Fubon NYSE FactSet Taiwan Core Semiconductor Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03076 | 2022-01-13 |
ABN AMRO Clearing Hong Kong Limited
CCASSID: B01555
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 | 2025-11-14 | 8.945 | 2025-11-12 | |||||
| 2 | 2025-11-13 | 8.955 | 2025-11-11 | |||||
| 3 | 2025-11-12 | 9.095 | 2025-11-10 | |||||
| 4 | 2025-11-11 | 1,532,200 | -200 | 66.62 | 2,300,000 | 13,797,461 | 9.005 | 2025-11-07 |
| 5 | 2025-11-10 | 1,532,400 | -400 | 66.63 | 2,300,000 | 14,098,080 | 9.200 | 2025-11-06 |
| 6 | 2025-11-07 | 1,532,800 | -200 | 66.64 | 2,300,000 | 13,787,536 | 8.995 | 2025-11-05 |
| 7 | 2025-11-06 | 1,533,000 | -200 | 66.65 | 2,300,000 | 13,973,295 | 9.115 | 2025-11-04 |
| 8 | 2025-11-05 | 1,533,200 | -1,000 | 66.66 | 2,300,000 | 14,120,772 | 9.210 | 2025-11-03 |
| 9 | 2025-11-04 | 1,534,200 | 3,000 | 66.70 | 2,300,000 | 14,237,376 | 9.280 | 2025-10-31 |
| 10 | 2025-11-03 | 1,531,200 | -4,200 | 66.57 | 2,300,000 | 14,064,072 | 9.185 | 2025-10-30 |
| 11 | 2025-10-31 | 1,535,400 | -600 | 66.76 | 2,300,000 | 13,872,339 | 9.035 | 2025-10-28 |
| 12 | 2025-10-28 | 1,536,000 | 28,200 | 66.78 | 2,300,000 | 13,954,560 | 9.085 | 2025-10-24 |
| 13 | 2025-10-23 | 1,507,800 | 2,200 | 65.56 | 2,300,000 | 13,818,987 | 9.165 | 2025-10-21 |
| 14 | 2025-10-21 | 1,505,600 | 5,000 | 65.46 | 2,300,000 | 13,490,176 | 8.960 | 2025-10-17 |
| 15 | 2025-10-20 | 1,500,600 | 2,400 | 65.24 | 2,300,000 | 13,730,490 | 9.150 | 2025-10-16 |
| 16 | 2025-10-17 | 1,498,200 | 2,800 | 65.14 | 2,300,000 | 13,543,728 | 9.040 | 2025-10-15 |
| 17 | 2025-10-16 | 1,495,400 | -8,000 | 65.02 | 2,300,000 | 13,062,319 | 8.735 | 2025-10-14 |
| 18 | 2025-10-15 | 1,503,400 | 3,400 | 65.37 | 2,300,000 | 13,237,437 | 8.805 | 2025-10-13 |
| 19 | 2025-10-13 | 1,500,000 | 600 | 65.22 | 2,300,000 | 13,657,500 | 9.105 | 2025-10-09 |
| 20 | 2025-10-10 | 1,499,400 | 3,200 | 65.19 | 2,300,000 | 13,359,654 | 8.910 | 2025-10-08 |
| 21 | 2025-10-06 | 1,496,200 | 2,200 | 65.05 | 2,300,000 | 13,114,193 | 8.765 | 2025-10-02 |
| 22 | 2025-09-26 | 1,494,000 | -1,400 | 64.96 | 2,300,000 | 13,117,320 | 8.780 | 2025-09-24 |
| 23 | 2025-09-25 | 1,495,400 | -7,200 | 65.02 | 2,300,000 | 13,219,336 | 8.840 | 2025-09-23 |
| 24 | 2025-09-23 | 1,502,600 | 10,400 | 65.33 | 2,300,000 | 12,944,899 | 8.615 | 2025-09-19 |
| 25 | 2025-09-22 | 1,492,200 | 600 | 64.88 | 2,300,000 | 12,825,459 | 8.595 | 2025-09-18 |
| 26 | 2025-09-19 | 1,491,600 | 10,000 | 64.85 | 2,300,000 | 12,626,394 | 8.465 | 2025-09-17 |
| 27 | 2025-09-18 | 1,481,600 | 17,800 | 64.42 | 2,300,000 | 12,601,008 | 8.505 | 2025-09-16 |
| 28 | 2025-09-16 | 1,463,800 | 2,200 | 63.64 | 2,300,000 | 12,295,920 | 8.400 | 2025-09-12 |
| 29 | 2025-09-15 | 1,461,600 | -3,800 | 63.55 | 2,300,000 | 12,248,208 | 8.380 | 2025-09-11 |
| 30 | 2025-09-12 | 1,465,400 | 16,000 | 63.71 | 2,300,000 | 12,272,725 | 8.375 | 2025-09-10 |
| 31 | 2025-09-11 | 1,449,400 | 1,800 | 63.02 | 2,300,000 | 12,131,478 | 8.370 | 2025-09-09 |
| 32 | 2025-09-10 | 1,447,600 | 27,200 | 62.94 | 2,300,000 | 12,015,080 | 8.300 | 2025-09-08 |
| 33 | 2025-09-09 | 1,420,400 | 3,200 | 61.76 | 2,300,000 | 11,554,954 | 8.135 | 2025-09-05 |
| 34 | 2025-09-08 | 1,417,200 | 10,400 | 61.62 | 2,300,000 | 11,280,912 | 7.960 | 2025-09-04 |
| 35 | 2025-09-05 | 1,406,800 | 4,200 | 61.17 | 2,300,000 | 11,184,060 | 7.950 | 2025-09-03 |
| 36 | 2025-09-04 | 1,402,600 | 9,200 | 60.98 | 2,300,000 | 11,136,644 | 7.940 | 2025-09-02 |
| 37 | 2025-08-29 | 1,393,400 | 3,400 | 60.58 | 2,300,000 | 11,098,431 | 7.965 | 2025-08-27 |
| 38 | 2025-08-28 | 1,390,000 | 1,400 | 60.43 | 2,300,000 | 11,015,750 | 7.925 | 2025-08-26 |
| 39 | 2025-08-27 | 1,388,600 | 1,000 | 60.37 | 2,300,000 | 10,990,769 | 7.915 | 2025-08-25 |
| 40 | 2025-08-26 | 1,387,600 | -400 | 60.33 | 2,300,000 | 10,663,706 | 7.685 | 2025-08-22 |
| 41 | 2025-08-25 | 1,388,000 | -17,000 | 60.35 | 2,300,000 | 10,715,360 | 7.720 | 2025-08-21 |
| 42 | 2025-08-22 | 1,405,000 | -400 | 61.09 | 2,300,000 | 10,790,400 | 7.680 | 2025-08-20 |
| 43 | 2025-08-21 | 1,405,400 | -1,000 | 61.10 | 2,300,000 | 11,215,092 | 7.980 | 2025-08-19 |
| 44 | 2025-08-20 | 1,406,400 | -2,000 | 61.15 | 2,300,000 | 11,251,200 | 8.000 | 2025-08-18 |
| 45 | 2025-08-18 | 1,408,400 | 14,200 | 61.23 | 2,300,000 | 11,386,914 | 8.085 | 2025-08-14 |
| 46 | 2025-08-15 | 1,394,200 | 400 | 60.62 | 2,300,000 | 11,209,368 | 8.040 | 2025-08-13 |
| 47 | 2025-08-14 | 1,393,800 | 1,600 | 60.60 | 2,300,000 | 11,087,679 | 7.955 | 2025-08-12 |
| 48 | 2025-08-13 | 1,392,200 | 3,600 | 60.53 | 2,300,000 | 11,074,951 | 7.955 | 2025-08-11 |
| 49 | 2025-08-11 | 1,388,600 | 1,000 | 60.37 | 2,300,000 | 11,206,002 | 8.070 | 2025-08-07 |
| 50 | 2025-08-08 | 1,387,600 | -6,400 | 60.33 | 2,300,000 | 10,934,288 | 7.880 | 2025-08-06 |
| 51 | 2025-08-06 | 1,394,000 | -5,000 | 60.61 | 2,300,000 | 11,040,480 | 7.920 | 2025-08-04 |
| 52 | 2025-08-05 | 1,399,000 | -3,000 | 60.83 | 2,300,000 | 11,094,070 | 7.930 | 2025-08-01 |
| 53 | 2025-08-04 | 1,402,000 | -7,400 | 60.96 | 2,300,000 | 11,265,070 | 8.035 | 2025-07-31 |
| 54 | 2025-07-30 | 1,409,400 | -37,000 | 61.28 | 2,300,000 | 11,557,080 | 8.200 | 2025-07-28 |
| 55 | 2025-07-28 | 1,446,400 | 5,000 | 62.89 | 2,300,000 | 11,860,480 | 8.200 | 2025-07-24 |
| 56 | 2025-07-25 | 1,441,400 | 200 | 62.67 | 2,300,000 | 11,790,652 | 8.180 | 2025-07-23 |
| 57 | 2025-07-23 | 1,441,200 | -400 | 62.66 | 2,300,000 | 11,904,312 | 8.260 | 2025-07-21 |
| 58 | 2025-07-22 | 1,441,600 | 13,000 | 62.68 | 2,300,000 | 11,972,488 | 8.305 | 2025-07-18 |
| 59 | 2025-07-21 | 1,428,600 | 5,200 | 62.11 | 2,300,000 | 11,843,094 | 8.290 | 2025-07-17 |
| 60 | 2025-07-17 | 1,423,400 | 2,000 | 61.89 | 2,300,000 | 11,600,710 | 8.150 | 2025-07-15 |
| 61 | 2025-07-14 | 1,421,400 | 5,000 | 61.80 | 2,300,000 | 11,570,196 | 8.140 | 2025-07-10 |
| 62 | 2025-07-11 | 1,416,400 | 400 | 61.58 | 2,300,000 | 11,451,594 | 8.085 | 2025-07-09 |
| 63 | 2025-07-04 | 1,416,000 | 2,000 | 61.57 | 2,300,000 | 11,540,400 | 8.150 | 2025-07-02 |
| 64 | 2025-07-03 | 1,414,000 | 400 | 61.48 | 2,300,000 | 11,382,700 | 8.050 | 2025-06-30 |
| 65 | 2025-07-02 | 1,413,600 | 10,400 | 61.46 | 2,300,000 | 11,534,976 | 8.160 | 2025-06-27 |
| 66 | 2025-06-30 | 1,403,200 | 58,200 | 61.01 | 2,300,000 | 11,365,920 | 8.100 | 2025-06-26 |
| 67 | 2025-06-27 | 1,345,000 | 13,800 | 58.48 | 2,300,000 | 10,793,625 | 8.025 | 2025-06-25 |
| 68 | 2025-06-26 | 1,331,200 | 20,800 | 57.88 | 2,300,000 | 10,403,328 | 7.815 | 2025-06-24 |
| 69 | 2025-06-24 | 1,310,400 | 2,600 | 56.97 | 2,300,000 | 10,004,904 | 7.635 | 2025-06-20 |
| 70 | 2025-06-20 | 1,307,800 | 200 | 56.86 | 2,300,000 | 10,161,606 | 7.770 | 2025-06-18 |
| 71 | 2025-06-19 | 1,307,600 | 6,000 | 56.85 | 2,300,000 | 10,173,128 | 7.780 | 2025-06-17 |
| 72 | 2025-06-18 | 1,301,600 | -3,000 | 56.59 | 2,300,000 | 10,087,400 | 7.750 | 2025-06-16 |
| 73 | 2025-06-16 | 1,304,600 | 8,600 | 56.72 | 2,300,000 | 10,110,650 | 7.750 | 2025-06-12 |
| 74 | 2025-06-13 | 1,296,000 | 8,200 | 56.35 | 2,300,000 | 9,979,200 | 7.700 | 2025-06-11 |
| 75 | 2025-06-12 | 1,287,800 | 6,400 | 55.99 | 2,300,000 | 9,729,329 | 7.555 | 2025-06-10 |
| 76 | 2025-06-11 | 1,281,400 | 12,600 | 55.71 | 2,300,000 | 9,463,139 | 7.385 | 2025-06-09 |
| 77 | 2025-06-06 | 1,268,800 | -2,400 | 55.17 | 2,300,000 | 9,224,176 | 7.270 | 2025-06-04 |
| 78 | 2025-06-03 | 1,271,200 | -6,400 | 55.27 | 2,300,000 | 9,235,268 | 7.265 | 2025-05-30 |
| 79 | 2025-05-29 | 1,277,600 | -5,800 | 55.55 | 2,300,000 | 9,300,928 | 7.280 | 2025-05-27 |
| 80 | 2025-05-26 | 1,283,400 | 20,000 | 55.80 | 2,300,000 | 9,381,654 | 7.310 | 2025-05-22 |
| 81 | 2025-05-23 | 1,263,400 | -20,000 | 54.93 | 2,300,000 | 9,285,990 | 7.350 | 2025-05-21 |
| 82 | 2025-05-22 | 1,283,400 | 1,600 | 55.80 | 2,300,000 | 9,253,314 | 7.210 | 2025-05-20 |
| 83 | 2025-05-21 | 1,281,800 | 71,000 | 55.73 | 2,300,000 | 9,177,688 | 7.160 | 2025-05-19 |
| 84 | 2025-05-20 | 1,210,800 | 4,000 | 52.64 | 2,300,000 | 8,875,164 | 7.330 | 2025-05-16 |
| 85 | 2025-05-19 | 1,206,800 | 11,600 | 52.47 | 2,300,000 | 8,809,640 | 7.300 | 2025-05-15 |
| 86 | 2025-05-16 | 1,195,200 | 8,000 | 51.97 | 2,300,000 | 8,683,128 | 7.265 | 2025-05-14 |
| 87 | 2025-05-14 | 1,187,200 | 1,400 | 51.62 | 2,300,000 | 8,476,608 | 7.140 | 2025-05-12 |
| 88 | 2025-05-13 | 1,185,800 | -46,800 | 51.56 | 2,300,000 | 8,253,168 | 6.960 | 2025-05-09 |
| 89 | 2025-05-09 | 1,232,600 | 100,000 | 53.59 | 2,300,000 | 8,363,191 | 6.785 | 2025-05-07 |
| 90 | 2025-05-08 | 1,132,600 | -19,200 | 49.24 | 2,300,000 | 7,780,962 | 6.870 | 2025-05-06 |
| 91 | 2025-05-06 | 1,151,800 | 3,600 | 50.08 | 2,300,000 | 7,440,628 | 6.460 | 2025-04-30 |
| 92 | 2025-05-02 | 1,148,200 | 6,000 | 49.92 | 2,300,000 | 7,314,034 | 6.370 | 2025-04-29 |
| 93 | 2025-04-30 | 1,142,200 | -20,200 | 49.66 | 2,300,000 | 7,212,993 | 6.315 | 2025-04-28 |
| 94 | 2025-04-28 | 1,162,400 | -12,400 | 50.54 | 2,300,000 | 7,020,896 | 6.040 | 2025-04-24 |
| 95 | 2025-04-25 | 1,174,800 | 3,000 | 51.08 | 2,300,000 | 7,131,036 | 6.070 | 2025-04-23 |
| 96 | 2025-04-23 | 1,171,800 | 2,400 | 50.95 | 2,300,000 | 7,136,262 | 6.090 | 2025-04-17 |
| 97 | 2025-04-22 | 1,169,400 | -1,600 | 50.84 | 2,300,000 | 7,115,799 | 6.085 | 2025-04-16 |
| 98 | 2025-04-17 | 1,171,000 | -83,400 | 50.91 | 2,300,000 | 7,307,040 | 6.240 | 2025-04-15 |
| 99 | 2025-04-15 | 1,254,400 | 400 | 54.54 | 2,300,000 | 7,582,848 | 6.045 | 2025-04-11 |
| 100 | 2025-04-14 | 1,254,000 | -27,200 | 54.52 | 2,300,000 | 7,467,570 | 5.955 | 2025-04-10 |
| 101 | 2025-04-11 | 1,281,200 | -400 | 55.70 | 2,300,000 | 6,790,360 | 5.300 | 2025-04-09 |
| 102 | 2025-04-10 | 1,281,600 | 200 | 55.72 | 2,300,000 | 7,061,616 | 5.510 | 2025-04-08 |
| 103 | 2025-04-09 | 1,281,400 | -6,000 | 55.71 | 2,300,000 | 7,047,700 | 5.500 | 2025-04-07 |
| 104 | 2025-04-08 | 1,287,400 | 17,000 | 55.97 | 2,300,000 | 8,258,671 | 6.415 | 2025-04-03 |
| 105 | 2025-04-07 | 1,270,400 | 6,800 | 55.23 | 2,300,000 | 8,327,472 | 6.555 | 2025-04-02 |
| 106 | 2025-04-03 | 1,263,600 | -1,000 | 54.94 | 2,300,000 | 8,226,036 | 6.510 | 2025-04-01 |
| 107 | 2025-03-27 | 1,264,600 | 5,400 | 54.98 | 2,300,000 | 8,909,107 | 7.045 | 2025-03-25 |
| 108 | 2025-03-26 | 1,259,200 | -1,400 | 54.75 | 2,300,000 | 8,864,768 | 7.040 | 2025-03-24 |
| 109 | 2025-03-25 | 1,260,600 | 1,800 | 54.81 | 2,300,000 | 8,893,533 | 7.055 | 2025-03-21 |
| 110 | 2025-03-17 | 1,258,800 | -2,000 | 54.73 | 2,300,000 | 8,742,366 | 6.945 | 2025-03-13 |
| 111 | 2025-03-13 | 1,260,800 | 1,000 | 54.82 | 2,300,000 | 8,806,688 | 6.985 | 2025-03-11 |
| 112 | 2025-03-12 | 1,259,800 | -600 | 54.77 | 2,300,000 | 9,020,168 | 7.160 | 2025-03-10 |
| 113 | 2025-03-11 | 1,260,400 | -400 | 54.80 | 2,300,000 | 9,125,296 | 7.240 | 2025-03-07 |
| 114 | 2025-03-10 | 1,260,800 | 6,600 | 54.82 | 2,300,000 | 9,210,144 | 7.305 | 2025-03-06 |
| 115 | 2025-03-06 | 1,254,200 | -5,800 | 54.53 | 2,300,000 | 9,067,866 | 7.230 | 2025-03-04 |
| 116 | 2025-03-05 | 1,260,000 | 2,400 | 54.78 | 2,300,000 | 9,084,600 | 7.210 | 2025-03-03 |
| 117 | 2025-03-04 | 1,257,600 | -2,400 | 54.68 | 2,300,000 | 9,067,296 | 7.210 | 2025-02-28 |
| 118 | 2025-03-03 | 1,260,000 | 5,000 | 54.78 | 2,300,000 | 9,374,400 | 7.440 | 2025-02-27 |
| 119 | 2025-02-26 | 1,255,000 | 10,000 | 54.57 | 2,300,000 | 9,569,375 | 7.625 | 2025-02-24 |
| 120 | 2025-02-25 | 1,245,000 | 3,400 | 54.13 | 2,300,000 | 9,580,275 | 7.695 | 2025-02-21 |
| 121 | 2025-02-24 | 1,241,600 | 400 | 53.98 | 2,300,000 | 9,479,616 | 7.635 | 2025-02-20 |
| 122 | 2025-02-20 | 1,241,200 | 137,200 | 53.97 | 2,300,000 | 9,563,446 | 7.705 | 2025-02-18 |
| 123 | 2025-02-19 | 1,104,000 | 10,800 | 48.00 | 2,300,000 | 8,440,080 | 7.645 | 2025-02-17 |
| 124 | 2025-02-18 | 1,093,200 | 8,600 | 47.53 | 2,300,000 | 8,220,864 | 7.520 | 2025-02-14 |
| 125 | 2025-02-17 | 1,084,600 | 19,400 | 47.16 | 2,300,000 | 8,188,730 | 7.550 | 2025-02-13 |
| 126 | 2025-02-14 | 1,065,200 | 17,000 | 46.31 | 2,300,000 | 7,994,326 | 7.505 | 2025-02-12 |
| 127 | 2025-02-11 | 1,048,200 | 5,200 | 45.57 | 2,300,000 | 7,987,284 | 7.620 | 2025-02-07 |
| 128 | 2025-02-10 | 1,043,000 | 2,200 | 45.35 | 2,300,000 | 7,801,640 | 7.480 | 2025-02-06 |
| 129 | 2025-02-07 | 1,040,800 | 400 | 45.25 | 2,300,000 | 7,785,184 | 7.480 | 2025-02-05 |
| 130 | 2025-02-06 | 1,040,400 | -1,000 | 45.23 | 2,300,000 | 7,662,546 | 7.365 | 2025-02-04 |
| 131 | 2025-02-05 | 1,041,400 | 1,000 | 45.28 | 2,300,000 | 7,456,424 | 7.160 | 2025-02-03 |
| 132 | 2025-02-04 | 1,040,400 | 2,200 | 45.23 | 2,300,000 | 7,688,556 | 7.390 | 2025-01-27 |
| 133 | 2025-02-03 | 1,038,200 | 2,800 | 45.14 | 2,300,000 | 7,994,140 | 7.700 | 2025-01-24 |
| 134 | 2025-01-27 | 1,035,400 | 11,400 | 45.02 | 2,300,000 | 7,957,049 | 7.685 | 2025-01-23 |
| 135 | 2025-01-24 | 1,024,000 | 25,000 | 44.52 | 2,300,000 | 7,802,880 | 7.620 | 2025-01-22 |
| 136 | 2025-01-23 | 999,000 | 1,000 | 43.43 | 2,300,000 | 7,517,475 | 7.525 | 2025-01-21 |
| 137 | 2025-01-22 | 998,000 | 10,000 | 43.39 | 2,300,000 | 7,485,000 | 7.500 | 2025-01-20 |
| 138 | 2025-01-21 | 988,000 | -200 | 42.96 | 2,300,000 | 7,311,200 | 7.400 | 2025-01-17 |
| 139 | 2025-01-20 | 988,200 | 3,200 | 42.97 | 2,300,000 | 7,362,090 | 7.450 | 2025-01-16 |
| 140 | 2025-01-17 | 985,000 | 200 | 42.83 | 2,300,000 | 7,052,600 | 7.160 | 2025-01-15 |
| 141 | 2025-01-15 | 984,800 | -5,800 | 42.82 | 2,300,000 | 7,001,928 | 7.110 | 2025-01-13 |
| 142 | 2025-01-13 | 990,600 | -2,400 | 43.07 | 2,300,000 | 7,295,769 | 7.365 | 2025-01-09 |
| 143 | 2025-01-10 | 993,000 | 2,000 | 43.17 | 2,300,000 | 7,477,290 | 7.530 | 2025-01-08 |
| 144 | 2025-01-09 | 991,000 | 9,400 | 43.09 | 2,300,000 | 7,610,880 | 7.680 | 2025-01-07 |
| 145 | 2025-01-08 | 981,600 | 5,600 | 42.68 | 2,300,000 | 7,357,092 | 7.495 | 2025-01-06 |
| 146 | 2025-01-07 | 976,000 | -800 | 42.43 | 2,300,000 | 7,085,760 | 7.260 | 2025-01-03 |
| 147 | 2025-01-06 | 976,800 | -6,200 | 42.47 | 2,300,000 | 7,101,336 | 7.270 | 2025-01-02 |
| 148 | 2025-01-02 | 983,000 | 200 | 42.74 | 2,300,000 | 7,392,160 | 7.520 | 2024-12-27 |
| 149 | 2024-12-30 | 982,800 | 20,000 | 42.73 | 2,300,000 | 7,346,430 | 7.475 | 2024-12-23 |
| 150 | 2024-12-27 | 962,800 | -1,000 | 41.86 | 2,300,000 | 7,100,650 | 7.375 | 2024-12-20 |
| 151 | 2024-12-23 | 963,800 | -3,000 | 41.90 | 2,300,000 | 7,214,043 | 7.485 | 2024-12-19 |
| 152 | 2024-12-20 | 966,800 | 5,000 | 42.03 | 2,300,000 | 7,347,680 | 7.600 | 2024-12-18 |
| 153 | 2024-12-19 | 961,800 | 7,800 | 41.82 | 2,300,000 | 7,247,163 | 7.535 | 2024-12-17 |
| 154 | 2024-12-18 | 954,000 | -3,600 | 41.48 | 2,300,000 | 7,121,610 | 7.465 | 2024-12-16 |
| 155 | 2024-12-17 | 957,600 | -800 | 41.63 | 2,300,000 | 7,100,604 | 7.415 | 2024-12-13 |
| 156 | 2024-12-16 | 958,400 | 7,200 | 41.67 | 2,300,000 | 7,106,536 | 7.415 | 2024-12-12 |
| 157 | 2024-12-12 | 951,200 | 3,000 | 41.36 | 2,300,000 | 7,019,856 | 7.380 | 2024-12-10 |
| 158 | 2024-12-11 | 948,200 | 6,000 | 41.23 | 2,300,000 | 7,054,608 | 7.440 | 2024-12-09 |
| 159 | 2024-12-10 | 942,200 | -600 | 40.97 | 2,300,000 | 7,052,367 | 7.485 | 2024-12-06 |
| 160 | 2024-12-09 | 942,800 | 7,000 | 40.99 | 2,300,000 | 7,009,718 | 7.435 | 2024-12-05 |
| 161 | 2024-12-06 | 935,800 | 3,000 | 40.69 | 2,300,000 | 6,896,846 | 7.370 | 2024-12-04 |
| 162 | 2024-12-02 | 932,800 | -13,800 | 40.56 | 2,300,000 | 6,478,296 | 6.945 | 2024-11-28 |
| 163 | 2024-11-27 | 946,600 | 2,000 | 41.16 | 2,300,000 | 6,938,578 | 7.330 | 2024-11-25 |
| 164 | 2024-11-26 | 944,600 | 2,000 | 41.07 | 2,300,000 | 6,857,796 | 7.260 | 2024-11-22 |
| 165 | 2024-11-25 | 942,600 | 1,200 | 40.98 | 2,300,000 | 6,767,868 | 7.180 | 2024-11-21 |
| 166 | 2024-11-21 | 941,400 | 3,400 | 40.93 | 2,300,000 | 6,834,564 | 7.260 | 2024-11-19 |
| 167 | 2024-11-20 | 938,000 | 2,000 | 40.78 | 2,300,000 | 6,631,660 | 7.070 | 2024-11-18 |
| 168 | 2024-11-19 | 936,000 | -200 | 40.70 | 2,300,000 | 6,776,640 | 7.240 | 2024-11-15 |
| 169 | 2024-11-18 | 936,200 | 6,200 | 40.70 | 2,300,000 | 6,679,787 | 7.135 | 2024-11-14 |
| 170 | 2024-11-15 | 930,000 | 800 | 40.43 | 2,300,000 | 6,742,500 | 7.250 | 2024-11-13 |
| 171 | 2024-11-14 | 929,200 | -2,200 | 40.40 | 2,300,000 | 6,736,700 | 7.250 | 2024-11-12 |
| 172 | 2024-11-13 | 931,400 | -3,000 | 40.50 | 2,300,000 | 6,990,157 | 7.505 | 2024-11-11 |
| 173 | 2024-11-12 | 934,400 | 27,000 | 40.63 | 2,300,000 | 7,101,440 | 7.600 | 2024-11-08 |
| 174 | 2024-11-11 | 907,400 | 13,400 | 39.45 | 2,300,000 | 6,814,574 | 7.510 | 2024-11-07 |
| 175 | 2024-11-06 | 894,000 | -1,200 | 38.87 | 2,300,000 | 6,669,240 | 7.460 | 2024-11-04 |
| 176 | 2024-11-05 | 895,200 | 3,000 | 38.92 | 2,300,000 | 6,593,148 | 7.365 | 2024-11-01 |
| 177 | 2024-11-04 | 892,200 | -10,000 | 38.79 | 2,300,000 | 6,530,904 | 7.320 | 2024-10-31 |
| 178 | 2024-11-01 | 902,200 | -400 | 39.23 | 2,300,000 | 6,730,412 | 7.460 | 2024-10-30 |
| 179 | 2024-10-31 | 902,600 | 8,600 | 39.24 | 2,300,000 | 6,679,240 | 7.400 | 2024-10-29 |
| 180 | 2024-10-30 | 894,000 | -9,800 | 38.87 | 2,300,000 | 6,718,410 | 7.515 | 2024-10-28 |
| 181 | 2024-10-29 | 903,800 | 1,200 | 39.30 | 2,300,000 | 6,932,146 | 7.670 | 2024-10-25 |
| 182 | 2024-10-28 | 902,600 | 2,600 | 39.24 | 2,300,000 | 6,904,890 | 7.650 | 2024-10-24 |
| 183 | 2024-10-25 | 900,000 | 1,000 | 39.13 | 2,300,000 | 6,898,500 | 7.665 | 2024-10-23 |
| 184 | 2024-10-24 | 899,000 | 13,200 | 39.09 | 2,300,000 | 6,958,260 | 7.740 | 2024-10-22 |
| 185 | 2024-10-23 | 885,800 | 23,600 | 38.51 | 2,300,000 | 6,864,950 | 7.750 | 2024-10-21 |
| 186 | 2024-10-22 | 862,200 | 7,000 | 37.49 | 2,300,000 | 6,682,050 | 7.750 | 2024-10-18 |
| 187 | 2024-10-21 | 855,200 | 1,600 | 37.18 | 2,300,000 | 6,627,800 | 7.750 | 2024-10-17 |
| 188 | 2024-10-18 | 853,600 | 2,400 | 37.11 | 2,300,000 | 6,410,536 | 7.510 | 2024-10-16 |
| 189 | 2024-10-17 | 851,200 | 8,200 | 37.01 | 2,300,000 | 6,439,328 | 7.565 | 2024-10-15 |
| 190 | 2024-10-15 | 843,000 | 4,800 | 36.65 | 2,300,000 | 6,191,835 | 7.345 | 2024-10-10 |
| 191 | 2024-10-10 | 838,200 | 2,600 | 36.44 | 2,300,000 | 6,035,040 | 7.200 | 2024-10-08 |
| 192 | 2024-10-09 | 835,600 | 3,800 | 36.33 | 2,300,000 | 6,020,498 | 7.205 | 2024-10-07 |
| 193 | 2024-10-08 | 831,800 | -2,000 | 36.17 | 2,300,000 | 5,947,370 | 7.150 | 2024-10-04 |
| 194 | 2024-10-07 | 833,800 | 51,800 | 36.25 | 2,300,000 | 5,857,445 | 7.025 | 2024-10-03 |
| 195 | 2024-10-04 | 782,000 | 56,200 | 34.00 | 2,300,000 | 5,528,740 | 7.070 | 2024-10-02 |
| 196 | 2024-10-03 | 725,800 | -7,000 | 31.56 | 2,300,000 | 5,211,244 | 7.180 | 2024-09-30 |
| 197 | 2024-10-02 | 732,800 | -7,200 | 31.86 | 2,300,000 | 5,444,704 | 7.430 | 2024-09-27 |
| 198 | 2024-09-30 | 740,000 | 4,400 | 32.17 | 2,300,000 | 5,494,500 | 7.425 | 2024-09-26 |
| 199 | 2024-09-27 | 735,600 | -4,800 | 31.98 | 2,300,000 | 5,373,558 | 7.305 | 2024-09-25 |
| 200 | 2024-09-26 | 740,400 | 22,600 | 32.19 | 2,300,000 | 5,245,734 | 7.085 | 2024-09-24 |
| 201 | 2024-09-25 | 717,800 | 200 | 31.21 | 2,300,000 | 5,053,312 | 7.040 | 2024-09-23 |
| 202 | 2024-09-24 | 717,600 | 13,400 | 31.20 | 2,300,000 | 5,077,020 | 7.075 | 2024-09-20 |
| 203 | 2024-09-23 | 704,200 | -8,000 | 30.62 | 2,300,000 | 4,950,526 | 7.030 | 2024-09-19 |
| 204 | 2024-09-20 | 712,200 | 10,000 | 30.97 | 2,300,000 | 5,013,888 | 7.040 | 2024-09-17 |
| 205 | 2024-09-19 | 702,200 | 2,600 | 30.53 | 2,300,000 | 4,957,532 | 7.060 | 2024-09-16 |
| 206 | 2024-09-17 | 699,600 | 15,600 | 30.42 | 2,300,000 | 4,953,168 | 7.080 | 2024-09-13 |
| 207 | 2024-09-16 | 684,000 | 10,200 | 29.74 | 2,300,000 | 4,818,780 | 7.045 | 2024-09-12 |
| 208 | 2024-09-13 | 673,800 | -4,000 | 29.30 | 2,300,000 | 4,591,947 | 6.815 | 2024-09-11 |
| 209 | 2024-09-12 | 677,800 | -18,000 | 29.47 | 2,300,000 | 4,581,928 | 6.760 | 2024-09-10 |
| 210 | 2024-09-11 | 695,800 | -23,400 | 30.25 | 2,300,000 | 4,734,919 | 6.805 | 2024-09-09 |
| 211 | 2024-09-10 | 719,200 | -6,000 | 31.27 | 2,300,000 | 4,908,540 | 6.825 | 2024-09-05 |
| 212 | 2024-09-09 | 725,200 | -64,600 | 31.53 | 2,300,000 | 4,905,978 | 6.765 | 2024-09-04 |
| 213 | 2024-09-05 | 789,800 | -10,200 | 34.34 | 2,300,000 | 5,678,662 | 7.190 | 2024-09-03 |
| 214 | 2024-09-04 | 800,000 | -200 | 34.78 | 2,300,000 | 5,812,000 | 7.265 | 2024-09-02 |
| 215 | 2024-09-03 | 800,200 | -1,000 | 34.79 | 2,300,000 | 5,881,470 | 7.350 | 2024-08-30 |
| 216 | 2024-09-02 | 801,200 | 1,000 | 34.83 | 2,300,000 | 5,876,802 | 7.335 | 2024-08-29 |
| 217 | 2024-08-30 | 800,200 | 114,400 | 34.79 | 2,300,000 | 5,881,470 | 7.350 | 2024-08-28 |
| 218 | 2024-08-29 | 685,800 | 10,000 | 29.82 | 2,300,000 | 4,989,195 | 7.275 | 2024-08-27 |
| 219 | 2024-08-28 | 675,800 | -200 | 29.38 | 2,300,000 | 4,960,372 | 7.340 | 2024-08-26 |
| 220 | 2024-08-27 | 676,000 | 8,400 | 29.39 | 2,300,000 | 4,975,360 | 7.360 | 2024-08-23 |
| 221 | 2024-08-26 | 667,600 | 3,800 | 29.03 | 2,300,000 | 4,860,128 | 7.280 | 2024-08-22 |
| 222 | 2024-08-23 | 663,800 | 24,000 | 28.86 | 2,300,000 | 4,825,826 | 7.270 | 2024-08-21 |
| 223 | 2024-08-22 | 639,800 | 9,800 | 27.82 | 2,300,000 | 4,750,515 | 7.425 | 2024-08-20 |
| 224 | 2024-08-21 | 630,000 | 21,000 | 27.39 | 2,300,000 | 4,649,400 | 7.380 | 2024-08-19 |
| 225 | 2024-08-20 | 609,000 | 5,800 | 26.48 | 2,300,000 | 4,372,620 | 7.180 | 2024-08-16 |
| 226 | 2024-08-19 | 603,200 | 2,600 | 26.23 | 2,300,000 | 4,210,336 | 6.980 | 2024-08-15 |
| 227 | 2024-08-16 | 600,600 | 1,200 | 26.11 | 2,300,000 | 4,207,203 | 7.005 | 2024-08-14 |
| 228 | 2024-08-15 | 599,400 | 13,200 | 26.06 | 2,300,000 | 4,087,908 | 6.820 | 2024-08-13 |
| 229 | 2024-08-14 | 586,200 | -4,000 | 25.49 | 2,300,000 | 3,989,091 | 6.805 | 2024-08-12 |
| 230 | 2024-08-13 | 590,200 | -9,200 | 25.66 | 2,300,000 | 3,977,948 | 6.740 | 2024-08-09 |
| 231 | 2024-08-12 | 599,400 | 7,200 | 26.06 | 2,300,000 | 3,842,154 | 6.410 | 2024-08-08 |
| 232 | 2024-08-09 | 592,200 | 6,800 | 25.75 | 2,300,000 | 3,796,002 | 6.410 | 2024-08-07 |
| 233 | 2024-08-08 | 585,400 | -20,000 | 25.45 | 2,300,000 | 3,588,502 | 6.130 | 2024-08-06 |
| 234 | 2024-08-07 | 605,400 | -11,800 | 26.32 | 2,300,000 | 3,577,914 | 5.910 | 2024-08-05 |
| 235 | 2024-08-06 | 617,200 | -8,200 | 26.83 | 2,300,000 | 3,999,456 | 6.480 | 2024-08-02 |
| 236 | 2024-08-05 | 625,400 | -3,400 | 27.19 | 2,300,000 | 4,318,387 | 6.905 | 2024-08-01 |
| 237 | 2024-08-02 | 628,800 | -100,600 | 27.34 | 2,300,000 | 4,316,712 | 6.865 | 2024-07-31 |
| 238 | 2024-08-01 | 729,400 | -2,400 | 31.71 | 2,300,000 | 4,978,155 | 6.825 | 2024-07-30 |
| 239 | 2024-07-31 | 731,800 | -3,200 | 31.82 | 2,300,000 | 4,994,535 | 6.825 | 2024-07-29 |
| 240 | 2024-07-30 | 735,000 | 4,200 | 31.96 | 2,300,000 | 5,082,525 | 6.915 | 2024-07-26 |
| 241 | 2024-07-29 | 730,800 | 17,800 | 31.77 | 2,300,000 | 5,086,368 | 6.960 | 2024-07-25 |
| 242 | 2024-07-26 | 713,000 | 4,400 | 31.00 | 2,300,000 | 5,062,300 | 7.100 | 2024-07-24 |
| 243 | 2024-07-25 | 708,600 | -7,000 | 30.81 | 2,300,000 | 5,080,662 | 7.170 | 2024-07-23 |
| 244 | 2024-07-24 | 715,600 | -6,800 | 31.11 | 2,300,000 | 5,034,246 | 7.035 | 2024-07-22 |
| 245 | 2024-07-23 | 722,400 | -21,200 | 31.41 | 2,300,000 | 5,215,728 | 7.220 | 2024-07-19 |
| 246 | 2024-07-22 | 743,600 | 7,400 | 32.33 | 2,300,000 | 5,565,846 | 7.485 | 2024-07-18 |
| 247 | 2024-07-19 | 736,200 | 60,800 | 32.01 | 2,300,000 | 5,631,930 | 7.650 | 2024-07-17 |
| 248 | 2024-07-18 | 675,400 | -12,400 | 29.37 | 2,300,000 | 5,227,596 | 7.740 | 2024-07-16 |
| 249 | 2024-07-17 | 687,800 | 5,600 | 29.90 | 2,300,000 | 5,306,377 | 7.715 | 2024-07-15 |
| 250 | 2024-07-16 | 682,200 | -16,000 | 29.66 | 2,300,000 | 5,252,940 | 7.700 | 2024-07-12 |
| 251 | 2024-07-15 | 698,200 | -9,000 | 30.36 | 2,300,000 | 5,547,199 | 7.945 | 2024-07-11 |
| 252 | 2024-07-12 | 707,200 | 1,600 | 30.75 | 2,300,000 | 5,502,016 | 7.780 | 2024-07-10 |
| 253 | 2024-07-11 | 705,600 | 14,800 | 30.68 | 2,300,000 | 5,521,320 | 7.825 | 2024-07-09 |
| 254 | 2024-07-10 | 690,800 | -10,200 | 30.03 | 2,300,000 | 5,374,424 | 7.780 | 2024-07-08 |
| 255 | 2024-07-09 | 701,000 | -1,200 | 30.48 | 2,300,000 | 5,376,670 | 7.670 | 2024-07-05 |
| 256 | 2024-07-08 | 702,200 | -1,600 | 30.53 | 2,300,000 | 5,326,187 | 7.585 | 2024-07-04 |
| 257 | 2024-07-05 | 703,800 | 3,600 | 30.60 | 2,300,000 | 5,253,867 | 7.465 | 2024-07-03 |
| 258 | 2024-07-04 | 700,200 | 400 | 30.44 | 2,300,000 | 5,153,472 | 7.360 | 2024-07-02 |
| 259 | 2024-07-03 | 699,800 | -13,400 | 30.43 | 2,300,000 | 5,258,997 | 7.515 | 2024-06-28 |
| 260 | 2024-07-02 | 713,200 | 12,200 | 31.01 | 2,300,000 | 5,266,982 | 7.385 | 2024-06-27 |
| 261 | 2024-06-28 | 701,000 | -11,600 | 30.48 | 2,300,000 | 5,271,520 | 7.520 | 2024-06-26 |
| 262 | 2024-06-27 | 712,600 | -38,000 | 30.98 | 2,300,000 | 5,258,988 | 7.380 | 2024-06-25 |
| 263 | 2024-06-26 | 750,600 | -30,600 | 32.63 | 2,300,000 | 5,561,946 | 7.410 | 2024-06-24 |
| 264 | 2024-06-25 | 781,200 | -42,600 | 33.97 | 2,300,000 | 5,901,966 | 7.555 | 2024-06-21 |
| 265 | 2024-06-24 | 823,800 | -60,600 | 35.82 | 2,300,000 | 6,384,450 | 7.750 | 2024-06-20 |
| 266 | 2024-06-21 | 884,400 | -17,400 | 38.45 | 2,300,000 | 6,761,238 | 7.645 | 2024-06-19 |
| 267 | 2024-06-20 | 901,800 | 9,800 | 39.21 | 2,300,000 | 6,749,973 | 7.485 | 2024-06-18 |
| 268 | 2024-06-19 | 892,000 | -17,800 | 38.78 | 2,300,000 | 6,556,200 | 7.350 | 2024-06-17 |
| 269 | 2024-06-18 | 909,800 | -9,200 | 39.56 | 2,300,000 | 6,709,775 | 7.375 | 2024-06-14 |
| 270 | 2024-06-17 | 919,000 | 71,800 | 39.96 | 2,300,000 | 6,717,890 | 7.310 | 2024-06-13 |
| 271 | 2024-06-14 | 847,200 | -1,800 | 36.83 | 2,300,000 | 6,049,008 | 7.140 | 2024-06-12 |
| 272 | 2024-06-13 | 849,000 | 68,600 | 36.91 | 2,300,000 | 5,943,000 | 7.000 | 2024-06-11 |
| 273 | 2024-06-12 | 780,400 | -2,200 | 33.93 | 2,300,000 | 5,443,290 | 6.975 | 2024-06-07 |
| 274 | 2024-06-11 | 782,600 | -14,200 | 34.03 | 2,300,000 | 5,478,200 | 7.000 | 2024-06-06 |
| 275 | 2024-06-07 | 796,800 | -200 | 34.64 | 2,300,000 | 5,442,144 | 6.830 | 2024-06-05 |
| 276 | 2024-06-06 | 797,000 | -19,200 | 34.65 | 2,300,000 | 5,355,840 | 6.720 | 2024-06-04 |
| 277 | 2024-06-05 | 816,200 | -6,000 | 35.49 | 2,300,000 | 5,566,484 | 6.820 | 2024-06-03 |
| 278 | 2024-06-04 | 822,200 | 22,600 | 35.75 | 2,300,000 | 5,467,630 | 6.650 | 2024-05-31 |
| 279 | 2024-06-03 | 799,600 | 10,800 | 34.77 | 2,300,000 | 5,449,274 | 6.815 | 2024-05-30 |
| 280 | 2024-05-31 | 788,800 | -30,000 | 34.30 | 2,300,000 | 5,466,384 | 6.930 | 2024-05-29 |
| 281 | 2024-05-30 | 818,800 | 38,000 | 35.60 | 2,300,000 | 5,747,976 | 7.020 | 2024-05-28 |
| 282 | 2024-05-29 | 780,800 | -25,000 | 33.95 | 2,300,000 | 5,387,520 | 6.900 | 2024-05-27 |
| 283 | 2024-05-28 | 805,800 | 4,400 | 35.03 | 2,300,000 | 5,463,324 | 6.780 | 2024-05-24 |
| 284 | 2024-05-27 | 801,400 | -4,400 | 34.84 | 2,300,000 | 5,425,478 | 6.770 | 2024-05-23 |
| 285 | 2024-05-24 | 805,800 | 200 | 35.03 | 2,300,000 | 5,427,063 | 6.735 | 2024-05-22 |
| 286 | 2024-05-23 | 805,600 | -6,800 | 35.03 | 2,300,000 | 5,292,792 | 6.570 | 2024-05-21 |
| 287 | 2024-05-22 | 812,400 | -16,400 | 35.32 | 2,300,000 | 5,378,088 | 6.620 | 2024-05-20 |
| 288 | 2024-05-21 | 828,800 | -12,800 | 36.03 | 2,300,000 | 5,511,520 | 6.650 | 2024-05-17 |
| 289 | 2024-05-20 | 841,600 | -600 | 36.59 | 2,300,000 | 5,642,928 | 6.705 | 2024-05-16 |
| 290 | 2024-05-17 | 842,200 | 200 | 36.62 | 2,300,000 | 5,423,768 | 6.440 | 2024-05-14 |
| 291 | 2024-05-14 | 842,000 | 3,200 | 36.61 | 2,300,000 | 5,317,230 | 6.315 | 2024-05-10 |
| 292 | 2024-05-13 | 838,800 | -11,800 | 36.47 | 2,300,000 | 5,330,574 | 6.355 | 2024-05-09 |
| 293 | 2024-05-10 | 850,600 | 5,200 | 36.98 | 2,300,000 | 5,443,840 | 6.400 | 2024-05-08 |
| 294 | 2024-05-08 | 845,400 | 400 | 36.76 | 2,300,000 | 5,528,916 | 6.540 | 2024-05-06 |
| 295 | 2024-05-07 | 845,000 | 1,600 | 36.74 | 2,300,000 | 5,492,500 | 6.500 | 2024-05-03 |
| 296 | 2024-05-06 | 843,400 | 50,000 | 36.67 | 2,300,000 | 5,397,760 | 6.400 | 2024-05-02 |
| 297 | 2024-05-03 | 793,400 | 30,000 | 34.50 | 2,300,000 | 5,077,760 | 6.400 | 2024-04-30 |
| 298 | 2024-05-02 | 763,400 | 200 | 33.19 | 2,300,000 | 4,923,930 | 6.450 | 2024-04-29 |
| 299 | 2024-04-30 | 763,200 | 600 | 33.18 | 2,300,000 | 4,823,424 | 6.320 | 2024-04-26 |
| 300 | 2024-04-29 | 762,600 | -2,400 | 33.16 | 2,300,000 | 4,750,998 | 6.230 | 2024-04-25 |
| 301 | 2024-04-26 | 765,000 | 1,000 | 33.26 | 2,300,000 | 4,873,050 | 6.370 | 2024-04-24 |
| 302 | 2024-04-24 | 764,000 | -1,800 | 33.22 | 2,300,000 | 4,660,400 | 6.100 | 2024-04-22 |
| 303 | 2024-04-23 | 765,800 | 6,600 | 33.30 | 2,300,000 | 4,793,908 | 6.260 | 2024-04-19 |
| 304 | 2024-04-18 | 759,200 | 800 | 33.01 | 2,300,000 | 4,900,636 | 6.455 | 2024-04-16 |
| 305 | 2024-04-17 | 758,400 | -400 | 32.97 | 2,300,000 | 5,081,280 | 6.700 | 2024-04-15 |
| 306 | 2024-04-16 | 758,800 | 3,400 | 32.99 | 2,300,000 | 5,178,810 | 6.825 | 2024-04-12 |
| 307 | 2024-04-15 | 755,400 | 5,600 | 32.84 | 2,300,000 | 5,114,058 | 6.770 | 2024-04-11 |
| 308 | 2024-04-12 | 749,800 | 200 | 32.60 | 2,300,000 | 5,162,373 | 6.885 | 2024-04-10 |
| 309 | 2024-04-11 | 749,600 | 22,400 | 32.59 | 2,300,000 | 5,112,272 | 6.820 | 2024-04-09 |
| 310 | 2024-04-10 | 727,200 | 27,400 | 31.62 | 2,300,000 | 4,930,416 | 6.780 | 2024-04-08 |
| 311 | 2024-04-05 | 699,800 | 5,800 | 30.43 | 2,300,000 | 4,751,642 | 6.790 | 2024-04-02 |
| 312 | 2024-04-03 | 694,000 | -4,000 | 30.17 | 2,300,000 | 4,639,390 | 6.685 | 2024-03-28 |
| 313 | 2024-04-02 | 698,000 | 16,400 | 30.35 | 2,300,000 | 4,669,620 | 6.690 | 2024-03-27 |
| 314 | 2024-03-28 | 681,600 | 1,600 | 29.63 | 2,300,000 | 4,566,720 | 6.700 | 2024-03-26 |
| 315 | 2024-03-25 | 680,000 | 800 | 29.57 | 2,300,000 | 4,692,000 | 6.900 | 2024-03-21 |
| 316 | 2024-03-22 | 679,200 | -2,000 | 29.53 | 2,300,000 | 4,601,580 | 6.775 | 2024-03-20 |
| 317 | 2024-03-20 | 681,200 | -3,000 | 29.62 | 2,300,000 | 4,676,438 | 6.865 | 2024-03-18 |
| 318 | 2024-03-19 | 684,200 | -6,800 | 29.75 | 2,300,000 | 4,638,876 | 6.780 | 2024-03-15 |
| 319 | 2024-03-15 | 691,000 | -5,400 | 30.04 | 2,300,000 | 4,788,630 | 6.930 | 2024-03-13 |
| 320 | 2024-03-14 | 696,400 | 2,000 | 30.28 | 2,300,000 | 4,853,908 | 6.970 | 2024-03-12 |
| 321 | 2024-03-13 | 694,400 | -2,800 | 30.19 | 2,300,000 | 4,836,496 | 6.965 | 2024-03-11 |
| 322 | 2024-03-12 | 697,200 | -14,000 | 30.31 | 2,300,000 | 4,887,372 | 7.010 | 2024-03-08 |
| 323 | 2024-03-11 | 711,200 | -15,400 | 30.92 | 2,300,000 | 4,978,400 | 7.000 | 2024-03-07 |
| 324 | 2024-03-08 | 726,600 | 600 | 31.59 | 2,300,000 | 4,962,678 | 6.830 | 2024-03-06 |
| 325 | 2024-03-07 | 726,000 | -33,200 | 31.57 | 2,300,000 | 4,954,950 | 6.825 | 2024-03-05 |
| 326 | 2024-03-06 | 759,200 | 2,000 | 33.01 | 2,300,000 | 5,147,376 | 6.780 | 2024-03-04 |
| 327 | 2024-03-05 | 757,200 | 13,600 | 32.92 | 2,300,000 | 4,993,734 | 6.595 | 2024-03-01 |
| 328 | 2024-03-04 | 743,600 | 10,600 | 32.33 | 2,300,000 | 4,870,580 | 6.550 | 2024-02-29 |
| 329 | 2024-02-29 | 733,000 | -2,600 | 31.87 | 2,300,000 | 4,852,460 | 6.620 | 2024-02-27 |
| 330 | 2024-02-28 | 735,600 | -1,800 | 31.98 | 2,300,000 | 4,854,960 | 6.600 | 2024-02-26 |
| 331 | 2024-02-27 | 737,400 | -1,200 | 32.06 | 2,300,000 | 4,888,962 | 6.630 | 2024-02-23 |
| 332 | 2024-02-26 | 738,600 | 1,800 | 32.11 | 2,300,000 | 4,845,216 | 6.560 | 2024-02-22 |
| 333 | 2024-02-23 | 736,800 | -400 | 32.03 | 2,300,000 | 4,741,308 | 6.435 | 2024-02-21 |
| 334 | 2024-02-22 | 737,200 | -200 | 32.05 | 2,300,000 | 4,850,776 | 6.580 | 2024-02-20 |
| 335 | 2024-02-21 | 737,400 | -6,400 | 32.06 | 2,300,000 | 4,804,161 | 6.515 | 2024-02-19 |
| 336 | 2024-02-20 | 743,800 | -3,000 | 32.34 | 2,300,000 | 4,842,138 | 6.510 | 2024-02-16 |
| 337 | 2024-02-19 | 746,800 | 1,000 | 32.47 | 2,300,000 | 4,869,136 | 6.520 | 2024-02-15 |
| 338 | 2024-02-16 | 745,800 | -6,000 | 32.43 | 2,300,000 | 4,773,120 | 6.400 | 2024-02-14 |
| 339 | 2024-02-15 | 751,800 | 400 | 32.69 | 2,300,000 | 4,849,110 | 6.450 | 2024-02-08 |
| 340 | 2024-02-14 | 751,400 | -6,200 | 32.67 | 2,300,000 | 4,782,661 | 6.365 | 2024-02-07 |
| 341 | 2024-02-08 | 757,600 | -200 | 32.94 | 2,300,000 | 4,829,700 | 6.375 | 2024-02-06 |
| 342 | 2024-02-07 | 757,800 | -3,000 | 32.95 | 2,300,000 | 4,736,250 | 6.250 | 2024-02-05 |
| 343 | 2024-02-05 | 760,800 | -5,000 | 33.08 | 2,300,000 | 4,739,784 | 6.230 | 2024-02-01 |
| 344 | 2024-02-02 | 765,800 | -4,000 | 33.30 | 2,300,000 | 4,824,540 | 6.300 | 2024-01-31 |
| 345 | 2024-01-30 | 769,800 | -15,800 | 33.47 | 2,300,000 | 4,826,646 | 6.270 | 2024-01-26 |
| 346 | 2024-01-24 | 785,600 | -69,600 | 34.16 | 2,300,000 | 4,917,856 | 6.260 | 2024-01-22 |
| 347 | 2024-01-23 | 855,200 | 1,400 | 37.18 | 2,300,000 | 5,268,032 | 6.160 | 2024-01-19 |
| 348 | 2024-01-22 | 853,800 | 1,000 | 37.12 | 2,300,000 | 5,122,800 | 6.000 | 2024-01-18 |
| 349 | 2024-01-19 | 852,800 | -1,400 | 37.08 | 2,300,000 | 5,069,896 | 5.945 | 2024-01-17 |
| 350 | 2024-01-18 | 854,200 | 1,000 | 37.14 | 2,300,000 | 5,142,284 | 6.020 | 2024-01-16 |
| 351 | 2024-01-17 | 853,200 | -1,000 | 37.10 | 2,300,000 | 5,242,914 | 6.145 | 2024-01-15 |
| 352 | 2024-01-16 | 854,200 | -200 | 37.14 | 2,300,000 | 5,249,059 | 6.145 | 2024-01-12 |
| 353 | 2024-01-15 | 854,400 | 203,200 | 37.15 | 2,300,000 | 5,284,464 | 6.185 | 2024-01-11 |
| 354 | 2024-01-12 | 651,200 | -2,000 | 28.31 | 2,300,000 | 3,985,344 | 6.120 | 2024-01-10 |
| 355 | 2024-01-11 | 653,200 | -2,400 | 28.40 | 2,300,000 | 4,010,648 | 6.140 | 2024-01-09 |
| 356 | 2024-01-10 | 655,600 | -7,000 | 28.50 | 2,300,000 | 4,018,828 | 6.130 | 2024-01-08 |
| 357 | 2024-01-08 | 662,600 | 1,400 | 28.81 | 2,300,000 | 4,012,043 | 6.055 | 2024-01-04 |
| 358 | 2024-01-05 | 661,200 | -6,400 | 28.75 | 2,300,000 | 4,006,872 | 6.060 | 2024-01-03 |
| 359 | 2024-01-04 | 667,600 | -6,000 | 29.03 | 2,300,000 | 4,172,500 | 6.250 | 2024-01-02 |
| 360 | 2024-01-02 | 673,600 | 2,400 | 29.29 | 2,300,000 | 4,314,408 | 6.405 | 2023-12-28 |
| 361 | 2023-12-29 | 671,200 | 6,200 | 29.18 | 2,300,000 | 4,262,120 | 6.350 | 2023-12-27 |
| 362 | 2023-12-28 | 665,000 | 1,000 | 28.91 | 2,300,000 | 4,079,775 | 6.135 | 2023-12-22 |
| 363 | 2023-12-21 | 664,000 | -1,600 | 28.87 | 2,300,000 | 4,073,640 | 6.135 | 2023-12-19 |
| 364 | 2023-12-19 | 665,600 | 600 | 28.94 | 2,300,000 | 4,173,312 | 6.270 | 2023-12-15 |
| 365 | 2023-12-18 | 665,000 | 6,600 | 28.91 | 2,300,000 | 4,136,300 | 6.220 | 2023-12-14 |
| 366 | 2023-12-15 | 658,400 | -8,000 | 28.63 | 2,300,000 | 4,049,160 | 6.150 | 2023-12-13 |
| 367 | 2023-12-14 | 666,400 | 1,000 | 28.97 | 2,300,000 | 4,065,040 | 6.100 | 2023-12-12 |
| 368 | 2023-12-13 | 665,400 | 200 | 28.93 | 2,300,000 | 4,019,016 | 6.040 | 2023-12-11 |
| 369 | 2023-12-12 | 665,200 | 2,000 | 28.92 | 2,300,000 | 4,004,504 | 6.020 | 2023-12-08 |
| 370 | 2023-12-08 | 663,200 | 4,600 | 28.83 | 2,300,000 | 3,952,672 | 5.960 | 2023-12-06 |
| 371 | 2023-12-06 | 658,600 | 45,200 | 28.63 | 2,300,000 | 3,954,893 | 6.005 | 2023-12-04 |
| 372 | 2023-12-05 | 613,400 | 5,000 | 26.67 | 2,300,000 | 3,680,400 | 6.000 | 2023-12-01 |
| 373 | 2023-12-04 | 608,400 | -4,400 | 26.45 | 2,300,000 | 3,711,240 | 6.100 | 2023-11-30 |
| 374 | 2023-12-01 | 612,800 | -38,600 | 26.64 | 2,300,000 | 3,744,208 | 6.110 | 2023-11-29 |
| 375 | 2023-11-30 | 651,400 | -4,400 | 28.32 | 2,300,000 | 3,918,171 | 6.015 | 2023-11-28 |
| 376 | 2023-11-28 | 655,800 | 200 | 28.51 | 2,300,000 | 3,885,615 | 5.925 | 2023-11-24 |
| 377 | 2023-11-27 | 655,600 | 1,200 | 28.50 | 2,300,000 | 3,894,264 | 5.940 | 2023-11-23 |
| 378 | 2023-11-23 | 654,400 | 4,800 | 28.45 | 2,300,000 | 3,893,680 | 5.950 | 2023-11-21 |
| 379 | 2023-11-22 | 649,600 | 200 | 28.24 | 2,300,000 | 3,790,416 | 5.835 | 2023-11-20 |
| 380 | 2023-11-21 | 649,400 | 9,800 | 28.23 | 2,300,000 | 3,782,755 | 5.825 | 2023-11-17 |
| 381 | 2023-11-17 | 639,600 | 15,400 | 27.81 | 2,300,000 | 3,690,492 | 5.770 | 2023-11-15 |
| 382 | 2023-11-16 | 624,200 | 400 | 27.14 | 2,300,000 | 3,529,851 | 5.655 | 2023-11-14 |
| 383 | 2023-11-15 | 623,800 | 800 | 27.12 | 2,300,000 | 3,511,994 | 5.630 | 2023-11-13 |
| 384 | 2023-11-14 | 623,000 | 4,800 | 27.09 | 2,300,000 | 3,445,190 | 5.530 | 2023-11-10 |
| 385 | 2023-11-13 | 618,200 | 200 | 26.88 | 2,300,000 | 3,424,828 | 5.540 | 2023-11-09 |
| 386 | 2023-11-08 | 618,000 | 2,000 | 26.87 | 2,300,000 | 3,423,720 | 5.540 | 2023-11-06 |
| 387 | 2023-11-06 | 616,000 | 2,000 | 26.78 | 2,300,000 | 3,332,560 | 5.410 | 2023-11-02 |
| 388 | 2023-11-01 | 614,000 | 1,600 | 26.70 | 2,300,000 | 3,257,270 | 5.305 | 2023-10-30 |
| 389 | 2023-10-31 | 612,400 | 800 | 26.63 | 2,300,000 | 3,205,914 | 5.235 | 2023-10-27 |
| 390 | 2023-10-30 | 611,600 | 16,400 | 26.59 | 2,300,000 | 3,158,914 | 5.165 | 2023-10-26 |
| 391 | 2023-10-26 | 595,200 | 4,400 | 25.88 | 2,300,000 | 3,175,392 | 5.335 | 2023-10-24 |
| 392 | 2023-10-19 | 590,800 | 1,000 | 25.69 | 2,300,000 | 3,246,446 | 5.495 | 2023-10-17 |
| 393 | 2023-10-17 | 589,800 | 1,400 | 25.64 | 2,300,000 | 3,240,951 | 5.495 | 2023-10-13 |
| 394 | 2023-10-16 | 588,400 | 6,600 | 25.58 | 2,300,000 | 3,239,142 | 5.505 | 2023-10-12 |
| 395 | 2023-10-13 | 581,800 | 8,800 | 25.30 | 2,300,000 | 3,167,901 | 5.445 | 2023-10-11 |
| 396 | 2023-10-10 | 573,000 | 6,600 | 24.91 | 2,300,000 | 3,031,170 | 5.290 | 2023-10-06 |
| 397 | 2023-10-09 | 566,400 | 800 | 24.63 | 2,300,000 | 2,987,760 | 5.275 | 2023-10-05 |
| 398 | 2023-10-06 | 565,600 | -200 | 24.59 | 2,300,000 | 2,918,496 | 5.160 | 2023-10-04 |
| 399 | 2023-10-05 | 565,800 | 800 | 24.60 | 2,300,000 | 2,953,476 | 5.220 | 2023-10-03 |
| 400 | 2023-10-04 | 565,000 | 200 | 24.57 | 2,300,000 | 2,943,650 | 5.210 | 2023-09-29 |
| 401 | 2023-09-28 | 564,800 | -600 | 24.56 | 2,300,000 | 2,925,664 | 5.180 | 2023-09-26 |
| 402 | 2023-09-26 | 565,400 | -200 | 24.58 | 2,300,000 | 2,940,080 | 5.200 | 2023-09-22 |
| 403 | 2023-09-21 | 565,600 | -800 | 24.59 | 2,300,000 | 3,051,412 | 5.395 | 2023-09-19 |
| 404 | 2023-09-20 | 566,400 | 2,800 | 24.63 | 2,300,000 | 3,067,056 | 5.415 | 2023-09-18 |
| 405 | 2023-09-19 | 563,600 | 3,000 | 24.50 | 2,300,000 | 3,088,528 | 5.480 | 2023-09-15 |
| 406 | 2023-09-18 | 560,600 | 2,000 | 24.37 | 2,300,000 | 3,072,088 | 5.480 | 2023-09-14 |
| 407 | 2023-09-15 | 558,600 | 200 | 24.29 | 2,300,000 | 2,980,131 | 5.335 | 2023-09-13 |
| 408 | 2023-09-14 | 558,400 | 10,200 | 24.28 | 2,300,000 | 2,928,808 | 5.245 | 2023-09-12 |
| 409 | 2023-09-13 | 548,200 | 200 | 23.83 | 2,300,000 | 2,836,935 | 5.175 | 2023-09-11 |
| 410 | 2023-09-12 | 548,000 | 4,800 | 23.83 | 2,300,000 | 2,901,660 | 5.295 | 2023-09-07 |
| 411 | 2023-09-11 | 543,200 | 1,000 | 23.62 | 2,300,000 | 2,876,244 | 5.295 | 2023-09-06 |
| 412 | 2023-09-07 | 542,200 | 3,400 | 23.57 | 2,300,000 | 2,860,105 | 5.275 | 2023-09-05 |
| 413 | 2023-09-05 | 538,800 | 2,000 | 23.43 | 2,300,000 | 2,796,372 | 5.190 | 2023-08-31 |
| 414 | 2023-09-04 | 536,800 | 200 | 23.34 | 2,300,000 | 2,796,728 | 5.210 | 2023-08-30 |
| 415 | 2023-08-31 | 536,600 | 200 | 23.33 | 2,300,000 | 2,768,856 | 5.160 | 2023-08-29 |
| 416 | 2023-08-30 | 536,400 | 200 | 23.32 | 2,300,000 | 2,759,778 | 5.145 | 2023-08-28 |
| 417 | 2023-08-29 | 536,200 | 200 | 23.31 | 2,300,000 | 2,723,896 | 5.080 | 2023-08-25 |
| 418 | 2023-08-24 | 536,000 | 1,200 | 23.30 | 2,300,000 | 2,666,064 | 4.974 | 2023-08-22 |
| 419 | 2023-08-23 | 534,800 | 5,000 | 23.25 | 2,300,000 | 2,650,469 | 4.956 | 2023-08-21 |
| 420 | 2023-08-22 | 529,800 | 200 | 23.03 | 2,300,000 | 2,662,245 | 5.025 | 2023-08-18 |
| 421 | 2023-08-16 | 529,600 | -1,200 | 23.03 | 2,300,000 | 2,648,000 | 5.000 | 2023-08-14 |
| 422 | 2023-08-14 | 530,800 | 7,000 | 23.08 | 2,300,000 | 2,691,156 | 5.070 | 2023-08-10 |
| 423 | 2023-08-10 | 523,800 | -1,400 | 22.77 | 2,300,000 | 2,687,094 | 5.130 | 2023-08-08 |
| 424 | 2023-08-09 | 525,200 | 600 | 22.83 | 2,300,000 | 2,736,292 | 5.210 | 2023-08-07 |
| 425 | 2023-08-08 | 524,600 | 2,000 | 22.81 | 2,300,000 | 2,712,182 | 5.170 | 2023-08-04 |
| 426 | 2023-08-07 | 522,600 | -1,000 | 22.72 | 2,300,000 | 2,683,551 | 5.135 | 2023-08-03 |
| 427 | 2023-08-04 | 523,600 | -1,400 | 22.77 | 2,300,000 | 2,738,428 | 5.230 | 2023-08-02 |
| 428 | 2023-08-02 | 525,000 | -1,000 | 22.83 | 2,300,000 | 2,848,125 | 5.425 | 2023-07-31 |
| 429 | 2023-07-31 | 526,000 | 1,400 | 22.87 | 2,300,000 | 2,864,070 | 5.445 | 2023-07-27 |
| 430 | 2023-07-28 | 524,600 | -200 | 22.81 | 2,300,000 | 2,851,201 | 5.435 | 2023-07-26 |
| 431 | 2023-07-26 | 524,800 | 6,600 | 22.82 | 2,300,000 | 2,831,296 | 5.395 | 2023-07-24 |
| 432 | 2023-07-25 | 518,200 | -400 | 22.53 | 2,300,000 | 2,834,554 | 5.470 | 2023-07-21 |
| 433 | 2023-07-24 | 518,600 | 3,200 | 22.55 | 2,300,000 | 2,880,823 | 5.555 | 2023-07-20 |
| 434 | 2023-07-18 | 515,400 | 4,000 | 22.41 | 2,300,000 | 2,860,470 | 5.550 | 2023-07-13 |
| 435 | 2023-07-13 | 511,400 | 3,400 | 22.23 | 2,300,000 | 2,761,560 | 5.400 | 2023-07-11 |
| 436 | 2023-07-12 | 508,000 | -400 | 22.09 | 2,300,000 | 2,733,040 | 5.380 | 2023-07-10 |
| 437 | 2023-07-11 | 508,400 | 4,400 | 22.10 | 2,300,000 | 2,740,276 | 5.390 | 2023-07-07 |
| 438 | 2023-07-07 | 504,000 | -5,800 | 21.91 | 2,300,000 | 2,802,240 | 5.560 | 2023-07-05 |
| 439 | 2023-07-06 | 509,800 | 10,800 | 22.17 | 2,300,000 | 2,852,331 | 5.595 | 2023-07-04 |
| 440 | 2023-07-04 | 499,000 | 1,200 | 21.70 | 2,300,000 | 2,697,095 | 5.405 | 2023-06-30 |
| 441 | 2023-06-30 | 497,800 | 19,800 | 21.64 | 2,300,000 | 2,713,010 | 5.450 | 2023-06-28 |
| 442 | 2023-06-29 | 478,000 | -600 | 20.78 | 2,300,000 | 2,624,220 | 5.490 | 2023-06-27 |
| 443 | 2023-06-28 | 478,600 | 400 | 20.81 | 2,300,000 | 2,641,872 | 5.520 | 2023-06-26 |
| 444 | 2023-06-26 | 478,200 | -200 | 20.79 | 2,300,000 | 2,673,138 | 5.590 | 2023-06-21 |
| 445 | 2023-06-23 | 478,400 | -19,800 | 20.80 | 2,300,000 | 2,707,744 | 5.660 | 2023-06-20 |
| 446 | 2023-06-21 | 498,200 | 1,400 | 21.66 | 2,300,000 | 2,842,231 | 5.705 | 2023-06-19 |
| 447 | 2023-06-20 | 496,800 | 20,000 | 21.60 | 2,300,000 | 2,826,792 | 5.690 | 2023-06-16 |
| 448 | 2023-06-19 | 476,800 | 2,000 | 20.73 | 2,300,000 | 2,727,296 | 5.720 | 2023-06-15 |
| 449 | 2023-06-16 | 474,800 | -20,000 | 20.64 | 2,300,000 | 2,722,978 | 5.735 | 2023-06-14 |
| 450 | 2023-06-15 | 494,800 | 31,200 | 21.51 | 2,300,000 | 2,845,100 | 5.750 | 2023-06-13 |
| 451 | 2023-06-13 | 463,600 | 600 | 20.16 | 2,300,000 | 2,570,662 | 5.545 | 2023-06-09 |
| 452 | 2023-06-09 | 463,000 | 6,000 | 20.13 | 2,300,000 | 2,560,390 | 5.530 | 2023-06-07 |
| 453 | 2023-06-08 | 457,000 | 10,200 | 19.87 | 2,300,000 | 2,502,075 | 5.475 | 2023-06-06 |
| 454 | 2023-06-02 | 446,800 | -200 | 19.43 | 2,300,000 | 2,412,720 | 5.400 | 2023-05-31 |
| 455 | 2023-05-31 | 447,000 | 1,800 | 19.43 | 2,300,000 | 2,440,620 | 5.460 | 2023-05-29 |
| 456 | 2023-05-30 | 445,200 | 6,600 | 19.36 | 2,300,000 | 2,328,396 | 5.230 | 2023-05-25 |
| 457 | 2023-05-25 | 438,600 | 3,000 | 19.07 | 2,300,000 | 2,276,334 | 5.190 | 2023-05-23 |
| 458 | 2023-05-24 | 435,600 | -3,000 | 18.94 | 2,300,000 | 2,267,298 | 5.205 | 2023-05-22 |
| 459 | 2023-05-23 | 438,600 | 400 | 19.07 | 2,300,000 | 2,274,141 | 5.185 | 2023-05-19 |
| 460 | 2023-05-22 | 438,200 | 400 | 19.05 | 2,300,000 | 2,263,303 | 5.165 | 2023-05-18 |
| 461 | 2023-05-09 | 437,800 | 200 | 19.03 | 2,300,000 | 2,243,725 | 5.125 | 2023-05-05 |
| 462 | 2023-05-04 | 437,600 | -1,000 | 19.03 | 2,300,000 | 2,242,700 | 5.125 | 2023-05-02 |
| 463 | 2023-05-02 | 438,600 | 600 | 19.07 | 2,300,000 | 2,193,000 | 5.000 | 2023-04-27 |
| 464 | 2023-04-28 | 438,000 | -400 | 19.04 | 2,300,000 | 2,167,224 | 4.948 | 2023-04-26 |
| 465 | 2023-04-26 | 438,400 | 3,800 | 19.06 | 2,300,000 | 2,268,720 | 5.175 | 2023-04-24 |
| 466 | 2023-04-25 | 434,600 | 800 | 18.90 | 2,300,000 | 2,257,747 | 5.195 | 2023-04-21 |
| 467 | 2023-04-24 | 433,800 | -400 | 18.86 | 2,300,000 | 2,305,647 | 5.315 | 2023-04-20 |
| 468 | 2023-04-21 | 434,200 | 2,800 | 18.88 | 2,300,000 | 2,303,431 | 5.305 | 2023-04-19 |
| 469 | 2023-04-19 | 431,400 | 6,000 | 18.76 | 2,300,000 | 2,355,444 | 5.460 | 2023-04-17 |
| 470 | 2023-04-18 | 425,400 | 4,200 | 18.50 | 2,300,000 | 2,320,557 | 5.455 | 2023-04-14 |
| 471 | 2023-04-17 | 421,200 | 1,400 | 18.31 | 2,300,000 | 2,270,268 | 5.390 | 2023-04-13 |
| 472 | 2023-04-12 | 419,800 | -1,200 | 18.25 | 2,300,000 | 2,266,920 | 5.400 | 2023-04-06 |
| 473 | 2023-04-11 | 421,000 | 600 | 18.30 | 2,300,000 | 2,304,975 | 5.475 | 2023-04-04 |
| 474 | 2023-04-04 | 420,400 | 3,000 | 18.28 | 2,300,000 | 2,297,486 | 5.465 | 2023-03-31 |
| 475 | 2023-04-03 | 417,400 | 10,000 | 18.15 | 2,300,000 | 2,270,656 | 5.440 | 2023-03-30 |
| 476 | 2023-03-31 | 407,400 | -10,000 | 17.71 | 2,300,000 | 2,206,071 | 5.415 | 2023-03-29 |
| 477 | 2023-03-29 | 417,400 | -400 | 18.15 | 2,300,000 | 2,312,396 | 5.540 | 2023-03-27 |
| 478 | 2023-03-28 | 417,800 | 400 | 18.17 | 2,300,000 | 2,339,680 | 5.600 | 2023-03-24 |
| 479 | 2023-03-27 | 417,400 | -8,400 | 18.15 | 2,300,000 | 2,335,353 | 5.595 | 2023-03-23 |
| 480 | 2023-03-24 | 425,800 | 200 | 18.51 | 2,300,000 | 2,337,642 | 5.490 | 2023-03-22 |
| 481 | 2023-03-23 | 425,600 | 11,200 | 18.50 | 2,300,000 | 2,289,728 | 5.380 | 2023-03-21 |
| 482 | 2023-03-21 | 414,400 | 5,800 | 18.02 | 2,300,000 | 2,239,832 | 5.405 | 2023-03-17 |
| 483 | 2023-03-20 | 408,600 | -1,200 | 17.77 | 2,300,000 | 2,157,408 | 5.280 | 2023-03-16 |
| 484 | 2023-03-17 | 409,800 | 200 | 17.82 | 2,300,000 | 2,180,136 | 5.320 | 2023-03-15 |
| 485 | 2023-03-16 | 409,600 | 15,200 | 17.81 | 2,300,000 | 2,160,640 | 5.275 | 2023-03-14 |
| 486 | 2023-03-15 | 394,400 | 2,400 | 17.15 | 2,300,000 | 2,100,180 | 5.325 | 2023-03-13 |
| 487 | 2023-03-13 | 392,000 | 6,800 | 17.04 | 2,300,000 | 2,116,800 | 5.400 | 2023-03-09 |
| 488 | 2023-03-09 | 385,200 | 2,000 | 16.75 | 2,300,000 | 2,097,414 | 5.445 | 2023-03-07 |
| 489 | 2023-03-08 | 383,200 | 3,400 | 16.66 | 2,300,000 | 2,090,356 | 5.455 | 2023-03-06 |
| 490 | 2023-03-03 | 379,800 | 2,000 | 16.51 | 2,300,000 | 2,050,920 | 5.400 | 2023-03-01 |
| 491 | 2023-03-02 | 377,800 | 200 | 16.43 | 2,300,000 | 1,979,672 | 5.240 | 2023-02-28 |
| 492 | 2023-03-01 | 377,600 | 4,800 | 16.42 | 2,300,000 | 1,978,624 | 5.240 | 2023-02-27 |
| 493 | 2023-02-27 | 372,800 | 200 | 16.21 | 2,300,000 | 2,005,664 | 5.380 | 2023-02-23 |
| 494 | 2023-02-23 | 372,600 | 2,600 | 16.20 | 2,300,000 | 1,963,602 | 5.270 | 2023-02-21 |
| 495 | 2023-02-21 | 370,000 | -200 | 16.09 | 2,300,000 | 1,931,400 | 5.220 | 2023-02-17 |
| 496 | 2023-02-20 | 370,200 | 9,000 | 16.10 | 2,300,000 | 1,949,103 | 5.265 | 2023-02-16 |
| 497 | 2023-02-17 | 361,200 | 3,800 | 15.70 | 2,300,000 | 1,881,852 | 5.210 | 2023-02-15 |
| 498 | 2023-02-14 | 357,400 | -200 | 15.54 | 2,300,000 | 1,928,173 | 5.395 | 2023-02-10 |
| 499 | 2023-02-13 | 357,600 | -400 | 15.55 | 2,300,000 | 1,943,556 | 5.435 | 2023-02-09 |
| 500 | 2023-02-10 | 358,000 | 7,400 | 15.57 | 2,300,000 | 1,958,260 | 5.470 | 2023-02-08 |
| 501 | 2023-02-09 | 350,600 | 40,000 | 15.24 | 2,300,000 | 1,842,403 | 5.255 | 2023-02-07 |
| 502 | 2023-02-08 | 310,600 | -800 | 13.50 | 2,300,000 | 1,643,074 | 5.290 | 2023-02-06 |
| 503 | 2023-02-07 | 311,400 | 3,600 | 13.54 | 2,300,000 | 1,689,345 | 5.425 | 2023-02-03 |
| 504 | 2023-02-06 | 307,800 | -200 | 13.38 | 2,300,000 | 1,675,971 | 5.445 | 2023-02-02 |
| 505 | 2023-02-02 | 308,000 | 10,800 | 13.39 | 2,300,000 | 1,601,600 | 5.200 | 2023-01-31 |
| 506 | 2023-02-01 | 297,200 | 11,200 | 12.92 | 2,300,000 | 1,545,440 | 5.200 | 2023-01-30 |
| 507 | 2023-01-30 | 286,000 | 9,000 | 12.43 | 2,300,000 | 1,460,030 | 5.105 | 2023-01-26 |
| 508 | 2023-01-20 | 277,000 | 600 | 12.04 | 2,300,000 | 1,365,610 | 4.930 | 2023-01-18 |
| 509 | 2023-01-19 | 276,400 | 2,400 | 12.02 | 2,300,000 | 1,345,515 | 4.868 | 2023-01-17 |
| 510 | 2023-01-17 | 274,000 | 41,200 | 11.91 | 2,300,000 | 1,333,832 | 4.868 | 2023-01-13 |
| 511 | 2023-01-16 | 232,800 | -400 | 10.12 | 2,300,000 | 1,130,942 | 4.858 | 2023-01-12 |
| 512 | 2023-01-13 | 233,200 | 16,000 | 10.14 | 2,300,000 | 1,131,020 | 4.850 | 2023-01-11 |
| 513 | 2023-01-12 | 217,200 | 8,400 | 9.44 | 2,300,000 | 1,048,207 | 4.826 | 2023-01-10 |
| 514 | 2023-01-11 | 208,800 | 6,000 | 9.08 | 2,300,000 | 1,004,328 | 4.810 | 2023-01-09 |
| 515 | 2023-01-10 | 202,800 | 8,000 | 8.82 | 2,300,000 | 930,446 | 4.588 | 2023-01-06 |
| 516 | 2023-01-09 | 194,800 | 12,200 | 8.47 | 2,300,000 | 871,925 | 4.476 | 2023-01-05 |
| 517 | 2023-01-06 | 182,600 | 800 | 7.94 | 2,300,000 | 811,474 | 4.444 | 2023-01-04 |
| 518 | 2023-01-04 | 181,800 | -9,800 | 7.90 | 2,300,000 | 790,830 | 4.350 | 2022-12-30 |
| 519 | 2022-12-30 | 191,600 | 38,000 | 8.33 | 2,300,000 | 826,946 | 4.316 | 2022-12-28 |
| 520 | 2022-12-28 | 153,600 | -2,200 | 6.68 | 2,300,000 | 689,971 | 4.492 | 2022-12-22 |
| 521 | 2022-12-23 | 155,800 | -200 | 6.77 | 2,300,000 | 691,752 | 4.440 | 2022-12-21 |
| 522 | 2022-12-22 | 156,000 | -2,200 | 6.78 | 2,300,000 | 692,640 | 4.440 | 2022-12-20 |
| 523 | 2022-12-21 | 158,200 | 6,000 | 6.88 | 2,300,000 | 716,962 | 4.532 | 2022-12-19 |
| 524 | 2022-12-20 | 152,200 | -200 | 6.62 | 2,300,000 | 696,467 | 4.576 | 2022-12-16 |
| 525 | 2022-12-19 | 152,400 | 26,600 | 6.63 | 2,300,000 | 711,403 | 4.668 | 2022-12-15 |
| 526 | 2022-12-16 | 125,800 | 11,000 | 5.47 | 2,300,000 | 590,002 | 4.690 | 2022-12-14 |
| 527 | 2022-12-13 | 114,800 | -2,800 | 4.99 | 2,300,000 | 538,871 | 4.694 | 2022-12-09 |
| 528 | 2022-12-12 | 117,600 | -12,200 | 5.11 | 2,300,000 | 540,019 | 4.592 | 2022-12-08 |
| 529 | 2022-12-09 | 129,800 | -16,200 | 5.64 | 2,300,000 | 600,714 | 4.628 | 2022-12-07 |
| 530 | 2022-12-08 | 146,000 | -16,000 | 6.35 | 2,300,000 | 686,200 | 4.700 | 2022-12-06 |
| 531 | 2022-12-07 | 162,000 | -69,000 | 7.04 | 2,300,000 | 790,236 | 4.878 | 2022-12-05 |
| 532 | 2022-12-05 | 231,000 | -3,600 | 10.04 | 2,300,000 | 1,121,274 | 4.854 | 2022-12-01 |
| 533 | 2022-12-02 | 234,600 | -2,800 | 10.20 | 2,300,000 | 1,096,520 | 4.674 | 2022-11-30 |
| 534 | 2022-12-01 | 237,400 | 400 | 10.32 | 2,300,000 | 1,093,464 | 4.606 | 2022-11-29 |
| 535 | 2022-11-30 | 237,000 | 2,400 | 10.30 | 2,300,000 | 1,091,148 | 4.604 | 2022-11-28 |
| 536 | 2022-11-29 | 234,600 | 10,000 | 10.20 | 2,300,000 | 1,101,212 | 4.694 | 2022-11-25 |
| 537 | 2022-11-28 | 224,600 | 400 | 9.77 | 2,300,000 | 1,062,358 | 4.730 | 2022-11-24 |
| 538 | 2022-11-25 | 224,200 | 800 | 9.75 | 2,300,000 | 1,036,701 | 4.624 | 2022-11-23 |
| 539 | 2022-11-23 | 223,400 | 2,000 | 9.71 | 2,300,000 | 1,031,661 | 4.618 | 2022-11-21 |
| 540 | 2022-11-22 | 221,400 | -12,200 | 9.63 | 2,300,000 | 1,037,480 | 4.686 | 2022-11-18 |
| 541 | 2022-11-18 | 233,600 | -6,200 | 10.16 | 2,300,000 | 1,095,584 | 4.690 | 2022-11-16 |
| 542 | 2022-11-17 | 239,800 | -226,400 | 10.43 | 2,300,000 | 1,122,264 | 4.680 | 2022-11-15 |
| 543 | 2022-11-15 | 466,200 | 4,800 | 20.27 | 2,300,000 | 2,070,860 | 4.442 | 2022-11-11 |
| 544 | 2022-11-14 | 461,400 | 2,000 | 20.06 | 2,300,000 | 1,865,902 | 4.044 | 2022-11-10 |
| 545 | 2022-11-11 | 459,400 | 400 | 19.97 | 2,300,000 | 1,874,352 | 4.080 | 2022-11-09 |
| 546 | 2022-11-10 | 459,000 | 6,000 | 19.96 | 2,300,000 | 1,788,264 | 3.896 | 2022-11-08 |
| 547 | 2022-11-08 | 453,000 | 1,000 | 19.70 | 2,300,000 | 1,692,408 | 3.736 | 2022-11-04 |
| 548 | 2022-11-07 | 452,000 | -600,000 | 19.65 | 2,300,000 | 1,678,728 | 3.714 | 2022-11-03 |
| 549 | 2022-11-04 | 1,052,000 | 7,400 | 45.74 | 2,300,000 | 3,921,856 | 3.728 | 2022-11-02 |
| 550 | 2022-11-03 | 1,044,600 | 4,000 | 36.02 | 2,900,000 | 3,873,377 | 3.708 | 2022-11-01 |
| 551 | 2022-10-31 | 1,040,600 | -2,000 | 35.88 | 2,900,000 | 3,866,870 | 3.716 | 2022-10-27 |
| 552 | 2022-10-28 | 1,042,600 | 400 | 35.95 | 2,900,000 | 3,772,127 | 3.618 | 2022-10-26 |
| 553 | 2022-10-27 | 1,042,200 | 7,000 | 35.94 | 2,900,000 | 3,724,823 | 3.574 | 2022-10-25 |
| 554 | 2022-10-26 | 1,035,200 | 10,000 | 35.70 | 2,900,000 | 3,842,662 | 3.712 | 2022-10-24 |
| 555 | 2022-10-25 | 1,025,200 | -1,000 | 35.35 | 2,900,000 | 3,787,089 | 3.694 | 2022-10-21 |
| 556 | 2022-10-24 | 1,026,200 | 200 | 35.39 | 2,900,000 | 3,811,307 | 3.714 | 2022-10-20 |
| 557 | 2022-10-19 | 1,026,000 | 2,000 | 35.38 | 2,900,000 | 3,812,616 | 3.716 | 2022-10-17 |
| 558 | 2022-10-18 | 1,024,000 | 2,800 | 35.31 | 2,900,000 | 3,858,432 | 3.768 | 2022-10-14 |
| 559 | 2022-10-17 | 1,021,200 | -2,400 | 35.21 | 2,900,000 | 3,692,659 | 3.616 | 2022-10-13 |
| 560 | 2022-10-14 | 1,023,600 | 1,400 | 35.30 | 2,900,000 | 3,746,376 | 3.660 | 2022-10-12 |
| 561 | 2022-10-13 | 1,022,200 | -600 | 35.25 | 2,900,000 | 3,788,273 | 3.706 | 2022-10-11 |
| 562 | 2022-10-11 | 1,022,800 | 17,600 | 35.27 | 2,900,000 | 4,070,744 | 3.980 | 2022-10-07 |
| 563 | 2022-10-10 | 1,005,200 | 4,000 | 34.66 | 2,900,000 | 4,095,185 | 4.074 | 2022-10-06 |
| 564 | 2022-10-07 | 1,001,200 | 3,000 | 34.52 | 2,900,000 | 4,086,898 | 4.082 | 2022-10-05 |
| 565 | 2022-10-05 | 998,200 | 3,000 | 34.42 | 2,900,000 | 3,817,117 | 3.824 | 2022-09-30 |
| 566 | 2022-10-03 | 995,200 | 200 | 34.32 | 2,900,000 | 3,781,760 | 3.800 | 2022-09-29 |
| 567 | 2022-09-30 | 995,000 | -3,200 | 34.31 | 2,900,000 | 3,824,780 | 3.844 | 2022-09-28 |
| 568 | 2022-09-28 | 998,200 | 6,000 | 34.42 | 2,900,000 | 3,956,865 | 3.964 | 2022-09-26 |
| 569 | 2022-09-22 | 992,200 | 3,000 | 34.21 | 2,900,000 | 4,266,460 | 4.300 | 2022-09-20 |
| 570 | 2022-09-21 | 989,200 | 10,000 | 34.11 | 2,900,000 | 4,202,122 | 4.248 | 2022-09-19 |
| 571 | 2022-09-20 | 979,200 | -2,600 | 33.77 | 2,900,000 | 4,210,560 | 4.300 | 2022-09-16 |
| 572 | 2022-09-19 | 981,800 | -1,600 | 33.86 | 2,900,000 | 4,357,228 | 4.438 | 2022-09-15 |
| 573 | 2022-09-16 | 983,400 | -200 | 33.91 | 2,900,000 | 4,319,093 | 4.392 | 2022-09-14 |
| 574 | 2022-09-15 | 983,600 | 400 | 33.92 | 2,900,000 | 4,432,102 | 4.506 | 2022-09-13 |
| 575 | 2022-09-14 | 983,200 | 3,000 | 33.90 | 2,900,000 | 4,389,005 | 4.464 | 2022-09-09 |
| 576 | 2022-09-13 | 980,200 | 400 | 33.80 | 2,900,000 | 4,271,712 | 4.358 | 2022-09-08 |
| 577 | 2022-09-09 | 979,800 | -600 | 33.79 | 2,900,000 | 4,213,140 | 4.300 | 2022-09-07 |
| 578 | 2022-09-07 | 980,400 | 3,200 | 33.81 | 2,900,000 | 4,303,956 | 4.390 | 2022-09-05 |
| 579 | 2022-09-06 | 977,200 | 62,000 | 33.70 | 2,900,000 | 4,391,537 | 4.494 | 2022-09-02 |
| 580 | 2022-09-05 | 915,200 | -2,400 | 31.56 | 2,900,000 | 4,176,973 | 4.564 | 2022-09-01 |
| 581 | 2022-09-02 | 917,600 | 1,400 | 31.64 | 2,900,000 | 4,298,038 | 4.684 | 2022-08-31 |
| 582 | 2022-09-01 | 916,200 | 1,400 | 31.59 | 2,900,000 | 4,251,168 | 4.640 | 2022-08-30 |
| 583 | 2022-08-31 | 914,800 | -600 | 31.54 | 2,900,000 | 4,237,354 | 4.632 | 2022-08-29 |
| 584 | 2022-08-30 | 915,400 | 5,400 | 31.57 | 2,900,000 | 4,393,920 | 4.800 | 2022-08-26 |
| 585 | 2022-08-29 | 910,000 | 1,400 | 31.38 | 2,900,000 | 4,349,800 | 4.780 | 2022-08-25 |
| 586 | 2022-08-26 | 908,600 | 1,600 | 31.33 | 2,900,000 | 4,270,420 | 4.700 | 2022-08-24 |
| 587 | 2022-08-25 | 907,000 | 400 | 31.28 | 2,900,000 | 4,266,528 | 4.704 | 2022-08-23 |
| 588 | 2022-08-24 | 906,600 | -600 | 31.26 | 2,900,000 | 4,344,427 | 4.792 | 2022-08-22 |
| 589 | 2022-08-23 | 907,200 | -600 | 31.28 | 2,900,000 | 4,448,909 | 4.904 | 2022-08-19 |
| 590 | 2022-08-22 | 907,800 | 43,800 | 31.30 | 2,900,000 | 4,406,461 | 4.854 | 2022-08-18 |
| 591 | 2022-08-19 | 864,000 | 400 | 29.79 | 2,900,000 | 4,237,056 | 4.904 | 2022-08-17 |
| 592 | 2022-08-18 | 863,600 | 400 | 29.78 | 2,900,000 | 4,235,094 | 4.904 | 2022-08-16 |
| 593 | 2022-08-17 | 863,200 | 2,600 | 29.77 | 2,900,000 | 4,221,048 | 4.890 | 2022-08-15 |
| 594 | 2022-08-16 | 860,600 | 800 | 29.68 | 2,900,000 | 4,125,716 | 4.794 | 2022-08-12 |
| 595 | 2022-08-15 | 859,800 | 1,600 | 29.65 | 2,900,000 | 4,049,658 | 4.710 | 2022-08-11 |
| 596 | 2022-08-12 | 858,200 | -600 | 29.59 | 2,900,000 | 3,920,258 | 4.568 | 2022-08-10 |
| 597 | 2022-08-11 | 858,800 | -400 | 29.61 | 2,900,000 | 4,020,902 | 4.682 | 2022-08-09 |
| 598 | 2022-08-09 | 859,200 | 7,600 | 29.63 | 2,900,000 | 4,069,171 | 4.736 | 2022-08-05 |
| 599 | 2022-08-08 | 851,600 | -2,400 | 29.37 | 2,900,000 | 3,942,908 | 4.630 | 2022-08-04 |
| 600 | 2022-08-05 | 854,000 | 4,600 | 29.45 | 2,900,000 | 3,957,436 | 4.634 | 2022-08-03 |
| 601 | 2022-08-04 | 849,400 | -400 | 29.29 | 2,900,000 | 3,931,023 | 4.628 | 2022-08-02 |
| 602 | 2022-08-03 | 849,800 | 3,200 | 29.30 | 2,900,000 | 4,033,151 | 4.746 | 2022-08-01 |
| 603 | 2022-08-02 | 846,600 | 200 | 29.19 | 2,900,000 | 4,063,680 | 4.800 | 2022-07-29 |
| 604 | 2022-08-01 | 846,400 | -1,800 | 29.19 | 2,900,000 | 4,062,720 | 4.800 | 2022-07-28 |
| 605 | 2022-07-28 | 848,200 | -2,400 | 29.25 | 2,900,000 | 4,015,379 | 4.734 | 2022-07-26 |
| 606 | 2022-07-27 | 850,600 | -2,000 | 29.33 | 2,900,000 | 4,123,709 | 4.848 | 2022-07-25 |
| 607 | 2022-07-26 | 852,600 | 200 | 29.40 | 2,900,000 | 4,201,613 | 4.928 | 2022-07-22 |
| 608 | 2022-07-25 | 852,400 | 11,400 | 29.39 | 2,900,000 | 4,169,941 | 4.892 | 2022-07-21 |
| 609 | 2022-07-22 | 841,000 | -2,600 | 29.00 | 2,900,000 | 4,035,118 | 4.798 | 2022-07-20 |
| 610 | 2022-07-21 | 843,600 | 12,800 | 29.09 | 2,900,000 | 3,976,730 | 4.714 | 2022-07-19 |
| 611 | 2022-07-20 | 830,800 | 2,000 | 28.65 | 2,900,000 | 3,954,608 | 4.760 | 2022-07-18 |
| 612 | 2022-07-19 | 828,800 | -27,800 | 28.58 | 2,900,000 | 3,853,920 | 4.650 | 2022-07-15 |
| 613 | 2022-07-18 | 856,600 | 17,200 | 29.54 | 2,900,000 | 3,895,817 | 4.548 | 2022-07-14 |
| 614 | 2022-07-15 | 839,400 | 1,000 | 28.94 | 2,900,000 | 3,730,294 | 4.444 | 2022-07-13 |
| 615 | 2022-07-14 | 838,400 | -13,000 | 28.91 | 2,900,000 | 3,647,040 | 4.350 | 2022-07-12 |
| 616 | 2022-07-13 | 851,400 | 3,800 | 29.36 | 2,900,000 | 3,911,332 | 4.594 | 2022-07-11 |
| 617 | 2022-07-12 | 847,600 | -42,000 | 29.23 | 2,900,000 | 3,963,378 | 4.676 | 2022-07-08 |
| 618 | 2022-07-11 | 889,600 | 600 | 30.68 | 2,900,000 | 4,022,771 | 4.522 | 2022-07-07 |
| 619 | 2022-07-08 | 889,000 | -800 | 30.66 | 2,900,000 | 3,872,484 | 4.356 | 2022-07-06 |
| 620 | 2022-07-07 | 889,800 | -4,800 | 30.68 | 2,900,000 | 3,979,186 | 4.472 | 2022-07-05 |
| 621 | 2022-07-06 | 894,600 | 3,800 | 30.85 | 2,900,000 | 4,061,484 | 4.540 | 2022-07-04 |
| 622 | 2022-07-05 | 890,800 | -21,200 | 30.72 | 2,900,000 | 4,245,553 | 4.766 | 2022-06-30 |
| 623 | 2022-07-04 | 912,000 | 4,200 | 31.45 | 2,900,000 | 4,514,400 | 4.950 | 2022-06-29 |
| 624 | 2022-06-30 | 907,800 | -14,000 | 31.30 | 2,900,000 | 4,620,702 | 5.090 | 2022-06-28 |
| 625 | 2022-06-29 | 921,800 | 400 | 31.79 | 2,900,000 | 4,807,187 | 5.215 | 2022-06-27 |
| 626 | 2022-06-28 | 921,400 | 35,200 | 31.77 | 2,900,000 | 4,566,458 | 4.956 | 2022-06-24 |
| 627 | 2022-06-27 | 886,200 | -4,400 | 30.56 | 2,900,000 | 4,404,414 | 4.970 | 2022-06-23 |
| 628 | 2022-06-24 | 890,600 | 1,000 | 30.71 | 2,900,000 | 4,497,530 | 5.050 | 2022-06-22 |
| 629 | 2022-06-23 | 889,600 | 3,800 | 30.68 | 2,900,000 | 4,728,224 | 5.315 | 2022-06-21 |
| 630 | 2022-06-22 | 885,800 | 11,000 | 15.01 | 5,900,000 | 4,628,305 | 5.225 | 2022-06-20 |
| 631 | 2022-06-21 | 874,800 | -10,200 | 14.83 | 5,900,000 | 4,636,440 | 5.300 | 2022-06-17 |
| 632 | 2022-06-20 | 885,000 | -7,200 | 15.00 | 5,900,000 | 4,761,300 | 5.380 | 2022-06-16 |
| 633 | 2022-06-17 | 892,200 | -3,800 | 15.12 | 5,900,000 | 4,947,249 | 5.545 | 2022-06-15 |
| 634 | 2022-06-16 | 896,000 | -200 | 15.19 | 5,900,000 | 4,968,320 | 5.545 | 2022-06-14 |
| 635 | 2022-06-15 | 896,200 | -1,800 | 15.19 | 5,900,000 | 4,996,315 | 5.575 | 2022-06-13 |
| 636 | 2022-06-14 | 898,000 | 6,200 | 15.22 | 5,900,000 | 5,199,420 | 5.790 | 2022-06-10 |
| 637 | 2022-06-10 | 891,800 | 4,200 | 15.12 | 5,900,000 | 5,248,243 | 5.885 | 2022-06-08 |
| 638 | 2022-06-09 | 887,600 | -600 | 15.04 | 5,900,000 | 5,179,146 | 5.835 | 2022-06-07 |
| 639 | 2022-06-07 | 888,200 | 8,400 | 15.05 | 5,900,000 | 5,200,411 | 5.855 | 2022-06-02 |
| 640 | 2022-06-06 | 879,800 | -1,600 | 14.91 | 5,900,000 | 5,256,805 | 5.975 | 2022-06-01 |
| 641 | 2022-06-02 | 881,400 | 400 | 14.94 | 5,900,000 | 5,288,400 | 6.000 | 2022-05-31 |
| 642 | 2022-06-01 | 881,000 | -36,000 | 14.93 | 5,900,000 | 5,263,975 | 5.975 | 2022-05-30 |
| 643 | 2022-05-31 | 917,000 | 1,200 | 15.54 | 5,900,000 | 5,263,580 | 5.740 | 2022-05-27 |
| 644 | 2022-05-30 | 915,800 | -400 | 15.52 | 5,900,000 | 5,137,638 | 5.610 | 2022-05-26 |
| 645 | 2022-05-27 | 916,200 | 200 | 15.53 | 5,900,000 | 5,149,044 | 5.620 | 2022-05-25 |
| 646 | 2022-05-26 | 916,000 | -2,200 | 15.53 | 5,900,000 | 5,125,020 | 5.595 | 2022-05-24 |
| 647 | 2022-05-24 | 918,200 | 7,200 | 15.56 | 5,900,000 | 5,311,787 | 5.785 | 2022-05-20 |
| 648 | 2022-05-23 | 911,000 | 5,200 | 15.44 | 5,900,000 | 5,156,260 | 5.660 | 2022-05-19 |
| 649 | 2022-05-19 | 905,800 | 2,400 | 15.35 | 5,900,000 | 5,208,350 | 5.750 | 2022-05-17 |
| 650 | 2022-05-18 | 903,400 | -200 | 15.31 | 5,900,000 | 5,077,108 | 5.620 | 2022-05-16 |
| 651 | 2022-05-17 | 903,600 | 3,400 | 15.32 | 5,900,000 | 5,033,052 | 5.570 | 2022-05-13 |
| 652 | 2022-05-16 | 900,200 | -2,200 | 15.26 | 5,900,000 | 4,937,597 | 5.485 | 2022-05-12 |
| 653 | 2022-05-13 | 902,400 | -6,000 | 15.29 | 5,900,000 | 5,044,416 | 5.590 | 2022-05-11 |
| 654 | 2022-05-12 | 908,400 | 17,600 | 15.40 | 5,900,000 | 5,041,620 | 5.550 | 2022-05-10 |
| 655 | 2022-05-11 | 890,800 | 1,800 | 15.10 | 5,900,000 | 4,979,572 | 5.590 | 2022-05-06 |
| 656 | 2022-05-06 | 889,000 | 800 | 15.07 | 5,900,000 | 5,036,185 | 5.665 | 2022-05-04 |
| 657 | 2022-05-05 | 888,200 | -6,800 | 15.05 | 5,900,000 | 5,013,889 | 5.645 | 2022-05-03 |
| 658 | 2022-05-04 | 895,000 | -400 | 15.17 | 5,900,000 | 5,101,500 | 5.700 | 2022-04-29 |
| 659 | 2022-05-03 | 895,400 | -2,800 | 15.18 | 5,900,000 | 5,005,286 | 5.590 | 2022-04-28 |
| 660 | 2022-04-29 | 898,200 | -9,200 | 15.22 | 5,900,000 | 4,886,208 | 5.440 | 2022-04-27 |
| 661 | 2022-04-28 | 907,400 | -11,800 | 15.38 | 5,900,000 | 5,054,218 | 5.570 | 2022-04-26 |
| 662 | 2022-04-27 | 919,200 | 58,400 | 15.58 | 5,900,000 | 5,138,328 | 5.590 | 2022-04-25 |
| 663 | 2022-04-26 | 860,800 | -22,600 | 14.59 | 5,900,000 | 5,022,768 | 5.835 | 2022-04-22 |
| 664 | 2022-04-25 | 883,400 | 2,000 | 14.97 | 5,900,000 | 5,300,400 | 6.000 | 2022-04-21 |
| 665 | 2022-04-22 | 881,400 | 400 | 14.94 | 5,900,000 | 5,244,330 | 5.950 | 2022-04-20 |
| 666 | 2022-04-21 | 881,000 | -74,200 | 14.93 | 5,900,000 | 5,268,380 | 5.980 | 2022-04-19 |
| 667 | 2022-04-20 | 955,200 | 1,000 | 16.19 | 5,900,000 | 5,912,688 | 6.190 | 2022-04-14 |
| 668 | 2022-04-19 | 954,200 | 27,600 | 16.17 | 5,900,000 | 5,916,040 | 6.200 | 2022-04-13 |
| 669 | 2022-04-14 | 926,600 | -30,600 | 15.71 | 5,900,000 | 5,559,600 | 6.000 | 2022-04-12 |
| 670 | 2022-04-13 | 957,200 | 18,400 | 16.22 | 5,900,000 | 5,791,060 | 6.050 | 2022-04-11 |
| 671 | 2022-04-12 | 938,800 | 35,200 | 15.91 | 5,900,000 | 5,867,500 | 6.250 | 2022-04-08 |
| 672 | 2022-04-11 | 903,600 | -32,600 | 15.32 | 5,900,000 | 5,674,608 | 6.280 | 2022-04-07 |
| 673 | 2022-04-08 | 936,200 | -10,000 | 15.87 | 5,900,000 | 6,038,490 | 6.450 | 2022-04-06 |
| 674 | 2022-04-07 | 946,200 | 800 | 16.04 | 5,900,000 | 6,216,534 | 6.570 | 2022-04-04 |
| 675 | 2022-04-06 | 945,400 | -2,400 | 16.02 | 5,900,000 | 6,220,732 | 6.580 | 2022-04-01 |
| 676 | 2022-04-04 | 947,800 | -600 | 16.06 | 5,900,000 | 6,354,999 | 6.705 | 2022-03-31 |
| 677 | 2022-04-01 | 948,400 | 2,200 | 16.07 | 5,900,000 | 6,401,700 | 6.750 | 2022-03-30 |
| 678 | 2022-03-31 | 946,200 | -1,600 | 16.04 | 5,900,000 | 6,296,961 | 6.655 | 2022-03-29 |
| 679 | 2022-03-30 | 947,800 | -8,800 | 16.06 | 5,900,000 | 6,222,307 | 6.565 | 2022-03-28 |
| 680 | 2022-03-29 | 956,600 | -17,200 | 16.21 | 5,900,000 | 6,447,484 | 6.740 | 2022-03-25 |
| 681 | 2022-03-28 | 973,800 | 12,800 | 16.51 | 5,900,000 | 6,573,150 | 6.750 | 2022-03-24 |
| 682 | 2022-03-25 | 961,000 | 6,800 | 16.29 | 5,900,000 | 6,534,800 | 6.800 | 2022-03-23 |
| 683 | 2022-03-24 | 954,200 | -1,000 | 16.17 | 5,900,000 | 6,455,163 | 6.765 | 2022-03-22 |
| 684 | 2022-03-22 | 955,200 | -4,000 | 16.19 | 5,900,000 | 6,461,928 | 6.765 | 2022-03-18 |
| 685 | 2022-03-21 | 959,200 | 17,200 | 16.26 | 5,900,000 | 6,493,784 | 6.770 | 2022-03-17 |
| 686 | 2022-03-18 | 942,000 | 3,800 | 15.97 | 5,900,000 | 6,123,000 | 6.500 | 2022-03-16 |
| 687 | 2022-03-17 | 938,200 | 800 | 15.90 | 5,900,000 | 5,938,806 | 6.330 | 2022-03-15 |
| 688 | 2022-03-16 | 937,400 | -11,000 | 15.89 | 5,900,000 | 6,280,580 | 6.700 | 2022-03-14 |
| 689 | 2022-03-15 | 948,400 | -2,600 | 16.07 | 5,900,000 | 6,434,894 | 6.785 | 2022-03-11 |
| 690 | 2022-03-14 | 951,000 | -200 | 16.12 | 5,900,000 | 6,542,880 | 6.880 | 2022-03-10 |
| 691 | 2022-03-11 | 951,200 | 46,400 | 16.12 | 5,900,000 | 6,287,432 | 6.610 | 2022-03-09 |
| 692 | 2022-03-10 | 904,800 | -50,000 | 15.34 | 5,900,000 | 5,881,200 | 6.500 | 2022-03-08 |
| 693 | 2022-03-09 | 954,800 | -17,800 | 16.18 | 5,900,000 | 6,330,324 | 6.630 | 2022-03-07 |
| 694 | 2022-03-08 | 972,600 | -3,200 | 16.48 | 5,900,000 | 6,793,611 | 6.985 | 2022-03-04 |
| 695 | 2022-03-07 | 975,800 | 8,200 | 16.54 | 5,900,000 | 6,952,575 | 7.125 | 2022-03-03 |
| 696 | 2022-03-04 | 967,600 | -1,400 | 16.40 | 5,900,000 | 6,903,826 | 7.135 | 2022-03-02 |
| 697 | 2022-03-03 | 969,000 | 15,200 | 16.42 | 5,900,000 | 6,967,110 | 7.190 | 2022-03-01 |
| 698 | 2022-03-02 | 953,800 | 19,600 | 16.17 | 5,900,000 | 6,705,214 | 7.030 | 2022-02-28 |
| 699 | 2022-03-01 | 934,200 | -800 | 15.83 | 5,900,000 | 6,576,768 | 7.040 | 2022-02-25 |
| 700 | 2022-02-28 | 935,000 | 73,000 | 15.85 | 5,900,000 | 6,390,725 | 6.835 | 2022-02-24 |
| 701 | 2022-02-25 | 862,000 | 800 | 14.61 | 5,900,000 | 6,197,780 | 7.190 | 2022-02-23 |
| 702 | 2022-02-24 | 861,200 | -13,600 | 14.60 | 5,900,000 | 6,148,968 | 7.140 | 2022-02-22 |
| 703 | 2022-02-23 | 874,800 | 5,400 | 14.83 | 5,900,000 | 6,390,414 | 7.305 | 2022-02-21 |
| 704 | 2022-02-22 | 869,400 | 2,400 | 14.74 | 5,900,000 | 6,364,008 | 7.320 | 2022-02-18 |
| 705 | 2022-02-21 | 867,000 | -31,000 | 14.69 | 5,900,000 | 6,381,120 | 7.360 | 2022-02-17 |
| 706 | 2022-02-18 | 898,000 | 3,200 | 15.22 | 5,900,000 | 6,654,180 | 7.410 | 2022-02-16 |
| 707 | 2022-02-17 | 894,800 | -600 | 15.17 | 5,900,000 | 6,532,040 | 7.300 | 2022-02-15 |
| 708 | 2022-02-16 | 895,400 | 5,400 | 15.18 | 5,900,000 | 6,487,173 | 7.245 | 2022-02-14 |
| 709 | 2022-02-15 | 890,000 | 600 | 15.08 | 5,900,000 | 6,675,000 | 7.500 | 2022-02-11 |
| 710 | 2022-02-14 | 889,400 | 4,000 | 15.07 | 5,900,000 | 6,719,417 | 7.555 | 2022-02-10 |
| 711 | 2022-02-11 | 885,400 | 1,400 | 15.01 | 5,900,000 | 6,569,668 | 7.420 | 2022-02-09 |
| 712 | 2022-02-10 | 884,000 | 3,000 | 14.98 | 5,900,000 | 6,453,200 | 7.300 | 2022-02-08 |
| 713 | 2022-02-09 | 881,000 | -7,800 | 14.93 | 5,900,000 | 6,418,085 | 7.285 | 2022-02-07 |
| 714 | 2022-02-08 | 888,800 | 2,200 | 15.06 | 5,900,000 | 6,661,556 | 7.495 | 2022-02-04 |
| 715 | 2022-02-07 | 886,600 | 3,800 | 15.03 | 5,900,000 | 6,334,757 | 7.145 | 2022-01-28 |
| 716 | 2022-02-04 | 882,800 | 34,600 | 14.96 | 5,900,000 | 6,320,848 | 7.160 | 2022-01-27 |
| 717 | 2022-01-28 | 848,200 | -4,800 | 14.38 | 5,900,000 | 6,302,126 | 7.430 | 2022-01-26 |
| 718 | 2022-01-27 | 853,000 | -43,000 | 14.46 | 5,900,000 | 6,354,850 | 7.450 | 2022-01-25 |
| 719 | 2022-01-26 | 896,000 | -37,000 | 15.19 | 5,900,000 | 6,836,480 | 7.630 | 2022-01-24 |
| 720 | 2022-01-25 | 933,000 | 548,000 | 15.81 | 5,900,000 | 7,156,110 | 7.670 | 2022-01-21 |
| 721 | 2022-01-24 | 385,000 | -48,600 | 6.53 | 5,900,000 | 2,989,525 | 7.765 | 2022-01-20 |
| 722 | 2022-01-21 | 433,600 | -210,600 | 8.85 | 4,900,000 | 3,369,072 | 7.770 | 2022-01-19 |
| 723 | 2022-01-20 | 644,200 | -14,800 | 13.15 | 4,900,000 | 5,047,307 | 7.835 | 2022-01-18 |
| 724 | 2022-01-19 | 659,000 | -11,000 | 13.45 | 4,900,000 | 5,179,740 | 7.860 | 2022-01-17 |
| 725 | 2022-01-18 | 670,000 | -337,400 | 13.67 | 4,900,000 | 5,279,600 | 7.880 | 2022-01-14 |
| 726 | 2022-01-17 | 1,007,400 | 20.56 | 4,900,000 | 7,857,720 | 7.800 | 2022-01-13 | |
Copyright & disclaimer, Privacy policy