Global X China Consumer Brand ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02806 | 2020-01-17 |
HANG SENG SECURITIES LIMITED 恒生證券有限公司
CCASSID: B01284
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2025-11-13 | 47.68 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 47.50 | 2025-11-10 | |||||
| 3 | 2025-11-11 | 46.24 | 2025-11-07 | |||||
| 4 | 2025-11-06 | 159,000 | 4,050 | 2.52 | 6,300,000 | 7,393,500 | 46.50 | 2025-11-04 |
| 5 | 2025-10-31 | 154,950 | -18,000 | 2.46 | 6,300,000 | 7,384,917 | 47.66 | 2025-10-28 |
| 6 | 2025-10-20 | 172,950 | -2,000 | 2.75 | 6,300,000 | 8,336,190 | 48.20 | 2025-10-16 |
| 7 | 2025-10-16 | 174,950 | -1,000 | 2.78 | 6,300,000 | 8,226,149 | 47.02 | 2025-10-14 |
| 8 | 2025-10-13 | 175,950 | -500 | 2.46 | 7,150,000 | 8,512,461 | 48.38 | 2025-10-09 |
| 9 | 2025-09-26 | 176,450 | -10,000 | 2.67 | 6,600,000 | 8,709,572 | 49.36 | 2025-09-24 |
| 10 | 2025-09-24 | 186,450 | -50 | 2.83 | 6,600,000 | 9,244,191 | 49.58 | 2025-09-22 |
| 11 | 2025-09-19 | 186,500 | -1,350 | 2.91 | 6,400,000 | 9,336,190 | 50.06 | 2025-09-17 |
| 12 | 2025-09-17 | 187,850 | -200 | 2.89 | 6,500,000 | 9,298,575 | 49.50 | 2025-09-15 |
| 13 | 2025-09-11 | 188,050 | -1,000 | 2.85 | 6,600,000 | 9,319,758 | 49.56 | 2025-09-09 |
| 14 | 2025-09-02 | 189,050 | -500 | 2.86 | 6,600,000 | 9,399,566 | 49.72 | 2025-08-29 |
| 15 | 2025-09-01 | 189,550 | 400 | 2.87 | 6,600,000 | 9,200,757 | 48.54 | 2025-08-28 |
| 16 | 2025-08-28 | 189,150 | 400 | 2.87 | 6,600,000 | 9,370,491 | 49.54 | 2025-08-26 |
| 17 | 2025-08-27 | 188,750 | 5,950 | 2.86 | 6,600,000 | 9,316,700 | 49.36 | 2025-08-25 |
| 18 | 2025-08-26 | 182,800 | -8,000 | 2.77 | 6,600,000 | 8,825,584 | 48.28 | 2025-08-22 |
| 19 | 2025-08-18 | 190,800 | -500 | 2.89 | 6,600,000 | 8,929,440 | 46.80 | 2025-08-14 |
| 20 | 2025-07-29 | 191,300 | 8,100 | 2.88 | 6,650,000 | 9,067,620 | 47.40 | 2025-07-25 |
| 21 | 2025-07-28 | 183,200 | -4,750 | 2.75 | 6,650,000 | 8,775,280 | 47.90 | 2025-07-24 |
| 22 | 2025-07-23 | 187,950 | -1,000 | 2.83 | 6,650,000 | 8,859,963 | 47.14 | 2025-07-21 |
| 23 | 2025-07-17 | 188,950 | -3,650 | 2.84 | 6,650,000 | 8,778,617 | 46.46 | 2025-07-15 |
| 24 | 2025-07-14 | 192,600 | -800 | 2.79 | 6,900,000 | 8,944,344 | 46.44 | 2025-07-10 |
| 25 | 2025-07-09 | 193,400 | 1,700 | 2.80 | 6,900,000 | 8,884,796 | 45.94 | 2025-07-07 |
| 26 | 2025-06-26 | 191,700 | -1,000 | 2.63 | 7,300,000 | 8,733,852 | 45.56 | 2025-06-24 |
| 27 | 2025-06-03 | 192,700 | -5,000 | 2.62 | 7,350,000 | 8,972,112 | 46.56 | 2025-05-30 |
| 28 | 2025-06-02 | 197,700 | -11,400 | 2.69 | 7,350,000 | 9,268,176 | 46.88 | 2025-05-29 |
| 29 | 2025-05-30 | 209,100 | 50 | 2.84 | 7,350,000 | 9,698,058 | 46.38 | 2025-05-28 |
| 30 | 2025-05-12 | 209,050 | -150 | 2.81 | 7,450,000 | 9,461,603 | 45.26 | 2025-05-08 |
| 31 | 2025-05-09 | 209,200 | -150 | 2.81 | 7,450,000 | 9,434,920 | 45.10 | 2025-05-07 |
| 32 | 2025-05-06 | 209,350 | -2,000 | 2.83 | 7,400,000 | 9,311,888 | 44.48 | 2025-04-30 |
| 33 | 2025-04-30 | 211,350 | -400 | 2.86 | 7,400,000 | 9,261,357 | 43.82 | 2025-04-28 |
| 34 | 2025-04-22 | 211,750 | 300 | 2.88 | 7,350,000 | 9,033,255 | 42.66 | 2025-04-16 |
| 35 | 2025-04-16 | 211,450 | 2,000 | 2.86 | 7,400,000 | 9,011,999 | 42.62 | 2025-04-14 |
| 36 | 2025-04-10 | 209,450 | -500 | 2.83 | 7,400,000 | 8,524,615 | 40.70 | 2025-04-08 |
| 37 | 2025-04-09 | 209,950 | -3,300 | 2.82 | 7,450,000 | 8,146,060 | 38.80 | 2025-04-07 |
| 38 | 2025-03-20 | 213,250 | -8,000 | 3.02 | 7,050,000 | 10,056,870 | 47.16 | 2025-03-18 |
| 39 | 2025-03-19 | 221,250 | 5,600 | 3.33 | 6,650,000 | 10,274,850 | 46.44 | 2025-03-17 |
| 40 | 2025-03-14 | 215,650 | 100 | 3.29 | 6,550,000 | 9,678,372 | 44.88 | 2025-03-12 |
| 41 | 2025-03-12 | 215,550 | 500 | 3.29 | 6,550,000 | 9,630,774 | 44.68 | 2025-03-10 |
| 42 | 2025-03-11 | 215,050 | -6,600 | 3.28 | 6,550,000 | 9,698,755 | 45.10 | 2025-03-07 |
| 43 | 2025-03-10 | 221,650 | -6,000 | 3.38 | 6,550,000 | 9,925,487 | 44.78 | 2025-03-06 |
| 44 | 2025-03-06 | 227,650 | -2,350 | 3.48 | 6,550,000 | 9,825,374 | 43.16 | 2025-03-04 |
| 45 | 2025-03-05 | 230,000 | 6,000 | 3.51 | 6,550,000 | 9,931,400 | 43.18 | 2025-03-03 |
| 46 | 2025-03-04 | 224,000 | 5,000 | 3.42 | 6,550,000 | 9,672,320 | 43.18 | 2025-02-28 |
| 47 | 2025-03-03 | 219,000 | -5,000 | 3.34 | 6,550,000 | 9,701,700 | 44.30 | 2025-02-27 |
| 48 | 2025-02-28 | 224,000 | -2,100 | 3.42 | 6,550,000 | 9,802,240 | 43.76 | 2025-02-26 |
| 49 | 2025-02-27 | 226,100 | 19,000 | 3.45 | 6,550,000 | 9,695,168 | 42.88 | 2025-02-25 |
| 50 | 2025-02-26 | 207,100 | 500 | 3.16 | 6,550,000 | 9,021,276 | 43.56 | 2025-02-24 |
| 51 | 2025-02-25 | 206,600 | -1,000 | 3.15 | 6,550,000 | 8,933,384 | 43.24 | 2025-02-21 |
| 52 | 2025-02-24 | 207,600 | -4,400 | 3.17 | 6,550,000 | 8,943,408 | 43.08 | 2025-02-20 |
| 53 | 2025-02-21 | 212,000 | -500 | 3.24 | 6,550,000 | 9,188,080 | 43.34 | 2025-02-19 |
| 54 | 2025-02-19 | 212,500 | 5,000 | 3.24 | 6,550,000 | 9,260,750 | 43.58 | 2025-02-17 |
| 55 | 2025-02-17 | 207,500 | -500 | 3.17 | 6,550,000 | 8,835,350 | 42.58 | 2025-02-13 |
| 56 | 2025-02-12 | 208,000 | 700 | 3.18 | 6,550,000 | 8,956,480 | 43.06 | 2025-02-10 |
| 57 | 2025-02-04 | 207,300 | 250 | 2.94 | 7,050,000 | 8,810,250 | 42.50 | 2025-01-27 |
| 58 | 2025-01-24 | 207,050 | 900 | 3.11 | 6,650,000 | 8,646,408 | 41.76 | 2025-01-22 |
| 59 | 2025-01-23 | 206,150 | 1,100 | 3.10 | 6,650,000 | 8,893,311 | 43.14 | 2025-01-21 |
| 60 | 2025-01-21 | 205,050 | -1,300 | 3.08 | 6,650,000 | 8,513,676 | 41.52 | 2025-01-17 |
| 61 | 2025-01-20 | 206,350 | 250 | 3.10 | 6,650,000 | 8,567,652 | 41.52 | 2025-01-16 |
| 62 | 2025-01-15 | 206,100 | -2,000 | 2.90 | 7,100,000 | 8,483,076 | 41.16 | 2025-01-13 |
| 63 | 2025-01-14 | 208,100 | 350 | 2.93 | 7,100,000 | 8,661,122 | 41.62 | 2025-01-10 |
| 64 | 2024-12-18 | 207,750 | -1,000 | 2.65 | 7,850,000 | 9,099,450 | 43.80 | 2024-12-16 |
| 65 | 2024-12-17 | 208,750 | -450 | 2.66 | 7,850,000 | 9,251,800 | 44.32 | 2024-12-13 |
| 66 | 2024-12-12 | 209,200 | 150 | 2.66 | 7,850,000 | 9,401,448 | 44.94 | 2024-12-10 |
| 67 | 2024-12-10 | 209,050 | -4,700 | 2.66 | 7,850,000 | 9,156,390 | 43.80 | 2024-12-06 |
| 68 | 2024-12-09 | 213,750 | 5,000 | 2.72 | 7,850,000 | 9,161,325 | 42.86 | 2024-12-05 |
| 69 | 2024-11-27 | 208,750 | -100 | 2.59 | 8,050,000 | 8,830,125 | 42.30 | 2024-11-25 |
| 70 | 2024-11-21 | 208,850 | -1,200 | 2.59 | 8,050,000 | 9,009,789 | 43.14 | 2024-11-19 |
| 71 | 2024-11-12 | 210,050 | 1,500 | 2.64 | 7,950,000 | 9,683,305 | 46.10 | 2024-11-08 |
| 72 | 2024-11-07 | 208,550 | 2,000 | 2.74 | 7,600,000 | 9,484,854 | 45.48 | 2024-11-05 |
| 73 | 2024-10-31 | 206,550 | 1,500 | 2.72 | 7,600,000 | 9,253,440 | 44.80 | 2024-10-29 |
| 74 | 2024-10-24 | 205,050 | 400 | 2.70 | 7,600,000 | 9,038,604 | 44.08 | 2024-10-22 |
| 75 | 2024-10-22 | 204,650 | 12,400 | 2.69 | 7,600,000 | 9,078,274 | 44.36 | 2024-10-18 |
| 76 | 2024-10-17 | 192,250 | -21,000 | 2.53 | 7,600,000 | 8,508,985 | 44.26 | 2024-10-15 |
| 77 | 2024-10-16 | 213,250 | -1,500 | 2.82 | 7,550,000 | 9,839,355 | 46.14 | 2024-10-14 |
| 78 | 2024-10-14 | 214,750 | 4,300 | 2.84 | 7,550,000 | 9,698,110 | 45.16 | 2024-10-09 |
| 79 | 2024-10-10 | 210,450 | -1,000 | 2.79 | 7,550,000 | 9,815,388 | 46.64 | 2024-10-08 |
| 80 | 2024-10-09 | 211,450 | 14,750 | 2.82 | 7,500,000 | 12,517,840 | 59.20 | 2024-10-07 |
| 81 | 2024-10-08 | 196,700 | 2,000 | 2.73 | 7,200,000 | 10,314,948 | 52.44 | 2024-10-04 |
| 82 | 2024-10-07 | 194,700 | 50 | 2.70 | 7,200,000 | 10,019,262 | 51.46 | 2024-10-03 |
| 83 | 2024-10-04 | 194,650 | 1,850 | 2.70 | 7,200,000 | 9,942,722 | 51.08 | 2024-10-02 |
| 84 | 2024-10-03 | 192,800 | 3,550 | 2.68 | 7,200,000 | 9,173,424 | 47.58 | 2024-09-30 |
| 85 | 2024-10-02 | 189,250 | 5,800 | 2.63 | 7,200,000 | 8,588,165 | 45.38 | 2024-09-27 |
| 86 | 2024-09-27 | 183,450 | 1,000 | 2.66 | 6,900,000 | 7,224,261 | 39.38 | 2024-09-25 |
| 87 | 2024-09-24 | 182,450 | -1,500 | 2.64 | 6,900,000 | 6,772,544 | 37.12 | 2024-09-20 |
| 88 | 2024-09-17 | 183,950 | -2,000 | 2.67 | 6,900,000 | 6,508,151 | 35.38 | 2024-09-13 |
| 89 | 2024-08-27 | 185,950 | -450 | 2.68 | 6,950,000 | 6,861,555 | 36.90 | 2024-08-23 |
| 90 | 2024-08-15 | 186,400 | -100 | 2.68 | 6,950,000 | 6,755,136 | 36.24 | 2024-08-13 |
| 91 | 2024-08-12 | 186,500 | -350 | 2.68 | 6,950,000 | 6,769,950 | 36.30 | 2024-08-08 |
| 92 | 2024-07-31 | 186,850 | -200 | 2.65 | 7,050,000 | 6,838,710 | 36.60 | 2024-07-29 |
| 93 | 2024-07-25 | 187,050 | -200 | 2.54 | 7,350,000 | 6,980,706 | 37.32 | 2024-07-23 |
| 94 | 2024-07-24 | 187,250 | -100 | 2.55 | 7,350,000 | 7,115,500 | 38.00 | 2024-07-22 |
| 95 | 2024-07-23 | 187,350 | -100 | 2.55 | 7,350,000 | 7,055,601 | 37.66 | 2024-07-19 |
| 96 | 2024-07-22 | 187,450 | -100 | 2.55 | 7,350,000 | 7,186,833 | 38.34 | 2024-07-18 |
| 97 | 2024-07-17 | 187,550 | 400 | 2.55 | 7,350,000 | 7,243,181 | 38.62 | 2024-07-15 |
| 98 | 2024-07-15 | 187,150 | -2,000 | 2.55 | 7,350,000 | 7,164,102 | 38.28 | 2024-07-11 |
| 99 | 2024-07-05 | 189,150 | -100 | 2.51 | 7,550,000 | 7,259,577 | 38.38 | 2024-07-03 |
| 100 | 2024-06-19 | 189,250 | -1,000 | 2.51 | 7,550,000 | 7,645,700 | 40.40 | 2024-06-17 |
| 101 | 2024-06-05 | 190,250 | -800 | 2.35 | 8,100,000 | 7,952,450 | 41.80 | 2024-06-03 |
| 102 | 2024-05-23 | 191,050 | 2,000 | 2.34 | 8,150,000 | 8,371,811 | 43.82 | 2024-05-21 |
| 103 | 2024-05-22 | 189,050 | 1,350 | 2.32 | 8,150,000 | 8,507,250 | 45.00 | 2024-05-20 |
| 104 | 2024-05-20 | 187,700 | -400 | 2.30 | 8,150,000 | 8,450,254 | 45.02 | 2024-05-16 |
| 105 | 2024-05-16 | 188,100 | -500 | 2.20 | 8,550,000 | 8,588,646 | 45.66 | 2024-05-13 |
| 106 | 2024-05-13 | 188,600 | -300 | 2.21 | 8,550,000 | 8,615,248 | 45.68 | 2024-05-09 |
| 107 | 2024-05-10 | 188,900 | 900 | 2.21 | 8,550,000 | 8,576,060 | 45.40 | 2024-05-08 |
| 108 | 2024-05-07 | 188,000 | 21,000 | 2.20 | 8,550,000 | 8,535,200 | 45.40 | 2024-05-03 |
| 109 | 2024-04-30 | 167,000 | -2,000 | 1.95 | 8,550,000 | 7,317,940 | 43.82 | 2024-04-26 |
| 110 | 2024-04-26 | 169,000 | -200 | 1.98 | 8,550,000 | 7,246,720 | 42.88 | 2024-04-24 |
| 111 | 2024-04-19 | 169,200 | -1,250 | 1.89 | 8,950,000 | 7,177,464 | 42.42 | 2024-04-17 |
| 112 | 2024-03-26 | 170,450 | 200 | 1.87 | 9,100,000 | 7,206,626 | 42.28 | 2024-03-22 |
| 113 | 2024-03-19 | 170,250 | -50 | 1.87 | 9,100,000 | 7,467,165 | 43.86 | 2024-03-15 |
| 114 | 2024-03-14 | 170,300 | 3,000 | 1.87 | 9,100,000 | 7,493,200 | 44.00 | 2024-03-12 |
| 115 | 2024-02-23 | 167,300 | -2,250 | 1.83 | 9,150,000 | 7,043,330 | 42.10 | 2024-02-21 |
| 116 | 2024-02-15 | 169,550 | -1,000 | 1.85 | 9,150,000 | 6,751,481 | 39.82 | 2024-02-08 |
| 117 | 2024-02-07 | 170,550 | -500 | 1.86 | 9,150,000 | 6,508,188 | 38.16 | 2024-02-05 |
| 118 | 2024-01-29 | 171,050 | 200 | 1.81 | 9,450,000 | 6,688,055 | 39.10 | 2024-01-25 |
| 119 | 2024-01-26 | 170,850 | -600 | 1.81 | 9,450,000 | 6,611,895 | 38.70 | 2024-01-24 |
| 120 | 2024-01-23 | 171,450 | -500 | 1.79 | 9,600,000 | 6,497,955 | 37.90 | 2024-01-19 |
| 121 | 2024-01-22 | 171,950 | 500 | 1.79 | 9,600,000 | 6,499,710 | 37.80 | 2024-01-18 |
| 122 | 2024-01-03 | 171,450 | -150 | 1.65 | 10,400,000 | 7,214,616 | 42.08 | 2023-12-29 |
| 123 | 2023-12-08 | 171,600 | -600 | 1.55 | 11,100,000 | 7,093,944 | 41.34 | 2023-12-06 |
| 124 | 2023-10-27 | 172,200 | -500 | 1.36 | 12,700,000 | 7,339,164 | 42.62 | 2023-10-25 |
| 125 | 2023-10-09 | 172,700 | -2,000 | 1.36 | 12,700,000 | 7,588,438 | 43.94 | 2023-10-05 |
| 126 | 2023-08-22 | 174,700 | -2,000 | 1.31 | 13,350,000 | 8,074,634 | 46.22 | 2023-08-18 |
| 127 | 2023-08-08 | 176,700 | -500 | 1.33 | 13,300,000 | 8,955,156 | 50.68 | 2023-08-04 |
| 128 | 2023-08-01 | 177,200 | -300 | 1.33 | 13,300,000 | 8,987,584 | 50.72 | 2023-07-28 |
| 129 | 2023-07-27 | 177,500 | -500 | 1.33 | 13,350,000 | 8,633,600 | 48.64 | 2023-07-25 |
| 130 | 2023-07-05 | 178,000 | -1,000 | 1.31 | 13,600,000 | 8,333,960 | 46.82 | 2023-07-03 |
| 131 | 2023-07-03 | 179,000 | -2,000 | 1.32 | 13,600,000 | 8,176,720 | 45.68 | 2023-06-29 |
| 132 | 2023-06-19 | 181,000 | -200 | 1.30 | 13,950,000 | 8,879,860 | 49.06 | 2023-06-15 |
| 133 | 2023-05-31 | 181,200 | -1,200 | 1.28 | 14,150,000 | 8,269,968 | 45.64 | 2023-05-29 |
| 134 | 2023-05-23 | 182,400 | -1,000 | 1.29 | 14,150,000 | 8,755,200 | 48.00 | 2023-05-19 |
| 135 | 2023-05-19 | 183,400 | 1,000 | 1.28 | 14,350,000 | 8,799,532 | 47.98 | 2023-05-17 |
| 136 | 2023-05-11 | 182,400 | -1,000 | 1.27 | 14,350,000 | 9,028,800 | 49.50 | 2023-05-09 |
| 137 | 2023-05-02 | 183,400 | 100 | 1.28 | 14,350,000 | 9,335,060 | 50.90 | 2023-04-27 |
| 138 | 2023-04-26 | 183,300 | 100 | 1.28 | 14,350,000 | 9,318,972 | 50.84 | 2023-04-24 |
| 139 | 2023-04-25 | 183,200 | 50 | 1.28 | 14,350,000 | 9,398,160 | 51.30 | 2023-04-21 |
| 140 | 2023-04-24 | 183,150 | -900 | 1.28 | 14,350,000 | 9,545,778 | 52.12 | 2023-04-20 |
| 141 | 2023-04-11 | 184,050 | 200 | 1.29 | 14,300,000 | 9,946,062 | 54.04 | 2023-04-04 |
| 142 | 2023-04-04 | 183,850 | -3,500 | 1.29 | 14,300,000 | 10,082,334 | 54.84 | 2023-03-31 |
| 143 | 2023-03-31 | 187,350 | 100 | 1.32 | 14,150,000 | 10,068,189 | 53.74 | 2023-03-29 |
| 144 | 2023-03-29 | 187,250 | -200 | 1.32 | 14,150,000 | 9,909,270 | 52.92 | 2023-03-27 |
| 145 | 2023-03-23 | 187,450 | -1,300 | 1.32 | 14,150,000 | 9,987,336 | 53.28 | 2023-03-21 |
| 146 | 2023-03-20 | 188,750 | -400 | 1.33 | 14,150,000 | 9,969,775 | 52.82 | 2023-03-16 |
| 147 | 2023-03-17 | 189,150 | -900 | 1.34 | 14,150,000 | 10,093,044 | 53.36 | 2023-03-15 |
| 148 | 2023-03-10 | 190,050 | 4,100 | 1.35 | 14,050,000 | 10,243,695 | 53.90 | 2023-03-08 |
| 149 | 2023-03-08 | 185,950 | 100 | 1.32 | 14,050,000 | 10,379,729 | 55.82 | 2023-03-06 |
| 150 | 2023-03-03 | 185,850 | -3,000 | 1.32 | 14,050,000 | 10,493,091 | 56.46 | 2023-03-01 |
| 151 | 2023-03-02 | 188,850 | -250 | 1.40 | 13,500,000 | 10,314,987 | 54.62 | 2023-02-28 |
| 152 | 2023-02-28 | 189,100 | 3,000 | 1.40 | 13,500,000 | 10,370,244 | 54.84 | 2023-02-24 |
| 153 | 2023-02-22 | 186,100 | -700 | 1.38 | 13,500,000 | 10,682,140 | 57.40 | 2023-02-20 |
| 154 | 2023-02-21 | 186,800 | -1,000 | 1.38 | 13,500,000 | 10,759,680 | 57.60 | 2023-02-17 |
| 155 | 2023-02-20 | 187,800 | 100 | 1.39 | 13,500,000 | 10,742,160 | 57.20 | 2023-02-16 |
| 156 | 2023-02-17 | 187,700 | 1,100 | 1.39 | 13,500,000 | 10,732,686 | 57.18 | 2023-02-15 |
| 157 | 2023-02-15 | 186,600 | 1,000 | 1.45 | 12,850,000 | 10,927,296 | 58.56 | 2023-02-13 |
| 158 | 2023-02-14 | 185,600 | 100 | 1.44 | 12,850,000 | 10,668,288 | 57.48 | 2023-02-10 |
| 159 | 2023-02-13 | 185,500 | 1,000 | 1.44 | 12,850,000 | 10,777,550 | 58.10 | 2023-02-09 |
| 160 | 2023-02-09 | 184,500 | -1,000 | 1.44 | 12,800,000 | 10,601,370 | 57.46 | 2023-02-07 |
| 161 | 2023-02-07 | 185,500 | 1,600 | 1.45 | 12,800,000 | 10,796,100 | 58.20 | 2023-02-03 |
| 162 | 2023-02-03 | 183,900 | -500 | 1.44 | 12,800,000 | 10,850,100 | 59.00 | 2023-02-01 |
| 163 | 2023-02-02 | 184,400 | -450 | 1.45 | 12,750,000 | 10,783,712 | 58.48 | 2023-01-31 |
| 164 | 2023-02-01 | 184,850 | -950 | 1.45 | 12,750,000 | 10,883,968 | 58.88 | 2023-01-30 |
| 165 | 2023-01-30 | 185,800 | 5,900 | 1.49 | 12,500,000 | 11,051,384 | 59.48 | 2023-01-26 |
| 166 | 2023-01-26 | 179,900 | 1,650 | 1.44 | 12,500,000 | 10,283,084 | 57.16 | 2023-01-19 |
| 167 | 2023-01-20 | 178,250 | 100 | 1.43 | 12,450,000 | 10,195,900 | 57.20 | 2023-01-18 |
| 168 | 2023-01-17 | 178,150 | 50 | 1.52 | 11,750,000 | 10,279,255 | 57.70 | 2023-01-13 |
| 169 | 2023-01-16 | 178,100 | -1,000 | 1.56 | 11,400,000 | 10,041,278 | 56.38 | 2023-01-12 |
| 170 | 2023-01-13 | 179,100 | 2,650 | 1.57 | 11,400,000 | 10,137,060 | 56.60 | 2023-01-11 |
| 171 | 2023-01-12 | 176,450 | 700 | 1.59 | 11,100,000 | 9,934,135 | 56.30 | 2023-01-10 |
| 172 | 2023-01-10 | 175,750 | -50 | 1.61 | 10,900,000 | 9,676,795 | 55.06 | 2023-01-06 |
| 173 | 2023-01-09 | 175,800 | -850 | 1.62 | 10,850,000 | 9,619,776 | 54.72 | 2023-01-05 |
| 174 | 2023-01-06 | 176,650 | 450 | 1.63 | 10,850,000 | 9,422,511 | 53.34 | 2023-01-04 |
| 175 | 2023-01-04 | 176,200 | -850 | 1.62 | 10,850,000 | 9,246,976 | 52.48 | 2022-12-30 |
| 176 | 2023-01-03 | 177,050 | 200 | 1.63 | 10,850,000 | 9,142,862 | 51.64 | 2022-12-29 |
| 177 | 2022-12-29 | 176,850 | -2,000 | 1.62 | 10,900,000 | 9,185,589 | 51.94 | 2022-12-23 |
| 178 | 2022-12-28 | 178,850 | 500 | 1.63 | 10,950,000 | 9,332,393 | 52.18 | 2022-12-22 |
| 179 | 2022-12-21 | 178,350 | 100 | 1.63 | 10,950,000 | 9,220,695 | 51.70 | 2022-12-19 |
| 180 | 2022-12-20 | 178,250 | 400 | 1.62 | 11,000,000 | 9,318,910 | 52.28 | 2022-12-16 |
| 181 | 2022-12-19 | 177,850 | 500 | 1.62 | 11,000,000 | 9,283,770 | 52.20 | 2022-12-15 |
| 182 | 2022-12-16 | 177,350 | 100 | 1.60 | 11,050,000 | 9,420,832 | 53.12 | 2022-12-14 |
| 183 | 2022-12-14 | 177,250 | 400 | 1.60 | 11,050,000 | 9,255,995 | 52.22 | 2022-12-12 |
| 184 | 2022-12-13 | 176,850 | -200 | 1.60 | 11,050,000 | 9,535,752 | 53.92 | 2022-12-09 |
| 185 | 2022-12-12 | 177,050 | -400 | 1.60 | 11,050,000 | 9,323,453 | 52.66 | 2022-12-08 |
| 186 | 2022-12-08 | 177,450 | 700 | 1.61 | 11,050,000 | 9,227,400 | 52.00 | 2022-12-06 |
| 187 | 2022-12-07 | 176,750 | 700 | 1.60 | 11,050,000 | 9,159,185 | 51.82 | 2022-12-05 |
| 188 | 2022-12-06 | 176,050 | -950 | 1.59 | 11,050,000 | 8,760,248 | 49.76 | 2022-12-02 |
| 189 | 2022-12-02 | 177,000 | 200 | 1.60 | 11,050,000 | 8,651,760 | 48.88 | 2022-11-30 |
| 190 | 2022-12-01 | 176,800 | -100 | 1.60 | 11,050,000 | 8,461,648 | 47.86 | 2022-11-29 |
| 191 | 2022-11-23 | 176,900 | 100 | 1.60 | 11,050,000 | 8,204,622 | 46.38 | 2022-11-21 |
| 192 | 2022-11-22 | 176,800 | 1,400 | 1.60 | 11,050,000 | 8,436,896 | 47.72 | 2022-11-18 |
| 193 | 2022-11-18 | 175,400 | 250 | 1.59 | 11,050,000 | 8,513,916 | 48.54 | 2022-11-16 |
| 194 | 2022-11-17 | 175,150 | 1,200 | 1.59 | 11,050,000 | 8,627,889 | 49.26 | 2022-11-15 |
| 195 | 2022-11-15 | 173,950 | -700 | 1.57 | 11,050,000 | 8,262,625 | 47.50 | 2022-11-11 |
| 196 | 2022-11-14 | 174,650 | 200 | 1.58 | 11,050,000 | 7,653,163 | 43.82 | 2022-11-10 |
| 197 | 2022-11-07 | 174,450 | 800 | 1.58 | 11,050,000 | 7,333,878 | 42.04 | 2022-11-03 |
| 198 | 2022-11-04 | 173,650 | 550 | 1.57 | 11,050,000 | 7,581,559 | 43.66 | 2022-11-02 |
| 199 | 2022-11-02 | 173,100 | -2,900 | 1.57 | 11,050,000 | 6,802,830 | 39.30 | 2022-10-31 |
| 200 | 2022-10-27 | 176,000 | -500 | 1.59 | 11,050,000 | 7,268,800 | 41.30 | 2022-10-25 |
| 201 | 2022-10-20 | 176,500 | -500 | 1.59 | 11,100,000 | 8,267,260 | 46.84 | 2022-10-18 |
| 202 | 2022-10-19 | 177,000 | -5,000 | 1.55 | 11,450,000 | 8,244,660 | 46.58 | 2022-10-17 |
| 203 | 2022-10-18 | 182,000 | -1,500 | 1.59 | 11,450,000 | 8,506,680 | 46.74 | 2022-10-14 |
| 204 | 2022-10-13 | 183,500 | -500 | 1.60 | 11,450,000 | 8,620,830 | 46.98 | 2022-10-11 |
| 205 | 2022-10-11 | 184,000 | 150 | 1.60 | 11,500,000 | 9,332,480 | 50.72 | 2022-10-07 |
| 206 | 2022-10-10 | 183,850 | 2,100 | 1.60 | 11,500,000 | 9,560,200 | 52.00 | 2022-10-06 |
| 207 | 2022-10-06 | 181,750 | -850 | 1.58 | 11,500,000 | 8,869,400 | 48.80 | 2022-10-03 |
| 208 | 2022-10-03 | 182,600 | -1,000 | 1.59 | 11,500,000 | 9,027,744 | 49.44 | 2022-09-29 |
| 209 | 2022-09-20 | 183,600 | 100 | 1.59 | 11,550,000 | 9,547,200 | 52.00 | 2022-09-16 |
| 210 | 2022-09-16 | 183,500 | -50 | 1.59 | 11,550,000 | 9,780,550 | 53.30 | 2022-09-14 |
| 211 | 2022-09-06 | 183,550 | 2,450 | 1.59 | 11,550,000 | 9,709,795 | 52.90 | 2022-09-02 |
| 212 | 2022-09-05 | 181,100 | 1,250 | 1.57 | 11,550,000 | 9,772,156 | 53.96 | 2022-09-01 |
| 213 | 2022-08-30 | 179,850 | -200 | 1.56 | 11,550,000 | 9,898,944 | 55.04 | 2022-08-26 |
| 214 | 2022-08-25 | 180,050 | -500 | 1.61 | 11,150,000 | 9,737,104 | 54.08 | 2022-08-23 |
| 215 | 2022-08-23 | 180,550 | -550 | 1.62 | 11,150,000 | 9,818,309 | 54.38 | 2022-08-19 |
| 216 | 2022-08-10 | 181,100 | -1,000 | 1.62 | 11,200,000 | 9,898,926 | 54.66 | 2022-08-08 |
| 217 | 2022-08-04 | 182,100 | -300 | 1.62 | 11,250,000 | 9,880,746 | 54.26 | 2022-08-02 |
| 218 | 2022-07-29 | 182,400 | 550 | 1.61 | 11,350,000 | 10,258,176 | 56.24 | 2022-07-27 |
| 219 | 2022-07-27 | 181,850 | -550 | 1.60 | 11,350,000 | 10,299,984 | 56.64 | 2022-07-25 |
| 220 | 2022-07-25 | 182,400 | 100 | 1.59 | 11,450,000 | 10,283,712 | 56.38 | 2022-07-21 |
| 221 | 2022-07-22 | 182,300 | 1,000 | 1.59 | 11,450,000 | 10,453,082 | 57.34 | 2022-07-20 |
| 222 | 2022-07-21 | 181,300 | 200 | 1.58 | 11,450,000 | 10,348,604 | 57.08 | 2022-07-19 |
| 223 | 2022-07-20 | 181,100 | -500 | 1.58 | 11,450,000 | 10,409,628 | 57.48 | 2022-07-18 |
| 224 | 2022-07-18 | 181,600 | 450 | 1.59 | 11,450,000 | 10,391,152 | 57.22 | 2022-07-14 |
| 225 | 2022-07-14 | 181,150 | -500 | 1.58 | 11,450,000 | 10,303,812 | 56.88 | 2022-07-12 |
| 226 | 2022-07-13 | 181,650 | 1,600 | 1.57 | 11,550,000 | 10,517,535 | 57.90 | 2022-07-11 |
| 227 | 2022-07-05 | 180,050 | -500 | 1.58 | 11,400,000 | 10,975,848 | 60.96 | 2022-06-30 |
| 228 | 2022-07-04 | 180,550 | -2,900 | 1.60 | 11,250,000 | 10,814,945 | 59.90 | 2022-06-29 |
| 229 | 2022-06-30 | 183,450 | 700 | 1.63 | 11,250,000 | 11,337,210 | 61.80 | 2022-06-28 |
| 230 | 2022-06-29 | 182,750 | 200 | 1.65 | 11,100,000 | 11,162,370 | 61.08 | 2022-06-27 |
| 231 | 2022-06-24 | 182,550 | -1,400 | 1.67 | 10,900,000 | 10,332,330 | 56.60 | 2022-06-22 |
| 232 | 2022-06-23 | 183,950 | -100 | 1.69 | 10,900,000 | 10,647,026 | 57.88 | 2022-06-21 |
| 233 | 2022-06-22 | 184,050 | -250 | 1.69 | 10,900,000 | 10,575,513 | 57.46 | 2022-06-20 |
| 234 | 2022-06-17 | 184,300 | -1,000 | 1.69 | 10,900,000 | 10,317,114 | 55.98 | 2022-06-15 |
| 235 | 2022-06-15 | 185,300 | 2,150 | 1.70 | 10,900,000 | 10,221,148 | 55.16 | 2022-06-13 |
| 236 | 2022-06-14 | 183,150 | -2,000 | 1.68 | 10,900,000 | 10,479,843 | 57.22 | 2022-06-10 |
| 237 | 2022-06-13 | 185,150 | -2,500 | 1.70 | 10,900,000 | 10,427,648 | 56.32 | 2022-06-09 |
| 238 | 2022-06-10 | 187,650 | -2,000 | 1.72 | 10,900,000 | 10,804,887 | 57.58 | 2022-06-08 |
| 239 | 2022-06-09 | 189,650 | 300 | 1.75 | 10,850,000 | 10,775,913 | 56.82 | 2022-06-07 |
| 240 | 2022-06-06 | 189,350 | 100 | 1.75 | 10,850,000 | 10,448,333 | 55.18 | 2022-06-01 |
| 241 | 2022-05-27 | 189,250 | 50 | 1.74 | 10,850,000 | 9,753,945 | 51.54 | 2022-05-25 |
| 242 | 2022-05-26 | 189,200 | 100 | 1.74 | 10,850,000 | 9,789,208 | 51.74 | 2022-05-24 |
| 243 | 2022-05-24 | 189,100 | -100 | 1.73 | 10,900,000 | 10,184,926 | 53.86 | 2022-05-20 |
| 244 | 2022-05-20 | 189,200 | -100 | 1.74 | 10,900,000 | 10,076,792 | 53.26 | 2022-05-18 |
| 245 | 2022-05-19 | 189,300 | -100 | 1.74 | 10,900,000 | 9,976,110 | 52.70 | 2022-05-17 |
| 246 | 2022-05-18 | 189,400 | 800 | 1.74 | 10,900,000 | 9,727,584 | 51.36 | 2022-05-16 |
| 247 | 2022-05-17 | 188,600 | -2,000 | 1.73 | 10,900,000 | 9,667,636 | 51.26 | 2022-05-13 |
| 248 | 2022-05-13 | 190,600 | -100 | 1.75 | 10,900,000 | 9,743,472 | 51.12 | 2022-05-11 |
| 249 | 2022-05-12 | 190,700 | 300 | 1.75 | 10,900,000 | 9,580,768 | 50.24 | 2022-05-10 |
| 250 | 2022-05-11 | 190,400 | 300 | 1.75 | 10,900,000 | 9,679,936 | 50.84 | 2022-05-06 |
| 251 | 2022-05-10 | 190,100 | 2,000 | 1.74 | 10,950,000 | 10,196,964 | 53.64 | 2022-05-05 |
| 252 | 2022-05-04 | 188,100 | -1,500 | 1.74 | 10,800,000 | 10,240,164 | 54.44 | 2022-04-29 |
| 253 | 2022-04-26 | 189,600 | 2,200 | 1.76 | 10,800,000 | 10,257,360 | 54.10 | 2022-04-22 |
| 254 | 2022-04-25 | 187,400 | 550 | 1.74 | 10,800,000 | 10,138,340 | 54.10 | 2022-04-21 |
| 255 | 2022-04-20 | 186,850 | -100 | 1.72 | 10,850,000 | 10,527,129 | 56.34 | 2022-04-14 |
| 256 | 2022-04-19 | 186,950 | -350 | 1.72 | 10,850,000 | 10,151,385 | 54.30 | 2022-04-13 |
| 257 | 2022-04-14 | 187,300 | 1,500 | 1.73 | 10,850,000 | 10,151,660 | 54.20 | 2022-04-12 |
| 258 | 2022-04-08 | 185,800 | -1,050 | 1.71 | 10,850,000 | 10,397,368 | 55.96 | 2022-04-06 |
| 259 | 2022-04-07 | 186,850 | 100 | 1.72 | 10,850,000 | 10,661,661 | 57.06 | 2022-04-04 |
| 260 | 2022-04-04 | 186,750 | 100 | 1.72 | 10,850,000 | 10,495,350 | 56.20 | 2022-03-31 |
| 261 | 2022-04-01 | 186,650 | -100 | 1.72 | 10,850,000 | 10,579,322 | 56.68 | 2022-03-30 |
| 262 | 2022-03-28 | 186,750 | -1,200 | 1.72 | 10,850,000 | 10,644,750 | 57.00 | 2022-03-24 |
| 263 | 2022-03-25 | 187,950 | -500 | 1.73 | 10,850,000 | 10,750,740 | 57.20 | 2022-03-23 |
| 264 | 2022-03-24 | 188,450 | -200 | 1.74 | 10,850,000 | 10,783,109 | 57.22 | 2022-03-22 |
| 265 | 2022-03-23 | 188,650 | 200 | 1.74 | 10,850,000 | 10,575,719 | 56.06 | 2022-03-21 |
| 266 | 2022-03-21 | 188,450 | -500 | 1.74 | 10,850,000 | 10,594,659 | 56.22 | 2022-03-17 |
| 267 | 2022-03-17 | 188,950 | -1,850 | 1.73 | 10,950,000 | 9,375,699 | 49.62 | 2022-03-15 |
| 268 | 2022-03-14 | 190,800 | 3,500 | 1.70 | 11,200,000 | 10,963,368 | 57.46 | 2022-03-10 |
| 269 | 2022-03-10 | 187,300 | 100 | 1.56 | 12,000,000 | 10,563,720 | 56.40 | 2022-03-08 |
| 270 | 2022-03-09 | 187,200 | 350 | 1.56 | 12,000,000 | 10,704,096 | 57.18 | 2022-03-07 |
| 271 | 2022-03-03 | 186,850 | 2,000 | 1.56 | 12,000,000 | 11,820,131 | 63.26 | 2022-03-01 |
| 272 | 2022-03-01 | 184,850 | -750 | 1.54 | 12,000,000 | 11,538,337 | 62.42 | 2022-02-25 |
| 273 | 2022-02-28 | 185,600 | 500 | 1.55 | 12,000,000 | 11,388,416 | 61.36 | 2022-02-24 |
| 274 | 2022-02-25 | 185,100 | 1,000 | 1.54 | 12,000,000 | 11,809,380 | 63.80 | 2022-02-23 |
| 275 | 2022-02-23 | 184,100 | -600 | 1.53 | 12,050,000 | 11,995,956 | 65.16 | 2022-02-21 |
| 276 | 2022-02-22 | 184,700 | -500 | 1.53 | 12,050,000 | 12,031,358 | 65.14 | 2022-02-18 |
| 277 | 2022-02-21 | 185,200 | -100 | 1.54 | 12,050,000 | 12,149,120 | 65.60 | 2022-02-17 |
| 278 | 2022-02-18 | 185,300 | 600 | 1.54 | 12,050,000 | 12,159,386 | 65.62 | 2022-02-16 |
| 279 | 2022-02-15 | 184,700 | -100 | 1.53 | 12,050,000 | 11,909,456 | 64.48 | 2022-02-11 |
| 280 | 2022-02-14 | 184,800 | -150 | 1.53 | 12,050,000 | 12,012,000 | 65.00 | 2022-02-10 |
| 281 | 2022-02-11 | 184,950 | -350 | 1.53 | 12,050,000 | 11,914,479 | 64.42 | 2022-02-09 |
| 282 | 2022-02-10 | 185,300 | -1,000 | 1.54 | 12,050,000 | 11,692,430 | 63.10 | 2022-02-08 |
| 283 | 2022-02-07 | 186,300 | -750 | 1.53 | 12,200,000 | 11,505,888 | 61.76 | 2022-01-28 |
| 284 | 2022-02-04 | 187,050 | 1,100 | 1.53 | 12,200,000 | 11,858,970 | 63.40 | 2022-01-27 |
| 285 | 2022-01-28 | 185,950 | -400 | 1.52 | 12,200,000 | 12,030,965 | 64.70 | 2022-01-26 |
| 286 | 2022-01-27 | 186,350 | 1,100 | 1.53 | 12,200,000 | 12,142,566 | 65.16 | 2022-01-25 |
| 287 | 2022-01-26 | 185,250 | -350 | 1.52 | 12,200,000 | 12,293,190 | 66.36 | 2022-01-24 |
| 288 | 2022-01-25 | 185,600 | 50 | 1.52 | 12,200,000 | 12,505,728 | 67.38 | 2022-01-21 |
| 289 | 2022-01-21 | 185,550 | 550 | 1.52 | 12,200,000 | 12,186,924 | 65.68 | 2022-01-19 |
| 290 | 2022-01-20 | 185,000 | 2,750 | 1.52 | 12,200,000 | 12,298,800 | 66.48 | 2022-01-18 |
| 291 | 2022-01-19 | 182,250 | -550 | 1.49 | 12,200,000 | 12,028,500 | 66.00 | 2022-01-17 |
| 292 | 2022-01-18 | 182,800 | -750 | 1.50 | 12,200,000 | 12,050,176 | 65.92 | 2022-01-14 |
| 293 | 2022-01-17 | 183,550 | 700 | 1.50 | 12,200,000 | 12,228,101 | 66.62 | 2022-01-13 |
| 294 | 2022-01-14 | 182,850 | 650 | 1.50 | 12,200,000 | 12,360,660 | 67.60 | 2022-01-12 |
| 295 | 2022-01-13 | 182,200 | -50 | 1.49 | 12,200,000 | 12,065,284 | 66.22 | 2022-01-11 |
| 296 | 2022-01-11 | 182,250 | -1,850 | 1.49 | 12,200,000 | 12,188,880 | 66.88 | 2022-01-07 |
| 297 | 2022-01-10 | 184,100 | 100 | 1.51 | 12,200,000 | 12,423,068 | 67.48 | 2022-01-06 |
| 298 | 2022-01-07 | 184,000 | -150 | 1.51 | 12,200,000 | 12,475,200 | 67.80 | 2022-01-05 |
| 299 | 2022-01-05 | 184,150 | -1,600 | 1.46 | 12,600,000 | 12,706,350 | 69.00 | 2022-01-03 |
| 300 | 2022-01-04 | 185,750 | 150 | 1.47 | 12,600,000 | 12,668,150 | 68.20 | 2021-12-30 |
| 301 | 2022-01-03 | 185,600 | 750 | 1.47 | 12,600,000 | 12,635,648 | 68.08 | 2021-12-29 |
| 302 | 2021-12-28 | 184,850 | -400 | 1.36 | 13,550,000 | 12,677,013 | 68.58 | 2021-12-22 |
| 303 | 2021-12-22 | 185,250 | 200 | 1.36 | 13,650,000 | 12,541,425 | 67.70 | 2021-12-20 |
| 304 | 2021-12-21 | 185,050 | -950 | 1.32 | 14,000,000 | 12,731,440 | 68.80 | 2021-12-17 |
| 305 | 2021-12-20 | 186,000 | -700 | 1.30 | 14,350,000 | 13,116,720 | 70.52 | 2021-12-16 |
| 306 | 2021-12-17 | 186,700 | -700 | 1.30 | 14,350,000 | 13,251,966 | 70.98 | 2021-12-15 |
| 307 | 2021-12-16 | 187,400 | 600 | 1.31 | 14,350,000 | 13,571,508 | 72.42 | 2021-12-14 |
| 308 | 2021-12-15 | 186,800 | 550 | 1.30 | 14,350,000 | 13,613,984 | 72.88 | 2021-12-13 |
| 309 | 2021-12-14 | 186,250 | 250 | 1.30 | 14,350,000 | 13,596,250 | 73.00 | 2021-12-10 |
| 310 | 2021-12-13 | 186,000 | -300 | 1.30 | 14,350,000 | 13,801,200 | 74.20 | 2021-12-09 |
| 311 | 2021-12-10 | 186,300 | -1,600 | 1.30 | 14,350,000 | 13,443,408 | 72.16 | 2021-12-08 |
| 312 | 2021-12-09 | 187,900 | -6,000 | 1.27 | 14,800,000 | 13,367,206 | 71.14 | 2021-12-07 |
| 313 | 2021-12-08 | 193,900 | 350 | 1.31 | 14,800,000 | 13,580,756 | 70.04 | 2021-12-06 |
| 314 | 2021-12-07 | 193,550 | 1,700 | 1.26 | 15,350,000 | 13,742,050 | 71.00 | 2021-12-03 |
| 315 | 2021-12-02 | 191,850 | -300 | 1.25 | 15,400,000 | 13,517,751 | 70.46 | 2021-11-30 |
| 316 | 2021-12-01 | 192,150 | 50 | 1.25 | 15,400,000 | 13,665,708 | 71.12 | 2021-11-29 |
| 317 | 2021-11-30 | 192,100 | -150 | 1.24 | 15,450,000 | 13,654,468 | 71.08 | 2021-11-26 |
| 318 | 2021-11-26 | 192,250 | -250 | 1.22 | 15,700,000 | 13,938,125 | 72.50 | 2021-11-24 |
| 319 | 2021-11-25 | 192,500 | -1,000 | 1.23 | 15,700,000 | 13,890,800 | 72.16 | 2021-11-23 |
| 320 | 2021-11-18 | 193,500 | 700 | 1.22 | 15,850,000 | 14,106,150 | 72.90 | 2021-11-16 |
| 321 | 2021-11-17 | 192,800 | 100 | 1.22 | 15,850,000 | 13,931,728 | 72.26 | 2021-11-15 |
| 322 | 2021-11-16 | 192,700 | -200 | 1.22 | 15,850,000 | 13,843,568 | 71.84 | 2021-11-12 |
| 323 | 2021-11-15 | 192,900 | 350 | 1.22 | 15,850,000 | 13,842,504 | 71.76 | 2021-11-11 |
| 324 | 2021-11-12 | 192,550 | 1,300 | 1.21 | 15,850,000 | 13,698,007 | 71.14 | 2021-11-10 |
| 325 | 2021-11-11 | 191,250 | -1,000 | 1.19 | 16,050,000 | 13,792,950 | 72.12 | 2021-11-09 |
| 326 | 2021-11-10 | 192,250 | 5,000 | 1.20 | 16,050,000 | 13,842,000 | 72.00 | 2021-11-08 |
| 327 | 2021-11-09 | 187,250 | -200 | 1.17 | 16,050,000 | 13,549,410 | 72.36 | 2021-11-05 |
| 328 | 2021-11-08 | 187,450 | -100 | 1.15 | 16,300,000 | 13,567,631 | 72.38 | 2021-11-04 |
| 329 | 2021-11-05 | 187,550 | -300 | 1.15 | 16,300,000 | 13,252,283 | 70.66 | 2021-11-03 |
| 330 | 2021-11-02 | 187,850 | 200 | 1.13 | 16,650,000 | 13,592,826 | 72.36 | 2021-10-29 |
| 331 | 2021-10-29 | 187,650 | 650 | 1.13 | 16,650,000 | 13,570,848 | 72.32 | 2021-10-27 |
| 332 | 2021-10-27 | 187,000 | -650 | 1.12 | 16,700,000 | 13,845,480 | 74.04 | 2021-10-25 |
| 333 | 2021-10-26 | 187,650 | 2,200 | 1.10 | 17,100,000 | 14,032,467 | 74.78 | 2021-10-22 |
| 334 | 2021-10-25 | 185,450 | 500 | 1.08 | 17,100,000 | 13,471,088 | 72.64 | 2021-10-21 |
| 335 | 2021-10-22 | 184,950 | 500 | 1.08 | 17,100,000 | 13,519,845 | 73.10 | 2021-10-20 |
| 336 | 2021-10-21 | 184,450 | 400 | 1.08 | 17,100,000 | 13,446,405 | 72.90 | 2021-10-19 |
| 337 | 2021-10-20 | 184,050 | 200 | 1.08 | 17,100,000 | 13,049,145 | 70.90 | 2021-10-18 |
| 338 | 2021-10-19 | 183,850 | 1,000 | 1.08 | 17,100,000 | 13,240,877 | 72.02 | 2021-10-15 |
| 339 | 2021-10-18 | 182,850 | -600 | 1.07 | 17,150,000 | 12,872,640 | 70.40 | 2021-10-12 |
| 340 | 2021-10-15 | 183,450 | -300 | 1.07 | 17,150,000 | 12,863,514 | 70.12 | 2021-10-11 |
| 341 | 2021-10-12 | 183,750 | -500 | 1.07 | 17,150,000 | 12,961,725 | 70.54 | 2021-10-08 |
| 342 | 2021-10-08 | 184,250 | -1,200 | 1.07 | 17,200,000 | 12,584,275 | 68.30 | 2021-10-06 |
| 343 | 2021-10-07 | 185,450 | 700 | 1.08 | 17,200,000 | 12,847,976 | 69.28 | 2021-10-05 |
| 344 | 2021-10-06 | 184,750 | -250 | 1.07 | 17,200,000 | 12,784,700 | 69.20 | 2021-10-04 |
| 345 | 2021-10-05 | 185,000 | -500 | 1.08 | 17,200,000 | 13,079,500 | 70.70 | 2021-09-30 |
| 346 | 2021-09-29 | 185,500 | 1,000 | 1.08 | 17,100,000 | 13,103,720 | 70.64 | 2021-09-27 |
| 347 | 2021-09-28 | 184,500 | 250 | 1.09 | 17,000,000 | 12,723,120 | 68.96 | 2021-09-24 |
| 348 | 2021-09-27 | 184,250 | 500 | 1.08 | 17,000,000 | 12,591,645 | 68.34 | 2021-09-23 |
| 349 | 2021-09-23 | 183,750 | -100 | 1.08 | 17,050,000 | 12,524,400 | 68.16 | 2021-09-20 |
| 350 | 2021-09-20 | 183,850 | 200 | 1.08 | 17,050,000 | 12,740,805 | 69.30 | 2021-09-16 |
| 351 | 2021-09-16 | 183,650 | -700 | 1.09 | 16,850,000 | 13,042,823 | 71.02 | 2021-09-14 |
| 352 | 2021-09-15 | 184,350 | 400 | 1.09 | 16,900,000 | 13,195,773 | 71.58 | 2021-09-13 |
| 353 | 2021-09-13 | 183,950 | 750 | 1.08 | 17,000,000 | 13,178,178 | 71.64 | 2021-09-09 |
| 354 | 2021-09-09 | 183,200 | -100 | 1.08 | 17,000,000 | 13,472,528 | 73.54 | 2021-09-07 |
| 355 | 2021-09-07 | 183,300 | -200 | 1.08 | 17,050,000 | 13,076,622 | 71.34 | 2021-09-03 |
| 356 | 2021-09-02 | 183,500 | 100 | 1.08 | 17,050,000 | 13,043,180 | 71.08 | 2021-08-31 |
| 357 | 2021-08-27 | 183,400 | -100 | 1.06 | 17,250,000 | 13,259,820 | 72.30 | 2021-08-25 |
| 358 | 2021-08-26 | 183,500 | 300 | 1.06 | 17,250,000 | 13,380,820 | 72.92 | 2021-08-24 |
| 359 | 2021-08-25 | 183,200 | -3,000 | 1.05 | 17,450,000 | 13,025,520 | 71.10 | 2021-08-23 |
| 360 | 2021-08-24 | 186,200 | -200 | 1.06 | 17,500,000 | 13,026,552 | 69.96 | 2021-08-20 |
| 361 | 2021-08-20 | 186,400 | -150 | 1.07 | 17,500,000 | 13,625,840 | 73.10 | 2021-08-18 |
| 362 | 2021-08-18 | 186,550 | 100 | 1.07 | 17,500,000 | 13,998,712 | 75.04 | 2021-08-16 |
| 363 | 2021-08-16 | 186,450 | -500 | 1.06 | 17,550,000 | 13,912,899 | 74.62 | 2021-08-12 |
| 364 | 2021-08-13 | 186,950 | 2,500 | 1.05 | 17,800,000 | 13,991,338 | 74.84 | 2021-08-11 |
| 365 | 2021-08-12 | 184,450 | -200 | 1.04 | 17,800,000 | 14,073,535 | 76.30 | 2021-08-10 |
| 366 | 2021-08-11 | 184,650 | -2,000 | 1.04 | 17,800,000 | 13,730,574 | 74.36 | 2021-08-09 |
| 367 | 2021-08-10 | 186,650 | -1,000 | 1.05 | 17,800,000 | 13,853,163 | 74.22 | 2021-08-06 |
| 368 | 2021-08-09 | 187,650 | -300 | 1.05 | 17,800,000 | 14,024,961 | 74.74 | 2021-08-05 |
| 369 | 2021-08-06 | 187,950 | 700 | 1.03 | 18,200,000 | 14,209,020 | 75.60 | 2021-08-04 |
| 370 | 2021-08-05 | 187,250 | 850 | 1.03 | 18,200,000 | 14,006,300 | 74.80 | 2021-08-03 |
| 371 | 2021-08-04 | 186,400 | -1,100 | 1.02 | 18,200,000 | 13,730,224 | 73.66 | 2021-08-02 |
| 372 | 2021-08-02 | 187,500 | -350 | 1.03 | 18,250,000 | 13,500,000 | 72.00 | 2021-07-29 |
| 373 | 2021-07-30 | 187,850 | 1,700 | 1.03 | 18,250,000 | 13,220,883 | 70.38 | 2021-07-28 |
| 374 | 2021-07-29 | 186,150 | 1,300 | 1.02 | 18,300,000 | 12,710,322 | 68.28 | 2021-07-27 |
| 375 | 2021-07-28 | 184,850 | 800 | 1.01 | 18,300,000 | 13,409,019 | 72.54 | 2021-07-26 |
| 376 | 2021-07-27 | 184,050 | 50 | 1.01 | 18,300,000 | 13,925,223 | 75.66 | 2021-07-23 |
| 377 | 2021-07-26 | 184,000 | 500 | 1.01 | 18,300,000 | 14,267,360 | 77.54 | 2021-07-22 |
| 378 | 2021-07-22 | 183,500 | 400 | 1.00 | 18,300,000 | 14,151,520 | 77.12 | 2021-07-20 |
| 379 | 2021-07-21 | 183,100 | -50 | 1.00 | 18,300,000 | 14,010,812 | 76.52 | 2021-07-19 |
| 380 | 2021-07-20 | 183,150 | 750 | 1.00 | 18,300,000 | 14,157,495 | 77.30 | 2021-07-16 |
| 381 | 2021-07-19 | 182,400 | 200 | 1.00 | 18,300,000 | 14,278,272 | 78.28 | 2021-07-15 |
| 382 | 2021-07-16 | 182,200 | 1,100 | 1.01 | 18,100,000 | 14,160,584 | 77.72 | 2021-07-14 |
| 383 | 2021-07-15 | 181,100 | -1,400 | 1.00 | 18,100,000 | 14,516,976 | 80.16 | 2021-07-13 |
| 384 | 2021-07-14 | 182,500 | 350 | 1.03 | 17,800,000 | 14,103,600 | 77.28 | 2021-07-12 |
| 385 | 2021-07-13 | 182,150 | 100 | 1.03 | 17,750,000 | 13,912,617 | 76.38 | 2021-07-09 |
| 386 | 2021-07-12 | 182,050 | -650 | 1.03 | 17,700,000 | 13,864,928 | 76.16 | 2021-07-08 |
| 387 | 2021-07-08 | 182,700 | 150 | 1.04 | 17,650,000 | 14,287,140 | 78.20 | 2021-07-06 |
| 388 | 2021-07-07 | 182,550 | 650 | 1.03 | 17,650,000 | 14,322,873 | 78.46 | 2021-07-05 |
| 389 | 2021-07-06 | 181,900 | 50 | 1.03 | 17,650,000 | 14,395,566 | 79.14 | 2021-07-02 |
| 390 | 2021-07-05 | 181,850 | 400 | 1.03 | 17,650,000 | 14,784,405 | 81.30 | 2021-06-30 |
| 391 | 2021-07-02 | 181,450 | 50 | 1.03 | 17,650,000 | 14,766,401 | 81.38 | 2021-06-29 |
| 392 | 2021-06-28 | 181,400 | 1,600 | 1.10 | 16,550,000 | 14,682,516 | 80.94 | 2021-06-24 |
| 393 | 2021-06-24 | 179,800 | 5,400 | 1.09 | 16,550,000 | 14,527,840 | 80.80 | 2021-06-22 |
| 394 | 2021-06-23 | 174,400 | 150 | 1.07 | 16,250,000 | 13,917,120 | 79.80 | 2021-06-21 |
| 395 | 2021-06-22 | 174,250 | -2,400 | 1.09 | 16,050,000 | 14,009,700 | 80.40 | 2021-06-18 |
| 396 | 2021-06-21 | 176,650 | 1,200 | 1.10 | 16,050,000 | 14,290,985 | 80.90 | 2021-06-17 |
| 397 | 2021-06-18 | 175,450 | 1,750 | 1.09 | 16,050,000 | 14,316,720 | 81.60 | 2021-06-16 |
| 398 | 2021-06-17 | 173,700 | 550 | 1.08 | 16,050,000 | 14,333,724 | 82.52 | 2021-06-15 |
| 399 | 2021-06-16 | 173,150 | 100 | 1.10 | 15,800,000 | 14,458,025 | 83.50 | 2021-06-11 |
| 400 | 2021-06-15 | 173,050 | 1,100 | 1.10 | 15,800,000 | 14,657,335 | 84.70 | 2021-06-10 |
| 401 | 2021-06-11 | 171,950 | 1,600 | 1.11 | 15,450,000 | 14,237,460 | 82.80 | 2021-06-09 |
| 402 | 2021-06-10 | 170,350 | 2,400 | 1.10 | 15,450,000 | 14,128,829 | 82.94 | 2021-06-08 |
| 403 | 2021-06-08 | 167,950 | 500 | 1.10 | 15,200,000 | 14,359,725 | 85.50 | 2021-06-04 |
| 404 | 2021-06-07 | 167,450 | -850 | 1.12 | 15,000,000 | 14,310,277 | 85.46 | 2021-06-03 |
| 405 | 2021-06-04 | 168,300 | 600 | 1.12 | 15,000,000 | 14,541,120 | 86.40 | 2021-06-02 |
| 406 | 2021-06-03 | 167,700 | 1,050 | 1.12 | 15,000,000 | 14,663,688 | 87.44 | 2021-06-01 |
| 407 | 2021-06-01 | 166,650 | 1,100 | 1.15 | 14,450,000 | 14,478,552 | 86.88 | 2021-05-28 |
| 408 | 2021-05-31 | 165,550 | 1,450 | 1.15 | 14,350,000 | 14,469,070 | 87.40 | 2021-05-27 |
| 409 | 2021-05-28 | 164,100 | 200 | 1.15 | 14,250,000 | 14,250,444 | 86.84 | 2021-05-26 |
| 410 | 2021-05-27 | 163,900 | -10,100 | 1.15 | 14,250,000 | 14,183,906 | 86.54 | 2021-05-25 |
| 411 | 2021-05-26 | 174,000 | -250 | 1.22 | 14,250,000 | 14,602,080 | 83.92 | 2021-05-24 |
| 412 | 2021-05-25 | 174,250 | -1,350 | 1.22 | 14,250,000 | 14,556,845 | 83.54 | 2021-05-21 |
| 413 | 2021-05-20 | 175,600 | -250 | 1.23 | 14,250,000 | 14,529,144 | 82.74 | 2021-05-17 |
| 414 | 2021-05-18 | 175,850 | -300 | 1.23 | 14,250,000 | 14,250,884 | 81.04 | 2021-05-14 |
| 415 | 2021-05-17 | 176,150 | 1,000 | 1.24 | 14,250,000 | 14,144,845 | 80.30 | 2021-05-13 |
| 416 | 2021-05-12 | 175,150 | -800 | 1.23 | 14,250,000 | 14,327,270 | 81.80 | 2021-05-10 |
| 417 | 2021-05-11 | 175,950 | -1,450 | 1.23 | 14,250,000 | 14,438,457 | 82.06 | 2021-05-07 |
| 418 | 2021-05-10 | 177,400 | -1,400 | 1.24 | 14,250,000 | 14,763,228 | 83.22 | 2021-05-06 |
| 419 | 2021-05-07 | 178,800 | 400 | 1.25 | 14,250,000 | 14,972,712 | 83.74 | 2021-05-05 |
| 420 | 2021-05-06 | 178,400 | 500 | 1.25 | 14,250,000 | 15,153,296 | 84.94 | 2021-05-04 |
| 421 | 2021-05-04 | 177,900 | 300 | 1.25 | 14,250,000 | 15,032,550 | 84.50 | 2021-04-30 |
| 422 | 2021-05-03 | 177,600 | -1,500 | 1.25 | 14,250,000 | 15,259,392 | 85.92 | 2021-04-29 |
| 423 | 2021-04-29 | 179,100 | 3,650 | 1.26 | 14,200,000 | 15,159,024 | 84.64 | 2021-04-27 |
| 424 | 2021-04-28 | 175,450 | 950 | 1.24 | 14,200,000 | 14,667,620 | 83.60 | 2021-04-26 |
| 425 | 2021-04-27 | 174,500 | -300 | 1.23 | 14,200,000 | 14,919,750 | 85.50 | 2021-04-23 |
| 426 | 2021-04-26 | 174,800 | 150 | 1.23 | 14,200,000 | 14,777,592 | 84.54 | 2021-04-22 |
| 427 | 2021-04-22 | 174,650 | -750 | 1.23 | 14,150,000 | 14,838,264 | 84.96 | 2021-04-20 |
| 428 | 2021-04-21 | 175,400 | 300 | 1.25 | 14,000,000 | 14,733,600 | 84.00 | 2021-04-19 |
| 429 | 2021-04-20 | 175,100 | -1,000 | 1.25 | 14,000,000 | 14,491,276 | 82.76 | 2021-04-16 |
| 430 | 2021-04-16 | 176,100 | -1,150 | 1.26 | 14,000,000 | 14,475,420 | 82.20 | 2021-04-14 |
| 431 | 2021-04-15 | 177,250 | 150 | 1.27 | 14,000,000 | 14,226,085 | 80.26 | 2021-04-13 |
| 432 | 2021-04-13 | 177,100 | 1,200 | 1.27 | 14,000,000 | 14,610,750 | 82.50 | 2021-04-09 |
| 433 | 2021-04-12 | 175,900 | 200 | 1.27 | 13,900,000 | 14,803,744 | 84.16 | 2021-04-08 |
| 434 | 2021-04-09 | 175,700 | -50 | 1.26 | 13,900,000 | 14,597,156 | 83.08 | 2021-04-07 |
| 435 | 2021-04-07 | 175,750 | 150 | 1.26 | 13,900,000 | 14,147,875 | 80.50 | 2021-03-31 |
| 436 | 2021-03-31 | 175,600 | -300 | 1.26 | 13,900,000 | 14,191,992 | 80.82 | 2021-03-29 |
| 437 | 2021-03-30 | 175,900 | -650 | 1.27 | 13,900,000 | 14,395,656 | 81.84 | 2021-03-26 |
| 438 | 2021-03-29 | 176,550 | 100 | 1.27 | 13,950,000 | 14,067,504 | 79.68 | 2021-03-25 |
| 439 | 2021-03-26 | 176,450 | -1,850 | 1.25 | 14,150,000 | 13,967,782 | 79.16 | 2021-03-24 |
| 440 | 2021-03-25 | 178,300 | -1,700 | 1.26 | 14,150,000 | 14,485,092 | 81.24 | 2021-03-23 |
| 441 | 2021-03-23 | 180,000 | 1,250 | 1.27 | 14,150,000 | 14,918,400 | 82.88 | 2021-03-19 |
| 442 | 2021-03-22 | 178,750 | 5,200 | 1.26 | 14,150,000 | 15,225,925 | 85.18 | 2021-03-18 |
| 443 | 2021-03-19 | 173,550 | -2,550 | 1.23 | 14,150,000 | 14,890,590 | 85.80 | 2021-03-17 |
| 444 | 2021-03-18 | 176,100 | -450 | 1.27 | 13,900,000 | 14,785,356 | 83.96 | 2021-03-16 |
| 445 | 2021-03-17 | 176,550 | -500 | 1.27 | 13,900,000 | 14,452,383 | 81.86 | 2021-03-15 |
| 446 | 2021-03-16 | 177,050 | 2,200 | 1.27 | 13,900,000 | 14,624,330 | 82.60 | 2021-03-12 |
| 447 | 2021-03-15 | 174,850 | -950 | 1.26 | 13,900,000 | 14,820,286 | 84.76 | 2021-03-11 |
| 448 | 2021-03-11 | 175,800 | -3,550 | 1.27 | 13,800,000 | 14,274,960 | 81.20 | 2021-03-09 |
| 449 | 2021-03-10 | 179,350 | 7,800 | 1.32 | 13,600,000 | 14,283,434 | 79.64 | 2021-03-08 |
| 450 | 2021-03-09 | 171,550 | -1,900 | 1.26 | 13,600,000 | 15,432,638 | 89.96 | 2021-03-05 |
| 451 | 2021-03-08 | 173,450 | -700 | 1.29 | 13,450,000 | 14,673,870 | 84.60 | 2021-03-04 |
| 452 | 2021-03-05 | 174,150 | -850 | 1.29 | 13,500,000 | 15,394,860 | 88.40 | 2021-03-03 |
| 453 | 2021-03-04 | 175,000 | 1,950 | 1.31 | 13,400,000 | 15,050,000 | 86.00 | 2021-03-02 |
| 454 | 2021-03-03 | 173,050 | -950 | 1.29 | 13,400,000 | 15,436,060 | 89.20 | 2021-03-01 |
| 455 | 2021-03-02 | 174,000 | -1,000 | 1.32 | 13,200,000 | 15,085,800 | 86.70 | 2021-02-26 |
| 456 | 2021-03-01 | 175,000 | -1,100 | 1.37 | 12,800,000 | 15,449,000 | 88.28 | 2021-02-25 |
| 457 | 2021-02-26 | 176,100 | 11,500 | 1.38 | 12,800,000 | 15,563,718 | 88.38 | 2021-02-24 |
| 458 | 2021-02-25 | 164,600 | 1,950 | 1.29 | 12,800,000 | 14,995,060 | 91.10 | 2021-02-23 |
| 459 | 2021-02-24 | 162,650 | 1,650 | 1.27 | 12,800,000 | 14,736,090 | 90.60 | 2021-02-22 |
| 460 | 2021-02-23 | 161,000 | 1,750 | 1.26 | 12,800,000 | 15,375,500 | 95.50 | 2021-02-19 |
| 461 | 2021-02-19 | 159,250 | 13,850 | 1.24 | 12,800,000 | 16,052,400 | 100.8 | 2021-02-17 |
| 462 | 2021-02-18 | 145,400 | 7,050 | 1.14 | 12,800,000 | 14,656,320 | 100.8 | 2021-02-16 |
| 463 | 2021-02-17 | 138,350 | 1,200 | 1.08 | 12,800,000 | 13,558,300 | 98.00 | 2021-02-10 |
| 464 | 2021-02-16 | 137,150 | -1,050 | 1.07 | 12,800,000 | 12,894,843 | 94.02 | 2021-02-09 |
| 465 | 2021-02-10 | 138,200 | -3,750 | 1.08 | 12,800,000 | 12,744,804 | 92.22 | 2021-02-08 |
| 466 | 2021-02-09 | 141,950 | -5,500 | 1.11 | 12,800,000 | 12,960,035 | 91.30 | 2021-02-05 |
| 467 | 2021-02-08 | 147,450 | -300 | 1.15 | 12,800,000 | 13,143,693 | 89.14 | 2021-02-04 |
| 468 | 2021-02-05 | 147,750 | 1,600 | 1.15 | 12,800,000 | 13,205,895 | 89.38 | 2021-02-03 |
| 469 | 2021-02-04 | 146,150 | -3,300 | 1.14 | 12,800,000 | 13,001,504 | 88.96 | 2021-02-02 |
| 470 | 2021-02-03 | 149,450 | -1,200 | 1.17 | 12,800,000 | 12,957,315 | 86.70 | 2021-02-01 |
| 471 | 2021-02-02 | 150,650 | 200 | 1.18 | 12,800,000 | 12,579,275 | 83.50 | 2021-01-29 |
| 472 | 2021-02-01 | 150,450 | -1,800 | 1.16 | 12,950,000 | 12,562,575 | 83.50 | 2021-01-28 |
| 473 | 2021-01-29 | 152,250 | 1,050 | 1.18 | 12,950,000 | 13,078,275 | 85.90 | 2021-01-27 |
| 474 | 2021-01-28 | 151,200 | 7,200 | 1.16 | 13,050,000 | 13,196,736 | 87.28 | 2021-01-26 |
| 475 | 2021-01-27 | 144,000 | -8,750 | 1.10 | 13,050,000 | 13,000,320 | 90.28 | 2021-01-25 |
| 476 | 2021-01-26 | 152,750 | 3,500 | 1.20 | 12,700,000 | 13,289,250 | 87.00 | 2021-01-22 |
| 477 | 2021-01-25 | 149,250 | -1,900 | 1.18 | 12,700,000 | 13,163,850 | 88.20 | 2021-01-21 |
| 478 | 2021-01-22 | 151,150 | 4,050 | 1.24 | 12,150,000 | 12,956,578 | 85.72 | 2021-01-20 |
| 479 | 2021-01-21 | 147,100 | -5,550 | 1.21 | 12,150,000 | 12,521,152 | 85.12 | 2021-01-19 |
| 480 | 2021-01-20 | 152,650 | -1,000 | 1.26 | 12,150,000 | 12,944,720 | 84.80 | 2021-01-18 |
| 481 | 2021-01-19 | 153,650 | -3,550 | 1.30 | 11,800,000 | 13,014,155 | 84.70 | 2021-01-15 |
| 482 | 2021-01-18 | 157,200 | 13,100 | 1.33 | 11,800,000 | 13,503,480 | 85.90 | 2021-01-14 |
| 483 | 2021-01-15 | 144,100 | 350 | 1.23 | 11,700,000 | 12,579,930 | 87.30 | 2021-01-13 |
| 484 | 2021-01-14 | 143,750 | -300 | 1.23 | 11,700,000 | 12,808,125 | 89.10 | 2021-01-12 |
| 485 | 2021-01-13 | 144,050 | -1,150 | 1.29 | 11,150,000 | 12,457,444 | 86.48 | 2021-01-11 |
| 486 | 2021-01-12 | 145,200 | -4,100 | 1.30 | 11,150,000 | 12,835,680 | 88.40 | 2021-01-08 |
| 487 | 2021-01-11 | 149,300 | 3,300 | 1.37 | 10,900,000 | 13,242,910 | 88.70 | 2021-01-07 |
| 488 | 2021-01-08 | 146,000 | 3,100 | 1.35 | 10,850,000 | 12,818,800 | 87.80 | 2021-01-06 |
| 489 | 2021-01-07 | 142,900 | 30,600 | 1.32 | 10,800,000 | 12,618,070 | 88.30 | 2021-01-05 |
| 490 | 2021-01-05 | 112,300 | 8,050 | 1.12 | 10,000,000 | 9,309,670 | 82.90 | 2020-12-30 |
| 491 | 2021-01-04 | 104,250 | 2,700 | 1.04 | 10,000,000 | 8,475,525 | 81.30 | 2020-12-29 |
| 492 | 2020-12-30 | 101,550 | 250 | 1.02 | 10,000,000 | 8,215,395 | 80.90 | 2020-12-28 |
| 493 | 2020-12-29 | 101,300 | 12,600 | 1.01 | 10,000,000 | 8,154,650 | 80.50 | 2020-12-23 |
| 494 | 2020-12-28 | 88,700 | 6,400 | 0.89 | 10,000,000 | 7,087,130 | 79.90 | 2020-12-22 |
| 495 | 2020-12-23 | 82,300 | 3,600 | 0.82 | 10,050,000 | 6,519,806 | 79.22 | 2020-12-21 |
| 496 | 2020-12-22 | 78,700 | 1,100 | 0.78 | 10,050,000 | 6,177,950 | 78.50 | 2020-12-18 |
| 497 | 2020-12-21 | 77,600 | 700 | 0.77 | 10,050,000 | 6,187,824 | 79.74 | 2020-12-17 |
| 498 | 2020-12-18 | 76,900 | 300 | 0.77 | 10,050,000 | 6,090,480 | 79.20 | 2020-12-16 |
| 499 | 2020-12-16 | 76,600 | -300 | 0.76 | 10,100,000 | 5,982,460 | 78.10 | 2020-12-14 |
| 500 | 2020-12-14 | 76,900 | 1,000 | 0.76 | 10,100,000 | 5,995,124 | 77.96 | 2020-12-10 |
| 501 | 2020-12-10 | 75,900 | 50 | 0.75 | 10,100,000 | 5,927,790 | 78.10 | 2020-12-08 |
| 502 | 2020-12-09 | 75,850 | 3,150 | 0.75 | 10,100,000 | 5,892,028 | 77.68 | 2020-12-07 |
| 503 | 2020-12-08 | 72,700 | -150 | 0.72 | 10,100,000 | 5,666,238 | 77.94 | 2020-12-04 |
| 504 | 2020-12-07 | 72,850 | -1,350 | 0.72 | 10,100,000 | 5,559,912 | 76.32 | 2020-12-03 |
| 505 | 2020-12-04 | 74,200 | -2,300 | 0.74 | 10,050,000 | 5,645,136 | 76.08 | 2020-12-02 |
| 506 | 2020-12-03 | 76,500 | 5,000 | 0.76 | 10,050,000 | 5,836,950 | 76.30 | 2020-12-01 |
| 507 | 2020-12-02 | 71,500 | 150 | 0.71 | 10,050,000 | 5,428,280 | 75.92 | 2020-11-30 |
| 508 | 2020-11-30 | 71,350 | -400 | 0.71 | 10,000,000 | 5,479,680 | 76.80 | 2020-11-26 |
| 509 | 2020-11-27 | 71,750 | 2,500 | 0.72 | 10,000,000 | 5,441,520 | 75.84 | 2020-11-25 |
| 510 | 2020-11-26 | 69,250 | 1,500 | 0.69 | 10,000,000 | 5,329,480 | 76.96 | 2020-11-24 |
| 511 | 2020-11-25 | 67,750 | 150 | 0.66 | 10,200,000 | 5,311,600 | 78.40 | 2020-11-23 |
| 512 | 2020-11-23 | 67,600 | 300 | 0.66 | 10,200,000 | 5,229,536 | 77.36 | 2020-11-19 |
| 513 | 2020-11-20 | 67,300 | 400 | 0.66 | 10,200,000 | 5,176,716 | 76.92 | 2020-11-18 |
| 514 | 2020-11-18 | 66,900 | -900 | 0.67 | 10,000,000 | 5,307,846 | 79.34 | 2020-11-16 |
| 515 | 2020-11-17 | 67,800 | -800 | 0.69 | 9,850,000 | 5,230,092 | 77.14 | 2020-11-13 |
| 516 | 2020-11-13 | 68,600 | -750 | 0.70 | 9,750,000 | 5,216,344 | 76.04 | 2020-11-11 |
| 517 | 2020-11-12 | 69,350 | -750 | 0.71 | 9,750,000 | 5,410,687 | 78.02 | 2020-11-10 |
| 518 | 2020-11-10 | 70,100 | -1,500 | 0.75 | 9,350,000 | 5,357,042 | 76.42 | 2020-11-06 |
| 519 | 2020-11-09 | 71,600 | -6,500 | 0.77 | 9,350,000 | 5,531,816 | 77.26 | 2020-11-05 |
| 520 | 2020-11-06 | 78,100 | 500 | 0.84 | 9,300,000 | 5,723,168 | 73.28 | 2020-11-04 |
| 521 | 2020-11-05 | 77,600 | 1,400 | 0.83 | 9,300,000 | 5,641,520 | 72.70 | 2020-11-03 |
| 522 | 2020-11-04 | 76,200 | -1,650 | 0.82 | 9,300,000 | 5,530,596 | 72.58 | 2020-11-02 |
| 523 | 2020-11-03 | 77,850 | 4,050 | 0.84 | 9,300,000 | 5,656,581 | 72.66 | 2020-10-30 |
| 524 | 2020-11-02 | 73,800 | -2,300 | 0.79 | 9,300,000 | 5,552,712 | 75.24 | 2020-10-29 |
| 525 | 2020-10-30 | 76,100 | 300 | 0.83 | 9,150,000 | 5,617,702 | 73.82 | 2020-10-28 |
| 526 | 2020-10-29 | 75,800 | 1,300 | 0.83 | 9,150,000 | 5,518,240 | 72.80 | 2020-10-27 |
| 527 | 2020-10-28 | 74,500 | -400 | 0.81 | 9,150,000 | 5,550,250 | 74.50 | 2020-10-23 |
| 528 | 2020-10-27 | 74,900 | 1,500 | 0.82 | 9,100,000 | 5,692,400 | 76.00 | 2020-10-22 |
| 529 | 2020-10-23 | 73,400 | 250 | 0.81 | 9,100,000 | 5,659,140 | 77.10 | 2020-10-21 |
| 530 | 2020-10-22 | 73,150 | 650 | 0.81 | 9,000,000 | 5,478,935 | 74.90 | 2020-10-20 |
| 531 | 2020-10-21 | 72,500 | -700 | 0.81 | 9,000,000 | 5,349,050 | 73.78 | 2020-10-19 |
| 532 | 2020-10-20 | 73,200 | 1,600 | 0.81 | 9,000,000 | 5,490,000 | 75.00 | 2020-10-16 |
| 533 | 2020-10-19 | 71,600 | 1,300 | 0.80 | 8,950,000 | 5,329,904 | 74.44 | 2020-10-15 |
| 534 | 2020-10-16 | 70,300 | -9,400 | 0.79 | 8,900,000 | 5,313,274 | 75.58 | 2020-10-14 |
| 535 | 2020-10-15 | 79,700 | -4,300 | 0.90 | 8,900,000 | 6,068,358 | 76.14 | 2020-10-12 |
| 536 | 2020-10-14 | 84,000 | 3,300 | 0.93 | 9,000,000 | 6,216,000 | 74.00 | 2020-10-09 |
| 537 | 2020-10-12 | 80,700 | -250 | 0.90 | 9,000,000 | 6,034,746 | 74.78 | 2020-10-08 |
| 538 | 2020-10-08 | 80,950 | 2,550 | 0.88 | 9,150,000 | 5,964,396 | 73.68 | 2020-10-06 |
| 539 | 2020-10-07 | 78,400 | 1,400 | 0.86 | 9,150,000 | 5,716,928 | 72.92 | 2020-10-05 |
| 540 | 2020-10-06 | 77,000 | 1,300 | 0.84 | 9,150,000 | 5,588,660 | 72.58 | 2020-09-30 |
| 541 | 2020-10-05 | 75,700 | 2,950 | 0.83 | 9,150,000 | 5,450,400 | 72.00 | 2020-09-29 |
| 542 | 2020-09-29 | 72,750 | -350 | 0.81 | 8,950,000 | 5,243,820 | 72.08 | 2020-09-25 |
| 543 | 2020-09-28 | 73,100 | 6,700 | 0.83 | 8,850,000 | 5,204,720 | 71.20 | 2020-09-24 |
| 544 | 2020-09-25 | 66,400 | 1,250 | 0.75 | 8,850,000 | 4,806,032 | 72.38 | 2020-09-23 |
| 545 | 2020-09-24 | 65,150 | -1,250 | 0.74 | 8,850,000 | 4,668,649 | 71.66 | 2020-09-22 |
| 546 | 2020-09-23 | 66,400 | -1,200 | 0.75 | 8,850,000 | 4,888,368 | 73.62 | 2020-09-21 |
| 547 | 2020-09-22 | 67,600 | 4,550 | 0.77 | 8,800,000 | 5,042,960 | 74.60 | 2020-09-18 |
| 548 | 2020-09-21 | 63,050 | 4,200 | 0.72 | 8,750,000 | 4,602,650 | 73.00 | 2020-09-17 |
| 549 | 2020-09-18 | 58,850 | -1,150 | 0.67 | 8,750,000 | 4,414,927 | 75.02 | 2020-09-16 |
| 550 | 2020-09-16 | 60,000 | 10,750 | 0.69 | 8,650,000 | 4,448,400 | 74.14 | 2020-09-14 |
| 551 | 2020-09-15 | 49,250 | 4,750 | 0.57 | 8,600,000 | 3,613,965 | 73.38 | 2020-09-11 |
| 552 | 2020-09-14 | 44,500 | 2,350 | 0.52 | 8,600,000 | 3,216,460 | 72.28 | 2020-09-10 |
| 553 | 2020-09-11 | 42,150 | 300 | 0.49 | 8,550,000 | 2,996,022 | 71.08 | 2020-09-09 |
| 554 | 2020-09-10 | 41,850 | 1,900 | 0.49 | 8,550,000 | 3,072,627 | 73.42 | 2020-09-08 |
| 555 | 2020-09-09 | 39,950 | -1,350 | 0.47 | 8,550,000 | 2,828,460 | 70.80 | 2020-09-07 |
| 556 | 2020-09-08 | 41,300 | -200 | 0.46 | 9,000,000 | 3,075,198 | 74.46 | 2020-09-04 |
| 557 | 2020-09-07 | 41,500 | 5,800 | 0.46 | 9,000,000 | 3,183,880 | 76.72 | 2020-09-03 |
| 558 | 2020-09-02 | 35,700 | 3,000 | 0.40 | 8,950,000 | 2,734,620 | 76.60 | 2020-08-31 |
| 559 | 2020-09-01 | 32,700 | -50 | 0.37 | 8,900,000 | 2,502,858 | 76.54 | 2020-08-28 |
| 560 | 2020-08-31 | 32,750 | 800 | 0.37 | 8,850,000 | 2,466,075 | 75.30 | 2020-08-27 |
| 561 | 2020-08-28 | 31,950 | 1,850 | 0.36 | 8,800,000 | 2,366,856 | 74.08 | 2020-08-26 |
| 562 | 2020-08-26 | 30,100 | 2,000 | 0.35 | 8,700,000 | 2,195,494 | 72.94 | 2020-08-24 |
| 563 | 2020-08-25 | 28,100 | 800 | 0.32 | 8,700,000 | 2,031,068 | 72.28 | 2020-08-21 |
| 564 | 2020-08-21 | 27,300 | 400 | 0.32 | 8,650,000 | 1,971,606 | 72.22 | 2020-08-19 |
| 565 | 2020-08-20 | 26,900 | -2,650 | 0.31 | 8,650,000 | 1,952,402 | 72.58 | 2020-08-18 |
| 566 | 2020-08-19 | 29,550 | 200 | 0.34 | 8,650,000 | 2,127,600 | 72.00 | 2020-08-17 |
| 567 | 2020-08-18 | 29,350 | 200 | 0.34 | 8,650,000 | 2,060,370 | 70.20 | 2020-08-14 |
| 568 | 2020-08-14 | 29,150 | -1,700 | 0.34 | 8,700,000 | 1,988,613 | 68.22 | 2020-08-12 |
| 569 | 2020-08-13 | 30,850 | 650 | 0.35 | 8,700,000 | 2,120,012 | 68.72 | 2020-08-11 |
| 570 | 2020-08-11 | 30,200 | 600 | 0.35 | 8,700,000 | 2,048,164 | 67.82 | 2020-08-07 |
| 571 | 2020-08-10 | 29,600 | 1,400 | 0.32 | 9,150,000 | 2,030,560 | 68.60 | 2020-08-06 |
| 572 | 2020-08-07 | 28,200 | 700 | 0.31 | 9,150,000 | 1,964,412 | 69.66 | 2020-08-05 |
| 573 | 2020-08-06 | 27,500 | 1,150 | 0.30 | 9,150,000 | 1,875,500 | 68.20 | 2020-08-04 |
| 574 | 2020-08-05 | 26,350 | 200 | 0.29 | 9,150,000 | 1,784,949 | 67.74 | 2020-08-03 |
| 575 | 2020-08-04 | 26,150 | 400 | 0.29 | 9,150,000 | 1,778,200 | 68.00 | 2020-07-31 |
| 576 | 2020-08-03 | 25,750 | 500 | 0.27 | 9,500,000 | 1,723,190 | 66.92 | 2020-07-30 |
| 577 | 2020-07-31 | 25,250 | 1,200 | 0.27 | 9,500,000 | 1,694,275 | 67.10 | 2020-07-29 |
| 578 | 2020-07-28 | 24,050 | 4,850 | 0.25 | 9,600,000 | 1,541,124 | 64.08 | 2020-07-24 |
| 579 | 2020-07-24 | 19,200 | 800 | 0.20 | 9,750,000 | 1,271,424 | 66.22 | 2020-07-22 |
| 580 | 2020-07-23 | 18,400 | 800 | 0.19 | 9,750,000 | 1,239,424 | 67.36 | 2020-07-21 |
| 581 | 2020-07-22 | 17,600 | 800 | 0.18 | 9,700,000 | 1,149,280 | 65.30 | 2020-07-20 |
| 582 | 2020-07-21 | 16,800 | 300 | 0.18 | 9,400,000 | 1,101,072 | 65.54 | 2020-07-17 |
| 583 | 2020-07-20 | 16,500 | -200 | 0.18 | 9,400,000 | 1,055,010 | 63.94 | 2020-07-16 |
| 584 | 2020-07-16 | 16,700 | 3,200 | 0.18 | 9,500,000 | 1,096,188 | 65.64 | 2020-07-14 |
| 585 | 2020-07-15 | 13,500 | -600 | 0.14 | 9,600,000 | 922,050 | 68.30 | 2020-07-13 |
| 586 | 2020-07-14 | 14,100 | -5,650 | 0.15 | 9,650,000 | 929,754 | 65.94 | 2020-07-10 |
| 587 | 2020-07-13 | 19,750 | 400 | 0.20 | 9,650,000 | 1,305,475 | 66.10 | 2020-07-09 |
| 588 | 2020-07-10 | 19,350 | 3,700 | 0.20 | 9,650,000 | 1,260,459 | 65.14 | 2020-07-08 |
| 589 | 2020-07-09 | 15,650 | 1,750 | 0.16 | 9,700,000 | 1,016,624 | 64.96 | 2020-07-07 |
| 590 | 2020-07-08 | 13,900 | 4,000 | 0.14 | 9,700,000 | 884,318 | 63.62 | 2020-07-06 |
| 591 | 2020-07-07 | 9,900 | -500 | 0.10 | 9,850,000 | 601,920 | 60.80 | 2020-07-03 |
| 592 | 2020-07-06 | 10,400 | 300 | 0.10 | 10,000,000 | 620,672 | 59.68 | 2020-07-02 |
| 593 | 2020-07-02 | 10,100 | 2,000 | 0.10 | 10,250,000 | 583,780 | 57.80 | 2020-06-29 |
| 594 | 2020-06-24 | 8,100 | 1,400 | 0.08 | 9,850,000 | 478,548 | 59.08 | 2020-06-22 |
| 595 | 2020-06-19 | 6,700 | 200 | 0.07 | 9,950,000 | 379,890 | 56.70 | 2020-06-17 |
| 596 | 2020-06-17 | 6,500 | 1,000 | 0.07 | 9,950,000 | 355,680 | 54.72 | 2020-06-15 |
| 597 | 2020-06-10 | 5,500 | 850 | 0.06 | 9,750,000 | 308,330 | 56.06 | 2020-06-08 |
| 598 | 2020-05-19 | 4,650 | -2,000 | 0.05 | 9,600,000 | 244,823 | 52.65 | 2020-05-15 |
| 599 | 2020-05-18 | 6,650 | 200 | 0.07 | 9,600,000 | 346,798 | 52.15 | 2020-05-14 |
| 600 | 2020-05-13 | 6,450 | 100 | 0.07 | 9,600,000 | 339,593 | 52.65 | 2020-05-11 |
| 601 | 2020-05-06 | 6,350 | 100 | 0.07 | 9,550,000 | 312,738 | 49.25 | 2020-05-04 |
| 602 | 2020-05-05 | 6,250 | -600 | 0.07 | 9,550,000 | 321,563 | 51.45 | 2020-04-29 |
| 603 | 2020-04-28 | 6,850 | 600 | 0.07 | 9,550,000 | 344,898 | 50.35 | 2020-04-24 |
| 604 | 2020-04-21 | 6,250 | 200 | 0.07 | 9,450,000 | 314,688 | 50.35 | 2020-04-17 |
| 605 | 2020-04-20 | 6,050 | -1,000 | 0.06 | 9,450,000 | 300,080 | 49.60 | 2020-04-16 |
| 606 | 2020-04-17 | 7,050 | -50 | 0.07 | 9,450,000 | 344,745 | 48.90 | 2020-04-15 |
| 607 | 2020-04-09 | 7,100 | 400 | 0.08 | 9,450,000 | 350,385 | 49.35 | 2020-04-07 |
| 608 | 2020-03-30 | 6,700 | -500 | 0.07 | 9,350,000 | 314,900 | 47.00 | 2020-03-26 |
| 609 | 2020-03-25 | 7,200 | 100 | 0.08 | 9,300,000 | 300,240 | 41.70 | 2020-03-23 |
| 610 | 2020-03-23 | 7,100 | -500 | 0.08 | 9,450,000 | 290,745 | 40.95 | 2020-03-19 |
| 611 | 2020-03-17 | 7,600 | 100 | 0.08 | 9,650,000 | 367,080 | 48.30 | 2020-03-13 |
| 612 | 2020-03-13 | 7,500 | 800 | 0.08 | 9,700,000 | 387,750 | 51.70 | 2020-03-11 |
| 613 | 2020-03-12 | 6,700 | 300 | 0.07 | 9,700,000 | 351,750 | 52.50 | 2020-03-10 |
| 614 | 2020-03-11 | 6,400 | 100 | 0.07 | 9,600,000 | 319,680 | 49.95 | 2020-03-09 |
| 615 | 2020-03-10 | 6,300 | 150 | 0.07 | 9,600,000 | 336,735 | 53.45 | 2020-03-06 |
| 616 | 2020-03-05 | 6,150 | 900 | 0.07 | 9,300,000 | 317,340 | 51.60 | 2020-03-03 |
| 617 | 2020-03-03 | 5,250 | 1,200 | 0.06 | 9,350,000 | 255,150 | 48.60 | 2020-02-28 |
| 618 | 2020-03-02 | 4,050 | 400 | 0.04 | 9,600,000 | 209,385 | 51.70 | 2020-02-27 |
| 619 | 2020-02-27 | 3,650 | 400 | 0.04 | 9,850,000 | 190,348 | 52.15 | 2020-02-25 |
| 620 | 2020-02-26 | 3,250 | 200 | 0.03 | 9,850,000 | 168,025 | 51.70 | 2020-02-24 |
| 621 | 2020-02-25 | 3,050 | 1,200 | 0.03 | 9,850,000 | 164,548 | 53.95 | 2020-02-21 |
| 622 | 2020-02-24 | 1,850 | 650 | 0.02 | 9,850,000 | 101,843 | 55.05 | 2020-02-20 |
| 623 | 2020-02-21 | 1,200 | 200 | 0.01 | 9,700,000 | 64,200 | 53.50 | 2020-02-19 |
| 624 | 2020-02-17 | 1,000 | 400 | 0.01 | 8,900,000 | 52,950 | 52.95 | 2020-02-13 |
| 625 | 2020-02-11 | 600 | 200 | 0.01 | 7,900,000 | 31,260 | 52.10 | 2020-02-07 |
| 626 | 2020-01-22 | 400 | 400 | 0.01 | 6,150,000 | 22,680 | 56.70 | 2020-01-20 |
| 627 | 2020-01-21 | 0 | 0.00 | 4,150,000 | 0 | 57.20 | 2020-01-17 | |
Copyright & disclaimer, Privacy policy