24,500 | 0.02 | 485,200,000 | 660,115 | 6.970 | 2024-06-28 |
| 257 | 2024-06-27 | 119,208 | 24,488 | 0.02 | 485,200,000 | 830,880 | 6.970 | 2024-06-25 |
| 258 | 2024-06-26 | 94,720 | -316,800 | 0.02 | 485,200,000 | 661,619 | 6.985 | 2024-06-24 |
| 259 | 2024-06-25 | 411,520 | -25,800 | 0.08 | 485,200,000 | 2,874,467 | 6.985 | 2024-06-21 |
| 260 | 2024-06-24 | 437,320 | 338,621 | 0.09 | 485,200,000 | 3,085,293 | 7.055 | 2024-06-20 |
| 261 | 2024-06-20 | 98,699 | -14,714 | 0.02 | 480,800,000 | 687,932 | 6.970 | 2024-06-18 |
| 262 | 2024-06-19 | 113,413 | 4,600 | 0.02 | 480,800,000 | 789,354 | 6.960 | 2024-06-17 |
| 263 | 2024-06-17 | 108,813 | -59,683 | 0.02 | 480,800,000 | 756,250 | 6.950 | 2024-06-13 |
| 264 | 2024-06-14 | 168,496 | 43,484 | 0.04 | 480,800,000 | 1,163,465 | 6.905 | 2024-06-12 |
| 265 | 2024-06-13 | 125,012 | 15,972 | 0.03 | 480,800,000 | 858,207 | 6.865 | 2024-06-11 |
| 266 | 2024-06-12 | 109,040 | 772 | 0.02 | 495,840,000 | 754,012 | 6.915 | 2024-06-07 |
| 267 | 2024-06-11 | 108,268 | -23,428 | 0.02 | 495,840,000 | 749,756 | 6.925 | 2024-06-06 |
| 268 | 2024-06-07 | 131,696 | 9,896 | 0.03 | 495,840,000 | 894,874 | 6.795 | 2024-06-05 |
| 269 | 2024-06-06 | 121,800 | 7,856 | 0.02 | 495,840,000 | 819,714 | 6.730 | 2024-06-04 |
| 270 | 2024-06-05 | 113,944 | 3,900 | 0.02 | 495,840,000 | 782,795 | 6.870 | 2024-06-03 |
| 271 | 2024-06-04 | 110,044 | 5,872 | 0.02 | 484,800,000 | 740,596 | 6.730 | 2024-05-31 |
| 272 | 2024-05-28 | 104,172 | 5,500 | 0.02 | 481,840,000 | 720,349 | 6.915 | 2024-05-24 |
| 273 | 2024-05-24 | 98,672 | -23,228 | 0.02 | 474,640,000 | 691,691 | 7.010 | 2024-05-22 |
| 274 | 2024-05-23 | 121,900 | 18,763 | 0.03 | 474,640,000 | 852,081 | 6.990 | 2024-05-21 |
| 275 | 2024-05-22 | 103,137 | -1,297 | 0.02 | 474,640,000 | 728,663 | 7.065 | 2024-05-20 |
| 276 | 2024-05-21 | 104,434 | 800 | 0.02 | 474,640,000 | 733,127 | 7.020 | 2024-05-17 |
| 277 | 2024-05-20 | 103,634 | 12,200 | 0.02 | 474,640,000 | 726,474 | 7.010 | 2024-05-16 |
| 278 | 2024-05-16 | 91,434 | -8,200 | 0.02 | 474,640,000 | 625,409 | 6.840 | 2024-05-13 |
| 279 | 2024-05-10 | 99,634 | -45,404 | 0.02 | 474,640,000 | 674,522 | 6.770 | 2024-05-08 |
| 280 | 2024-05-09 | 145,038 | 24,036 | 0.03 | 474,640,000 | 983,358 | 6.780 | 2024-05-07 |
| 281 | 2024-05-08 | 121,002 | 600 | 0.03 | 474,640,000 | 820,999 | 6.785 | 2024-05-06 |
| 282 | 2024-05-06 | 120,402 | 14,400 | 0.03 | 474,640,000 | 801,275 | 6.655 | 2024-05-02 |
| 283 | 2024-05-03 | 106,002 | 14,600 | 0.02 | 474,640,000 | 703,853 | 6.640 | 2024-04-30 |
| 284 | 2024-04-29 | 91,402 | -100 | 0.02 | 474,640,000 | 592,742 | 6.485 | 2024-04-25 |
| 285 | 2024-04-26 | 91,502 | 100 | 0.02 | 474,640,000 | 597,051 | 6.525 | 2024-04-24 |
| 286 | 2024-04-25 | 91,402 | -2,165 | 0.02 | 474,640,000 | 585,887 | 6.410 | 2024-04-23 |
| 287 | 2024-04-24 | 93,567 | -13,000 | 0.02 | 474,640,000 | 594,150 | 6.350 | 2024-04-22 |
| 288 | 2024-04-22 | 106,567 | 15,200 | 0.02 | 476,640,000 | 682,562 | 6.405 | 2024-04-18 |
| 289 | 2024-04-19 | 91,367 | -8,900 | 0.02 | 476,640,000 | 584,292 | 6.395 | 2024-04-17 |
| 290 | 2024-04-18 | 100,267 | -116,069 | 0.02 | 476,640,000 | 636,194 | 6.345 | 2024-04-16 |
| 291 | 2024-04-17 | 216,336 | 119,936 | 0.05 | 476,640,000 | 1,405,102 | 6.495 | 2024-04-15 |
| 292 | 2024-04-16 | 96,400 | -6,589 | 0.02 | 476,640,000 | 632,384 | 6.560 | 2024-04-12 |
| 293 | 2024-04-12 | 102,989 | -163,011 | 0.02 | 475,840,000 | 687,967 | 6.680 | 2024-04-10 |
| 294 | 2024-04-11 | 266,000 | 169,600 | 0.06 | 475,840,000 | 1,763,580 | 6.630 | 2024-04-09 |
| 295 | 2024-04-10 | 96,400 | -72,372 | 0.02 | 475,840,000 | 638,168 | 6.620 | 2024-04-08 |
| 296 | 2024-04-09 | 168,772 | 72,372 | 0.04 | 475,280,000 | 1,112,207 | 6.590 | 2024-04-05 |
| 297 | 2024-04-08 | 96,400 | -200 | 0.02 | 474,240,000 | 636,722 | 6.605 | 2024-04-03 |
| 298 | 2024-04-05 | 96,600 | 2,657 | 0.02 | 465,440,000 | 640,458 | 6.630 | 2024-04-02 |
| 299 | 2024-04-02 | 93,943 | -20,900 | 0.02 | 465,440,000 | 612,508 | 6.520 | 2024-03-27 |
| 300 | 2024-03-28 | 114,843 | -13,957 | 0.02 | 465,440,000 | 751,073 | 6.540 | 2024-03-26 |
| 301 | 2024-03-27 | 128,800 | 11,282 | 0.03 | 465,440,000 | 839,132 | 6.515 | 2024-03-25 |
| 302 | 2024-03-26 | 117,518 | -4,600 | 0.04 | 331,440,000 | 766,217 | 6.520 | 2024-03-22 |
| 303 | 2024-03-21 | 122,118 | 100 | 0.04 | 330,160,000 | 790,714 | 6.475 | 2024-03-19 |
| 304 | 2024-03-20 | 122,018 | 7,600 | 0.04 | 330,160,000 | 799,218 | 6.550 | 2024-03-18 |
| 305 | 2024-03-19 | 114,418 | -4,200 | 0.03 | 330,160,000 | 744,861 | 6.510 | 2024-03-15 |
| 306 | 2024-03-18 | 118,618 | 14,700 | 0.04 | 328,320,000 | 782,879 | 6.600 | 2024-03-14 |
| 307 | 2024-03-15 | 103,918 | -14,609 | 0.03 | 316,560,000 | 687,418 | 6.615 | 2024-03-13 |
| 308 | 2024-03-14 | 118,527 | 6,800 | 0.05 | 259,440,000 | 784,649 | 6.620 | 2024-03-12 |
| 309 | 2024-03-12 | 111,727 | 10,000 | 0.04 | 254,720,000 | 727,343 | 6.510 | 2024-03-08 |
| 310 | 2024-03-11 | 101,727 | -14,341 | 0.04 | 254,720,000 | 653,087 | 6.420 | 2024-03-07 |
| 311 | 2024-03-08 | 116,068 | 3,018 | 0.05 | 254,720,000 | 738,773 | 6.365 | 2024-03-06 |
| 312 | 2024-03-06 | 113,050 | 11,300 | 0.04 | 254,720,000 | 728,607 | 6.445 | 2024-03-04 |
| 313 | 2024-03-05 | 101,750 | -100 | 0.04 | 254,720,000 | 651,709 | 6.405 | 2024-03-01 |
| 314 | 2024-03-04 | 101,850 | -14,027 | 0.04 | 250,720,000 | 647,257 | 6.355 | 2024-02-29 |
| 315 | 2024-03-01 | 115,877 | -50,134 | 0.05 | 250,720,000 | 738,136 | 6.370 | 2024-02-28 |
| 316 | 2024-02-29 | 166,011 | 30,120 | 0.07 | 250,720,000 | 1,062,470 | 6.400 | 2024-02-27 |
| 317 | 2024-02-23 | 135,891 | 10,000 | 0.06 | 243,280,000 | 871,061 | 6.410 | 2024-02-21 |
| 318 | 2024-02-22 | 125,891 | 24,800 | 0.05 | 243,280,000 | 796,261 | 6.325 | 2024-02-20 |
| 319 | 2024-02-20 | 101,091 | 2,000 | 0.04 | 243,280,000 | 640,917 | 6.340 | 2024-02-16 |
| 320 | 2024-02-19 | 99,091 | 1,500 | 0.04 | 243,280,000 | 621,301 | 6.270 | 2024-02-15 |
| 321 | 2024-02-16 | 97,591 | -28,159 | 0.04 | 243,280,000 | 607,504 | 6.225 | 2024-02-14 |
| 322 | 2024-02-15 | 125,750 | 16,381 | 0.05 | 243,280,000 | 788,453 | 6.270 | 2024-02-08 |
| 323 | 2024-02-14 | 109,369 | 1,438 | 0.04 | 243,280,000 | 684,650 | 6.260 | 2024-02-07 |
| 324 | 2024-02-08 | 107,931 | -28,399 | 0.04 | 243,280,000 | 672,410 | 6.230 | 2024-02-06 |
| 325 | 2024-02-07 | 136,330 | 6,400 | 0.06 | 243,280,000 | 833,658 | 6.115 | 2024-02-05 |
| 326 | 2024-02-05 | 129,930 | 10,000 | 0.05 | 242,480,000 | 790,624 | 6.085 | 2024-02-01 |
| 327 | 2024-02-01 | 119,930 | 1,900 | 0.05 | 242,480,000 | 732,772 | 6.110 | 2024-01-30 |
| 328 | 2024-01-31 | 118,030 | 6,200 | 0.05 | 242,480,000 | 731,786 | 6.200 | 2024-01-29 |
| 329 | 2024-01-26 | 111,830 | -1,034 | 0.05 | 242,480,000 | 682,722 | 6.105 | 2024-01-24 |
| 330 | 2024-01-25 | 112,864 | -5,562 | 0.05 | 242,480,000 | 682,263 | 6.045 | 2024-01-23 |
| 331 | 2024-01-23 | 118,426 | -147,551 | 0.05 | 242,480,000 | 714,701 | 6.035 | 2024-01-19 |
| 332 | 2024-01-22 | 265,977 | 13,187 | 0.11 | 242,480,000 | 1,590,542 | 5.980 | 2024-01-18 |
| 333 | 2024-01-19 | 252,790 | 16,200 | 0.10 | 242,480,000 | 1,500,309 | 5.935 | 2024-01-17 |
| 334 | 2024-01-17 | 236,590 | -16,911 | 0.10 | 236,800,000 | 1,468,041 | 6.205 | 2024-01-15 |
| 335 | 2024-01-16 | 253,501 | 6,650 | 0.11 | 236,800,000 | 1,572,974 | 6.205 | 2024-01-12 |
| 336 | 2024-01-15 | 246,851 | -231,524 | 0.11 | 233,600,000 | 1,536,647 | 6.225 | 2024-01-11 |
| 337 | 2024-01-12 | 478,375 | 30,975 | 0.20 | 233,600,000 | 2,946,790 | 6.160 | 2024-01-10 |
| 338 | 2024-01-11 | 447,400 | 198,400 | 0.19 | 233,600,000 | 2,778,354 | 6.210 | 2024-01-09 |
| 339 | 2024-01-10 | 249,000 | -228,113 | 0.11 | 233,600,000 | 1,541,310 | 6.190 | 2024-01-08 |
| 340 | 2024-01-09 | 477,113 | 225,893 | 0.21 | 226,080,000 | 2,981,956 | 6.250 | 2024-01-05 |
| 341 | 2024-01-08 | 251,220 | -892,980 | 0.11 | 238,880,000 | 1,581,430 | 6.295 | 2024-01-04 |
| 342 | 2024-01-05 | 1,144,200 | 910,000 | 0.51 | 222,880,000 | 7,202,739 | 6.295 | 2024-01-03 |
| 343 | 2023-12-29 | 234,200 | -210,477 | 0.11 | 222,880,000 | 1,491,854 | 6.370 | 2023-12-27 |
| 344 | 2023-12-28 | 444,677 | 209,547 | 0.20 | 220,480,000 | 2,754,774 | 6.195 | 2023-12-22 |
| 345 | 2023-12-22 | 235,130 | -9,300 | 0.11 | 220,480,000 | 1,470,738 | 6.255 | 2023-12-20 |
| 346 | 2023-12-20 | 244,430 | -257,447 | 0.11 | 220,480,000 | 1,530,132 | 6.260 | 2023-12-18 |
| 347 | 2023-12-19 | 501,877 | -100 | 0.23 | 220,480,000 | 3,156,806 | 6.290 | 2023-12-15 |
| 348 | 2023-12-14 | 501,977 | 267,707 | 0.23 | 220,480,000 | 3,082,139 | 6.140 | 2023-12-12 |
| 349 | 2023-12-07 | 234,270 | -16,800 | 0.11 | 220,480,000 | 1,424,362 | 6.080 | 2023-12-05 |
| 350 | 2023-12-06 | 251,070 | -855,907 | 0.11 | 220,480,000 | 1,546,591 | 6.160 | 2023-12-04 |
| 351 | 2023-12-05 | 1,106,977 | 855,993 | 0.50 | 220,480,000 | 6,818,978 | 6.160 | 2023-12-01 |
| 352 | 2023-12-04 | 250,984 | -857,993 | 0.11 | 220,480,000 | 1,553,591 | 6.190 | 2023-11-30 |
| 353 | 2023-12-01 | 1,108,977 | 857,830 | 0.50 | 220,480,000 | 6,864,568 | 6.190 | 2023-11-29 |
| 354 | 2023-11-30 | 251,147 | -11,846 | 0.11 | 220,480,000 | 1,555,856 | 6.195 | 2023-11-28 |
| 355 | 2023-11-29 | 262,993 | -10,900 | 0.11 | 231,520,000 | 1,622,667 | 6.170 | 2023-11-27 |
| 356 | 2023-11-20 | 273,893 | 140,800 | 0.11 | 255,520,000 | 1,698,137 | 6.200 | 2023-11-16 |
| 357 | 2023-11-17 | 133,093 | -15,400 | 0.05 | 255,520,000 | 827,838 | 6.220 | 2023-11-15 |
| 358 | 2023-11-16 | 148,493 | -5,200 | 0.06 | 251,920,000 | 898,383 | 6.050 | 2023-11-14 |
| 359 | 2023-11-15 | 153,693 | -1,230,297 | 0.06 | 251,920,000 | 927,537 | 6.035 | 2023-11-13 |
| 360 | 2023-11-13 | 1,383,990 | 1,209,576 | 0.55 | 251,920,000 | 8,566,898 | 6.190 | 2023-11-09 |
| 361 | 2023-11-10 | 174,414 | 35,900 | 0.07 | 246,480,000 | 1,083,111 | 6.210 | 2023-11-08 |
| 362 | 2023-11-09 | 138,514 | 8,327 | 0.06 | 246,480,000 | 862,250 | 6.225 | 2023-11-07 |
| 363 | 2023-11-08 | 130,187 | -11,500 | 0.05 | 246,480,000 | 820,829 | 6.305 | 2023-11-06 |
| 364 | 2023-11-06 | 141,687 | 17,000 | 0.06 | 246,480,000 | 853,664 | 6.025 | 2023-11-02 |
| 365 | 2023-10-26 | 124,687 | -309,263 | 0.05 | 246,480,000 | 745,005 | 5.975 | 2023-10-24 |
| 366 | 2023-10-25 | 433,950 | 330,757 | 0.18 | 246,480,000 | 2,608,040 | 6.010 | 2023-10-20 |
| 367 | 2023-10-24 | 103,193 | -7,800 | 0.04 | 246,480,000 | 625,350 | 6.060 | 2023-10-19 |
| 368 | 2023-10-20 | 110,993 | -20,000 | 0.05 | 246,480,000 | 684,272 | 6.165 | 2023-10-18 |
| 369 | 2023-10-19 | 130,993 | 100 | 0.05 | 246,480,000 | 812,812 | 6.205 | 2023-10-17 |
| 370 | 2023-10-18 | 130,893 | 100 | 0.05 | 244,640,000 | 806,301 | 6.160 | 2023-10-16 |
| 371 | 2023-10-16 | 130,793 | 15,500 | 0.05 | 243,680,000 | 825,304 | 6.310 | 2023-10-12 |
| 372 | 2023-10-13 | 115,293 | -15,773 | 0.05 | 242,880,000 | 721,158 | 6.255 | 2023-10-11 |
| 373 | 2023-10-12 | 131,066 | 137 | 0.05 | 242,880,000 | 806,056 | 6.150 | 2023-10-10 |
| 374 | 2023-10-10 | 130,929 | -1,944,769 | 0.05 | 242,240,000 | 800,631 | 6.115 | 2023-10-06 |
| 375 | 2023-10-09 | 2,075,698 | 1,941,296 | 0.86 | 242,240,000 | 12,609,865 | 6.075 | 2023-10-05 |
| 376 | 2023-10-05 | 134,402 | 22,400 | 0.06 | 242,240,000 | 819,852 | 6.100 | 2023-10-03 |
| 377 | 2023-10-04 | 112,002 | -43,698 | 0.05 | 242,240,000 | 696,092 | 6.215 | 2023-09-29 |
| 378 | 2023-10-03 | 155,700 | 52,600 | 0.06 | 242,240,000 | 954,441 | 6.130 | 2023-09-28 |
| 379 | 2023-09-29 | 103,100 | -73,107 | 0.04 | 242,240,000 | 633,550 | 6.145 | 2023-09-27 |
| 380 | 2023-09-28 | 176,207 | 6,470 | 0.07 | 242,240,000 | 1,081,911 | 6.140 | 2023-09-26 |
| 381 | 2023-09-27 | 169,737 | 27,254 | 0.07 | 242,240,000 | 1,054,067 | 6.210 | 2023-09-25 |
| 382 | 2023-09-26 | 142,483 | -103,054 | 0.06 | 242,240,000 | 891,944 | 6.260 | 2023-09-22 |
| 383 | 2023-09-25 | 245,537 | 117,541 | 0.10 | 242,240,000 | 1,514,963 | 6.170 | 2023-09-21 |
| 384 | 2023-09-21 | 127,996 | 400 | 0.05 | 241,360,000 | 806,375 | 6.300 | 2023-09-19 |
| 385 | 2023-09-15 | 127,596 | 9,700 | 0.05 | 241,360,000 | 803,855 | 6.300 | 2023-09-13 |
| 386 | 2023-09-14 | 117,896 | 400 | 0.05 | 241,360,000 | 742,745 | 6.300 | 2023-09-12 |
| 387 | 2023-09-13 | 117,496 | 400 | 0.05 | 241,360,000 | 743,162 | 6.325 | 2023-09-11 |
| 388 | 2023-09-11 | 117,096 | 10,097 | 0.05 | 241,200,000 | 743,560 | 6.350 | 2023-09-06 |
| 389 | 2023-09-05 | 106,999 | -9,200 | 0.04 | 241,040,000 | 677,839 | 6.335 | 2023-08-31 |
| 390 | 2023-09-04 | 116,199 | 12,500 | 0.05 | 241,040,000 | 730,311 | 6.285 | 2023-08-30 |
| 391 | 2023-08-31 | 103,699 | 400 | 0.04 | 241,040,000 | 656,933 | 6.335 | 2023-08-29 |
| 392 | 2023-08-30 | 103,299 | 7,995 | 0.04 | 241,040,000 | 649,234 | 6.285 | 2023-08-28 |
| 393 | 2023-08-29 | 95,304 | -507,628 | 0.04 | 241,040,000 | 595,173 | 6.245 | 2023-08-25 |
| 394 | 2023-08-28 | 602,932 | 414,746 | 0.25 | 241,040,000 | 3,819,574 | 6.335 | 2023-08-24 |
| 395 | 2023-08-25 | 188,186 | 76,328 | 0.08 | 240,240,000 | 1,170,517 | 6.220 | 2023-08-23 |
| 396 | 2023-08-22 | 111,858 | 700 | 0.05 | 240,240,000 | 695,757 | 6.220 | 2023-08-18 |
| 397 | 2023-08-21 | 111,158 | -15,114 | 0.05 | 240,240,000 | 698,628 | 6.285 | 2023-08-17 |
| 398 | 2023-08-18 | 126,272 | 6,800 | 0.05 | 240,240,000 | 794,882 | 6.295 | 2023-08-16 |
| 399 | 2023-08-17 | 119,472 | 1,000 | 0.05 | 240,240,000 | 756,855 | 6.335 | 2023-08-15 |
| 400 | 2023-08-16 | 118,472 | 800 | 0.05 | 240,240,000 | 755,259 | 6.375 | 2023-08-14 |
| 401 | 2023-08-15 | 117,672 | 800 | 0.05 | 240,240,000 | 761,338 | 6.470 | 2023-08-11 |
| 402 | 2023-08-14 | 116,872 | 800 | 0.05 | 240,240,000 | 761,421 | 6.515 | 2023-08-10 |
| 403 | 2023-08-11 | 116,072 | 800 | 0.05 | 240,240,000 | 757,950 | 6.530 | 2023-08-09 |
| 404 | 2023-08-09 | 115,272 | 8,000 | 0.05 | 240,240,000 | 760,219 | 6.595 | 2023-08-07 |
| 405 | 2023-08-08 | 107,272 | 4,000 | 0.04 | 240,240,000 | 707,995 | 6.600 | 2023-08-04 |
| 406 | 2023-08-07 | 103,272 | -27,254 | 0.04 | 243,440,000 | 674,883 | 6.535 | 2023-08-03 |
| 407 | 2023-08-04 | 130,526 | 21,800 | 0.05 | 243,440,000 | 857,556 | 6.570 | 2023-08-02 |
| 408 | 2023-08-03 | 108,726 | 800 | 0.04 | 243,440,000 | 736,619 | 6.775 | 2023-08-01 |
| 409 | 2023-08-02 | 107,926 | 800 | 0.04 | 243,440,000 | 729,040 | 6.755 | 2023-07-31 |
| 410 | 2023-08-01 | 107,126 | 8,000 | 0.04 | 243,440,000 | 721,494 | 6.735 | 2023-07-28 |
| 411 | 2023-07-31 | 99,126 | -8,900 | 0.04 | 243,440,000 | 664,640 | 6.705 | 2023-07-27 |
| 412 | 2023-07-27 | 108,026 | 1,000 | 0.04 | 243,440,000 | 719,453 | 6.660 | 2023-07-25 |
| 413 | 2023-07-26 | 107,026 | 2,400 | 0.04 | 243,440,000 | 696,204 | 6.505 | 2023-07-24 |
| 414 | 2023-07-25 | 104,626 | 800 | 0.04 | 243,440,000 | 685,300 | 6.550 | 2023-07-21 |
| 415 | 2023-07-20 | 103,826 | -282,138 | 0.04 | 243,440,000 | 688,366 | 6.630 | 2023-07-18 |
| 416 | 2023-07-19 | 385,964 | 289,268 | 0.16 | 243,440,000 | 2,576,310 | 6.675 | 2023-07-14 |
| 417 | 2023-07-18 | 96,696 | 3,000 | 0.04 | 243,440,000 | 641,094 | 6.630 | 2023-07-13 |
| 418 | 2023-07-14 | 93,696 | -24,301 | 0.04 | 243,440,000 | 608,087 | 6.490 | 2023-07-12 |
| 419 | 2023-07-13 | 117,997 | -6,300 | 0.05 | 241,840,000 | 759,901 | 6.440 | 2023-07-11 |
| 420 | 2023-07-11 | 124,297 | 4,200 | 0.05 | 238,960,000 | 781,828 | 6.290 | 2023-07-07 |
| 421 | 2023-07-04 | 120,097 | 800 | 0.05 | 238,960,000 | 767,420 | 6.390 | 2023-06-30 |
| 422 | 2023-06-30 | 119,297 | 10,400 | 0.05 | 238,960,000 | 765,887 | 6.420 | 2023-06-28 |
| 423 | 2023-06-29 | 108,897 | 1,600 | 0.05 | 238,960,000 | 699,663 | 6.425 | 2023-06-27 |
| 424 | 2023-06-28 | 107,297 | -100 | 0.04 | 238,960,000 | 684,018 | 6.375 | 2023-06-26 |
| 425 | 2023-06-23 | 107,397 | 13,900 | 0.05 | 236,960,000 | 705,061 | 6.565 | 2023-06-20 |
| 426 | 2023-06-20 | 93,497 | -16,200 | 0.04 | 234,320,000 | 622,690 | 6.660 | 2023-06-16 |
| 427 | 2023-06-19 | 109,697 | -400 | 0.05 | 234,320,000 | 726,743 | 6.625 | 2023-06-15 |
| 428 | 2023-06-14 | 110,097 | -899,503 | 0.05 | 233,360,000 | 714,530 | 6.490 | 2023-06-12 |
| 429 | 2023-06-12 | 1,009,600 | 890,703 | 0.43 | 233,360,000 | 6,476,584 | 6.415 | 2023-06-08 |
| 430 | 2023-06-09 | 118,897 | 12,697 | 0.05 | 233,360,000 | 763,913 | 6.425 | 2023-06-07 |
| 431 | 2023-06-08 | 106,200 | 12,800 | 0.05 | 233,360,000 | 679,149 | 6.395 | 2023-06-06 |
| 432 | 2023-06-02 | 93,400 | -96 | 0.04 | 217,520,000 | 581,415 | 6.225 | 2023-05-31 |
| 433 | 2023-05-23 | 93,496 | -871,800 | 0.04 | 214,080,000 | 592,765 | 6.340 | 2023-05-19 |
| 434 | 2023-05-22 | 965,296 | 850,647 | 0.45 | 214,080,000 | 6,134,456 | 6.355 | 2023-05-18 |
| 435 | 2023-05-19 | 114,649 | -800 | 0.05 | 214,080,000 | 724,582 | 6.320 | 2023-05-17 |
| 436 | 2023-05-18 | 115,449 | -2,000 | 0.05 | 214,080,000 | 736,565 | 6.380 | 2023-05-16 |
| 437 | 2023-05-12 | 117,449 | 15,100 | 0.05 | 214,080,000 | 744,039 | 6.335 | 2023-05-10 |
| 438 | 2023-05-11 | 102,349 | -22,716 | 0.05 | 214,080,000 | 651,963 | 6.370 | 2023-05-09 |
| 439 | 2023-05-10 | 125,065 | 12,725 | 0.06 | 214,080,000 | 804,168 | 6.430 | 2023-05-08 |
| 440 | 2023-05-09 | 112,340 | -800 | 0.05 | 214,080,000 | 718,414 | 6.395 | 2023-05-05 |
| 441 | 2023-05-04 | 113,140 | -490,409 | 0.04 | 261,120,000 | 719,570 | 6.360 | 2023-05-02 |
| 442 | 2023-05-03 | 603,549 | 500,000 | 0.23 | 261,120,000 | 3,817,447 | 6.325 | 2023-04-28 |
| 443 | 2023-05-02 | 103,549 | 400 | 0.04 | 261,120,000 | 652,359 | 6.300 | 2023-04-27 |
| 444 | 2023-04-27 | 103,149 | 8,400 | 0.04 | 261,120,000 | 645,197 | 6.255 | 2023-04-25 |
| 445 | 2023-04-21 | 94,749 | 300 | 0.04 | 247,120,000 | 610,657 | 6.445 | 2023-04-19 |
| 446 | 2023-04-19 | 94,449 | -400 | 0.04 | 247,120,000 | 617,696 | 6.540 | 2023-04-17 |
| 447 | 2023-04-13 | 94,849 | -22,460 | 0.04 | 246,800,000 | 615,570 | 6.490 | 2023-04-11 |
| 448 | 2023-04-12 | 117,309 | 19,000 | 0.06 | 197,440,000 | 757,230 | 6.455 | 2023-04-06 |
| 449 | 2023-04-11 | 98,309 | -782,987 | 0.05 | 197,440,000 | 635,568 | 6.465 | 2023-04-04 |
| 450 | 2023-04-06 | 881,296 | 788,092 | 0.45 | 197,440,000 | 5,697,579 | 6.465 | 2023-04-03 |
| 451 | 2023-04-04 | 93,204 | 10,500 | 0.05 | 197,440,000 | 605,360 | 6.495 | 2023-03-31 |
| 452 | 2023-04-03 | 82,704 | -6,700 | 0.04 | 197,440,000 | 532,614 | 6.440 | 2023-03-30 |
| 453 | 2023-03-31 | 89,404 | -400 | 0.05 | 197,440,000 | 573,974 | 6.420 | 2023-03-29 |
| 454 | 2023-03-27 | 89,804 | -8,600 | 0.05 | 197,440,000 | 579,236 | 6.450 | 2023-03-23 |
| 455 | 2023-03-23 | 98,404 | -400 | 0.05 | 197,440,000 | 615,517 | 6.255 | 2023-03-21 |
| 456 | 2023-03-22 | 98,804 | 16,100 | 0.05 | 197,440,000 | 608,633 | 6.160 | 2023-03-20 |
| 457 | 2023-03-17 | 82,704 | -24,500 | 0.04 | 197,440,000 | 512,765 | 6.200 | 2023-03-15 |
| 458 | 2023-03-16 | 107,204 | 25,175 | 0.05 | 197,440,000 | 660,377 | 6.160 | 2023-03-14 |
| 459 | 2023-03-09 | 82,029 | -15,900 | 0.04 | 197,440,000 | 531,548 | 6.480 | 2023-03-07 |
| 460 | 2023-03-08 | 97,929 | 591 | 0.05 | 197,440,000 | 635,070 | 6.485 | 2023-03-06 |
| 461 | 2023-03-03 | 97,338 | 15,300 | 0.04 | 260,800,000 | 624,423 | 6.415 | 2023-03-01 |
| 462 | 2023-03-02 | 82,038 | -6,400 | 0.03 | 258,000,000 | 513,558 | 6.260 | 2023-02-28 |
| 463 | 2023-03-01 | 88,438 | -8,500 | 0.03 | 256,800,000 | 554,064 | 6.265 | 2023-02-27 |
| 464 | 2023-02-28 | 96,938 | -400 | 0.04 | 256,800,000 | 614,587 | 6.340 | 2023-02-24 |
| 465 | 2023-02-27 | 97,338 | -113,924 | 0.04 | 256,800,000 | 625,883 | 6.430 | 2023-02-23 |
| 466 | 2023-02-24 | 211,262 | 107,834 | 0.08 | 256,800,000 | 1,352,077 | 6.400 | 2023-02-22 |
| 467 | 2023-02-21 | 103,428 | 7,358 | 0.04 | 256,800,000 | 673,833 | 6.515 | 2023-02-17 |
| 468 | 2023-02-17 | 96,070 | 1,700 | 0.04 | 256,800,000 | 624,935 | 6.505 | 2023-02-15 |
| 469 | 2023-02-16 | 94,370 | -800 | 0.04 | 256,800,000 | 627,089 | 6.645 | 2023-02-14 |
| 470 | 2023-02-07 | 95,170 | -2,777 | 0.04 | 256,800,000 | 647,156 | 6.800 | 2023-02-03 |
| 471 | 2023-02-06 | 97,947 | 100 | 0.04 | 256,800,000 | 670,937 | 6.850 | 2023-02-02 |
| 472 | 2023-02-03 | 97,847 | -600 | 0.04 | 256,800,000 | 666,827 | 6.815 | 2023-02-01 |
| 473 | 2023-02-02 | 98,447 | -1,600 | 0.04 | 256,800,000 | 666,486 | 6.770 | 2023-01-31 |
| 474 | 2023-01-31 | 100,047 | 5,400 | 0.04 | 256,800,000 | 697,328 | 6.970 | 2023-01-27 |
| 475 | 2023-01-27 | 94,647 | -245 | 0.04 | 256,800,000 | 642,653 | 6.790 | 2023-01-20 |
| 476 | 2023-01-26 | 94,892 | -102,256 | 0.04 | 256,800,000 | 636,725 | 6.710 | 2023-01-19 |
| 477 | 2023-01-20 | 197,148 | 10,400 | 0.08 | 256,800,000 | 1,324,835 | 6.720 | 2023-01-18 |
| 478 | 2023-01-19 | 186,748 | 95,500 | 0.07 | 256,800,000 | 1,253,079 | 6.710 | 2023-01-17 |
| 479 | 2023-01-18 | 91,248 | -1,400 | 0.04 | 256,800,000 | 614,555 | 6.735 | 2023-01-16 |
| 480 | 2023-01-17 | 92,648 | -400 | 0.04 | 256,800,000 | 622,131 | 6.715 | 2023-01-13 |
| 481 | 2023-01-16 | 93,048 | -800 | 0.04 | 256,800,000 | 617,373 | 6.635 | 2023-01-12 |
| 482 | 2023-01-13 | 93,848 | -800 | 0.04 | 256,800,000 | 622,212 | 6.630 | 2023-01-11 |
| 483 | 2023-01-12 | 94,648 | -4,000 | 0.04 | 256,800,000 | 627,516 | 6.630 | 2023-01-10 |
| 484 | 2023-01-11 | 98,648 | -4,000 | 0.04 | 256,800,000 | 652,557 | 6.615 | 2023-01-09 |
| 485 | 2023-01-10 | 102,648 | -400 | 0.04 | 256,800,000 | 662,593 | 6.455 | 2023-01-06 |
| 486 | 2023-01-06 | 103,048 | -400 | 0.04 | 256,800,000 | 656,416 | 6.370 | 2023-01-04 |
| 487 | 2023-01-03 | 103,448 | 5,641 | 0.04 | 261,200,000 | 639,309 | 6.180 | 2022-12-29 |
| 488 | 2022-12-30 | 97,807 | -1,000 | 0.04 | 261,200,000 | 610,316 | 6.240 | 2022-12-28 |
| 489 | 2022-12-28 | 98,807 | -1,000 | 0.04 | 261,200,000 | 618,038 | 6.255 | 2022-12-22 |
| 490 | 2022-12-23 | 99,807 | -1,000 | 0.04 | 261,200,000 | 617,805 | 6.190 | 2022-12-21 |
| 491 | 2022-12-21 | 100,807 | 14,700 | 0.04 | 261,200,000 | 629,036 | 6.240 | 2022-12-19 |
| 492 | 2022-12-20 | 86,107 | -14,196 | 0.03 | 261,200,000 | 537,738 | 6.245 | 2022-12-16 |
| 493 | 2022-12-19 | 100,303 | -1,200 | 0.04 | 261,200,000 | 630,906 | 6.290 | 2022-12-15 |
| 494 | 2022-12-16 | 101,503 | 15,400 | 0.03 | 297,200,000 | 646,574 | 6.370 | 2022-12-14 |
| 495 | 2022-12-15 | 86,103 | -15,600 | 0.03 | 296,000,000 | 542,449 | 6.300 | 2022-12-13 |
| 496 | 2022-12-14 | 101,703 | 15,600 | 0.03 | 305,360,000 | 639,203 | 6.285 | 2022-12-12 |
| 497 | 2022-12-13 | 86,103 | -12,200 | 0.03 | 305,360,000 | 548,907 | 6.375 | 2022-12-09 |
| 498 | 2022-12-12 | 98,303 | -441,349 | 0.03 | 305,360,000 | 615,868 | 6.265 | 2022-12-08 |
| 499 | 2022-12-09 | 539,652 | 453,562 | 0.18 | 305,360,000 | 3,348,541 | 6.205 | 2022-12-07 |
| 500 | 2022-12-08 | 86,090 | -7,300 | 0.03 | 305,360,000 | 543,228 | 6.310 | 2022-12-06 |
| 501 | 2022-12-07 | 93,390 | -2,000 | 0.03 | 345,360,000 | 596,295 | 6.385 | 2022-12-05 |
| 502 | 2022-12-06 | 95,390 | 9,294 | 0.03 | 345,360,000 | 599,526 | 6.285 | 2022-12-02 |
| 503 | 2022-12-05 | 86,096 | -15,400 | 0.02 | 345,360,000 | 541,113 | 6.285 | 2022-12-01 |
| 504 | 2022-12-02 | 101,496 | -2,300 | 0.03 | 345,360,000 | 632,828 | 6.235 | 2022-11-30 |
| 505 | 2022-12-01 | 103,796 | -967,778 | 0.03 | 344,720,000 | 631,599 | 6.085 | 2022-11-29 |
| 506 | 2022-11-30 | 1,071,574 | -39,359 | 0.31 | 344,720,000 | 6,354,434 | 5.930 | 2022-11-28 |
| 507 | 2022-11-29 | 1,110,933 | 1,024,808 | 0.32 | 344,720,000 | 6,660,043 | 5.995 | 2022-11-25 |
| 508 | 2022-11-23 | 86,125 | -16,300 | 0.02 | 344,720,000 | 511,583 | 5.940 | 2022-11-21 |
| 509 | 2022-11-17 | 102,425 | -400 | 0.03 | 344,720,000 | 629,914 | 6.150 | 2022-11-15 |
| 510 | 2022-11-16 | 102,825 | -860,679 | 0.03 | 344,720,000 | 611,809 | 5.950 | 2022-11-14 |
| 511 | 2022-11-14 | 963,504 | 859,381 | 0.27 | 354,080,000 | 5,453,433 | 5.660 | 2022-11-10 |
| 512 | 2022-11-11 | 104,123 | 1,200 | 0.03 | 354,080,000 | 599,228 | 5.755 | 2022-11-09 |
| 513 | 2022-10-31 | 102,923 | 18,000 | 0.03 | 359,680,000 | 561,445 | 5.455 | 2022-10-27 |
| 514 | 2022-10-27 | 84,923 | -6 | 0.02 | 359,680,000 | 454,338 | 5.350 | 2022-10-25 |
| 515 | 2022-10-20 | 84,929 | -32,200 | 0.02 | 403,680,000 | 479,424 | 5.645 | 2022-10-18 |
| 516 | 2022-10-14 | 117,129 | -2,830 | 0.03 | 443,680,000 | 650,652 | 5.555 | 2022-10-12 |
| 517 | 2022-10-13 | 119,959 | 24,171 | 0.03 | 447,280,000 | 666,372 | 5.555 | 2022-10-11 |
| 518 | 2022-10-12 | 95,788 | 11,700 | 0.02 | 447,280,000 | 543,597 | 5.675 | 2022-10-10 |
| 519 | 2022-10-07 | 84,088 | -10,500 | 0.02 | 447,280,000 | 497,381 | 5.915 | 2022-10-05 |
| 520 | 2022-09-29 | 94,588 | -55,374 | 0.02 | 445,680,000 | 554,286 | 5.860 | 2022-09-27 |
| 521 | 2022-09-28 | 149,962 | -17,996 | 0.03 | 445,680,000 | 877,278 | 5.850 | 2022-09-26 |
| 522 | 2022-09-27 | 167,958 | 71,069 | 0.04 | 445,680,000 | 995,991 | 5.930 | 2022-09-23 |
| 523 | 2022-09-26 | 96,889 | -104,585 | 0.02 | 452,720,000 | 583,756 | 6.025 | 2022-09-22 |
| 524 | 2022-09-23 | 201,474 | 105,211 | 0.04 | 452,720,000 | 1,226,977 | 6.090 | 2022-09-21 |
| 525 | 2022-09-20 | 96,263 | -147,763 | 0.02 | 452,720,000 | 594,905 | 6.180 | 2022-09-16 |
| 526 | 2022-09-19 | 244,026 | 148,536 | 0.05 | 452,720,000 | 1,534,924 | 6.290 | 2022-09-15 |
| 527 | 2022-09-14 | 95,490 | -400 | 0.02 | 452,720,000 | 608,271 | 6.370 | 2022-09-09 |
| 528 | 2022-09-08 | 95,890 | -278 | 0.02 | 452,720,000 | 606,025 | 6.320 | 2022-09-06 |
| 529 | 2022-09-02 | 96,168 | 84 | 0.02 | 474,800,000 | 623,649 | 6.485 | 2022-08-31 |
| 530 | 2022-09-01 | 96,084 | -238,851 | 0.02 | 474,800,000 | 623,105 | 6.485 | 2022-08-30 |
| 531 | 2022-08-31 | 334,935 | 226,999 | 0.07 | 474,800,000 | 2,167,029 | 6.470 | 2022-08-29 |
| 532 | 2022-08-25 | 107,936 | -1,569 | 0.02 | 474,800,000 | 697,267 | 6.460 | 2022-08-23 |
| 533 | 2022-08-24 | 109,505 | -800 | 0.02 | 474,800,000 | 710,687 | 6.490 | 2022-08-22 |
| 534 | 2022-08-22 | 110,305 | -5,012 | 0.02 | 512,080,000 | 726,910 | 6.590 | 2022-08-18 |
| 535 | 2022-08-19 | 115,317 | -115,529 | 0.02 | 512,080,000 | 764,552 | 6.630 | 2022-08-17 |
| 536 | 2022-08-18 | 230,846 | 144,139 | 0.05 | 512,080,000 | 1,533,972 | 6.645 | 2022-08-16 |
| 537 | 2022-08-17 | 86,707 | -24,500 | 0.02 | 512,080,000 | 574,000 | 6.620 | 2022-08-15 |
| 538 | 2022-08-15 | 111,207 | 400 | 0.02 | 527,120,000 | 733,966 | 6.600 | 2022-08-11 |
| 539 | 2022-08-12 | 110,807 | -9,400 | 0.02 | 527,120,000 | 722,462 | 6.520 | 2022-08-10 |
| 540 | 2022-08-11 | 120,207 | -181,938 | 0.02 | 527,120,000 | 795,169 | 6.615 | 2022-08-09 |
| 541 | 2022-08-10 | 302,145 | 160,279 | 0.06 | 527,120,000 | 1,998,689 | 6.615 | 2022-08-08 |
| 542 | 2022-08-09 | 141,866 | 33,310 | 0.03 | 527,120,000 | 944,828 | 6.660 | 2022-08-05 |
| 543 | 2022-08-04 | 108,556 | -79 | 0.02 | 510,720,000 | 703,443 | 6.480 | 2022-08-02 |
| 544 | 2022-08-03 | 108,635 | 79 | 0.02 | 510,720,000 | 716,991 | 6.600 | 2022-08-01 |
| 545 | 2022-08-02 | 108,556 | -56,102 | 0.02 | 510,720,000 | 716,470 | 6.600 | 2022-07-29 |
| 546 | 2022-08-01 | 164,658 | 58,300 | 0.03 | 510,720,000 | 1,083,450 | 6.580 | 2022-07-28 |
| 547 | 2022-07-29 | 106,358 | -49,400 | 0.02 | 510,720,000 | 695,581 | 6.540 | 2022-07-27 |
| 548 | 2022-07-28 | 155,758 | -350 | 0.03 | 510,720,000 | 1,028,003 | 6.600 | 2022-07-26 |
| 549 | 2022-07-27 | 156,108 | 49,748 | 0.03 | 510,320,000 | 1,022,507 | 6.550 | 2022-07-25 |
| 550 | 2022-07-26 | 106,360 | -20,500 | 0.02 | 510,320,000 | 696,658 | 6.550 | 2022-07-22 |
| 551 | 2022-07-21 | 126,860 | 20,461 | 0.02 | 510,320,000 | 826,493 | 6.515 | 2022-07-19 |
| 552 | 2022-07-07 | 106,399 | -10,400 | 0.02 | 507,920,000 | 702,765 | 6.605 | 2022-07-05 |
| 553 | 2022-07-05 | 116,799 | -72,054 | 0.02 | 507,920,000 | 778,465 | 6.665 | 2022-06-30 |
| 554 | 2022-07-04 | 188,853 | -7,925,565 | 0.04 | 507,920,000 | 1,270,981 | 6.730 | 2022-06-29 |
| 555 | 2022-06-30 | 8,114,418 | 8,000,000 | 1.60 | 507,920,000 | 55,178,042 | 6.800 | 2022-06-28 |
| 556 | 2022-06-29 | 114,418 | -75,680 | 0.02 | 507,920,000 | 777,470 | 6.795 | 2022-06-27 |
| 557 | 2022-06-28 | 190,098 | 83,659 | 0.04 | 507,920,000 | 1,265,102 | 6.655 | 2022-06-24 |
| 558 | 2022-06-23 | 106,439 | -50,300 | 0.02 | 507,920,000 | 713,141 | 6.700 | 2022-06-21 |
| 559 | 2022-06-22 | 156,739 | 33,671 | 0.03 | 507,920,000 | 1,029,775 | 6.570 | 2022-06-20 |
| 560 | 2022-06-21 | 123,068 | 400 | 0.02 | 502,960,000 | 808,557 | 6.570 | 2022-06-17 |
| 561 | 2022-06-16 | 122,668 | 400 | 0.02 | 502,960,000 | 817,582 | 6.665 | 2022-06-14 |
| 562 | 2022-06-15 | 122,268 | 300 | 0.02 | 502,960,000 | 814,305 | 6.660 | 2022-06-13 |
| 563 | 2022-06-14 | 121,968 | 6,768 | 0.02 | 502,960,000 | 844,628 | 6.925 | 2022-06-10 |
| 564 | 2022-06-13 | 115,200 | 593 | 0.02 | 502,960,000 | 802,368 | 6.965 | 2022-06-09 |
| 565 | 2022-06-10 | 114,607 | 7,493 | 0.02 | 502,480,000 | 796,519 | 6.950 | 2022-06-08 |
| 566 | 2022-06-09 | 107,114 | -13,445 | 0.02 | 493,600,000 | 736,944 | 6.880 | 2022-06-07 |
| 567 | 2022-06-08 | 120,559 | -1,678 | 0.02 | 493,600,000 | 829,446 | 6.880 | 2022-06-06 |
| 568 | 2022-06-07 | 122,237 | 400 | 0.03 | 476,640,000 | 835,490 | 6.835 | 2022-06-02 |
| 569 | 2022-06-06 | 121,837 | 15,119 | 0.03 | 476,640,000 | 840,675 | 6.900 | 2022-06-01 |
| 570 | 2022-05-27 | 106,718 | 399 | 0.02 | 476,640,000 | 701,137 | 6.570 | 2022-05-25 |
| 571 | 2022-05-26 | 106,319 | -248,200 | 0.02 | 476,640,000 | 696,921 | 6.555 | 2022-05-24 |
| 572 | 2022-05-25 | 354,519 | 111,226 | 0.07 | 473,840,000 | 2,373,505 | 6.695 | 2022-05-23 |
| 573 | 2022-05-24 | 243,293 | 126,901 | 0.05 | 473,840,000 | 1,622,764 | 6.670 | 2022-05-20 |
| 574 | 2022-05-20 | 116,392 | -108,890 | 0.02 | 473,600,000 | 776,335 | 6.670 | 2022-05-18 |
| 575 | 2022-05-19 | 225,282 | 111,208 | 0.05 | 473,600,000 | 1,485,735 | 6.595 | 2022-05-17 |
| 576 | 2022-05-18 | 114,074 | -27,826 | 0.02 | 470,320,000 | 738,629 | 6.475 | 2022-05-16 |
| 577 | 2022-05-17 | 141,900 | 19,300 | 0.03 | 446,160,000 | 918,803 | 6.475 | 2022-05-13 |
| 578 | 2022-05-16 | 122,600 | 17,400 | 0.03 | 446,160,000 | 777,897 | 6.345 | 2022-05-12 |
| 579 | 2022-05-12 | 105,200 | -2,588,034 | 0.03 | 382,880,000 | 676,962 | 6.435 | 2022-05-10 |
| 580 | 2022-05-11 | 2,693,234 | 2,568,935 | 0.70 | 382,880,000 | 17,815,743 | 6.615 | 2022-05-06 |
| 581 | 2022-05-06 | 124,299 | -13,860 | 0.03 | 383,440,000 | 850,205 | 6.840 | 2022-05-04 |
| 582 | 2022-05-05 | 138,159 | 1,200 | 0.04 | 383,440,000 | 949,843 | 6.875 | 2022-05-03 |
| 583 | 2022-05-04 | 136,959 | 14,500 | 0.04 | 383,440,000 | 949,126 | 6.930 | 2022-04-29 |
| 584 | 2022-05-03 | 122,459 | -10,245 | 0.03 | 383,440,000 | 821,088 | 6.705 | 2022-04-28 |
| 585 | 2022-04-27 | 132,704 | -1,200 | 0.03 | 383,440,000 | 882,482 | 6.650 | 2022-04-25 |
| 586 | 2022-04-25 | 133,904 | 4,000 | 0.03 | 383,440,000 | 921,260 | 6.880 | 2022-04-21 |
| 587 | 2022-04-20 | 129,904 | 500 | 0.03 | 383,440,000 | 928,164 | 7.145 | 2022-04-14 |
| 588 | 2022-04-19 | 129,404 | -100 | 0.03 | 383,440,000 | 876,712 | 6.775 | 2022-04-13 |
| 589 | 2022-04-14 | 129,504 | 700 | 0.03 | 383,440,000 | 907,176 | 7.005 | 2022-04-12 |
| 590 | 2022-04-13 | 128,804 | 9,526 | 0.03 | 383,440,000 | 908,712 | 7.055 | 2022-04-11 |
| 591 | 2022-04-12 | 119,278 | 156 | 0.03 | 383,440,000 | 860,591 | 7.215 | 2022-04-08 |
| 592 | 2022-04-11 | 119,122 | -640 | 0.03 | 383,440,000 | 860,061 | 7.220 | 2022-04-07 |
| 593 | 2022-04-08 | 119,762 | 800 | 0.03 | 383,440,000 | 871,867 | 7.280 | 2022-04-06 |
| 594 | 2022-04-06 | 118,962 | 328 | 0.03 | 383,440,000 | 867,233 | 7.290 | 2022-04-01 |
| 595 | 2022-04-04 | 118,634 | -296,146 | 0.03 | 383,440,000 | 869,587 | 7.330 | 2022-03-31 |
| 596 | 2022-04-01 | 414,780 | 304,219 | 0.11 | 383,440,000 | 3,042,411 | 7.335 | 2022-03-30 |
| 597 | 2022-03-30 | 110,561 | -7,600 | 0.03 | 383,440,000 | 794,934 | 7.190 | 2022-03-28 |
| 598 | 2022-03-29 | 118,161 | -963 | 0.03 | 383,440,000 | 850,168 | 7.195 | 2022-03-25 |
| 599 | 2022-03-28 | 119,124 | -165,276 | 0.03 | 360,800,000 | 863,649 | 7.250 | 2022-03-24 |
| 600 | 2022-03-25 | 284,400 | 166,700 | 0.08 | 360,800,000 | 2,081,808 | 7.320 | 2022-03-23 |
| 601 | 2022-03-24 | 117,700 | -355 | 0.03 | 360,800,000 | 852,737 | 7.245 | 2022-03-22 |
| 602 | 2022-03-23 | 118,055 | -43 | 0.03 | 344,800,000 | 849,996 | 7.200 | 2022-03-21 |
| 603 | 2022-03-22 | 118,098 | 32 | 0.03 | 344,800,000 | 855,030 | 7.240 | 2022-03-18 |
| 604 | 2022-03-21 | 118,066 | -7,820 | 0.03 | 344,800,000 | 851,846 | 7.215 | 2022-03-17 |
| 605 | 2022-03-18 | 125,886 | -36,811 | 0.04 | 344,800,000 | 867,355 | 6.890 | 2022-03-16 |
| 606 | 2022-03-17 | 162,697 | 22,935 | 0.05 | 339,440,000 | 1,063,225 | 6.535 | 2022-03-15 |
| 607 | 2022-03-16 | 139,762 | 23,711 | 0.04 | 339,440,000 | 944,791 | 6.760 | 2022-03-14 |
| 608 | 2022-03-15 | 116,051 | -12,700 | 0.03 | 339,440,000 | 815,258 | 7.025 | 2022-03-11 |
| 609 | 2022-03-14 | 128,751 | 5,400 | 0.04 | 339,440,000 | 916,707 | 7.120 | 2022-03-10 |
| 610 | 2022-03-09 | 123,351 | -225,900 | 0.04 | 332,000,000 | 865,924 | 7.020 | 2022-03-07 |
| 611 | 2022-03-08 | 349,251 | 1,676 | 0.11 | 332,000,000 | 2,551,279 | 7.305 | 2022-03-04 |
| 612 | 2022-03-02 | 347,575 | -100 | 0.10 | 332,000,000 | 2,594,647 | 7.465 | 2022-02-28 |
| 613 | 2022-02-18 | 347,675 | 8,300 | 0.10 | 332,000,000 | 2,744,894 | 7.895 | 2022-02-16 |
| 614 | 2022-02-16 | 339,375 | 400 | 0.10 | 332,000,000 | 2,635,247 | 7.765 | 2022-02-14 |
| 615 | 2022-02-10 | 338,975 | -100 | 0.10 | 332,000,000 | 2,627,056 | 7.750 | 2022-02-08 |
| 616 | 2022-02-09 | 339,075 | -31,521 | 0.10 | 332,000,000 | 2,631,222 | 7.760 | 2022-02-07 |
| 617 | 2022-02-08 | 370,596 | -34,300 | 0.11 | 332,000,000 | 2,899,914 | 7.825 | 2022-02-04 |
| 618 | 2022-02-07 | 404,896 | 10,000 | 0.12 | 332,000,000 | 3,050,891 | 7.535 | 2022-01-28 |
| 619 | 2022-01-26 | 394,896 | -5,400 | 0.12 | 332,000,000 | 3,117,704 | 7.895 | 2022-01-24 |
| 620 | 2022-01-25 | 400,296 | 4,200 | 0.12 | 332,000,000 | 3,204,369 | 8.005 | 2022-01-21 |
| 621 | 2022-01-24 | 396,096 | 2,000 | 0.12 | 332,000,000 | 3,176,690 | 8.020 | 2022-01-20 |
| 622 | 2022-01-21 | 394,096 | 1,600 | 0.12 | 332,000,000 | 3,123,211 | 7.925 | 2022-01-19 |
| 623 | 2022-01-20 | 392,496 | -400 | 0.12 | 332,000,000 | 3,130,156 | 7.975 | 2022-01-18 |
| 624 | 2022-01-17 | 392,896 | -19,138 | 0.12 | 332,000,000 | 3,180,493 | 8.095 | 2022-01-13 |
| 625 | 2022-01-12 | 412,034 | 1,200 | 0.12 | 332,000,000 | 3,261,249 | 7.915 | 2022-01-10 |
| 626 | 2022-01-11 | 410,834 | 12,100 | 0.12 | 332,000,000 | 3,227,101 | 7.855 | 2022-01-07 |
| 627 | 2022-01-10 | 398,734 | -18,700 | 0.12 | 332,000,000 | 3,106,138 | 7.790 | 2022-01-06 |
| 628 | 2022-01-07 | 417,434 | -600 | 0.13 | 332,000,000 | 3,276,857 | 7.850 | 2022-01-05 |
| 629 | 2022-01-04 | 418,034 | 4,100 | 0.13 | 315,200,000 | 3,277,387 | 7.840 | 2021-12-30 |
| 630 | 2022-01-03 | 413,934 | 3,200 | 0.13 | 315,200,000 | 3,255,591 | 7.865 | 2021-12-29 |
| 631 | 2021-12-28 | 410,734 | 400 | 0.13 | 315,200,000 | 3,179,081 | 7.740 | 2021-12-22 |
| 632 | 2021-12-22 | 410,334 | -100 | 0.13 | 315,200,000 | 3,130,848 | 7.630 | 2021-12-20 |
| 633 | 2021-12-21 | 410,434 | 400 | 0.13 | 315,200,000 | 3,180,864 | 7.750 | 2021-12-17 |
| 634 | 2021-12-20 | 410,034 | -1,000 | 0.13 | 315,200,000 | 3,233,118 | 7.885 | 2021-12-16 |
| 635 | 2021-12-17 | 411,034 | 10,800 | 0.13 | 315,200,000 | 3,216,341 | 7.825 | 2021-12-15 |
| 636 | 2021-12-15 | 400,234 | -258,928 | 0.13 | 315,200,000 | 3,205,874 | 8.010 | 2021-12-13 |
| 637 | 2021-12-13 | 659,162 | -300 | 0.21 | 315,200,000 | 5,312,846 | 8.060 | 2021-12-09 |
| 638 | 2021-12-09 | 659,462 | -400 | 0.21 | 315,200,000 | 5,236,128 | 7.940 | 2021-12-07 |
| 639 | 2021-12-08 | 659,862 | 256,904 | 0.21 | 315,200,000 | 5,179,917 | 7.850 | 2021-12-06 |
| 640 | 2021-12-02 | 402,958 | 3,500 | 0.13 | 315,200,000 | 3,161,206 | 7.845 | 2021-11-30 |
| 641 | 2021-12-01 | 399,458 | 4,753 | 0.13 | 315,200,000 | 3,167,702 | 7.930 | 2021-11-29 |
| 642 | 2021-11-30 | 394,705 | -100 | 0.13 | 315,200,000 | 3,145,799 | 7.970 | 2021-11-26 |
| 643 | 2021-11-25 | 394,805 | 1,467 | 0.13 | 315,200,000 | 3,229,505 | 8.180 | 2021-11-23 |
| 644 | 2021-11-24 | 393,338 | -5,700 | 0.12 | 315,200,000 | 3,239,138 | 8.235 | 2021-11-22 |
| 645 | 2021-11-22 | 399,038 | -900 | 0.13 | 312,480,000 | 3,294,059 | 8.255 | 2021-11-18 |
| 646 | 2021-11-19 | 399,938 | 2,400 | 0.13 | 312,480,000 | 3,331,484 | 8.330 | 2021-11-17 |
| 647 | 2021-11-18 | 397,538 | -1,800 | 0.13 | 312,480,000 | 3,319,442 | 8.350 | 2021-11-16 |
| 648 | 2021-11-17 | 399,338 | -800 | 0.13 | 312,480,000 | 3,314,505 | 8.300 | 2021-11-15 |
| 649 | 2021-11-16 | 400,138 | -3,361 | 0.13 | 312,480,000 | 3,297,137 | 8.240 | 2021-11-12 |
| 650 | 2021-11-15 | 403,499 | -1,700 | 0.13 | 312,480,000 | 3,306,674 | 8.195 | 2021-11-11 |
| 651 | 2021-11-12 | 405,199 | 5,000 | 0.13 | 312,480,000 | 3,310,476 | 8.170 | 2021-11-10 |
| 652 | 2021-11-11 | 400,199 | -166,201 | 0.13 | 312,480,000 | 3,267,625 | 8.165 | 2021-11-09 |
| 653 | 2021-11-09 | 566,400 | 167,712 | 0.18 | 312,480,000 | 4,681,296 | 8.265 | 2021-11-05 |
| 654 | 2021-11-08 | 398,688 | -1,300 | 0.13 | 312,480,000 | 3,305,124 | 8.290 | 2021-11-04 |
| 655 | 2021-11-04 | 399,988 | -100 | 0.13 | 312,480,000 | 3,291,901 | 8.230 | 2021-11-02 |
| 656 | 2021-11-03 | 400,088 | 100 | 0.13 | 312,480,000 | 3,304,727 | 8.260 | 2021-11-01 |
| 657 | 2021-10-27 | 399,988 | -38 | 0.13 | 307,120,000 | 3,371,899 | 8.430 | 2021-10-25 |
| 658 | 2021-10-26 | 400,026 | -315,329 | 0.13 | 307,120,000 | 3,372,219 | 8.430 | 2021-10-22 |
| 659 | 2021-10-25 | 715,355 | 310,150 | 0.23 | 307,120,000 | 6,030,443 | 8.430 | 2021-10-21 |
| 660 | 2021-10-22 | 405,205 | -4,500 | 0.14 | 299,760,000 | 3,430,060 | 8.465 | 2021-10-20 |
| 661 | 2021-10-19 | 409,705 | 400 | 0.14 | 299,760,000 | 3,400,552 | 8.300 | 2021-10-15 |
| 662 | 2021-10-15 | 409,305 | 5,300 | 0.14 | 299,760,000 | 3,370,627 | 8.235 | 2021-10-11 |
| 663 | 2021-10-11 | 404,005 | 2,299 | 0.15 | 272,080,000 | 3,282,541 | 8.125 | 2021-10-07 |
| 664 | 2021-10-08 | 401,706 | -1,258 | 0.15 | 272,080,000 | 3,183,520 | 7.925 | 2021-10-06 |
| 665 | 2021-10-06 | 402,964 | -5,600 | 0.15 | 272,080,000 | 3,231,771 | 8.020 | 2021-10-04 |
| 666 | 2021-10-05 | 408,564 | 12,300 | 0.15 | 272,080,000 | 3,329,797 | 8.150 | 2021-09-30 |
| 667 | 2021-09-30 | 396,264 | -10,600 | 0.15 | 272,080,000 | 3,292,954 | 8.310 | 2021-09-28 |
| 668 | 2021-09-29 | 406,864 | -500 | 0.15 | 272,080,000 | 3,350,525 | 8.235 | 2021-09-27 |
| 669 | 2021-09-27 | 407,364 | -3,636 | 0.15 | 272,080,000 | 3,368,900 | 8.270 | 2021-09-23 |
| 670 | 2021-09-23 | 411,000 | -15,500 | 0.15 | 272,080,000 | 3,343,485 | 8.135 | 2021-09-20 |
| 671 | 2021-09-21 | 426,500 | -500 | 0.16 | 272,080,000 | 3,565,540 | 8.360 | 2021-09-17 |
| 672 | 2021-09-10 | 427,000 | 20,935 | 0.16 | 272,080,000 | 3,687,145 | 8.635 | 2021-09-08 |
| 673 | 2021-09-07 | 406,065 | -10,800 | 0.15 | 270,960,000 | 3,484,038 | 8.580 | 2021-09-03 |
| 674 | 2021-09-06 | 416,865 | -2,387 | 0.15 | 270,960,000 | 3,578,786 | 8.585 | 2021-09-02 |
| 675 | 2021-09-03 | 419,252 | 11,600 | 0.15 | 270,960,000 | 3,582,508 | 8.545 | 2021-09-01 |
| 676 | 2021-09-02 | 407,652 | 1,600 | 0.15 | 270,960,000 | 3,454,851 | 8.475 | 2021-08-31 |
| 677 | 2021-08-26 | 406,052 | -700 | 0.14 | 280,960,000 | 3,353,990 | 8.260 | 2021-08-24 |
| 678 | 2021-08-25 | 406,752 | 700 | 0.14 | 280,960,000 | 3,294,691 | 8.100 | 2021-08-23 |
| 679 | 2021-08-24 | 406,052 | 4,000 | 0.14 | 280,960,000 | 3,238,265 | 7.975 | 2021-08-20 |
| 680 | 2021-08-23 | 402,052 | -12,300 | 0.14 | 280,960,000 | 3,238,529 | 8.055 | 2021-08-19 |
| 681 | 2021-08-20 | 414,352 | 8,200 | 0.15 | 280,960,000 | 3,412,189 | 8.235 | 2021-08-18 |
| 682 | 2021-08-19 | 406,152 | -10,700 | 0.14 | 280,960,000 | 3,308,108 | 8.145 | 2021-08-17 |
| 683 | 2021-08-18 | 416,852 | 1,500 | 0.15 | 280,960,000 | 3,468,209 | 8.320 | 2021-08-16 |
| 684 | 2021-08-17 | 415,352 | 19,600 | 0.15 | 280,960,000 | 3,480,650 | 8.380 | 2021-08-13 |
| 685 | 2021-08-16 | 395,752 | -5,500 | 0.14 | 280,960,000 | 3,336,189 | 8.430 | 2021-08-12 |
| 686 | 2021-08-12 | 401,252 | -800 | 0.14 | 280,960,000 | 3,410,642 | 8.500 | 2021-08-10 |
| 687 | 2021-08-11 | 402,052 | -5,300 | 0.14 | 280,960,000 | 3,403,370 | 8.465 | 2021-08-09 |
| 688 | 2021-08-10 | 407,352 | -25,433 | 0.14 | 280,960,000 | 3,454,345 | 8.480 | 2021-08-06 |
| 689 | 2021-08-09 | 432,785 | -7,600 | 0.15 | 280,960,000 | 3,672,181 | 8.485 | 2021-08-05 |
| 690 | 2021-08-06 | 440,385 | 32,430 | 0.16 | 280,960,000 | 3,767,494 | 8.555 | 2021-08-04 |
| 691 | 2021-08-05 | 407,955 | 2,500 | 0.15 | 280,960,000 | 3,492,095 | 8.560 | 2021-08-03 |
| 692 | 2021-08-02 | 405,455 | -2,800 | 0.14 | 297,360,000 | 3,413,931 | 8.420 | 2021-07-29 |
| 693 | 2021-07-28 | 408,255 | -1,300 | 0.14 | 297,360,000 | 3,429,342 | 8.400 | 2021-07-26 |
| 694 | 2021-07-26 | 409,555 | -10,900 | 0.14 | 297,360,000 | 3,577,463 | 8.735 | 2021-07-22 |
| 695 | 2021-07-22 | 420,455 | 764 | 0.14 | 297,360,000 | 3,626,424 | 8.625 | 2021-07-20 |
| 696 | 2021-07-21 | 419,691 | -298,318 | 0.14 | 297,360,000 | 3,647,115 | 8.690 | 2021-07-19 |
| 697 | 2021-07-20 | 718,009 | 299,527 | 0.24 | 297,360,000 | 6,347,200 | 8.840 | 2021-07-16 |
| 698 | 2021-07-16 | 418,482 | -500 | 0.14 | 289,600,000 | 3,682,642 | 8.800 | 2021-07-14 |
| 699 | 2021-07-14 | 418,982 | -100 | 0.14 | 289,600,000 | 3,653,523 | 8.720 | 2021-07-12 |
| 700 | 2021-07-13 | 419,082 | -300 | 0.15 | 283,600,000 | 3,612,487 | 8.620 | 2021-07-09 |
| 701 | 2021-07-12 | 419,382 | 3,200 | 0.15 | 283,600,000 | 3,604,588 | 8.595 | 2021-07-08 |
| 702 | 2021-07-08 | 416,182 | -1,200 | 0.15 | 283,600,000 | 3,683,211 | 8.850 | 2021-07-06 |
| 703 | 2021-07-07 | 417,382 | -500 | 0.15 | 283,600,000 | 3,716,787 | 8.905 | 2021-07-05 |
| 704 | 2021-07-02 | 417,882 | 1,800 | 0.15 | 283,600,000 | 3,775,564 | 9.035 | 2021-06-29 |
| 705 | 2021-06-30 | 416,082 | 1,157 | 0.15 | 283,600,000 | 3,765,542 | 9.050 | 2021-06-28 |
| 706 | 2021-06-29 | 414,925 | -2,049 | 0.15 | 283,600,000 | 3,757,146 | 9.055 | 2021-06-25 |
| 707 | 2021-06-25 | 416,974 | -6,153 | 0.15 | 283,600,000 | 3,696,475 | 8.865 | 2021-06-23 |
| 708 | 2021-06-24 | 423,127 | -700 | 0.15 | 283,600,000 | 3,729,865 | 8.815 | 2021-06-22 |
| 709 | 2021-06-23 | 423,827 | 8,800 | 0.15 | 283,600,000 | 3,742,392 | 8.830 | 2021-06-21 |
| 710 | 2021-06-18 | 415,027 | 5,696 | 0.15 | 283,600,000 | 3,699,966 | 8.915 | 2021-06-16 |
| 711 | 2021-06-15 | 409,331 | 1,000 | 0.14 | 283,600,000 | 3,675,792 | 8.980 | 2021-06-10 |
| 712 | 2021-06-11 | 408,331 | -5,900 | 0.14 | 283,600,000 | 3,658,646 | 8.960 | 2021-06-09 |
| 713 | 2021-06-09 | 414,231 | 5,900 | 0.15 | 283,600,000 | 3,742,577 | 9.035 | 2021-06-07 |
| 714 | 2021-06-08 | 408,331 | -117,000 | 0.14 | 283,600,000 | 3,687,229 | 9.030 | 2021-06-04 |
| 715 | 2021-06-04 | 525,331 | -638,300 | 0.19 | 283,600,000 | 4,780,512 | 9.100 | 2021-06-02 |
| 716 | 2021-06-03 | 1,163,631 | 749,800 | 0.41 | 282,480,000 | 10,647,224 | 9.150 | 2021-06-01 |
| 717 | 2021-05-28 | 413,831 | -5,500 | 0.15 | 282,480,000 | 3,683,096 | 8.900 | 2021-05-26 |
| 718 | 2021-05-14 | 419,331 | -102,900 | 0.15 | 282,480,000 | 3,643,986 | 8.690 | 2021-05-12 |
| 719 | 2021-05-13 | 522,231 | 100,000 | 0.18 | 282,480,000 | 4,548,632 | 8.710 | 2021-05-11 |
| 720 | 2021-05-10 | 422,231 | -300 | 0.15 | 282,480,000 | 3,732,522 | 8.840 | 2021-05-06 |
| 721 | 2021-05-07 | 422,531 | -100 | 0.15 | 282,480,000 | 3,735,174 | 8.840 | 2021-05-05 |
| 722 | 2021-04-27 | 422,631 | -3,500 | 0.15 | 282,480,000 | 3,784,661 | 8.955 | 2021-04-23 |
| 723 | 2021-04-26 | 426,131 | -300 | 0.15 | 282,480,000 | 3,784,043 | 8.880 | 2021-04-22 |
| 724 | 2021-04-21 | 426,431 | -116,000 | 0.15 | 282,480,000 | 3,835,747 | 8.995 | 2021-04-19 |
| 725 | 2021-04-20 | 542,431 | 76,400 | 0.20 | 275,680,000 | 4,879,167 | 8.995 | 2021-04-16 |
| 726 | 2021-04-19 | 466,031 | -35,000 | 0.17 | 275,440,000 | 4,147,676 | 8.900 | 2021-04-15 |
| 727 | 2021-04-15 | 501,031 | 6,600 | 0.18 | 272,880,000 | 4,401,557 | 8.785 | 2021-04-13 |
| 728 | 2021-04-14 | 494,431 | -317,000 | 0.18 | 272,880,000 | 4,341,104 | 8.780 | 2021-04-12 |
| 729 | 2021-04-13 | 811,431 | 60,700 | 0.30 | 272,880,000 | 7,185,222 | 8.855 | 2021-04-09 |
| 730 | 2021-04-09 | 750,731 | -500 | 0.28 | 263,520,000 | 6,685,260 | 8.905 | 2021-04-07 |
| 731 | 2021-04-08 | 751,231 | -2,800,000 | 0.29 | 263,520,000 | 6,652,151 | 8.855 | 2021-04-01 |
| 732 | 2021-03-30 | 3,551,231 | -1,400 | 1.35 | 263,520,000 | 30,931,222 | 8.710 | 2021-03-26 |
| 733 | 2021-03-29 | 3,552,631 | -2,800 | 1.35 | 263,520,000 | 30,588,153 | 8.610 | 2021-03-25 |
| 734 | 2021-03-26 | 3,555,431 | -36,200 | 1.36 | 260,480,000 | 30,843,364 | 8.675 | 2021-03-24 |
| 735 | 2021-03-24 | 3,591,631 | -1,900 | 1.38 | 260,480,000 | 31,911,641 | 8.885 | 2021-03-22 |
| 736 | 2021-03-16 | 3,593,531 | 114,100 | 1.38 | 260,480,000 | 32,198,038 | 8.960 | 2021-03-12 |
| 737 | 2021-03-15 | 3,479,431 | 3,026,306 | 1.34 | 260,480,000 | 31,193,099 | 8.965 | 2021-03-11 |
| 738 | 2021-03-12 | 453,125 | 100 | 0.17 | 266,480,000 | 3,982,969 | 8.790 | 2021-03-10 |
| 739 | 2021-03-11 | 453,025 | -1,100 | 0.16 | 274,720,000 | 3,941,318 | 8.700 | 2021-03-09 |
| 740 | 2021-03-10 | 454,125 | -40,615 | 0.17 | 274,720,000 | 3,978,135 | 8.760 | 2021-03-08 |
| 741 | 2021-03-09 | 494,740 | 46,633 | 0.18 | 274,720,000 | 4,410,607 | 8.915 | 2021-03-05 |
| 742 | 2021-03-08 | 448,107 | -3,600 | 0.16 | 274,720,000 | 4,071,052 | 9.085 | 2021-03-04 |
| 743 | 2021-03-04 | 451,707 | -7,354 | 0.16 | 279,840,000 | 4,124,085 | 9.130 | 2021-03-02 |
| 744 | 2021-03-03 | 459,061 | 1,200 | 0.16 | 279,840,000 | 4,200,408 | 9.150 | 2021-03-01 |
| 745 | 2021-03-02 | 457,861 | -200 | 0.16 | 279,440,000 | 4,132,196 | 9.025 | 2021-02-26 |
| 746 | 2021-03-01 | 458,061 | 35,776 | 0.16 | 279,440,000 | 4,294,322 | 9.375 | 2021-02-25 |
| 747 | 2021-02-26 | 422,285 | -13,441,534 | 0.15 | 273,840,000 | 3,882,911 | 9.195 | 2021-02-24 |
| 748 | 2021-02-25 | 13,863,819 | 13,436,606 | 5.06 | 273,840,000 | 129,903,984 | 9.370 | 2021-02-23 |
| 749 | 2021-02-24 | 427,213 | -100 | 0.16 | 273,840,000 | 4,013,666 | 9.395 | 2021-02-22 |
| 750 | 2021-02-22 | 427,313 | 4,294 | 0.17 | 257,680,000 | 4,085,112 | 9.560 | 2021-02-18 |
| 751 | 2021-02-17 | 423,019 | 3,100 | 0.16 | 257,680,000 | 4,027,141 | 9.520 | 2021-02-10 |
| 752 | 2021-02-16 | 419,919 | -4,607 | 0.16 | 257,680,000 | 3,943,039 | 9.390 | 2021-02-09 |
| 753 | 2021-02-10 | 424,526 | 3,351 | 0.16 | 257,680,000 | 3,965,073 | 9.340 | 2021-02-08 |
| 754 | 2021-02-05 | 421,175 | -5,944 | 0.16 | 257,680,000 | 3,923,245 | 9.315 | 2021-02-03 |
| 755 | 2021-02-01 | 427,119 | 1,800 | 0.18 | 240,000,000 | 3,829,122 | 8.965 | 2021-01-28 |
| 756 | 2021-01-29 | 425,319 | -15,200 | 0.18 | 240,000,000 | 3,936,327 | 9.255 | 2021-01-27 |
| 757 | 2021-01-26 | 440,519 | -13,100 | 0.18 | 239,680,000 | 4,092,422 | 9.290 | 2021-01-22 |
| 758 | 2021-01-25 | 453,619 | -134,000 | 0.19 | 239,680,000 | 4,241,338 | 9.350 | 2021-01-21 |
| 759 | 2021-01-18 | 587,619 | -150,000 | 0.24 | 247,680,000 | 5,312,076 | 9.040 | 2021-01-14 |
| 760 | 2021-01-13 | 737,619 | 252,000 | 0.29 | 252,480,000 | 6,575,873 | 8.915 | 2021-01-11 |
| 761 | 2021-01-12 | 485,619 | 1,100 | 0.19 | 252,480,000 | 4,312,297 | 8.880 | 2021-01-08 |
| 762 | 2021-01-11 | 484,519 | 100 | 0.19 | 252,480,000 | 4,256,499 | 8.785 | 2021-01-07 |
| 763 | 2021-01-06 | 484,419 | -1,127,400 | 0.19 | 252,480,000 | 4,180,536 | 8.630 | 2021-01-04 |
| 764 | 2021-01-04 | 1,611,819 | -20,000 | 0.64 | 250,720,000 | 13,337,802 | 8.275 | 2020-12-29 |
| 765 | 2020-12-28 | 1,631,819 | -100 | 0.65 | 250,720,000 | 13,364,598 | 8.190 | 2020-12-22 |
| 766 | 2020-12-23 | 1,631,919 | 1,199,119 | 0.65 | 250,720,000 | 13,512,289 | 8.280 | 2020-12-21 |
| 767 | 2020-12-17 | 432,800 | -6,400 | 0.17 | 250,720,000 | 3,525,156 | 8.145 | 2020-12-15 |
| 768 | 2020-11-20 | 439,200 | -3,100 | 0.20 | 219,840,000 | 3,515,796 | 8.005 | 2020-11-18 |
| 769 | 2020-11-13 | 442,300 | -58,388,500 | 0.20 | 219,840,000 | 3,438,883 | 7.775 | 2020-11-11 |
| 770 | 2020-11-12 | 58,830,800 | 58,388,500 | 26.76 | 219,840,000 | 463,880,858 | 7.885 | 2020-11-10 |
| 771 | 2020-11-09 | 442,300 | -3,000 | 0.28 | 157,520,000 | 3,472,055 | 7.850 | 2020-11-05 |
| 772 | 2020-10-06 | 445,300 | -6,200 | 0.41 | 107,520,000 | 3,215,066 | 7.220 | 2020-09-30 |
| 773 | 2020-09-09 | 451,500 | -23,900 | 0.39 | 114,320,000 | 3,295,950 | 7.300 | 2020-09-07 |
| 774 | 2020-09-01 | 475,400 | -4,100 | 0.45 | 105,200,000 | 3,563,123 | 7.495 | 2020-08-28 |
| 775 | 2020-08-03 | 479,500 | -10,400 | 0.58 | 82,960,000 | 3,423,630 | 7.140 | 2020-07-30 |
| 776 | 2020-06-03 | 489,900 | -6,200 | 0.70 | 70,160,000 | 3,049,628 | 6.225 | 2020-06-01 |
| 777 | 2020-06-01 | 496,100 | -10,200 | 0.71 | 69,760,000 | 2,996,444 | 6.040 | 2020-05-28 |
| 778 | 2020-05-26 | 506,300 | -32,100 | 0.93 | 54,640,000 | 3,007,422 | 5.940 | 2020-05-22 |
| 779 | 2020-05-25 | 538,400 | -4,900 | 0.99 | 54,640,000 | 3,295,008 | 6.120 | 2020-05-21 |
| 780 | 2020-05-18 | 543,300 | -8,000 | 0.99 | 54,640,000 | 3,248,934 | 5.980 | 2020-05-14 |
| 781 | 2020-05-13 | 551,300 | -2,800 | 1.39 | 39,680,000 | 3,362,930 | 6.100 | 2020-05-11 |
| 782 | 2020-05-07 | 554,100 | 2,500 | 1.40 | 39,680,000 | 3,285,813 | 5.930 | 2020-05-05 |
| 783 | 2020-04-09 | 551,600 | 10,900 | 1.12 | 49,360,000 | 3,259,956 | 5.910 | 2020-04-07 |
| 784 | 2020-03-27 | 540,700 | -4,400 | 1.07 | 50,720,000 | 2,990,071 | 5.530 | 2020-03-25 |
| 785 | 2020-03-26 | 545,100 | -16,900 | 1.07 | 50,720,000 | 2,867,226 | 5.260 | 2020-03-24 |
| 786 | 2020-03-25 | 562,000 | -231,600 | 1.11 | 50,720,000 | 2,832,480 | 5.040 | 2020-03-23 |
| 787 | 2020-03-24 | 793,600 | -21,600 | 1.56 | 50,720,000 | 4,245,760 | 5.350 | 2020-03-20 |
| 788 | 2020-03-12 | 815,200 | -32,700 | 1.48 | 55,200,000 | 5,095,000 | 6.250 | 2020-03-10 |
| 789 | 2020-03-02 | 847,900 | -14,800 | 1.54 | 55,200,000 | 5,570,703 | 6.570 | 2020-02-27 |
| 790 | 2020-02-27 | 862,700 | -3,000 | 1.56 | 55,200,000 | 5,728,328 | 6.640 | 2020-02-25 |
| 791 | 2020-02-18 | 865,700 | 2,100 | 1.57 | 55,200,000 | 5,990,644 | 6.920 | 2020-02-14 |
| 792 | 2020-02-14 | 863,600 | -9,000 | 1.56 | 55,200,000 | 5,958,840 | 6.900 | 2020-02-12 |
| 793 | 2020-01-31 | 872,600 | -168,900 | 1.58 | 55,200,000 | 5,986,036 | 6.860 | 2020-01-29 |
| 794 | 2020-01-30 | 1,041,500 | -76,400 | 1.89 | 55,200,000 | 7,259,255 | 6.970 | 2020-01-23 |
| 795 | 2019-12-16 | 1,117,900 | -109,700 | 2.02 | 55,280,000 | 7,635,257 | 6.830 | 2019-12-12 |
| 796 | 2019-12-12 | 1,227,600 | -84,300 | 2.22 | 55,280,000 | 8,163,540 | 6.650 | 2019-12-10 |
| 797 | 2019-12-10 | 1,311,900 | -3,400 | 2.20 | 59,520,000 | 8,724,135 | 6.650 | 2019-12-06 |
| 798 | 2019-12-06 | 1,315,300 | -2,000 | 2.21 | 59,520,000 | 8,628,368 | 6.560 | 2019-12-04 |
| 799 | 2019-11-29 | 1,317,300 | 800 | 2.21 | 59,520,000 | 8,904,948 | 6.760 | 2019-11-27 |
| 800 | 2019-11-11 | 1,316,500 | 34,100 | 2.09 | 63,120,000 | 8,991,695 | 6.830 | 2019-11-07 |
| 801 | 2019-11-08 | 1,282,400 | -3,500 | 2.03 | 63,120,000 | 8,733,144 | 6.810 | 2019-11-06 |
| 802 | 2019-11-06 | 1,285,900 | -335,600 | 2.06 | 62,320,000 | 8,705,543 | 6.770 | 2019-11-04 |
| 803 | 2019-11-01 | 1,621,500 | -1,100 | 2.60 | 62,320,000 | 10,718,115 | 6.610 | 2019-10-30 |
| 804 | 2019-10-30 | 1,622,600 | -1,500 | 2.60 | 62,320,000 | 10,725,386 | 6.610 | 2019-10-28 |
| 805 | 2019-10-15 | 1,624,100 | -77 | 2.61 | 62,320,000 | 10,410,481 | 6.410 | 2019-10-11 |
| 806 | 2019-10-11 | 1,624,177 | 900 | 2.61 | 62,320,000 | 10,232,315 | 6.300 | 2019-10-09 |
| 807 | 2019-10-10 | 1,623,277 | -8,900 | 2.60 | 62,320,000 | 10,291,576 | 6.340 | 2019-10-08 |
| 808 | 2019-10-08 | 1,632,177 | -22,600 | 2.35 | 69,520,000 | 10,299,037 | 6.310 | 2019-10-03 |
| 809 | 2019-10-02 | 1,654,777 | -800 | 2.38 | 69,520,000 | 10,507,834 | 6.350 | 2019-09-27 |
| 810 | 2019-09-30 | 1,655,577 | 2,500 | 2.38 | 69,520,000 | 10,579,137 | 6.390 | 2019-09-26 |
| 811 | 2019-09-26 | 1,653,077 | 400 | 2.38 | 69,520,000 | 10,662,347 | 6.450 | 2019-09-24 |
| 812 | 2019-09-25 | 1,652,677 | -11,700 | 2.38 | 69,520,000 | 10,643,240 | 6.440 | 2019-09-23 |
| 813 | 2019-09-23 | 1,664,377 | 800 | 2.39 | 69,520,000 | 10,701,944 | 6.430 | 2019-09-19 |
| 814 | 2019-09-20 | 1,663,577 | -7,300 | 2.39 | 69,520,000 | 10,746,707 | 6.460 | 2019-09-18 |
| 815 | 2019-09-18 | 1,670,877 | 34,000 | 2.40 | 69,520,000 | 10,894,118 | 6.520 | 2019-09-16 |
| 816 | 2019-09-11 | 1,636,877 | 2,900 | 2.35 | 69,520,000 | 10,508,750 | 6.420 | 2019-09-09 |
| 817 | 2019-09-04 | 1,633,977 | 600 | 2.35 | 69,520,000 | 10,179,677 | 6.230 | 2019-09-02 |
| 818 | 2019-08-28 | 1,633,377 | 3,400 | 2.35 | 69,520,000 | 9,979,933 | 6.110 | 2019-08-26 |
| 819 | 2019-08-26 | 1,629,977 | 1,400 | 2.34 | 69,520,000 | 10,171,056 | 6.240 | 2019-08-22 |
| 820 | 2019-08-12 | 1,628,577 | -11,400 | 2.34 | 69,520,000 | 9,966,891 | 6.120 | 2019-08-08 |
| 821 | 2019-08-09 | 1,639,977 | -7,575 | 2.36 | 69,520,000 | 10,020,259 | 6.110 | 2019-08-07 |
| 822 | 2019-08-08 | 1,647,552 | 7,652 | 2.37 | 69,520,000 | 10,050,067 | 6.100 | 2019-08-06 |
| 823 | 2019-07-11 | 1,639,900 | 3,100 | 2.36 | 69,520,000 | 10,708,547 | 6.530 | 2019-07-09 |
| 824 | 2019-07-10 | 1,636,800 | 500 | 2.35 | 69,520,000 | 10,786,512 | 6.590 | 2019-07-08 |
| 825 | 2019-07-03 | 1,636,300 | -4,700 | 2.35 | 69,520,000 | 10,865,032 | 6.640 | 2019-06-28 |
| 826 | 2019-06-25 | 1,641,000 | -2,400 | 2.36 | 69,520,000 | 10,814,190 | 6.590 | 2019-06-21 |
| 827 | 2019-06-24 | 1,643,400 | 400 | 2.36 | 69,520,000 | 10,830,006 | 6.590 | 2019-06-20 |
| 828 | 2019-06-21 | 1,643,000 | 2,200 | 2.36 | 69,520,000 | 10,679,500 | 6.500 | 2019-06-19 |
| 829 | 2019-06-18 | 1,640,800 | -1,800 | 2.36 | 69,520,000 | 10,386,264 | 6.330 | 2019-06-14 |
| 830 | 2019-06-14 | 1,642,600 | -27,900 | 2.36 | 69,520,000 | 10,512,640 | 6.400 | 2019-06-12 |
| 831 | 2019-06-11 | 1,670,500 | -11,300 | 2.08 | 80,480,000 | 10,507,445 | 6.290 | 2019-06-06 |
| 832 | 2019-06-06 | 1,681,800 | -22,600 | 2.09 | 80,480,000 | 10,561,704 | 6.280 | 2019-06-04 |
| 833 | 2019-06-05 | 1,704,400 | -203,400 | 2.12 | 80,480,000 | 10,720,676 | 6.290 | 2019-06-03 |
| 834 | 2019-06-03 | 1,907,800 | -29,500 | 2.37 | 80,480,000 | 11,885,594 | 6.230 | 2019-05-30 |
| 835 | 2019-05-31 | 1,937,300 | 500 | 2.41 | 80,480,000 | 12,030,633 | 6.210 | 2019-05-29 |
| 836 | 2019-05-27 | 1,936,800 | -7,800 | 2.41 | 80,480,000 | 12,046,896 | 6.220 | 2019-05-23 |
| 837 | 2019-05-24 | 1,944,600 | 5,000 | 2.42 | 80,480,000 | 12,192,642 | 6.270 | 2019-05-22 |
| 838 | 2019-05-22 | 1,939,600 | -118,100 | 2.41 | 80,480,000 | 12,258,272 | 6.320 | 2019-05-20 |
| 839 | 2019-05-16 | 2,057,700 | -7,200 | 2.27 | 90,640,000 | 13,086,972 | 6.360 | 2019-05-14 |
| 840 | 2019-05-08 | 2,064,900 | 303,000 | 2.28 | 90,640,000 | 13,814,181 | 6.690 | 2019-05-06 |
| 841 | 2019-05-07 | 1,761,900 | -294,900 | 1.94 | 90,640,000 | 12,051,396 | 6.840 | 2019-05-03 |
| 842 | 2019-05-02 | 2,056,800 | -2,600 | 2.27 | 90,640,000 | 14,089,080 | 6.850 | 2019-04-29 |
| 843 | 2019-04-10 | 2,059,400 | 29,500 | 1.52 | 135,920,000 | 14,086,296 | 6.840 | 2019-04-08 |
| 844 | 2019-04-04 | 2,029,900 | -2,100 | 1.49 | 135,920,000 | 13,722,124 | 6.760 | 2019-04-02 |
| 845 | 2019-03-25 | 2,032,000 | -4,000 | 0.96 | 211,200,000 | 13,614,400 | 6.700 | 2019-03-21 |
| 846 | 2019-03-22 | 2,036,000 | -9,600 | 0.96 | 211,200,000 | 13,641,200 | 6.700 | 2019-03-20 |
| 847 | 2019-03-21 | 2,045,600 | 45,000 | 0.97 | 211,200,000 | 13,705,520 | 6.700 | 2019-03-19 |
| 848 | 2019-03-11 | 2,000,600 | -100 | 0.95 | 211,200,000 | 13,203,960 | 6.600 | 2019-03-07 |
| 849 | 2019-03-04 | 2,000,700 | -1,100 | 0.95 | 209,920,000 | 13,184,613 | 6.590 | 2019-02-28 |
| 850 | 2019-02-27 | 2,001,800 | -57,600 | 0.95 | 209,920,000 | 13,311,970 | 6.650 | 2019-02-25 |
| 851 | 2019-02-21 | 2,059,400 | 13,400 | 0.98 | 209,920,000 | 13,303,724 | 6.460 | 2019-02-19 |
| 852 | 2019-02-15 | 2,046,000 | -25,200 | 0.97 | 209,920,000 | 13,360,380 | 6.530 | 2019-02-13 |
| 853 | 2019-02-08 | 2,071,200 | 1,027,200 | 0.99 | 209,920,000 | 13,400,664 | 6.470 | 2019-01-31 |
| 854 | 2019-01-29 | 1,044,000 | -100 | 0.50 | 209,920,000 | 6,660,720 | 6.380 | 2019-01-25 |
| 855 | 2019-01-02 | 1,044,100 | 100 | 0.55 | 189,520,000 | 6,212,395 | 5.950 | 2018-12-27 |
| 856 | 2018-12-20 | 1,044,000 | -2,400 | 0.55 | 189,520,000 | 6,295,320 | 6.030 | 2018-12-18 |
| 857 | 2018-12-13 | 1,046,400 | 900 | 0.55 | 190,720,000 | 6,383,040 | 6.100 | 2018-12-11 |
| 858 | 2018-12-12 | 1,045,500 | -2,200 | 0.55 | 190,720,000 | 6,398,460 | 6.120 | 2018-12-10 |
| 859 | 2018-12-11 | 1,047,700 | -100 | 0.55 | 190,720,000 | 6,527,171 | 6.230 | 2018-12-07 |
| 860 | 2018-12-07 | 1,047,800 | 100 | 0.55 | 190,720,000 | 6,643,052 | 6.340 | 2018-12-05 |
| 861 | 2018-12-06 | 1,047,700 | -4,700 | 0.55 | 190,720,000 | 6,778,619 | 6.470 | 2018-12-04 |
| 862 | 2018-12-05 | 1,052,400 | 4,000 | 0.55 | 190,400,000 | 6,840,600 | 6.500 | 2018-12-03 |
| 863 | 2018-11-12 | 1,048,400 | 139,200 | 0.72 | 145,600,000 | 6,583,952 | 6.280 | 2018-11-08 |
| 864 | 2018-10-30 | 909,200 | -11,900 | 0.65 | 139,440,000 | 5,346,096 | 5.880 | 2018-10-26 |
| 865 | 2018-10-29 | 921,100 | -521,900 | 0.66 | 139,440,000 | 5,471,334 | 5.940 | 2018-10-25 |
| 866 | 2018-10-24 | 1,443,000 | -6,400 | 1.03 | 139,440,000 | 8,903,310 | 6.170 | 2018-10-22 |
| 867 | 2018-10-22 | 1,449,400 | -2,000 | 1.07 | 136,080,000 | 8,841,340 | 6.100 | 2018-10-18 |
| 868 | 2018-10-19 | 1,451,400 | -700 | 1.07 | 136,080,000 | 8,853,540 | 6.100 | 2018-10-16 |
| 869 | 2018-10-16 | 1,452,100 | -900 | 1.07 | 136,080,000 | 8,901,373 | 6.130 | 2018-10-12 |
| 870 | 2018-10-12 | 1,453,000 | 200 | 1.07 | 136,080,000 | 9,095,780 | 6.260 | 2018-10-10 |
| 871 | 2018-10-11 | 1,452,800 | 700 | 1.07 | 136,080,000 | 9,123,584 | 6.280 | 2018-10-09 |
| 872 | 2018-10-10 | 1,452,100 | 175,500 | 1.07 | 136,080,000 | 9,133,709 | 6.290 | 2018-10-08 |
| 873 | 2018-09-28 | 1,276,600 | -400 | 0.94 | 136,080,000 | 8,578,752 | 6.720 | 2018-09-26 |
| 874 | 2018-09-24 | 1,277,000 | -1,300 | 1.20 | 106,160,000 | 8,492,050 | 6.650 | 2018-09-20 |
| 875 | 2018-09-21 | 1,278,300 | 69,500 | 1.20 | 106,160,000 | 8,436,780 | 6.600 | 2018-09-19 |
| 876 | 2018-09-18 | 1,208,800 | -5,000 | 1.14 | 106,160,000 | 8,014,344 | 6.630 | 2018-09-14 |
| 877 | 2018-09-11 | 1,213,800 | -4,800 | 1.18 | 102,880,000 | 7,986,804 | 6.580 | 2018-09-07 |
| 878 | 2018-09-05 | 1,218,600 | -6,600 | 1.18 | 102,880,000 | 8,237,736 | 6.760 | 2018-09-03 |
| 879 | 2018-09-03 | 1,225,200 | -3,000 | 1.19 | 102,880,000 | 8,392,620 | 6.850 | 2018-08-30 |
| 880 | 2018-08-31 | 1,228,200 | 9,900 | 1.19 | 102,880,000 | 8,437,734 | 6.870 | 2018-08-29 |
| 881 | 2018-08-28 | 1,218,300 | -6,400 | 1.18 | 102,880,000 | 8,199,159 | 6.730 | 2018-08-24 |
| 882 | 2018-08-22 | 1,224,700 | 4,800 | 1.01 | 121,440,000 | 8,132,008 | 6.640 | 2018-08-20 |
| 883 | 2018-08-21 | 1,219,900 | -1,600 | 1.00 | 121,440,000 | 8,039,141 | 6.590 | 2018-08-17 |
| 884 | 2018-08-14 | 1,221,500 | 2,000 | 1.01 | 121,440,000 | 8,342,845 | 6.830 | 2018-08-10 |
| 885 | 2018-08-10 | 1,219,500 | 14,600 | 1.00 | 121,440,000 | 8,341,380 | 6.840 | 2018-08-08 |
| 886 | 2018-08-09 | 1,204,900 | 2,500 | 0.99 | 121,440,000 | 8,217,418 | 6.820 | 2018-08-07 |
| 887 | 2018-08-07 | 1,202,400 | -17,000 | 0.99 | 121,440,000 | 8,104,176 | 6.740 | 2018-08-03 |
| 888 | 2018-08-03 | 1,219,400 | 13,400 | 1.00 | 121,440,000 | 8,413,860 | 6.900 | 2018-08-01 |
| 889 | 2018-08-02 | 1,206,000 | 16,100 | 0.99 | 121,440,000 | 8,309,340 | 6.890 | 2018-07-31 |
| 890 | 2018-07-31 | 1,189,900 | 700 | 0.98 | 121,440,000 | 8,269,805 | 6.950 | 2018-07-27 |
| 891 | 2018-07-20 | 1,189,200 | 1,600 | 1.07 | 111,360,000 | 8,074,668 | 6.790 | 2018-07-18 |
| 892 | 2018-07-18 | 1,187,600 | -15,800 | 1.07 | 111,360,000 | 8,123,184 | 6.840 | 2018-07-16 |
| 893 | 2018-07-17 | 1,203,400 | -200 | 1.14 | 105,840,000 | 8,231,256 | 6.840 | 2018-07-13 |
| 894 | 2018-07-16 | 1,203,600 | -5,100 | 1.14 | 105,840,000 | 8,160,408 | 6.780 | 2018-07-12 |
| 895 | 2018-07-13 | 1,208,700 | 100 | 1.14 | 105,840,000 | 8,134,551 | 6.730 | 2018-07-11 |
| 896 | 2018-07-12 | 1,208,600 | -500 | 1.14 | 105,840,000 | 8,218,480 | 6.800 | 2018-07-10 |
| 897 | 2018-07-10 | 1,209,100 | 100 | 1.14 | 105,840,000 | 8,052,606 | 6.660 | 2018-07-06 |
| 898 | 2018-06-28 | 1,209,000 | -36,200 | 1.14 | 106,320,000 | 8,269,560 | 6.840 | 2018-06-26 |
| 899 | 2018-06-25 | 1,245,200 | -800 | 1.17 | 106,320,000 | 8,691,496 | 6.980 | 2018-06-21 |
| 900 | 2018-06-19 | 1,246,000 | 5,000 | 1.17 | 106,320,000 | 8,983,660 | 7.210 | 2018-06-14 |
| 901 | 2018-06-15 | 1,241,000 | 15,000 | 1.17 | 106,320,000 | 9,071,710 | 7.310 | 2018-06-13 |
| 902 | 2018-06-14 | 1,226,000 | -24,300 | 1.15 | 106,320,000 | 8,998,840 | 7.340 | 2018-06-12 |
| 903 | 2018-06-08 | 1,250,300 | 3,900 | 0.99 | 126,880,000 | 9,239,717 | 7.390 | 2018-06-06 |
| 904 | 2018-06-07 | 1,246,400 | 1,400 | 0.98 | 126,880,000 | 9,136,112 | 7.330 | 2018-06-05 |
| 905 | 2018-06-06 | 1,245,000 | -16,700 | 0.98 | 126,880,000 | 9,076,050 | 7.290 | 2018-06-04 |
| 906 | 2018-05-31 | 1,261,700 | 58,500 | 0.99 | 126,880,000 | 9,109,474 | 7.220 | 2018-05-29 |
| 907 | 2018-05-28 | 1,203,200 | 1,300 | 0.95 | 126,880,000 | 8,735,232 | 7.260 | 2018-05-24 |
| 908 | 2018-05-25 | 1,201,900 | 9,400 | 0.95 | 126,880,000 | 8,737,813 | 7.270 | 2018-05-23 |
| 909 | 2018-05-21 | 1,192,500 | -4,700 | 0.94 | 126,880,000 | 8,681,400 | 7.280 | 2018-05-17 |
| 910 | 2018-05-18 | 1,197,200 | 1,700 | 0.94 | 126,880,000 | 8,727,588 | 7.290 | 2018-05-16 |
| 911 | 2018-05-17 | 1,195,500 | 5,300 | 0.94 | 126,880,000 | 8,751,060 | 7.320 | 2018-05-15 |
| 912 | 2018-05-16 | 1,190,200 | 1,900 | 0.94 | 126,880,000 | 8,771,774 | 7.370 | 2018-05-14 |
| 913 | 2018-05-14 | 1,188,300 | 14,000 | 0.94 | 126,880,000 | 8,603,292 | 7.240 | 2018-05-10 |
| 914 | 2018-05-10 | 1,174,300 | 145,200 | 0.93 | 126,880,000 | 8,431,474 | 7.180 | 2018-05-08 |
| 915 | 2018-05-08 | 1,029,100 | -31,500 | 0.83 | 124,640,000 | 7,388,938 | 7.180 | 2018-05-04 |
| 916 | 2018-05-04 | 1,060,600 | 43,600 | 0.85 | 124,640,000 | 7,742,380 | 7.300 | 2018-05-02 |
| 917 | 2018-05-02 | 1,017,000 | 9,300 | 0.82 | 124,640,000 | 7,302,060 | 7.180 | 2018-04-27 |
| 918 | 2018-04-26 | 1,007,700 | 1,900 | 0.81 | 124,640,000 | 7,235,286 | 7.180 | 2018-04-24 |
| 919 | 2018-04-24 | 1,005,800 | 5,500 | 0.81 | 124,640,000 | 7,251,818 | 7.210 | 2018-04-20 |
| 920 | 2018-04-23 | 1,000,300 | -9,400 | 0.80 | 124,640,000 | 7,212,163 | 7.210 | 2018-04-19 |
| 921 | 2018-04-13 | 1,009,700 | -12,200 | 0.82 | 122,880,000 | 7,279,937 | 7.210 | 2018-04-11 |
| 922 | 2018-04-09 | 1,021,900 | -514,500 | 0.83 | 122,880,000 | 7,367,899 | 7.210 | 2018-04-04 |
| 923 | 2018-03-29 | 1,536,400 | 14,300 | 1.25 | 122,880,000 | 11,307,904 | 7.360 | 2018-03-27 |
| 924 | 2018-03-23 | 1,522,100 | -87,300 | 1.24 | 122,880,000 | 11,385,308 | 7.480 | 2018-03-21 |
| 925 | 2018-03-22 | 1,609,400 | -5,000 | 1.31 | 122,880,000 | 12,038,312 | 7.480 | 2018-03-20 |
| 926 | 2018-03-20 | 1,614,400 | -30,000 | 1.31 | 122,880,000 | 12,156,432 | 7.530 | 2018-03-16 |
| 927 | 2018-03-14 | 1,644,400 | 1,000 | 1.34 | 122,480,000 | 12,300,112 | 7.480 | 2018-03-12 |
| 928 | 2018-03-12 | 1,643,400 | 20,000 | 1.34 | 122,480,000 | 12,046,122 | 7.330 | 2018-03-08 |
| 929 | 2018-03-09 | 1,623,400 | -2,700 | 1.33 | 122,480,000 | 11,818,352 | 7.280 | 2018-03-07 |
| 930 | 2018-03-07 | 1,626,100 | 1,300 | 1.33 | 122,480,000 | 11,691,659 | 7.190 | 2018-03-05 |
| 931 | 2018-03-01 | 1,624,800 | 1,000 | 1.33 | 122,480,000 | 12,153,504 | 7.480 | 2018-02-27 |
| 932 | 2018-02-28 | 1,623,800 | 14,200 | 1.21 | 133,920,000 | 12,146,024 | 7.480 | 2018-02-26 |
| 933 | 2018-02-26 | 1,609,600 | 5,000 | 1.20 | 133,920,000 | 11,782,272 | 7.320 | 2018-02-22 |
| 934 | 2018-02-21 | 1,604,600 | 4,900 | 1.20 | 133,360,000 | 11,424,752 | 7.120 | 2018-02-14 |
| 935 | 2018-02-08 | 1,599,700 | 1,400 | 1.20 | 133,840,000 | 11,533,837 | 7.210 | 2018-02-06 |
| 936 | 2018-02-07 | 1,598,300 | 10,800 | 1.19 | 133,840,000 | 11,859,386 | 7.420 | 2018-02-05 |
| 937 | 2018-02-02 | 1,587,500 | 1,100 | 1.19 | 133,840,000 | 12,192,000 | 7.680 | 2018-01-31 |
| 938 | 2018-01-26 | 1,586,400 | 3,900 | 1.19 | 133,840,000 | 12,247,008 | 7.720 | 2018-01-24 |
| 939 | 2018-01-24 | 1,582,500 | 500 | 1.18 | 133,840,000 | 12,090,300 | 7.640 | 2018-01-22 |
| 940 | 2018-01-12 | 1,582,000 | 14,000 | 1.18 | 133,840,000 | 11,801,720 | 7.460 | 2018-01-10 |
| 941 | 2018-01-08 | 1,568,000 | 1,500 | 1.19 | 132,320,000 | 11,524,800 | 7.350 | 2018-01-04 |
| 942 | 2017-12-19 | 1,566,500 | -36,000 | 1.20 | 130,240,000 | 11,043,825 | 7.050 | 2017-12-15 |
| 943 | 2017-12-15 | 1,602,500 | 3,300 | 1.23 | 130,240,000 | 11,409,800 | 7.120 | 2017-12-13 |
| 944 | 2017-12-13 | 1,599,200 | 1,700 | 1.26 | 127,200,000 | 11,418,288 | 7.140 | 2017-12-11 |
| 945 | 2017-12-11 | 1,597,500 | 6,700 | 1.27 | 126,160,000 | 11,198,475 | 7.010 | 2017-12-07 |
| 946 | 2017-12-07 | 1,590,800 | 1,600 | 1.26 | 126,160,000 | 11,342,404 | 7.130 | 2017-12-05 |
| 947 | 2017-11-30 | 1,589,200 | 3,200 | 1.22 | 130,480,000 | 11,585,268 | 7.290 | 2017-11-28 |
| 948 | 2017-11-14 | 1,586,000 | 1,400 | 1.17 | 135,040,000 | 11,450,920 | 7.220 | 2017-11-10 |
| 949 | 2017-11-09 | 1,584,600 | -13,600 | 1.17 | 135,040,000 | 11,282,352 | 7.120 | 2017-11-07 |
| 950 | 2017-11-07 | 1,598,200 | -3,200 | 1.18 | 135,040,000 | 11,379,184 | 7.120 | 2017-11-03 |
| 951 | 2017-11-06 | 1,601,400 | -1,300 | 1.19 | 135,040,000 | 11,401,968 | 7.120 | 2017-11-02 |
| 952 | 2017-11-03 | 1,602,700 | -51,000 | 1.19 | 135,040,000 | 11,411,224 | 7.120 | 2017-11-01 |
| 953 | 2017-11-02 | 1,653,700 | -11,900 | 1.22 | 135,040,000 | 11,642,048 | 7.040 | 2017-10-31 |
| 954 | 2017-10-27 | 1,665,600 | -10,600 | 1.23 | 135,040,000 | 11,692,512 | 7.020 | 2017-10-25 |
| 955 | 2017-10-26 | 1,676,200 | -3,700 | 1.24 | 135,040,000 | 11,716,638 | 6.990 | 2017-10-24 |
| 956 | 2017-10-25 | 1,679,900 | 15,100 | 1.24 | 135,040,000 | 11,809,697 | 7.030 | 2017-10-23 |
| 957 | 2017-10-20 | 1,664,800 | 1,400 | 1.23 | 135,040,000 | 11,770,136 | 7.070 | 2017-10-18 |
| 958 | 2017-10-11 | 1,663,400 | -5,000 | 1.23 | 135,040,000 | 11,543,996 | 6.940 | 2017-10-09 |
| 959 | 2017-10-10 | 1,668,400 | 10,300 | 1.24 | 135,040,000 | 11,578,696 | 6.940 | 2017-10-06 |
| 960 | 2017-10-09 | 1,658,100 | 117,400 | 1.23 | 135,040,000 | 11,440,890 | 6.900 | 2017-10-04 |
| 961 | 2017-10-06 | 1,540,700 | 3,800 | 1.14 | 135,040,000 | 10,600,016 | 6.880 | 2017-10-03 |
| 962 | 2017-10-03 | 1,536,900 | 600 | 1.14 | 135,040,000 | 10,374,075 | 6.750 | 2017-09-28 |
| 963 | 2017-09-28 | 1,536,300 | 5,000 | 1.14 | 135,040,000 | 10,385,388 | 6.760 | 2017-09-26 |
| 964 | 2017-09-26 | 1,531,300 | 40,000 | 1.13 | 135,040,000 | 10,596,596 | 6.920 | 2017-09-22 |
| 965 | 2017-09-25 | 1,491,300 | 2,700 | 1.10 | 135,040,000 | 10,364,535 | 6.950 | 2017-09-21 |
| 966 | 2017-09-21 | 1,488,600 | 6,000 | 1.14 | 130,800,000 | 10,390,428 | 6.980 | 2017-09-19 |
| 967 | 2017-09-19 | 1,482,600 | 600 | 1.13 | 130,800,000 | 10,126,158 | 6.830 | 2017-09-15 |
| 968 | 2017-09-11 | 1,482,000 | -20,000 | 1.13 | 130,800,000 | 10,003,500 | 6.750 | 2017-09-07 |
| 969 | 2017-09-07 | 1,502,000 | 20,000 | 1.16 | 129,760,000 | 10,153,520 | 6.760 | 2017-09-05 |
| 970 | 2017-09-01 | 1,482,000 | 6,700 | 1.15 | 128,800,000 | 10,018,320 | 6.760 | 2017-08-30 |
| 971 | 2017-08-25 | 1,475,300 | 2,500 | 1.15 | 128,800,000 | 9,869,757 | 6.690 | 2017-08-22 |
| 972 | 2017-08-09 | 1,472,800 | 5,000 | 1.16 | 127,120,000 | 9,882,488 | 6.710 | 2017-08-07 |
| 973 | 2017-08-08 | 1,467,800 | 2,900 | 1.15 | 127,120,000 | 9,848,938 | 6.710 | 2017-08-04 |
| 974 | 2017-08-04 | 1,464,900 | 1,600 | 1.15 | 127,120,000 | 9,858,777 | 6.730 | 2017-08-02 |
| 975 | 2017-08-03 | 1,463,300 | -5,400 | 1.13 | 129,040,000 | 9,730,945 | 6.650 | 2017-08-01 |
| 976 | 2017-08-01 | 1,468,700 | 9,400 | 1.14 | 129,040,000 | 9,766,855 | 6.650 | 2017-07-28 |
| 977 | 2017-07-28 | 1,459,300 | -900 | 1.06 | 137,280,000 | 9,733,531 | 6.670 | 2017-07-26 |
| 978 | 2017-07-18 | 1,460,200 | 500 | 1.06 | 138,320,000 | 9,564,310 | 6.550 | 2017-07-14 |
| 979 | 2017-07-13 | 1,459,700 | 800 | 1.06 | 138,320,000 | 9,327,483 | 6.390 | 2017-07-11 |
| 980 | 2017-07-04 | 1,458,900 | 700 | 1.05 | 138,320,000 | 9,366,138 | 6.420 | 2017-06-30 |
| 981 | 2017-06-30 | 1,458,200 | 7,200 | 1.05 | 138,320,000 | 9,303,316 | 6.380 | 2017-06-28 |
| 982 | 2017-06-15 | 1,451,000 | -1,000 | 1.05 | 137,840,000 | 9,170,320 | 6.320 | 2017-06-13 |
| 983 | 2017-05-31 | 1,452,000 | 500 | 1.01 | 143,200,000 | 9,162,120 | 6.310 | 2017-05-26 |
| 984 | 2017-05-24 | 1,451,500 | -33,100 | 1.01 | 143,200,000 | 8,941,240 | 6.160 | 2017-05-22 |
| 985 | 2017-05-23 | 1,484,600 | -18,400 | 1.05 | 141,600,000 | 9,145,136 | 6.160 | 2017-05-19 |
| 986 | 2017-05-15 | 1,503,000 | 300 | 1.11 | 134,880,000 | 9,258,480 | 6.160 | 2017-05-11 |
| 987 | 2017-05-11 | 1,502,700 | -11,600 | 1.15 | 131,200,000 | 9,091,335 | 6.050 | 2017-05-09 |
| 988 | 2017-05-10 | 1,514,300 | -11,400 | 1.20 | 126,240,000 | 8,994,942 | 5.940 | 2017-05-08 |
| 989 | 2017-05-08 | 1,525,700 | -133,600 | 1.50 | 102,000,000 | 9,016,887 | 5.910 | 2017-05-04 |
| 990 | 2017-04-03 | 1,659,300 | -153,700 | 1.59 | 104,240,000 | 9,706,905 | 5.850 | 2017-03-30 |
| 991 | 2017-03-29 | 1,813,000 | 3,300 | 1.75 | 103,600,000 | 10,642,310 | 5.870 | 2017-03-27 |
| 992 | 2017-03-28 | 1,809,700 | 200 | 1.75 | 103,600,000 | 10,622,939 | 5.870 | 2017-03-24 |
| 993 | 2017-03-23 | 1,809,500 | -5,800 | 1.73 | 104,800,000 | 10,730,335 | 5.930 | 2017-03-21 |
| 994 | 2017-03-17 | 1,815,300 | 1,815,300 | 1.66 | 109,200,000 | 10,347,210 | 5.700 | 2017-03-15 |
Copyright & disclaimer, Privacy policy