Value Gold ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03081 | 2010-11-03 |
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 | 96.94 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 95.68 | 2025-11-10 | |||||
| 3 | 2025-11-11 | 5,794,248 | -3,300 | 15.45 | 37,500,000 | 544,891,082 | 94.04 | 2025-11-07 |
| 4 | 2025-11-10 | 5,797,548 | -300 | 15.46 | 37,500,000 | 544,621,659 | 93.94 | 2025-11-06 |
| 5 | 2025-11-07 | 5,797,848 | 900 | 15.46 | 37,500,000 | 539,663,692 | 93.08 | 2025-11-05 |
| 6 | 2025-11-06 | 5,796,948 | 900 | 15.46 | 37,500,000 | 543,289,967 | 93.72 | 2025-11-04 |
| 7 | 2025-11-05 | 5,796,048 | 2,100 | 15.46 | 37,500,000 | 546,683,247 | 94.32 | 2025-11-03 |
| 8 | 2025-11-04 | 5,793,948 | 5,500 | 15.45 | 37,500,000 | 545,442,265 | 94.14 | 2025-10-31 |
| 9 | 2025-11-03 | 5,788,448 | -5,200 | 15.44 | 37,500,000 | 537,167,974 | 92.80 | 2025-10-30 |
| 10 | 2025-10-31 | 5,793,648 | -4,900 | 15.45 | 37,500,000 | 533,015,616 | 92.00 | 2025-10-28 |
| 11 | 2025-10-30 | 5,798,548 | 2,000 | 15.46 | 37,500,000 | 552,369,682 | 95.26 | 2025-10-27 |
| 12 | 2025-10-28 | 5,796,548 | -3,100 | 14.75 | 39,300,000 | 553,222,541 | 95.44 | 2025-10-24 |
| 13 | 2025-10-27 | 5,799,648 | -3,200 | 14.76 | 39,300,000 | 557,346,173 | 96.10 | 2025-10-23 |
| 14 | 2025-10-24 | 5,802,848 | -7,500 | 14.77 | 39,300,000 | 561,715,686 | 96.80 | 2025-10-22 |
| 15 | 2025-10-23 | 5,810,348 | 2,100 | 14.78 | 39,300,000 | 586,264,113 | 100.9 | 2025-10-21 |
| 16 | 2025-10-22 | 5,808,248 | -7,400 | 15.01 | 38,700,000 | 579,546,985 | 99.78 | 2025-10-20 |
| 17 | 2025-10-21 | 5,815,648 | 18,300 | 15.03 | 38,700,000 | 592,905,314 | 102.0 | 2025-10-17 |
| 18 | 2025-10-20 | 5,797,348 | 19,900 | 14.98 | 38,700,000 | 575,444,762 | 99.26 | 2025-10-16 |
| 19 | 2025-10-17 | 5,777,448 | 5,400 | 14.93 | 38,700,000 | 570,811,862 | 98.80 | 2025-10-15 |
| 20 | 2025-10-16 | 5,772,048 | -7,300 | 14.91 | 38,700,000 | 559,542,333 | 96.94 | 2025-10-14 |
| 21 | 2025-10-15 | 5,779,348 | 19,400 | 14.93 | 38,700,000 | 552,736,843 | 95.64 | 2025-10-13 |
| 22 | 2025-10-14 | 5,759,948 | 5,400 | 14.88 | 38,700,000 | 537,979,143 | 93.40 | 2025-10-10 |
| 23 | 2025-10-13 | 5,754,548 | -12,000 | 14.87 | 38,700,000 | 544,725,514 | 94.66 | 2025-10-09 |
| 24 | 2025-10-10 | 5,766,548 | -44,900 | 14.90 | 38,700,000 | 546,899,412 | 94.84 | 2025-10-08 |
| 25 | 2025-10-09 | 5,811,448 | 2,000 | 15.13 | 38,400,000 | 539,302,374 | 92.80 | 2025-10-06 |
| 26 | 2025-10-08 | 5,809,448 | 4,600 | 15.13 | 38,400,000 | 527,265,500 | 90.76 | 2025-10-03 |
| 27 | 2025-10-06 | 5,804,848 | 2,300 | 15.12 | 38,400,000 | 527,660,683 | 90.90 | 2025-10-02 |
| 28 | 2025-10-03 | 5,802,548 | -30,000 | 15.11 | 38,400,000 | 524,550,339 | 90.40 | 2025-09-30 |
| 29 | 2025-10-02 | 5,832,548 | -6,600 | 15.19 | 38,400,000 | 521,896,395 | 89.48 | 2025-09-29 |
| 30 | 2025-09-30 | 5,839,148 | 22,200 | 15.21 | 38,400,000 | 514,312,156 | 88.08 | 2025-09-26 |
| 31 | 2025-09-29 | 5,816,948 | 32,400 | 15.15 | 38,400,000 | 513,054,814 | 88.20 | 2025-09-25 |
| 32 | 2025-09-26 | 5,784,548 | 19,600 | 15.18 | 38,100,000 | 512,973,717 | 88.68 | 2025-09-24 |
| 33 | 2025-09-25 | 5,764,948 | 28,700 | 15.13 | 38,100,000 | 508,583,713 | 88.22 | 2025-09-23 |
| 34 | 2025-09-24 | 5,736,248 | 700 | 15.06 | 38,100,000 | 500,086,101 | 87.18 | 2025-09-22 |
| 35 | 2025-09-23 | 5,735,548 | -500 | 15.05 | 38,100,000 | 492,224,729 | 85.82 | 2025-09-19 |
| 36 | 2025-09-22 | 5,736,048 | -3,900 | 15.17 | 37,800,000 | 493,300,128 | 86.00 | 2025-09-18 |
| 37 | 2025-09-19 | 5,739,948 | 8,500 | 15.19 | 37,800,000 | 494,898,317 | 86.22 | 2025-09-17 |
| 38 | 2025-09-18 | 5,731,448 | 33,200 | 15.16 | 37,800,000 | 496,916,542 | 86.70 | 2025-09-16 |
| 39 | 2025-09-17 | 5,698,248 | 10,400 | 15.20 | 37,500,000 | 488,339,854 | 85.70 | 2025-09-15 |
| 40 | 2025-09-16 | 5,687,848 | 100 | 15.29 | 37,200,000 | 488,131,115 | 85.82 | 2025-09-12 |
| 41 | 2025-09-15 | 5,687,748 | 2,500 | 15.29 | 37,200,000 | 485,619,924 | 85.38 | 2025-09-11 |
| 42 | 2025-09-12 | 5,685,248 | -5,700 | 15.28 | 37,200,000 | 488,931,328 | 86.00 | 2025-09-10 |
| 43 | 2025-09-11 | 5,690,948 | 22,200 | 15.30 | 37,200,000 | 488,169,519 | 85.78 | 2025-09-09 |
| 44 | 2025-09-10 | 5,668,748 | 16,100 | 15.24 | 37,200,000 | 481,843,580 | 85.00 | 2025-09-08 |
| 45 | 2025-09-09 | 5,652,648 | 5,300 | 15.32 | 36,900,000 | 472,448,320 | 83.58 | 2025-09-05 |
| 46 | 2025-09-08 | 5,647,348 | -700 | 15.30 | 36,900,000 | 470,198,194 | 83.26 | 2025-09-04 |
| 47 | 2025-09-05 | 5,648,048 | 2,600 | 15.43 | 36,600,000 | 470,482,398 | 83.30 | 2025-09-03 |
| 48 | 2025-09-03 | 5,645,448 | -7,100 | 15.42 | 36,600,000 | 462,023,464 | 81.84 | 2025-09-01 |
| 49 | 2025-09-02 | 5,652,548 | 1,400 | 15.44 | 36,600,000 | 453,673,502 | 80.26 | 2025-08-29 |
| 50 | 2025-09-01 | 5,651,148 | 1,300 | 15.44 | 36,600,000 | 451,526,725 | 79.90 | 2025-08-28 |
| 51 | 2025-08-29 | 5,649,848 | -24,900 | 15.44 | 36,600,000 | 448,936,922 | 79.46 | 2025-08-27 |
| 52 | 2025-08-28 | 5,674,748 | -2,400 | 15.50 | 36,600,000 | 451,709,941 | 79.60 | 2025-08-26 |
| 53 | 2025-08-27 | 5,677,148 | 13,800 | 15.51 | 36,600,000 | 451,673,895 | 79.56 | 2025-08-25 |
| 54 | 2025-08-26 | 5,663,348 | -800 | 15.47 | 36,600,000 | 445,478,954 | 78.66 | 2025-08-22 |
| 55 | 2025-08-25 | 5,664,148 | 1,500 | 15.48 | 36,600,000 | 446,561,428 | 78.84 | 2025-08-21 |
| 56 | 2025-08-22 | 5,662,648 | -200 | 15.47 | 36,600,000 | 444,178,109 | 78.44 | 2025-08-20 |
| 57 | 2025-08-21 | 5,662,848 | 4,100 | 15.47 | 36,600,000 | 446,005,908 | 78.76 | 2025-08-19 |
| 58 | 2025-08-19 | 5,658,748 | -2,800 | 15.46 | 36,600,000 | 446,701,567 | 78.94 | 2025-08-15 |
| 59 | 2025-08-18 | 5,661,548 | -4,700 | 15.47 | 36,600,000 | 448,960,756 | 79.30 | 2025-08-14 |
| 60 | 2025-08-15 | 5,666,248 | -1,200 | 15.48 | 36,600,000 | 450,920,016 | 79.58 | 2025-08-13 |
| 61 | 2025-08-14 | 5,667,448 | 1,300 | 15.48 | 36,600,000 | 451,242,210 | 79.62 | 2025-08-12 |
| 62 | 2025-08-13 | 5,666,148 | 5,100 | 15.48 | 36,600,000 | 451,252,027 | 79.64 | 2025-08-11 |
| 63 | 2025-08-12 | 5,661,048 | -200 | 15.47 | 36,600,000 | 456,280,469 | 80.60 | 2025-08-08 |
| 64 | 2025-08-11 | 5,661,248 | -3,500 | 15.47 | 36,600,000 | 455,504,014 | 80.46 | 2025-08-07 |
| 65 | 2025-08-08 | 5,664,748 | -600 | 15.48 | 36,600,000 | 453,293,135 | 80.02 | 2025-08-06 |
| 66 | 2025-08-07 | 5,665,348 | -1,400 | 15.48 | 36,600,000 | 452,774,612 | 79.92 | 2025-08-05 |
| 67 | 2025-08-06 | 5,666,748 | -2 | 15.48 | 36,600,000 | 450,846,471 | 79.56 | 2025-08-04 |
| 68 | 2025-08-05 | 5,666,750 | 1,300 | 15.48 | 36,600,000 | 441,893,165 | 77.98 | 2025-08-01 |
| 69 | 2025-08-04 | 5,665,450 | 600 | 15.48 | 36,600,000 | 443,718,044 | 78.32 | 2025-07-31 |
| 70 | 2025-08-01 | 5,664,850 | 3,200 | 15.48 | 36,600,000 | 447,069,962 | 78.92 | 2025-07-30 |
| 71 | 2025-07-31 | 5,661,650 | 19,700 | 15.47 | 36,600,000 | 445,232,156 | 78.64 | 2025-07-29 |
| 72 | 2025-07-30 | 5,641,950 | 3,800 | 15.42 | 36,600,000 | 446,165,406 | 79.08 | 2025-07-28 |
| 73 | 2025-07-29 | 5,638,150 | 10,900 | 15.40 | 36,600,000 | 448,120,162 | 79.48 | 2025-07-25 |
| 74 | 2025-07-28 | 5,627,250 | 3,800 | 15.38 | 36,600,000 | 449,504,730 | 79.88 | 2025-07-24 |
| 75 | 2025-07-25 | 5,623,450 | -9,200 | 15.36 | 36,600,000 | 456,399,202 | 81.16 | 2025-07-23 |
| 76 | 2025-07-24 | 5,632,650 | -700 | 15.39 | 36,600,000 | 452,414,448 | 80.32 | 2025-07-22 |
| 77 | 2025-07-23 | 5,633,350 | -1,700 | 15.39 | 36,600,000 | 449,879,331 | 79.86 | 2025-07-21 |
| 78 | 2025-07-22 | 5,635,050 | 1,200 | 15.40 | 36,600,000 | 447,197,568 | 79.36 | 2025-07-18 |
| 79 | 2025-07-21 | 5,633,850 | -300 | 15.39 | 36,600,000 | 444,736,119 | 78.94 | 2025-07-17 |
| 80 | 2025-07-18 | 5,634,150 | -600 | 15.39 | 36,600,000 | 445,435,899 | 79.06 | 2025-07-16 |
| 81 | 2025-07-17 | 5,634,750 | 9,600 | 15.40 | 36,600,000 | 449,202,270 | 79.72 | 2025-07-15 |
| 82 | 2025-07-16 | 5,625,150 | -2,400 | 15.37 | 36,600,000 | 450,012,000 | 80.00 | 2025-07-14 |
| 83 | 2025-07-14 | 5,627,550 | 200 | 15.38 | 36,600,000 | 443,676,042 | 78.84 | 2025-07-10 |
| 84 | 2025-07-11 | 5,627,350 | 5,200 | 15.38 | 36,600,000 | 439,721,129 | 78.14 | 2025-07-09 |
| 85 | 2025-07-10 | 5,622,150 | -2,400 | 15.36 | 36,600,000 | 444,487,179 | 79.06 | 2025-07-08 |
| 86 | 2025-07-09 | 5,624,550 | 1,200 | 15.37 | 36,600,000 | 440,627,247 | 78.34 | 2025-07-07 |
| 87 | 2025-07-08 | 5,623,350 | -1,200 | 15.36 | 36,600,000 | 446,269,056 | 79.36 | 2025-07-04 |
| 88 | 2025-07-07 | 5,624,550 | 1,800 | 15.37 | 36,600,000 | 447,826,671 | 79.62 | 2025-07-03 |
| 89 | 2025-07-04 | 5,622,750 | -900 | 15.36 | 36,600,000 | 445,209,345 | 79.18 | 2025-07-02 |
| 90 | 2025-07-03 | 5,623,650 | -800 | 15.37 | 36,600,000 | 439,769,430 | 78.20 | 2025-06-30 |
| 91 | 2025-07-02 | 5,624,450 | 12,800 | 15.37 | 36,600,000 | 439,044,567 | 78.06 | 2025-06-27 |
| 92 | 2025-06-30 | 5,611,650 | 69,900 | 15.33 | 36,600,000 | 446,126,175 | 79.50 | 2025-06-26 |
| 93 | 2025-06-27 | 5,541,750 | 2,300 | 15.27 | 36,300,000 | 438,241,590 | 79.08 | 2025-06-25 |
| 94 | 2025-06-26 | 5,539,450 | 16,800 | 15.26 | 36,300,000 | 437,616,550 | 79.00 | 2025-06-24 |
| 95 | 2025-06-25 | 5,522,650 | 9,100 | 15.21 | 36,300,000 | 439,934,299 | 79.66 | 2025-06-23 |
| 96 | 2025-06-24 | 5,513,550 | 1,700 | 15.19 | 36,300,000 | 437,775,870 | 79.40 | 2025-06-20 |
| 97 | 2025-06-23 | 5,511,850 | -1,500 | 15.18 | 36,300,000 | 440,727,526 | 79.96 | 2025-06-19 |
| 98 | 2025-06-20 | 5,513,350 | -4,100 | 15.19 | 36,300,000 | 443,273,340 | 80.40 | 2025-06-18 |
| 99 | 2025-06-19 | 5,517,450 | -200 | 15.20 | 36,300,000 | 444,044,376 | 80.48 | 2025-06-17 |
| 100 | 2025-06-18 | 5,517,650 | 400 | 15.20 | 36,300,000 | 447,371,062 | 81.08 | 2025-06-16 |
| 101 | 2025-06-17 | 5,517,250 | 13,400 | 15.20 | 36,300,000 | 448,000,700 | 81.20 | 2025-06-13 |
| 102 | 2025-06-16 | 5,503,850 | -7,400 | 15.29 | 36,000,000 | 436,785,536 | 79.36 | 2025-06-12 |
| 103 | 2025-06-13 | 5,511,250 | -2,000 | 15.31 | 36,000,000 | 437,593,250 | 79.40 | 2025-06-11 |
| 104 | 2025-06-12 | 5,513,250 | 5,400 | 15.31 | 36,000,000 | 435,326,220 | 78.96 | 2025-06-10 |
| 105 | 2025-06-11 | 5,507,850 | 400 | 15.30 | 36,000,000 | 435,009,993 | 78.98 | 2025-06-09 |
| 106 | 2025-06-10 | 5,507,450 | 2,800 | 15.30 | 36,000,000 | 439,384,361 | 79.78 | 2025-06-06 |
| 107 | 2025-06-09 | 5,504,650 | -3,000 | 15.29 | 36,000,000 | 440,702,279 | 80.06 | 2025-06-05 |
| 108 | 2025-06-06 | 5,507,650 | 3,300 | 15.30 | 36,000,000 | 439,069,858 | 79.72 | 2025-06-04 |
| 109 | 2025-06-05 | 5,504,350 | 900 | 15.29 | 36,000,000 | 439,026,956 | 79.76 | 2025-06-03 |
| 110 | 2025-06-04 | 5,503,450 | -3,100 | 15.29 | 36,000,000 | 437,524,275 | 79.50 | 2025-06-02 |
| 111 | 2025-06-03 | 5,506,550 | 2,000 | 15.30 | 36,000,000 | 430,722,341 | 78.22 | 2025-05-30 |
| 112 | 2025-06-02 | 5,504,550 | -11,050 | 15.29 | 36,000,000 | 428,584,263 | 77.86 | 2025-05-29 |
| 113 | 2025-05-30 | 5,515,600 | 400 | 15.32 | 36,000,000 | 434,077,720 | 78.70 | 2025-05-28 |
| 114 | 2025-05-29 | 5,515,200 | 1,900 | 15.45 | 35,700,000 | 431,068,032 | 78.16 | 2025-05-27 |
| 115 | 2025-05-28 | 5,513,300 | 1,800 | 15.44 | 35,700,000 | 435,881,498 | 79.06 | 2025-05-26 |
| 116 | 2025-05-27 | 5,511,500 | 900 | 15.44 | 35,700,000 | 434,967,580 | 78.92 | 2025-05-23 |
| 117 | 2025-05-26 | 5,510,600 | -496,500 | 15.44 | 35,700,000 | 434,125,068 | 78.78 | 2025-05-22 |
| 118 | 2025-05-23 | 6,007,100 | -4,600 | 16.83 | 35,700,000 | 469,995,504 | 78.24 | 2025-05-21 |
| 119 | 2025-05-22 | 6,011,700 | -499,400 | 16.29 | 36,900,000 | 457,971,306 | 76.18 | 2025-05-20 |
| 120 | 2025-05-21 | 6,511,100 | -600,500 | 17.65 | 36,900,000 | 497,317,818 | 76.38 | 2025-05-19 |
| 121 | 2025-05-20 | 7,111,600 | -402,400 | 19.27 | 36,900,000 | 538,490,352 | 75.72 | 2025-05-16 |
| 122 | 2025-05-19 | 7,514,000 | -9,100 | 19.72 | 38,100,000 | 556,937,680 | 74.12 | 2025-05-15 |
| 123 | 2025-05-16 | 7,523,100 | -502,300 | 19.75 | 38,100,000 | 574,162,992 | 76.32 | 2025-05-14 |
| 124 | 2025-05-15 | 8,025,400 | 3,900 | 21.06 | 38,100,000 | 617,153,260 | 76.90 | 2025-05-13 |
| 125 | 2025-05-14 | 8,021,500 | 3,200 | 21.05 | 38,100,000 | 608,831,850 | 75.90 | 2025-05-12 |
| 126 | 2025-05-13 | 8,018,300 | 700 | 21.05 | 38,100,000 | 627,351,792 | 78.24 | 2025-05-09 |
| 127 | 2025-05-12 | 8,017,600 | -2,500 | 21.04 | 38,100,000 | 630,023,008 | 78.58 | 2025-05-08 |
| 128 | 2025-05-09 | 8,020,100 | -600 | 21.05 | 38,100,000 | 637,597,950 | 79.50 | 2025-05-07 |
| 129 | 2025-05-08 | 8,020,700 | 1,100 | 21.22 | 37,800,000 | 634,437,370 | 79.10 | 2025-05-06 |
| 130 | 2025-05-07 | 8,019,600 | 3,200 | 21.22 | 37,800,000 | 613,499,400 | 76.50 | 2025-05-02 |
| 131 | 2025-05-06 | 8,016,400 | 900 | 21.21 | 37,800,000 | 622,393,296 | 77.64 | 2025-04-30 |
| 132 | 2025-05-02 | 8,015,500 | 500 | 21.21 | 37,800,000 | 624,888,380 | 77.96 | 2025-04-29 |
| 133 | 2025-04-30 | 8,015,000 | 2,000 | 21.20 | 37,800,000 | 618,277,100 | 77.14 | 2025-04-28 |
| 134 | 2025-04-29 | 8,013,000 | 400 | 21.20 | 37,800,000 | 621,328,020 | 77.54 | 2025-04-25 |
| 135 | 2025-04-28 | 8,012,600 | 100 | 21.20 | 37,800,000 | 626,425,068 | 78.18 | 2025-04-24 |
| 136 | 2025-04-25 | 8,012,500 | -300 | 21.20 | 37,800,000 | 624,494,250 | 77.94 | 2025-04-23 |
| 137 | 2025-04-24 | 8,012,800 | 5,900 | 21.20 | 37,800,000 | 653,363,712 | 81.54 | 2025-04-22 |
| 138 | 2025-04-23 | 8,006,900 | 1,100 | 21.18 | 37,800,000 | 625,338,890 | 78.10 | 2025-04-17 |
| 139 | 2025-04-22 | 8,005,800 | 600 | 21.18 | 37,800,000 | 622,050,660 | 77.70 | 2025-04-16 |
| 140 | 2025-04-17 | 8,005,200 | 700 | 21.35 | 37,500,000 | 605,993,640 | 75.70 | 2025-04-15 |
| 141 | 2025-04-16 | 8,004,500 | 6,300 | 21.35 | 37,500,000 | 609,142,450 | 76.10 | 2025-04-14 |
| 142 | 2025-04-15 | 7,998,200 | 3,200 | 21.50 | 37,200,000 | 604,024,064 | 75.52 | 2025-04-11 |
| 143 | 2025-04-14 | 7,995,000 | 2,500 | 21.67 | 36,900,000 | 584,434,500 | 73.10 | 2025-04-10 |
| 144 | 2025-04-11 | 7,992,500 | 6,300 | 21.66 | 36,900,000 | 570,824,350 | 71.42 | 2025-04-09 |
| 145 | 2025-04-10 | 7,986,200 | 2,600 | 21.64 | 36,900,000 | 565,263,236 | 70.78 | 2025-04-08 |
| 146 | 2025-04-09 | 7,983,600 | 8,100 | 20.79 | 38,400,000 | 565,558,224 | 70.84 | 2025-04-07 |
| 147 | 2025-04-08 | 7,975,500 | -2,200 | 20.77 | 38,400,000 | 585,561,210 | 73.42 | 2025-04-03 |
| 148 | 2025-04-07 | 7,977,700 | -1,100 | 19.55 | 40,800,000 | 585,882,288 | 73.44 | 2025-04-02 |
| 149 | 2025-04-03 | 7,978,800 | -2,700 | 19.56 | 40,800,000 | 586,601,376 | 73.52 | 2025-04-01 |
| 150 | 2025-04-02 | 7,981,500 | 3,500 | 19.56 | 40,800,000 | 587,598,030 | 73.62 | 2025-03-31 |
| 151 | 2025-04-01 | 7,978,000 | 1,200 | 19.55 | 40,800,000 | 578,883,680 | 72.56 | 2025-03-28 |
| 152 | 2025-03-31 | 7,976,800 | 1,700 | 19.55 | 40,800,000 | 568,426,768 | 71.26 | 2025-03-27 |
| 153 | 2025-03-28 | 7,975,100 | -312,800 | 19.55 | 40,800,000 | 568,305,626 | 71.26 | 2025-03-26 |
| 154 | 2025-03-27 | 8,287,900 | 6,800 | 20.31 | 40,800,000 | 587,446,352 | 70.88 | 2025-03-25 |
| 155 | 2025-03-26 | 8,281,100 | -2,800 | 20.30 | 40,800,000 | 588,620,588 | 71.08 | 2025-03-24 |
| 156 | 2025-03-25 | 8,283,900 | -2,300 | 20.30 | 40,800,000 | 590,642,070 | 71.30 | 2025-03-21 |
| 157 | 2025-03-24 | 8,286,200 | -2,400 | 20.31 | 40,800,000 | 593,291,920 | 71.60 | 2025-03-20 |
| 158 | 2025-03-21 | 8,288,600 | 6,500 | 20.32 | 40,800,000 | 591,971,812 | 71.42 | 2025-03-19 |
| 159 | 2025-03-20 | 8,282,100 | -5,200 | 20.30 | 40,800,000 | 587,863,458 | 70.98 | 2025-03-18 |
| 160 | 2025-03-19 | 8,287,300 | 3,900 | 20.31 | 40,800,000 | 580,939,730 | 70.10 | 2025-03-17 |
| 161 | 2025-03-18 | 8,283,400 | -204,300 | 20.30 | 40,800,000 | 580,666,340 | 70.10 | 2025-03-14 |
| 162 | 2025-03-17 | 8,487,700 | -2,200 | 20.80 | 40,800,000 | 585,821,054 | 69.02 | 2025-03-13 |
| 163 | 2025-03-14 | 8,489,900 | 4,400 | 20.81 | 40,800,000 | 581,218,554 | 68.46 | 2025-03-12 |
| 164 | 2025-03-13 | 8,485,500 | 200 | 20.80 | 40,800,000 | 577,862,550 | 68.10 | 2025-03-11 |
| 165 | 2025-03-12 | 8,485,300 | -1,800 | 20.80 | 40,800,000 | 580,224,814 | 68.38 | 2025-03-10 |
| 166 | 2025-03-11 | 8,487,100 | -2,500 | 20.80 | 40,800,000 | 581,366,350 | 68.50 | 2025-03-07 |
| 167 | 2025-03-10 | 8,489,600 | 800 | 20.81 | 40,800,000 | 578,820,928 | 68.18 | 2025-03-06 |
| 168 | 2025-03-07 | 8,488,800 | -1,800 | 20.81 | 40,800,000 | 580,973,472 | 68.44 | 2025-03-05 |
| 169 | 2025-03-06 | 8,490,600 | -7,300 | 20.81 | 40,800,000 | 579,058,920 | 68.20 | 2025-03-04 |
| 170 | 2025-03-05 | 8,497,900 | -43,100 | 20.83 | 40,800,000 | 571,398,796 | 67.24 | 2025-03-03 |
| 171 | 2025-03-04 | 8,541,000 | -13,200 | 20.93 | 40,800,000 | 573,271,920 | 67.12 | 2025-02-28 |
| 172 | 2025-03-03 | 8,554,200 | 700 | 20.97 | 40,800,000 | 581,343,432 | 67.96 | 2025-02-27 |
| 173 | 2025-02-28 | 8,553,500 | -1,800 | 20.96 | 40,800,000 | 586,256,890 | 68.54 | 2025-02-26 |
| 174 | 2025-02-27 | 8,555,300 | 1,500 | 20.97 | 40,800,000 | 589,117,958 | 68.86 | 2025-02-25 |
| 175 | 2025-02-26 | 8,553,800 | 1,600 | 20.97 | 40,800,000 | 592,607,264 | 69.28 | 2025-02-24 |
| 176 | 2025-02-25 | 8,552,200 | -2,800 | 20.96 | 40,800,000 | 589,246,580 | 68.90 | 2025-02-21 |
| 177 | 2025-02-24 | 8,555,000 | -2,500 | 20.97 | 40,800,000 | 593,717,000 | 69.40 | 2025-02-20 |
| 178 | 2025-02-21 | 8,557,500 | 1,100 | 20.97 | 40,800,000 | 590,809,800 | 69.04 | 2025-02-19 |
| 179 | 2025-02-20 | 8,556,400 | -21,300 | 20.97 | 40,800,000 | 585,257,760 | 68.40 | 2025-02-18 |
| 180 | 2025-02-19 | 8,577,700 | -4,900 | 21.02 | 40,800,000 | 586,371,572 | 68.36 | 2025-02-17 |
| 181 | 2025-02-18 | 8,582,600 | -11,700 | 21.04 | 40,800,000 | 594,087,572 | 69.22 | 2025-02-14 |
| 182 | 2025-02-17 | 8,594,300 | 900 | 21.06 | 40,800,000 | 591,287,840 | 68.80 | 2025-02-13 |
| 183 | 2025-02-14 | 8,593,400 | -1,400 | 21.22 | 40,500,000 | 587,272,956 | 68.34 | 2025-02-12 |
| 184 | 2025-02-13 | 8,594,800 | -1,800 | 21.22 | 40,500,000 | 591,322,240 | 68.80 | 2025-02-11 |
| 185 | 2025-02-12 | 8,596,600 | -5,800 | 21.23 | 40,500,000 | 588,007,440 | 68.40 | 2025-02-10 |
| 186 | 2025-02-10 | 8,602,400 | 4,700 | 21.24 | 40,500,000 | 577,909,232 | 67.18 | 2025-02-06 |
| 187 | 2025-02-07 | 8,597,700 | -1,600 | 21.23 | 40,500,000 | 580,344,750 | 67.50 | 2025-02-05 |
| 188 | 2025-02-06 | 8,599,300 | 1,800 | 21.23 | 40,500,000 | 571,853,450 | 66.50 | 2025-02-04 |
| 189 | 2025-02-05 | 8,597,500 | -600 | 21.23 | 40,500,000 | 567,091,100 | 65.96 | 2025-02-03 |
| 190 | 2025-02-03 | 8,598,100 | 1,000 | 21.23 | 40,500,000 | 562,831,626 | 65.46 | 2025-01-24 |
| 191 | 2025-01-24 | 8,597,100 | 3,100 | 21.23 | 40,500,000 | 559,155,384 | 65.04 | 2025-01-22 |
| 192 | 2025-01-23 | 8,594,000 | 300 | 21.22 | 40,500,000 | 552,594,200 | 64.30 | 2025-01-21 |
| 193 | 2025-01-22 | 8,593,700 | 1,500 | 21.22 | 40,500,000 | 549,137,430 | 63.90 | 2025-01-20 |
| 194 | 2025-01-21 | 8,592,200 | 800 | 21.22 | 40,500,000 | 549,900,800 | 64.00 | 2025-01-17 |
| 195 | 2025-01-20 | 8,591,400 | -1,100 | 21.21 | 40,500,000 | 546,928,524 | 63.66 | 2025-01-16 |
| 196 | 2025-01-17 | 8,592,500 | -100 | 21.22 | 40,500,000 | 543,905,250 | 63.30 | 2025-01-15 |
| 197 | 2025-01-16 | 8,592,600 | 2,600 | 21.22 | 40,500,000 | 541,161,948 | 62.98 | 2025-01-14 |
| 198 | 2025-01-15 | 8,590,000 | -1,000 | 21.05 | 40,800,000 | 544,606,000 | 63.40 | 2025-01-13 |
| 199 | 2025-01-14 | 8,591,000 | -900 | 21.06 | 40,800,000 | 541,748,460 | 63.06 | 2025-01-10 |
| 200 | 2025-01-13 | 8,591,900 | -300 | 21.06 | 40,800,000 | 539,743,158 | 62.82 | 2025-01-09 |
| 201 | 2025-01-10 | 8,592,200 | 2,300 | 21.06 | 40,800,000 | 536,496,968 | 62.44 | 2025-01-08 |
| 202 | 2025-01-09 | 8,589,900 | 300 | 21.05 | 40,800,000 | 534,119,982 | 62.18 | 2025-01-07 |
| 203 | 2025-01-08 | 8,589,600 | 9,600 | 21.05 | 40,800,000 | 530,150,112 | 61.72 | 2025-01-06 |
| 204 | 2025-01-07 | 8,580,000 | -2,200 | 21.03 | 40,800,000 | 536,421,600 | 62.52 | 2025-01-03 |
| 205 | 2025-01-06 | 8,582,200 | -100 | 21.03 | 40,800,000 | 532,096,400 | 62.00 | 2025-01-02 |
| 206 | 2025-01-03 | 8,582,300 | 3,600 | 21.04 | 40,800,000 | 527,811,450 | 61.50 | 2024-12-30 |
| 207 | 2025-01-02 | 8,578,700 | 2,200 | 21.03 | 40,800,000 | 532,050,974 | 62.02 | 2024-12-27 |
| 208 | 2024-12-30 | 8,576,500 | 1,900 | 21.02 | 40,800,000 | 531,228,410 | 61.94 | 2024-12-23 |
| 209 | 2024-12-27 | 8,574,600 | -100 | 21.02 | 40,800,000 | 525,965,964 | 61.34 | 2024-12-20 |
| 210 | 2024-12-23 | 8,574,700 | 500 | 21.02 | 40,800,000 | 528,373,014 | 61.62 | 2024-12-19 |
| 211 | 2024-12-20 | 8,574,200 | 300 | 21.02 | 40,800,000 | 534,172,660 | 62.30 | 2024-12-18 |
| 212 | 2024-12-18 | 8,573,900 | 500 | 21.01 | 40,800,000 | 535,868,750 | 62.50 | 2024-12-16 |
| 213 | 2024-12-17 | 8,573,400 | 700 | 21.01 | 40,800,000 | 541,153,008 | 63.12 | 2024-12-13 |
| 214 | 2024-12-16 | 8,572,700 | 100 | 21.01 | 40,800,000 | 547,966,984 | 63.92 | 2024-12-12 |
| 215 | 2024-12-13 | 8,572,600 | -7,100 | 20.71 | 41,400,000 | 543,674,292 | 63.42 | 2024-12-11 |
| 216 | 2024-12-12 | 8,579,700 | 800 | 20.72 | 41,400,000 | 538,805,160 | 62.80 | 2024-12-10 |
| 217 | 2024-12-10 | 8,578,900 | -300 | 20.72 | 41,400,000 | 533,779,158 | 62.22 | 2024-12-06 |
| 218 | 2024-12-05 | 8,579,200 | -2,000 | 20.72 | 41,400,000 | 534,827,328 | 62.34 | 2024-12-03 |
| 219 | 2024-12-04 | 8,581,200 | -2,800 | 20.73 | 41,400,000 | 532,034,400 | 62.00 | 2024-12-02 |
| 220 | 2024-11-29 | 8,584,000 | -3,000 | 20.73 | 41,400,000 | 535,641,600 | 62.40 | 2024-11-27 |
| 221 | 2024-11-28 | 8,587,000 | -2,000 | 20.74 | 41,400,000 | 529,302,680 | 61.64 | 2024-11-26 |
| 222 | 2024-11-27 | 8,589,000 | 1,300 | 20.75 | 41,400,000 | 540,248,100 | 62.90 | 2024-11-25 |
| 223 | 2024-11-26 | 8,587,700 | 5,100 | 20.74 | 41,400,000 | 547,551,752 | 63.76 | 2024-11-22 |
| 224 | 2024-11-25 | 8,582,600 | 1,800 | 20.73 | 41,400,000 | 540,532,148 | 62.98 | 2024-11-21 |
| 225 | 2024-11-22 | 8,580,800 | 100 | 20.73 | 41,400,000 | 531,837,984 | 61.98 | 2024-11-20 |
| 226 | 2024-11-21 | 8,580,700 | 8,300 | 20.73 | 41,400,000 | 532,689,856 | 62.08 | 2024-11-19 |
| 227 | 2024-11-20 | 8,572,400 | 800 | 20.71 | 41,400,000 | 523,259,296 | 61.04 | 2024-11-18 |
| 228 | 2024-11-19 | 8,571,600 | 6,600 | 21.01 | 40,800,000 | 519,267,528 | 60.58 | 2024-11-15 |
| 229 | 2024-11-18 | 8,565,000 | -7,300 | 20.99 | 40,800,000 | 515,613,000 | 60.20 | 2024-11-14 |
| 230 | 2024-11-15 | 8,572,300 | -3,500 | 21.01 | 40,800,000 | 527,539,342 | 61.54 | 2024-11-13 |
| 231 | 2024-11-14 | 8,575,800 | -45,900 | 21.02 | 40,800,000 | 525,181,992 | 61.24 | 2024-11-12 |
| 232 | 2024-11-13 | 8,621,700 | 5,400 | 21.13 | 40,800,000 | 541,615,194 | 62.82 | 2024-11-11 |
| 233 | 2024-11-12 | 8,616,300 | -21,600 | 21.12 | 40,800,000 | 545,584,116 | 63.32 | 2024-11-08 |
| 234 | 2024-11-11 | 8,637,900 | -20,600 | 21.17 | 40,800,000 | 541,423,572 | 62.68 | 2024-11-07 |
| 235 | 2024-11-08 | 8,658,500 | 8,400 | 21.22 | 40,800,000 | 556,222,040 | 64.24 | 2024-11-06 |
| 236 | 2024-11-07 | 8,650,100 | -1,300 | 21.20 | 40,800,000 | 560,007,474 | 64.74 | 2024-11-05 |
| 237 | 2024-11-06 | 8,651,400 | 3,100 | 21.20 | 40,800,000 | 558,707,412 | 64.58 | 2024-11-04 |
| 238 | 2024-11-04 | 8,648,300 | 1,700 | 21.20 | 40,800,000 | 566,636,616 | 65.52 | 2024-10-31 |
| 239 | 2024-11-01 | 8,646,600 | -14,500 | 21.19 | 40,800,000 | 567,735,756 | 65.66 | 2024-10-30 |
| 240 | 2024-10-31 | 8,661,100 | 300 | 21.23 | 40,800,000 | 562,625,056 | 64.96 | 2024-10-29 |
| 241 | 2024-10-30 | 8,660,800 | 1,500 | 21.23 | 40,800,000 | 559,487,680 | 64.60 | 2024-10-28 |
| 242 | 2024-10-29 | 8,659,300 | -12,500 | 21.22 | 40,800,000 | 557,139,362 | 64.34 | 2024-10-25 |
| 243 | 2024-10-28 | 8,671,800 | 5,800 | 21.25 | 40,800,000 | 558,637,356 | 64.42 | 2024-10-24 |
| 244 | 2024-10-25 | 8,666,000 | 10,300 | 21.40 | 40,500,000 | 564,156,600 | 65.10 | 2024-10-23 |
| 245 | 2024-10-24 | 8,655,700 | -2,600 | 21.37 | 40,500,000 | 558,292,650 | 64.50 | 2024-10-22 |
| 246 | 2024-10-23 | 8,658,300 | 4,900 | 21.38 | 40,500,000 | 558,287,184 | 64.48 | 2024-10-21 |
| 247 | 2024-10-22 | 8,653,400 | 5,100 | 21.37 | 40,500,000 | 551,913,852 | 63.78 | 2024-10-18 |
| 248 | 2024-10-21 | 8,648,300 | -800 | 21.35 | 40,500,000 | 547,437,390 | 63.30 | 2024-10-17 |
| 249 | 2024-10-18 | 8,649,100 | -4,900 | 21.36 | 40,500,000 | 546,104,174 | 63.14 | 2024-10-16 |
| 250 | 2024-10-17 | 8,654,000 | 2,000 | 21.37 | 40,500,000 | 542,605,800 | 62.70 | 2024-10-15 |
| 251 | 2024-10-16 | 8,652,000 | 2,000 | 21.36 | 40,500,000 | 544,729,920 | 62.96 | 2024-10-14 |
| 252 | 2024-10-15 | 8,650,000 | -1,000 | 21.36 | 40,500,000 | 535,262,000 | 61.88 | 2024-10-10 |
| 253 | 2024-10-14 | 8,651,000 | 16,500 | 21.36 | 40,500,000 | 533,939,720 | 61.72 | 2024-10-09 |
| 254 | 2024-10-10 | 8,634,500 | 1,500 | 21.32 | 40,500,000 | 535,339,000 | 62.00 | 2024-10-08 |
| 255 | 2024-10-09 | 8,633,000 | 500 | 21.32 | 40,500,000 | 538,871,860 | 62.42 | 2024-10-07 |
| 256 | 2024-10-08 | 8,632,500 | 18,600 | 21.31 | 40,500,000 | 541,948,350 | 62.78 | 2024-10-04 |
| 257 | 2024-10-07 | 8,613,900 | -9,200 | 21.27 | 40,500,000 | 536,473,692 | 62.28 | 2024-10-03 |
| 258 | 2024-10-04 | 8,623,100 | -4,100 | 21.29 | 40,500,000 | 539,633,598 | 62.58 | 2024-10-02 |
| 259 | 2024-10-03 | 8,627,200 | -3,800 | 21.30 | 40,500,000 | 539,545,088 | 62.54 | 2024-09-30 |
| 260 | 2024-10-02 | 8,631,000 | 2,700 | 21.31 | 40,500,000 | 542,889,900 | 62.90 | 2024-09-27 |
| 261 | 2024-09-30 | 8,628,300 | 1,100 | 21.30 | 40,500,000 | 542,720,070 | 62.90 | 2024-09-26 |
| 262 | 2024-09-27 | 8,627,200 | -8,700 | 21.30 | 40,500,000 | 541,443,072 | 62.76 | 2024-09-25 |
| 263 | 2024-09-26 | 8,635,900 | 700 | 21.32 | 40,500,000 | 535,771,236 | 62.04 | 2024-09-24 |
| 264 | 2024-09-25 | 8,635,200 | -800 | 21.32 | 40,500,000 | 534,346,176 | 61.88 | 2024-09-23 |
| 265 | 2024-09-24 | 8,636,000 | 100 | 21.32 | 40,500,000 | 532,495,760 | 61.66 | 2024-09-20 |
| 266 | 2024-09-23 | 8,635,900 | -700 | 21.32 | 40,500,000 | 527,480,772 | 61.08 | 2024-09-19 |
| 267 | 2024-09-19 | 8,636,600 | -1,000 | 21.32 | 40,500,000 | 527,868,992 | 61.12 | 2024-09-16 |
| 268 | 2024-09-17 | 8,637,600 | 6,200 | 21.33 | 40,500,000 | 525,684,336 | 60.86 | 2024-09-13 |
| 269 | 2024-09-16 | 8,631,400 | 1,500 | 21.31 | 40,500,000 | 514,086,184 | 59.56 | 2024-09-12 |
| 270 | 2024-09-13 | 8,629,900 | -1,100 | 21.31 | 40,500,000 | 515,205,030 | 59.70 | 2024-09-11 |
| 271 | 2024-09-11 | 8,631,000 | 400 | 21.31 | 40,500,000 | 509,574,240 | 59.04 | 2024-09-09 |
| 272 | 2024-09-10 | 8,630,600 | 200 | 21.31 | 40,500,000 | 511,449,356 | 59.26 | 2024-09-05 |
| 273 | 2024-09-09 | 8,630,400 | 20,000 | 21.31 | 40,500,000 | 507,640,128 | 58.82 | 2024-09-04 |
| 274 | 2024-09-03 | 8,610,400 | 19,100 | 21.26 | 40,500,000 | 513,352,048 | 59.62 | 2024-08-30 |
| 275 | 2024-09-02 | 8,591,300 | -1,000 | 21.21 | 40,500,000 | 512,041,480 | 59.60 | 2024-08-29 |
| 276 | 2024-08-29 | 8,592,300 | 1,200 | 21.22 | 40,500,000 | 510,898,158 | 59.46 | 2024-08-27 |
| 277 | 2024-08-28 | 8,591,100 | 8,000 | 21.21 | 40,500,000 | 512,888,670 | 59.70 | 2024-08-26 |
| 278 | 2024-08-27 | 8,583,100 | -4,500 | 21.19 | 40,500,000 | 507,261,210 | 59.10 | 2024-08-23 |
| 279 | 2024-08-26 | 8,587,600 | -4,100 | 21.36 | 40,200,000 | 510,446,944 | 59.44 | 2024-08-22 |
| 280 | 2024-08-23 | 8,591,700 | -800 | 21.37 | 40,200,000 | 511,206,150 | 59.50 | 2024-08-21 |
| 281 | 2024-08-22 | 8,592,500 | -19,500 | 21.37 | 40,200,000 | 512,113,000 | 59.60 | 2024-08-20 |
| 282 | 2024-08-21 | 8,612,000 | -1,500 | 21.42 | 40,200,000 | 510,519,360 | 59.28 | 2024-08-19 |
| 283 | 2024-08-20 | 8,613,500 | -1,000 | 21.43 | 40,200,000 | 501,994,780 | 58.28 | 2024-08-16 |
| 284 | 2024-08-19 | 8,614,500 | 1,000 | 21.43 | 40,200,000 | 500,502,450 | 58.10 | 2024-08-15 |
| 285 | 2024-08-16 | 8,613,500 | -100 | 21.43 | 40,200,000 | 504,062,020 | 58.52 | 2024-08-14 |
| 286 | 2024-08-13 | 8,613,600 | -1,300 | 21.43 | 40,200,000 | 495,282,000 | 57.50 | 2024-08-09 |
| 287 | 2024-08-12 | 8,614,900 | 1,300 | 21.43 | 40,200,000 | 489,326,320 | 56.80 | 2024-08-08 |
| 288 | 2024-08-09 | 8,613,600 | -500 | 21.43 | 40,200,000 | 488,563,392 | 56.72 | 2024-08-07 |
| 289 | 2024-08-08 | 8,614,100 | -1,900 | 21.43 | 40,200,000 | 491,520,546 | 57.06 | 2024-08-06 |
| 290 | 2024-08-07 | 8,616,000 | 2,700 | 21.43 | 40,200,000 | 495,764,640 | 57.54 | 2024-08-05 |
| 291 | 2024-08-06 | 8,613,300 | 2,500 | 21.43 | 40,200,000 | 503,878,050 | 58.50 | 2024-08-02 |
| 292 | 2024-08-05 | 8,610,800 | -5,100 | 21.42 | 40,200,000 | 500,287,480 | 58.10 | 2024-08-01 |
| 293 | 2024-08-02 | 8,615,900 | 3,000 | 21.43 | 40,200,000 | 495,758,886 | 57.54 | 2024-07-31 |
| 294 | 2024-08-01 | 8,612,900 | -1,000 | 21.43 | 40,200,000 | 489,901,752 | 56.88 | 2024-07-30 |
| 295 | 2024-07-31 | 8,613,900 | 1,600 | 21.43 | 40,200,000 | 489,958,632 | 56.88 | 2024-07-29 |
| 296 | 2024-07-30 | 8,612,300 | 2,000 | 21.42 | 40,200,000 | 484,700,244 | 56.28 | 2024-07-26 |
| 297 | 2024-07-29 | 8,610,300 | 1,400 | 21.42 | 40,200,000 | 486,309,744 | 56.48 | 2024-07-25 |
| 298 | 2024-07-25 | 8,608,900 | 3,500 | 21.42 | 40,200,000 | 490,190,766 | 56.94 | 2024-07-23 |
| 299 | 2024-07-24 | 8,605,400 | -4,000 | 21.41 | 40,200,000 | 491,024,124 | 57.06 | 2024-07-22 |
| 300 | 2024-07-23 | 8,609,400 | 1,400 | 21.42 | 40,200,000 | 493,835,184 | 57.36 | 2024-07-19 |
| 301 | 2024-07-19 | 8,608,000 | 7,800 | 21.41 | 40,200,000 | 505,461,760 | 58.72 | 2024-07-17 |
| 302 | 2024-07-18 | 8,600,200 | 200 | 21.39 | 40,200,000 | 497,435,568 | 57.84 | 2024-07-16 |
| 303 | 2024-07-17 | 8,600,000 | 4,800 | 21.39 | 40,200,000 | 492,436,000 | 57.26 | 2024-07-15 |
| 304 | 2024-07-16 | 8,595,200 | -700 | 21.38 | 40,200,000 | 490,785,920 | 57.10 | 2024-07-12 |
| 305 | 2024-07-15 | 8,595,900 | 200 | 21.38 | 40,200,000 | 485,840,268 | 56.52 | 2024-07-11 |
| 306 | 2024-07-11 | 8,595,700 | 300 | 21.38 | 40,200,000 | 482,218,770 | 56.10 | 2024-07-09 |
| 307 | 2024-07-10 | 8,595,400 | 300 | 21.38 | 40,200,000 | 486,671,548 | 56.62 | 2024-07-08 |
| 308 | 2024-07-09 | 8,595,100 | 300 | 21.38 | 40,200,000 | 482,872,718 | 56.18 | 2024-07-05 |
| 309 | 2024-07-08 | 8,594,800 | 1,700 | 21.38 | 40,200,000 | 481,824,488 | 56.06 | 2024-07-04 |
| 310 | 2024-07-04 | 8,593,100 | -300 | 21.38 | 40,200,000 | 476,057,740 | 55.40 | 2024-07-02 |
| 311 | 2024-06-25 | 8,593,400 | 200 | 21.54 | 39,900,000 | 482,777,212 | 56.18 | 2024-06-21 |
| 312 | 2024-06-24 | 8,593,200 | 79,700 | 21.54 | 39,900,000 | 477,610,056 | 55.58 | 2024-06-20 |
| 313 | 2024-06-19 | 8,513,500 | 1,600 | 21.34 | 39,900,000 | 468,753,310 | 55.06 | 2024-06-17 |
| 314 | 2024-06-14 | 8,511,900 | -1,500 | 21.33 | 39,900,000 | 468,154,500 | 55.00 | 2024-06-12 |
| 315 | 2024-06-13 | 8,513,400 | 1,400 | 21.34 | 39,900,000 | 465,682,980 | 54.70 | 2024-06-11 |
| 316 | 2024-06-12 | 8,512,000 | 1,900 | 21.33 | 39,900,000 | 480,587,520 | 56.46 | 2024-06-07 |
| 317 | 2024-06-07 | 8,510,100 | 1,300 | 21.33 | 39,900,000 | 470,948,934 | 55.34 | 2024-06-05 |
| 318 | 2024-06-06 | 8,508,800 | -300 | 21.33 | 39,900,000 | 473,769,984 | 55.68 | 2024-06-04 |
| 319 | 2024-05-31 | 8,509,100 | 1,028,800 | 21.33 | 39,900,000 | 475,658,690 | 55.90 | 2024-05-29 |
| 320 | 2024-05-30 | 7,480,300 | 3,900 | 18.75 | 39,900,000 | 416,054,286 | 55.62 | 2024-05-28 |
| 321 | 2024-05-29 | 7,476,400 | 1,200 | 19.17 | 39,000,000 | 415,089,728 | 55.52 | 2024-05-27 |
| 322 | 2024-05-27 | 7,475,200 | 4,600 | 19.17 | 39,000,000 | 417,863,680 | 55.90 | 2024-05-23 |
| 323 | 2024-05-24 | 7,470,600 | 997,000 | 19.16 | 39,000,000 | 427,766,556 | 57.26 | 2024-05-22 |
| 324 | 2024-05-23 | 6,473,600 | 500 | 16.60 | 39,000,000 | 371,455,168 | 57.38 | 2024-05-21 |
| 325 | 2024-05-22 | 6,473,100 | 400 | 16.99 | 38,100,000 | 374,404,104 | 57.84 | 2024-05-20 |
| 326 | 2024-05-21 | 6,472,700 | 200 | 16.99 | 38,100,000 | 365,578,096 | 56.48 | 2024-05-17 |
| 327 | 2024-05-20 | 6,472,500 | 1,800 | 16.99 | 38,100,000 | 366,861,300 | 56.68 | 2024-05-16 |
| 328 | 2024-05-17 | 6,470,700 | 1,800 | 16.98 | 38,100,000 | 358,994,436 | 55.48 | 2024-05-14 |
| 329 | 2024-05-16 | 6,468,900 | 1,300 | 16.98 | 38,100,000 | 360,705,864 | 55.76 | 2024-05-13 |
| 330 | 2024-05-14 | 6,467,600 | -300 | 16.98 | 38,100,000 | 363,091,064 | 56.14 | 2024-05-10 |
| 331 | 2024-05-10 | 6,467,900 | 3,600 | 16.98 | 38,100,000 | 354,440,920 | 54.80 | 2024-05-08 |
| 332 | 2024-05-08 | 6,464,300 | 700 | 16.97 | 38,100,000 | 356,700,074 | 55.18 | 2024-05-06 |
| 333 | 2024-05-07 | 6,463,600 | -1,100 | 16.96 | 38,100,000 | 353,041,832 | 54.62 | 2024-05-03 |
| 334 | 2024-05-06 | 6,464,700 | 2,300 | 16.97 | 38,100,000 | 354,136,266 | 54.78 | 2024-05-02 |
| 335 | 2024-05-02 | 6,462,400 | -1,000 | 16.96 | 38,100,000 | 358,663,200 | 55.50 | 2024-04-29 |
| 336 | 2024-04-30 | 6,463,400 | -14,800 | 16.96 | 38,100,000 | 360,528,452 | 55.78 | 2024-04-26 |
| 337 | 2024-04-29 | 6,478,200 | 1,100 | 17.00 | 38,100,000 | 357,985,332 | 55.26 | 2024-04-25 |
| 338 | 2024-04-26 | 6,477,100 | 1,300 | 17.00 | 38,100,000 | 357,795,004 | 55.24 | 2024-04-24 |
| 339 | 2024-04-25 | 6,475,800 | 200 | 17.00 | 38,100,000 | 355,780,452 | 54.94 | 2024-04-23 |
| 340 | 2024-04-24 | 6,475,600 | -19,200 | 17.00 | 38,100,000 | 363,410,672 | 56.12 | 2024-04-22 |
| 341 | 2024-04-23 | 6,494,800 | 700 | 17.05 | 38,100,000 | 368,644,848 | 56.76 | 2024-04-19 |
| 342 | 2024-04-22 | 6,494,100 | -4,500 | 17.04 | 38,100,000 | 366,916,650 | 56.50 | 2024-04-18 |
| 343 | 2024-04-19 | 6,498,600 | -1,900 | 17.06 | 38,100,000 | 368,080,704 | 56.64 | 2024-04-17 |
| 344 | 2024-04-18 | 6,500,500 | 400 | 17.06 | 38,100,000 | 365,718,130 | 56.26 | 2024-04-16 |
| 345 | 2024-04-17 | 6,500,100 | -13,100 | 17.06 | 38,100,000 | 363,615,594 | 55.94 | 2024-04-15 |
| 346 | 2024-04-16 | 6,513,200 | -1,900 | 17.10 | 38,100,000 | 371,903,720 | 57.10 | 2024-04-12 |
| 347 | 2024-04-15 | 6,515,100 | -5,800 | 17.10 | 38,100,000 | 362,369,862 | 55.62 | 2024-04-11 |
| 348 | 2024-04-12 | 6,520,900 | -600 | 17.12 | 38,100,000 | 365,431,236 | 56.04 | 2024-04-10 |
| 349 | 2024-04-11 | 6,521,500 | 400 | 17.12 | 38,100,000 | 365,073,570 | 55.98 | 2024-04-09 |
| 350 | 2024-04-10 | 6,521,100 | -2,400 | 17.12 | 38,100,000 | 362,964,426 | 55.66 | 2024-04-08 |
| 351 | 2024-04-09 | 6,523,500 | 11,300 | 17.12 | 38,100,000 | 355,139,340 | 54.44 | 2024-04-05 |
| 352 | 2024-04-08 | 6,512,200 | -15,900 | 17.09 | 38,100,000 | 352,049,532 | 54.06 | 2024-04-03 |
| 353 | 2024-04-05 | 6,528,100 | 1,200 | 17.13 | 38,100,000 | 350,167,284 | 53.64 | 2024-04-02 |
| 354 | 2024-04-03 | 6,526,900 | -1,000 | 17.13 | 38,100,000 | 340,704,180 | 52.20 | 2024-03-28 |
| 355 | 2024-04-02 | 6,527,900 | -2,500 | 17.13 | 38,100,000 | 338,014,662 | 51.78 | 2024-03-27 |
| 356 | 2024-03-28 | 6,530,400 | -1,000 | 17.14 | 38,100,000 | 336,968,640 | 51.60 | 2024-03-26 |
| 357 | 2024-03-27 | 6,531,400 | 1,000 | 17.14 | 38,100,000 | 336,497,728 | 51.52 | 2024-03-25 |
| 358 | 2024-03-26 | 6,530,400 | 200 | 17.14 | 38,100,000 | 336,054,384 | 51.46 | 2024-03-22 |
| 359 | 2024-03-25 | 6,530,200 | 1,100 | 17.14 | 38,100,000 | 342,574,292 | 52.46 | 2024-03-21 |
| 360 | 2024-03-22 | 6,529,100 | -500 | 17.14 | 38,100,000 | 334,681,666 | 51.26 | 2024-03-20 |
| 361 | 2024-03-20 | 6,529,600 | -2,000 | 17.14 | 38,100,000 | 333,923,744 | 51.14 | 2024-03-18 |
| 362 | 2024-03-19 | 6,531,600 | -1,500 | 17.14 | 38,100,000 | 336,508,032 | 51.52 | 2024-03-15 |
| 363 | 2024-03-18 | 6,533,100 | 200 | 17.15 | 38,100,000 | 337,107,960 | 51.60 | 2024-03-14 |
| 364 | 2024-03-15 | 6,532,900 | -1,700 | 17.15 | 38,100,000 | 335,921,718 | 51.42 | 2024-03-13 |
| 365 | 2024-03-14 | 6,534,600 | 200 | 17.15 | 38,100,000 | 338,361,588 | 51.78 | 2024-03-12 |
| 366 | 2024-03-13 | 6,534,400 | 300 | 17.15 | 38,100,000 | 339,135,360 | 51.90 | 2024-03-11 |
| 367 | 2024-03-12 | 6,534,100 | -2,000 | 17.15 | 38,100,000 | 335,722,058 | 51.38 | 2024-03-08 |
| 368 | 2024-03-11 | 6,536,100 | -7,800 | 17.16 | 38,100,000 | 335,040,486 | 51.26 | 2024-03-07 |
| 369 | 2024-03-08 | 6,543,900 | -10,700 | 17.18 | 38,100,000 | 331,775,730 | 50.70 | 2024-03-06 |
| 370 | 2024-03-07 | 6,554,600 | -5,400 | 17.20 | 38,100,000 | 329,827,472 | 50.32 | 2024-03-05 |
| 371 | 2024-03-06 | 6,560,000 | -1,800 | 17.22 | 38,100,000 | 326,294,400 | 49.74 | 2024-03-04 |
| 372 | 2024-03-05 | 6,561,800 | -1,000 | 17.22 | 38,100,000 | 320,084,604 | 48.78 | 2024-03-01 |
| 373 | 2024-02-29 | 6,562,800 | -800 | 17.23 | 38,100,000 | 317,902,032 | 48.44 | 2024-02-27 |
| 374 | 2024-02-27 | 6,563,600 | 1,000 | 17.23 | 38,100,000 | 315,709,160 | 48.10 | 2024-02-23 |
| 375 | 2024-02-21 | 6,562,600 | -3,400 | 17.22 | 38,100,000 | 315,398,556 | 48.06 | 2024-02-19 |
| 376 | 2024-02-20 | 6,566,000 | -1,300 | 17.23 | 38,100,000 | 313,198,200 | 47.70 | 2024-02-16 |
| 377 | 2024-02-19 | 6,567,300 | -1,800 | 17.24 | 38,100,000 | 311,552,712 | 47.44 | 2024-02-15 |
| 378 | 2024-02-16 | 6,569,100 | 2,000 | 17.24 | 38,100,000 | 311,243,958 | 47.38 | 2024-02-14 |
| 379 | 2024-02-07 | 6,567,100 | 500 | 17.24 | 38,100,000 | 316,665,562 | 48.22 | 2024-02-05 |
| 380 | 2024-02-02 | 6,566,600 | 2,000 | 17.24 | 38,100,000 | 318,217,436 | 48.46 | 2024-01-31 |
| 381 | 2024-01-30 | 6,564,600 | -4,000 | 17.23 | 38,100,000 | 316,545,012 | 48.22 | 2024-01-26 |
| 382 | 2024-01-29 | 6,568,600 | -400 | 17.80 | 36,900,000 | 314,898,684 | 47.94 | 2024-01-25 |
| 383 | 2024-01-26 | 6,569,000 | -25,700 | 17.80 | 36,900,000 | 317,151,320 | 48.28 | 2024-01-24 |
| 384 | 2024-01-25 | 6,594,700 | -1,000 | 17.87 | 36,900,000 | 318,787,798 | 48.34 | 2024-01-23 |
| 385 | 2024-01-24 | 6,595,700 | -100 | 17.87 | 36,900,000 | 317,253,170 | 48.10 | 2024-01-22 |
| 386 | 2024-01-22 | 6,595,800 | 700 | 17.87 | 36,900,000 | 315,674,988 | 47.86 | 2024-01-18 |
| 387 | 2024-01-19 | 6,595,100 | 400 | 17.87 | 36,900,000 | 317,751,918 | 48.18 | 2024-01-17 |
| 388 | 2024-01-15 | 6,594,700 | 10,600 | 17.87 | 36,900,000 | 318,919,692 | 48.36 | 2024-01-11 |
| 389 | 2024-01-12 | 6,584,100 | 200 | 17.84 | 36,900,000 | 318,670,440 | 48.40 | 2024-01-10 |
| 390 | 2024-01-10 | 6,583,900 | -900 | 18.14 | 36,300,000 | 317,343,980 | 48.20 | 2024-01-08 |
| 391 | 2024-01-09 | 6,584,800 | -2,500 | 18.44 | 35,700,000 | 319,626,192 | 48.54 | 2024-01-05 |
| 392 | 2024-01-08 | 6,587,300 | 500 | 18.45 | 35,700,000 | 320,011,034 | 48.58 | 2024-01-04 |
| 393 | 2024-01-05 | 6,586,800 | 1,300 | 17.85 | 36,900,000 | 322,621,464 | 48.98 | 2024-01-03 |
| 394 | 2024-01-02 | 6,585,500 | -1,000 | 17.42 | 37,800,000 | 325,850,540 | 49.48 | 2023-12-28 |
| 395 | 2023-12-29 | 6,586,500 | 1,000 | 17.42 | 37,800,000 | 323,133,690 | 49.06 | 2023-12-27 |
| 396 | 2023-12-19 | 6,585,500 | -1,200 | 17.42 | 37,800,000 | 318,606,490 | 48.38 | 2023-12-15 |
| 397 | 2023-12-18 | 6,586,700 | -1,000 | 17.43 | 37,800,000 | 317,874,142 | 48.26 | 2023-12-14 |
| 398 | 2023-12-11 | 6,587,700 | -100 | 17.43 | 37,800,000 | 317,395,386 | 48.18 | 2023-12-07 |
| 399 | 2023-12-07 | 6,587,800 | -1,200 | 17.43 | 37,800,000 | 318,058,984 | 48.28 | 2023-12-05 |
| 400 | 2023-12-06 | 6,589,000 | -500 | 17.43 | 37,800,000 | 323,256,340 | 49.06 | 2023-12-04 |
| 401 | 2023-12-04 | 6,589,500 | -1,000 | 17.43 | 37,800,000 | 319,458,960 | 48.48 | 2023-11-30 |
| 402 | 2023-12-01 | 6,590,500 | -2,000 | 17.44 | 37,800,000 | 319,112,010 | 48.42 | 2023-11-29 |
| 403 | 2023-11-30 | 6,592,500 | -200 | 17.44 | 37,800,000 | 314,857,800 | 47.76 | 2023-11-28 |
| 404 | 2023-11-29 | 6,592,700 | -28,700 | 17.44 | 37,800,000 | 313,812,520 | 47.60 | 2023-11-27 |
| 405 | 2023-11-28 | 6,621,400 | -1,000 | 17.52 | 37,800,000 | 312,927,364 | 47.26 | 2023-11-24 |
| 406 | 2023-11-27 | 6,622,400 | -10,000 | 17.52 | 37,800,000 | 313,371,968 | 47.32 | 2023-11-23 |
| 407 | 2023-11-24 | 6,632,400 | 1,000 | 17.55 | 37,800,000 | 315,039,000 | 47.50 | 2023-11-22 |
| 408 | 2023-11-23 | 6,631,400 | -300 | 17.54 | 37,800,000 | 312,869,452 | 47.18 | 2023-11-21 |
| 409 | 2023-11-22 | 6,631,700 | 100 | 17.54 | 37,800,000 | 311,159,364 | 46.92 | 2023-11-20 |
| 410 | 2023-11-21 | 6,631,600 | -10,000 | 17.54 | 37,800,000 | 312,480,992 | 47.12 | 2023-11-17 |
| 411 | 2023-11-15 | 6,641,600 | 200 | 17.57 | 37,800,000 | 305,646,432 | 46.02 | 2023-11-13 |
| 412 | 2023-11-14 | 6,641,400 | -100 | 17.57 | 37,800,000 | 308,559,444 | 46.46 | 2023-11-10 |
| 413 | 2023-11-13 | 6,641,500 | 100 | 17.57 | 37,800,000 | 307,235,790 | 46.26 | 2023-11-09 |
| 414 | 2023-11-10 | 6,641,400 | -3,300 | 17.57 | 37,800,000 | 310,551,864 | 46.76 | 2023-11-08 |
| 415 | 2023-11-09 | 6,644,700 | -1,000 | 17.58 | 37,800,000 | 311,370,642 | 46.86 | 2023-11-07 |
| 416 | 2023-11-06 | 6,645,700 | -300 | 17.58 | 37,800,000 | 313,942,868 | 47.24 | 2023-11-02 |
| 417 | 2023-11-03 | 6,646,000 | -500 | 17.58 | 37,800,000 | 313,026,600 | 47.10 | 2023-11-01 |
| 418 | 2023-11-02 | 6,646,500 | -10,000 | 17.58 | 37,800,000 | 315,708,750 | 47.50 | 2023-10-31 |
| 419 | 2023-11-01 | 6,656,500 | -5,000 | 17.61 | 37,800,000 | 315,917,490 | 47.46 | 2023-10-30 |
| 420 | 2023-10-30 | 6,661,500 | -800 | 17.62 | 37,800,000 | 315,355,410 | 47.34 | 2023-10-26 |
| 421 | 2023-10-27 | 6,662,300 | -5,400 | 17.63 | 37,800,000 | 312,595,116 | 46.92 | 2023-10-25 |
| 422 | 2023-10-26 | 6,667,700 | -1,000 | 17.64 | 37,800,000 | 313,781,962 | 47.06 | 2023-10-24 |
| 423 | 2023-10-24 | 6,668,700 | -1,300 | 17.64 | 37,800,000 | 310,094,550 | 46.50 | 2023-10-19 |
| 424 | 2023-10-20 | 6,670,000 | -2,800 | 17.79 | 37,500,000 | 308,420,800 | 46.24 | 2023-10-18 |
| 425 | 2023-10-18 | 6,672,800 | -3,700 | 17.79 | 37,500,000 | 303,478,944 | 45.48 | 2023-10-16 |
| 426 | 2023-10-17 | 6,676,500 | -1,700 | 17.80 | 37,500,000 | 298,573,080 | 44.72 | 2023-10-13 |
| 427 | 2023-10-16 | 6,678,200 | -1,000 | 17.81 | 37,500,000 | 298,381,976 | 44.68 | 2023-10-12 |
| 428 | 2023-10-11 | 6,679,200 | 300 | 17.81 | 37,500,000 | 294,419,136 | 44.08 | 2023-10-09 |
| 429 | 2023-10-10 | 6,678,900 | 2,500 | 17.81 | 37,500,000 | 289,463,526 | 43.34 | 2023-10-06 |
| 430 | 2023-10-09 | 6,676,400 | -600 | 17.80 | 37,500,000 | 289,088,120 | 43.30 | 2023-10-05 |
| 431 | 2023-10-06 | 6,677,000 | 500 | 17.81 | 37,500,000 | 289,514,720 | 43.36 | 2023-10-04 |
| 432 | 2023-10-04 | 6,676,500 | -16,800 | 17.80 | 37,500,000 | 297,504,840 | 44.56 | 2023-09-29 |
| 433 | 2023-10-03 | 6,693,300 | 1,200 | 17.85 | 37,500,000 | 298,521,180 | 44.60 | 2023-09-28 |
| 434 | 2023-09-29 | 6,692,100 | -1,000 | 17.85 | 37,500,000 | 301,813,710 | 45.10 | 2023-09-27 |
| 435 | 2023-09-28 | 6,693,100 | -500 | 17.85 | 37,500,000 | 304,268,326 | 45.46 | 2023-09-26 |
| 436 | 2023-09-25 | 6,693,600 | -30,000 | 17.85 | 37,500,000 | 306,566,880 | 45.80 | 2023-09-21 |
| 437 | 2023-09-22 | 6,723,600 | -50,000 | 17.93 | 37,500,000 | 308,613,240 | 45.90 | 2023-09-20 |
| 438 | 2023-09-21 | 6,773,600 | -50,000 | 17.92 | 37,800,000 | 311,179,184 | 45.94 | 2023-09-19 |
| 439 | 2023-09-20 | 6,823,600 | 500 | 18.05 | 37,800,000 | 312,930,296 | 45.86 | 2023-09-18 |
| 440 | 2023-09-14 | 6,823,100 | -200 | 17.91 | 38,100,000 | 312,088,594 | 45.74 | 2023-09-12 |
| 441 | 2023-09-13 | 6,823,300 | -30,000 | 17.91 | 38,100,000 | 313,598,868 | 45.96 | 2023-09-11 |
| 442 | 2023-09-12 | 6,853,300 | 500 | 17.99 | 38,100,000 | 313,469,942 | 45.74 | 2023-09-07 |
| 443 | 2023-09-11 | 6,852,800 | -2,000 | 17.99 | 38,100,000 | 314,817,632 | 45.94 | 2023-09-06 |
| 444 | 2023-09-06 | 6,854,800 | -2,700 | 17.99 | 38,100,000 | 317,925,624 | 46.38 | 2023-09-04 |
| 445 | 2023-09-04 | 6,857,500 | -100 | 18.14 | 37,800,000 | 317,502,250 | 46.30 | 2023-08-30 |
| 446 | 2023-08-25 | 6,857,600 | -1,000 | 18.14 | 37,800,000 | 311,197,888 | 45.38 | 2023-08-23 |
| 447 | 2023-08-24 | 6,858,600 | 500 | 18.14 | 37,800,000 | 311,243,268 | 45.38 | 2023-08-22 |
| 448 | 2023-08-23 | 6,858,100 | -100 | 18.14 | 37,800,000 | 308,614,500 | 45.00 | 2023-08-21 |
| 449 | 2023-08-22 | 6,858,200 | 600 | 18.14 | 37,800,000 | 309,579,148 | 45.14 | 2023-08-18 |
| 450 | 2023-08-15 | 6,857,600 | 200 | 18.14 | 37,800,000 | 313,118,016 | 45.66 | 2023-08-11 |
| 451 | 2023-08-14 | 6,857,400 | 1,300 | 18.14 | 37,800,000 | 313,246,032 | 45.68 | 2023-08-10 |
| 452 | 2023-08-11 | 6,856,100 | -500 | 18.14 | 37,800,000 | 314,420,746 | 45.86 | 2023-08-09 |
| 453 | 2023-08-03 | 6,856,600 | 800 | 18.14 | 37,800,000 | 318,831,900 | 46.50 | 2023-08-01 |
| 454 | 2023-07-31 | 6,855,800 | -1,000 | 18.14 | 37,800,000 | 322,222,600 | 47.00 | 2023-07-27 |
| 455 | 2023-07-26 | 6,856,800 | 2,000 | 18.14 | 37,800,000 | 320,898,240 | 46.80 | 2023-07-24 |
| 456 | 2023-07-25 | 6,854,800 | 200 | 18.13 | 37,800,000 | 321,353,024 | 46.88 | 2023-07-21 |
| 457 | 2023-07-21 | 6,854,600 | 100 | 18.13 | 37,800,000 | 322,440,384 | 47.04 | 2023-07-19 |
| 458 | 2023-07-19 | 6,854,500 | 3,800 | 18.13 | 37,800,000 | 319,968,060 | 46.68 | 2023-07-14 |
| 459 | 2023-07-18 | 6,850,700 | -1,000 | 18.12 | 37,800,000 | 319,516,648 | 46.64 | 2023-07-13 |
| 460 | 2023-07-14 | 6,851,700 | 200 | 18.13 | 37,800,000 | 316,548,540 | 46.20 | 2023-07-12 |
| 461 | 2023-07-10 | 6,851,500 | -100 | 18.13 | 37,800,000 | 312,839,490 | 45.66 | 2023-07-06 |
| 462 | 2023-07-05 | 6,851,600 | -800 | 18.13 | 37,800,000 | 312,432,960 | 45.60 | 2023-07-03 |
| 463 | 2023-07-04 | 6,852,400 | -6,600 | 18.13 | 37,800,000 | 311,510,104 | 45.46 | 2023-06-30 |
| 464 | 2023-07-03 | 6,859,000 | 1,200 | 18.15 | 37,800,000 | 311,672,960 | 45.44 | 2023-06-29 |
| 465 | 2023-06-30 | 6,857,800 | -300 | 18.14 | 37,800,000 | 312,852,836 | 45.62 | 2023-06-28 |
| 466 | 2023-06-28 | 6,858,100 | 1,000 | 18.00 | 38,100,000 | 315,198,276 | 45.96 | 2023-06-26 |
| 467 | 2023-06-27 | 6,857,100 | 1,000 | 18.00 | 38,100,000 | 313,506,612 | 45.72 | 2023-06-23 |
| 468 | 2023-06-26 | 6,856,100 | 500 | 18.00 | 38,100,000 | 316,614,698 | 46.18 | 2023-06-21 |
| 469 | 2023-06-21 | 6,855,600 | -100 | 17.99 | 38,100,000 | 318,922,512 | 46.52 | 2023-06-19 |
| 470 | 2023-06-19 | 6,855,700 | -2,000 | 17.99 | 38,100,000 | 316,047,770 | 46.10 | 2023-06-15 |
| 471 | 2023-05-30 | 6,857,700 | 100 | 18.00 | 38,100,000 | 320,940,360 | 46.80 | 2023-05-25 |
| 472 | 2023-05-29 | 6,857,600 | 3,000 | 18.00 | 38,100,000 | 322,718,656 | 47.06 | 2023-05-24 |
| 473 | 2023-05-25 | 6,854,600 | 2,000 | 17.99 | 38,100,000 | 320,521,096 | 46.76 | 2023-05-23 |
| 474 | 2023-05-24 | 6,852,600 | 900 | 17.99 | 38,100,000 | 322,483,356 | 47.06 | 2023-05-22 |
| 475 | 2023-05-22 | 6,851,700 | 2,500 | 17.98 | 38,100,000 | 323,126,172 | 47.16 | 2023-05-18 |
| 476 | 2023-05-19 | 6,849,200 | 3,100 | 17.98 | 38,100,000 | 325,337,000 | 47.50 | 2023-05-17 |
| 477 | 2023-05-17 | 6,846,100 | 1,000 | 17.97 | 38,100,000 | 329,845,098 | 48.18 | 2023-05-15 |
| 478 | 2023-05-15 | 6,845,100 | 100 | 17.97 | 38,100,000 | 330,892,134 | 48.34 | 2023-05-11 |
| 479 | 2023-05-11 | 6,845,000 | -2,000 | 17.97 | 38,100,000 | 331,571,800 | 48.44 | 2023-05-09 |
| 480 | 2023-05-10 | 6,847,000 | 100 | 17.97 | 38,100,000 | 330,710,100 | 48.30 | 2023-05-08 |
| 481 | 2023-05-09 | 6,846,900 | -2,000 | 17.97 | 38,100,000 | 334,539,534 | 48.86 | 2023-05-05 |
| 482 | 2023-05-08 | 6,848,900 | -2,400 | 17.98 | 38,100,000 | 332,993,518 | 48.62 | 2023-05-04 |
| 483 | 2023-05-05 | 6,851,300 | -4,600 | 17.98 | 38,100,000 | 330,506,712 | 48.24 | 2023-05-03 |
| 484 | 2023-05-04 | 6,855,900 | -1,000 | 17.99 | 38,100,000 | 324,832,542 | 47.38 | 2023-05-02 |
| 485 | 2023-05-03 | 6,856,900 | 100 | 18.00 | 38,100,000 | 324,742,784 | 47.36 | 2023-04-28 |
| 486 | 2023-04-28 | 6,856,800 | -1,000 | 18.00 | 38,100,000 | 327,480,768 | 47.76 | 2023-04-26 |
| 487 | 2023-04-27 | 6,857,800 | -100 | 18.00 | 38,100,000 | 326,431,280 | 47.60 | 2023-04-25 |
| 488 | 2023-04-26 | 6,857,900 | 600 | 18.00 | 38,100,000 | 324,927,302 | 47.38 | 2023-04-24 |
| 489 | 2023-04-20 | 6,857,300 | 7,000 | 18.14 | 37,800,000 | 328,327,524 | 47.88 | 2023-04-18 |
| 490 | 2023-04-19 | 6,850,300 | 800 | 18.12 | 37,800,000 | 330,047,454 | 48.18 | 2023-04-17 |
| 491 | 2023-04-18 | 6,849,500 | -6,500 | 18.12 | 37,800,000 | 334,118,610 | 48.78 | 2023-04-14 |
| 492 | 2023-04-14 | 6,856,000 | 6,400 | 18.14 | 37,800,000 | 330,596,320 | 48.22 | 2023-04-12 |
| 493 | 2023-04-12 | 6,849,600 | -30,100 | 18.12 | 37,800,000 | 330,561,696 | 48.26 | 2023-04-06 |
| 494 | 2023-04-06 | 6,879,700 | 100 | 18.20 | 37,800,000 | 323,896,276 | 47.08 | 2023-04-03 |
| 495 | 2023-04-04 | 6,879,600 | -2,900 | 18.20 | 37,800,000 | 325,405,080 | 47.30 | 2023-03-31 |
| 496 | 2023-03-30 | 6,882,500 | 300 | 18.50 | 37,200,000 | 322,376,300 | 46.84 | 2023-03-28 |
| 497 | 2023-03-29 | 6,882,200 | 700 | 18.50 | 37,200,000 | 324,702,196 | 47.18 | 2023-03-27 |
| 498 | 2023-03-28 | 6,881,500 | -4,200 | 18.50 | 37,200,000 | 327,834,660 | 47.64 | 2023-03-24 |
| 499 | 2023-03-27 | 6,885,700 | -500 | 18.51 | 37,200,000 | 327,070,750 | 47.50 | 2023-03-23 |
| 500 | 2023-03-23 | 6,886,200 | -13,900 | 18.51 | 37,200,000 | 325,717,260 | 47.30 | 2023-03-21 |
| 501 | 2023-03-22 | 6,900,100 | -8,300 | 18.55 | 37,200,000 | 330,790,794 | 47.94 | 2023-03-20 |
| 502 | 2023-03-21 | 6,908,400 | -1,000 | 18.57 | 37,200,000 | 319,168,080 | 46.20 | 2023-03-17 |
| 503 | 2023-03-20 | 6,909,400 | -2,700 | 18.57 | 37,200,000 | 317,003,272 | 45.88 | 2023-03-16 |
| 504 | 2023-03-17 | 6,912,100 | -3,300 | 18.58 | 37,200,000 | 313,809,340 | 45.40 | 2023-03-15 |
| 505 | 2023-03-16 | 6,915,400 | -300 | 18.59 | 37,200,000 | 316,172,088 | 45.72 | 2023-03-14 |
| 506 | 2023-03-15 | 6,915,700 | -200 | 18.59 | 37,200,000 | 310,376,616 | 44.88 | 2023-03-13 |
| 507 | 2023-03-10 | 6,915,900 | -500 | 18.59 | 37,200,000 | 300,011,742 | 43.38 | 2023-03-08 |
| 508 | 2023-03-06 | 6,916,400 | 200 | 18.59 | 37,200,000 | 303,076,648 | 43.82 | 2023-03-02 |
| 509 | 2023-03-03 | 6,916,200 | 700 | 18.59 | 37,200,000 | 303,759,504 | 43.92 | 2023-03-01 |
| 510 | 2023-03-02 | 6,915,500 | -1,000 | 18.59 | 37,200,000 | 299,441,150 | 43.30 | 2023-02-28 |
| 511 | 2023-03-01 | 6,916,500 | 3,000 | 18.59 | 37,200,000 | 299,622,780 | 43.32 | 2023-02-27 |
| 512 | 2023-02-28 | 6,913,500 | -1,000 | 18.58 | 37,200,000 | 301,566,870 | 43.62 | 2023-02-24 |
| 513 | 2023-02-21 | 6,914,500 | -300 | 17.87 | 38,700,000 | 301,887,070 | 43.66 | 2023-02-17 |
| 514 | 2023-02-20 | 6,914,800 | -200 | 17.87 | 38,700,000 | 304,389,496 | 44.02 | 2023-02-16 |
| 515 | 2023-02-17 | 6,915,000 | -1,000 | 17.87 | 38,700,000 | 304,121,700 | 43.98 | 2023-02-15 |
| 516 | 2023-02-13 | 6,916,000 | -400 | 17.87 | 38,700,000 | 311,220,000 | 45.00 | 2023-02-09 |
| 517 | 2023-02-09 | 6,916,400 | 2,700 | 17.87 | 38,700,000 | 310,269,704 | 44.86 | 2023-02-07 |
| 518 | 2023-02-08 | 6,913,700 | -1,100 | 17.86 | 38,700,000 | 310,148,582 | 44.86 | 2023-02-06 |
| 519 | 2023-02-07 | 6,914,800 | 300 | 17.87 | 38,700,000 | 316,282,952 | 45.74 | 2023-02-03 |
| 520 | 2023-02-03 | 6,914,500 | -100 | 17.87 | 38,700,000 | 318,620,160 | 46.08 | 2023-02-01 |
| 521 | 2023-02-01 | 6,914,600 | -2,000 | 17.87 | 38,700,000 | 318,071,600 | 46.00 | 2023-01-30 |
| 522 | 2023-01-30 | 6,916,600 | -2,800 | 17.87 | 38,700,000 | 320,791,908 | 46.38 | 2023-01-26 |
| 523 | 2023-01-27 | 6,919,400 | -1,000 | 17.88 | 38,700,000 | 318,430,788 | 46.02 | 2023-01-20 |
| 524 | 2023-01-26 | 6,920,400 | -9,800 | 17.88 | 38,700,000 | 315,570,240 | 45.60 | 2023-01-19 |
| 525 | 2023-01-20 | 6,930,200 | -800 | 17.91 | 38,700,000 | 315,462,704 | 45.52 | 2023-01-18 |
| 526 | 2023-01-19 | 6,931,000 | 300 | 17.91 | 38,700,000 | 315,360,500 | 45.50 | 2023-01-17 |
| 527 | 2023-01-18 | 6,930,700 | -2,800 | 17.91 | 38,700,000 | 316,732,990 | 45.70 | 2023-01-16 |
| 528 | 2023-01-17 | 6,933,500 | -2,600 | 17.92 | 38,700,000 | 313,394,200 | 45.20 | 2023-01-13 |
| 529 | 2023-01-13 | 6,936,100 | -600 | 17.92 | 38,700,000 | 310,876,002 | 44.82 | 2023-01-11 |
| 530 | 2023-01-12 | 6,936,700 | 800 | 17.92 | 38,700,000 | 309,238,086 | 44.58 | 2023-01-10 |
| 531 | 2023-01-11 | 6,935,900 | -6,500 | 17.92 | 38,700,000 | 310,034,730 | 44.70 | 2023-01-09 |
| 532 | 2023-01-09 | 6,942,400 | -500 | 17.94 | 38,700,000 | 306,437,536 | 44.14 | 2023-01-05 |
| 533 | 2023-01-06 | 6,942,900 | 3,000 | 17.94 | 38,700,000 | 307,292,754 | 44.26 | 2023-01-04 |
| 534 | 2023-01-05 | 6,939,900 | 5,000 | 17.93 | 38,700,000 | 305,078,004 | 43.96 | 2023-01-03 |
| 535 | 2023-01-04 | 6,934,900 | 2,000 | 17.92 | 38,700,000 | 299,310,284 | 43.16 | 2022-12-30 |
| 536 | 2022-12-20 | 6,932,900 | -500 | 17.91 | 38,700,000 | 292,291,064 | 42.16 | 2022-12-16 |
| 537 | 2022-12-19 | 6,933,400 | 200 | 17.92 | 38,700,000 | 294,530,832 | 42.48 | 2022-12-15 |
| 538 | 2022-12-16 | 6,933,200 | -500 | 17.92 | 38,700,000 | 297,711,608 | 42.94 | 2022-12-14 |
| 539 | 2022-12-12 | 6,933,700 | -1,900 | 17.92 | 38,700,000 | 294,543,576 | 42.48 | 2022-12-08 |
| 540 | 2022-12-09 | 6,935,600 | 1,000 | 17.92 | 38,700,000 | 292,127,472 | 42.12 | 2022-12-07 |
| 541 | 2022-12-07 | 6,934,600 | 1,000 | 17.92 | 38,700,000 | 296,107,420 | 42.70 | 2022-12-05 |
| 542 | 2022-12-06 | 6,933,600 | -2,900 | 17.92 | 38,700,000 | 296,342,064 | 42.74 | 2022-12-02 |
| 543 | 2022-12-05 | 6,936,500 | -1,800 | 17.92 | 38,700,000 | 292,997,760 | 42.24 | 2022-12-01 |
| 544 | 2022-12-02 | 6,938,300 | -3,500 | 17.93 | 38,700,000 | 289,882,174 | 41.78 | 2022-11-30 |
| 545 | 2022-11-25 | 6,941,800 | -1,600 | 17.80 | 39,000,000 | 288,778,880 | 41.60 | 2022-11-23 |
| 546 | 2022-11-17 | 6,943,400 | -3,600 | 17.80 | 39,000,000 | 295,788,840 | 42.60 | 2022-11-15 |
| 547 | 2022-11-16 | 6,947,000 | -200 | 17.81 | 39,000,000 | 293,024,460 | 42.18 | 2022-11-14 |
| 548 | 2022-11-15 | 6,947,200 | -6,000 | 17.81 | 39,000,000 | 292,477,120 | 42.10 | 2022-11-11 |
| 549 | 2022-11-14 | 6,953,200 | -100 | 17.83 | 39,000,000 | 284,524,944 | 40.92 | 2022-11-10 |
| 550 | 2022-11-09 | 6,953,300 | -100 | 17.83 | 39,000,000 | 278,132,000 | 40.00 | 2022-11-07 |
| 551 | 2022-11-07 | 6,953,400 | 1,000 | 17.83 | 39,000,000 | 271,877,940 | 39.10 | 2022-11-03 |
| 552 | 2022-11-03 | 6,952,400 | 300 | 17.83 | 39,000,000 | 273,785,512 | 39.38 | 2022-11-01 |
| 553 | 2022-11-02 | 6,952,100 | 100 | 17.83 | 39,000,000 | 273,217,530 | 39.30 | 2022-10-31 |
| 554 | 2022-11-01 | 6,952,000 | -6,500 | 17.83 | 39,000,000 | 275,021,120 | 39.56 | 2022-10-28 |
| 555 | 2022-10-28 | 6,958,500 | -4,000 | 17.71 | 39,300,000 | 278,340,000 | 40.00 | 2022-10-26 |
| 556 | 2022-10-27 | 6,962,500 | -500 | 17.72 | 39,300,000 | 274,879,500 | 39.48 | 2022-10-25 |
| 557 | 2022-10-26 | 6,963,000 | 200 | 17.72 | 39,300,000 | 275,595,540 | 39.58 | 2022-10-24 |
| 558 | 2022-10-24 | 6,962,800 | -2,000 | 17.72 | 39,300,000 | 272,106,224 | 39.08 | 2022-10-20 |
| 559 | 2022-10-21 | 6,964,800 | 100 | 17.72 | 39,300,000 | 274,134,528 | 39.36 | 2022-10-19 |
| 560 | 2022-10-20 | 6,964,700 | -1,000 | 17.72 | 39,300,000 | 276,220,002 | 39.66 | 2022-10-18 |
| 561 | 2022-10-13 | 6,965,700 | 1,500 | 17.72 | 39,300,000 | 277,931,430 | 39.90 | 2022-10-11 |
| 562 | 2022-10-12 | 6,964,200 | 1,000 | 17.72 | 39,300,000 | 281,214,396 | 40.38 | 2022-10-10 |
| 563 | 2022-10-11 | 6,963,200 | -200 | 17.72 | 39,300,000 | 285,491,200 | 41.00 | 2022-10-07 |
| 564 | 2022-10-10 | 6,963,400 | -2,000 | 17.72 | 39,300,000 | 287,588,420 | 41.30 | 2022-10-06 |
| 565 | 2022-10-07 | 6,965,400 | -6,100 | 17.72 | 39,300,000 | 286,695,864 | 41.16 | 2022-10-05 |
| 566 | 2022-09-30 | 6,971,500 | -1,400 | 17.74 | 39,300,000 | 270,773,060 | 38.84 | 2022-09-28 |
| 567 | 2022-09-28 | 6,972,900 | 200 | 17.74 | 39,300,000 | 274,453,344 | 39.36 | 2022-09-26 |
| 568 | 2022-09-27 | 6,972,700 | -25,000 | 17.74 | 39,300,000 | 278,629,092 | 39.96 | 2022-09-23 |
| 569 | 2022-09-26 | 6,997,700 | -1,600 | 17.81 | 39,300,000 | 278,088,598 | 39.74 | 2022-09-22 |
| 570 | 2022-09-20 | 6,999,300 | -2,300 | 17.81 | 39,300,000 | 277,312,266 | 39.62 | 2022-09-16 |
| 571 | 2022-09-19 | 7,001,600 | 700 | 17.82 | 39,300,000 | 283,004,672 | 40.42 | 2022-09-15 |
| 572 | 2022-09-07 | 7,000,900 | 1,000 | 17.81 | 39,300,000 | 287,036,900 | 41.00 | 2022-09-05 |
| 573 | 2022-09-06 | 6,999,900 | -1,000 | 17.81 | 39,300,000 | 285,595,920 | 40.80 | 2022-09-02 |
| 574 | 2022-09-05 | 7,000,900 | -600 | 17.81 | 39,300,000 | 286,336,810 | 40.90 | 2022-09-01 |
| 575 | 2022-09-02 | 7,001,500 | -2,700 | 17.82 | 39,300,000 | 288,601,830 | 41.22 | 2022-08-31 |
| 576 | 2022-09-01 | 7,004,200 | 300 | 17.82 | 39,300,000 | 290,674,300 | 41.50 | 2022-08-30 |
| 577 | 2022-08-31 | 7,003,900 | -1,400 | 17.82 | 39,300,000 | 288,980,914 | 41.26 | 2022-08-29 |
| 578 | 2022-08-25 | 7,005,300 | -1,000 | 17.83 | 39,300,000 | 291,700,692 | 41.64 | 2022-08-23 |
| 579 | 2022-08-23 | 7,006,300 | 2,500 | 17.83 | 39,300,000 | 294,544,852 | 42.04 | 2022-08-19 |
| 580 | 2022-08-22 | 7,003,800 | 500 | 17.82 | 39,300,000 | 295,700,436 | 42.22 | 2022-08-18 |
| 581 | 2022-08-19 | 7,003,300 | -500 | 17.82 | 39,300,000 | 297,780,316 | 42.52 | 2022-08-17 |
| 582 | 2022-08-18 | 7,003,800 | -500 | 17.82 | 39,300,000 | 297,661,500 | 42.50 | 2022-08-16 |
| 583 | 2022-08-17 | 7,004,300 | 4,000 | 17.82 | 39,300,000 | 299,784,040 | 42.80 | 2022-08-15 |
| 584 | 2022-08-16 | 7,000,300 | -200 | 17.81 | 39,300,000 | 299,892,852 | 42.84 | 2022-08-12 |
| 585 | 2022-08-12 | 7,000,500 | -2,000 | 17.81 | 39,300,000 | 300,181,440 | 42.88 | 2022-08-10 |
| 586 | 2022-08-11 | 7,002,500 | -1,000 | 17.82 | 39,300,000 | 300,127,150 | 42.86 | 2022-08-09 |
| 587 | 2022-08-10 | 7,003,500 | -1,800 | 17.82 | 39,300,000 | 298,209,030 | 42.58 | 2022-08-08 |
| 588 | 2022-08-09 | 7,005,300 | -400 | 17.83 | 39,300,000 | 300,387,264 | 42.88 | 2022-08-05 |
| 589 | 2022-08-03 | 7,005,700 | 200 | 17.83 | 39,300,000 | 296,621,338 | 42.34 | 2022-08-01 |
| 590 | 2022-08-02 | 7,005,500 | 3,700 | 17.83 | 39,300,000 | 296,752,980 | 42.36 | 2022-07-29 |
| 591 | 2022-08-01 | 7,001,800 | -200 | 17.82 | 39,300,000 | 292,395,168 | 41.76 | 2022-07-28 |
| 592 | 2022-07-29 | 7,002,000 | -800 | 17.82 | 39,300,000 | 288,622,440 | 41.22 | 2022-07-27 |
| 593 | 2022-07-28 | 7,002,800 | 1,000 | 17.82 | 39,300,000 | 289,915,920 | 41.40 | 2022-07-26 |
| 594 | 2022-07-27 | 7,001,800 | 300 | 17.82 | 39,300,000 | 289,594,448 | 41.36 | 2022-07-25 |
| 595 | 2022-07-26 | 7,001,500 | 1,600 | 17.82 | 39,300,000 | 287,761,650 | 41.10 | 2022-07-22 |
| 596 | 2022-07-25 | 6,999,900 | -1,400 | 17.81 | 39,300,000 | 283,355,952 | 40.48 | 2022-07-21 |
| 597 | 2022-07-22 | 7,001,300 | -2,000 | 17.82 | 39,300,000 | 287,053,300 | 41.00 | 2022-07-20 |
| 598 | 2022-07-21 | 7,003,300 | -1,100 | 17.82 | 39,300,000 | 287,135,300 | 41.00 | 2022-07-19 |
| 599 | 2022-07-19 | 7,004,400 | -2,200 | 17.82 | 39,300,000 | 286,479,960 | 40.90 | 2022-07-15 |
| 600 | 2022-07-18 | 7,006,600 | 3,900 | 17.83 | 39,300,000 | 289,092,316 | 41.26 | 2022-07-14 |
| 601 | 2022-07-15 | 7,002,700 | 1,000 | 17.82 | 39,300,000 | 289,771,726 | 41.38 | 2022-07-13 |
| 602 | 2022-07-14 | 7,001,700 | -1,900 | 17.82 | 39,300,000 | 290,850,618 | 41.54 | 2022-07-12 |
| 603 | 2022-07-13 | 7,003,600 | 200 | 17.82 | 39,300,000 | 291,769,976 | 41.66 | 2022-07-11 |
| 604 | 2022-07-12 | 7,003,400 | 500 | 17.82 | 39,300,000 | 291,761,644 | 41.66 | 2022-07-08 |
| 605 | 2022-07-11 | 7,002,900 | 2,200 | 17.82 | 39,300,000 | 293,001,336 | 41.84 | 2022-07-07 |
| 606 | 2022-07-08 | 7,000,700 | 2,300 | 17.81 | 39,300,000 | 297,109,708 | 42.44 | 2022-07-06 |
| 607 | 2022-07-07 | 6,998,400 | -4,000 | 17.81 | 39,300,000 | 303,450,624 | 43.36 | 2022-07-05 |
| 608 | 2022-07-04 | 7,002,400 | -2,000 | 17.82 | 39,300,000 | 305,444,688 | 43.62 | 2022-06-29 |
| 609 | 2022-06-23 | 7,004,400 | -100 | 17.82 | 39,300,000 | 308,753,952 | 44.08 | 2022-06-21 |
| 610 | 2022-06-22 | 7,004,500 | -2,000 | 17.82 | 39,300,000 | 309,598,900 | 44.20 | 2022-06-20 |
| 611 | 2022-06-21 | 7,006,500 | 4,200 | 17.83 | 39,300,000 | 310,948,470 | 44.38 | 2022-06-17 |
| 612 | 2022-06-20 | 7,002,300 | 500 | 17.82 | 39,300,000 | 307,120,878 | 43.86 | 2022-06-16 |
| 613 | 2022-06-17 | 7,001,800 | -2,400 | 17.82 | 39,300,000 | 306,258,732 | 43.74 | 2022-06-15 |
| 614 | 2022-06-16 | 7,004,200 | -19,000 | 17.82 | 39,300,000 | 307,204,212 | 43.86 | 2022-06-14 |
| 615 | 2022-06-15 | 7,023,200 | 18,000 | 17.87 | 39,300,000 | 313,375,184 | 44.62 | 2022-06-13 |
| 616 | 2022-06-14 | 7,005,200 | 2,000 | 17.82 | 39,300,000 | 310,470,464 | 44.32 | 2022-06-10 |
| 617 | 2022-06-13 | 7,003,200 | 500 | 17.82 | 39,300,000 | 310,942,080 | 44.40 | 2022-06-09 |
| 618 | 2022-06-10 | 7,002,700 | -500 | 17.82 | 39,300,000 | 310,359,664 | 44.32 | 2022-06-08 |
| 619 | 2022-06-08 | 7,003,200 | -100 | 17.82 | 39,300,000 | 311,222,208 | 44.44 | 2022-06-06 |
| 620 | 2022-06-07 | 7,003,300 | -1,600 | 17.82 | 39,300,000 | 310,806,454 | 44.38 | 2022-06-02 |
| 621 | 2022-06-06 | 7,004,900 | -1,000 | 17.82 | 39,300,000 | 307,795,306 | 43.94 | 2022-06-01 |
| 622 | 2022-06-02 | 7,005,900 | -1,000 | 17.83 | 39,300,000 | 311,622,432 | 44.48 | 2022-05-31 |
| 623 | 2022-06-01 | 7,006,900 | 1,800 | 17.83 | 39,300,000 | 313,068,292 | 44.68 | 2022-05-30 |
| 624 | 2022-05-31 | 7,005,100 | -4,000 | 17.82 | 39,300,000 | 312,007,154 | 44.54 | 2022-05-27 |
| 625 | 2022-05-30 | 7,009,100 | -200 | 17.83 | 39,300,000 | 311,204,040 | 44.40 | 2022-05-26 |
| 626 | 2022-05-27 | 7,009,300 | -1,500 | 17.84 | 39,300,000 | 312,334,408 | 44.56 | 2022-05-25 |
| 627 | 2022-05-26 | 7,010,800 | -1,000 | 17.84 | 39,300,000 | 312,541,464 | 44.58 | 2022-05-24 |
| 628 | 2022-05-25 | 7,011,800 | -3,000 | 17.84 | 39,300,000 | 312,866,516 | 44.62 | 2022-05-23 |
| 629 | 2022-05-24 | 7,014,800 | -3,200 | 17.85 | 39,300,000 | 310,615,344 | 44.28 | 2022-05-20 |
| 630 | 2022-05-20 | 7,018,000 | -100 | 17.86 | 39,300,000 | 305,563,720 | 43.54 | 2022-05-18 |
| 631 | 2022-05-19 | 7,018,100 | -200 | 17.86 | 39,300,000 | 307,392,780 | 43.80 | 2022-05-17 |
| 632 | 2022-05-18 | 7,018,300 | -400 | 17.86 | 39,300,000 | 301,646,534 | 42.98 | 2022-05-16 |
| 633 | 2022-05-16 | 7,018,700 | -600 | 17.86 | 39,300,000 | 311,630,280 | 44.40 | 2022-05-12 |
| 634 | 2022-05-13 | 7,019,300 | 900 | 17.86 | 39,300,000 | 311,797,306 | 44.42 | 2022-05-11 |
| 635 | 2022-05-12 | 7,018,400 | -500 | 17.86 | 39,300,000 | 313,301,376 | 44.64 | 2022-05-10 |
| 636 | 2022-05-10 | 7,018,900 | 2,500 | 17.86 | 39,300,000 | 319,079,194 | 45.46 | 2022-05-05 |
| 637 | 2022-05-06 | 7,016,400 | -2,100 | 17.85 | 39,300,000 | 315,036,360 | 44.90 | 2022-05-04 |
| 638 | 2022-05-05 | 7,018,500 | 3,200 | 17.86 | 39,300,000 | 313,025,100 | 44.60 | 2022-05-03 |
| 639 | 2022-05-04 | 7,015,300 | -3,200 | 17.85 | 39,300,000 | 322,423,188 | 45.96 | 2022-04-29 |
| 640 | 2022-05-03 | 7,018,500 | -7,000 | 17.86 | 39,300,000 | 317,797,680 | 45.28 | 2022-04-28 |
| 641 | 2022-04-29 | 7,025,500 | 300 | 17.88 | 39,300,000 | 320,362,800 | 45.60 | 2022-04-27 |
| 642 | 2022-04-28 | 7,025,200 | -10,000 | 17.88 | 39,300,000 | 319,646,600 | 45.50 | 2022-04-26 |
| 643 | 2022-04-26 | 7,035,200 | -42,000 | 17.90 | 39,300,000 | 329,950,880 | 46.90 | 2022-04-22 |
| 644 | 2022-04-25 | 7,077,200 | -600 | 18.01 | 39,300,000 | 331,071,416 | 46.78 | 2022-04-21 |
| 645 | 2022-04-22 | 7,077,800 | 12,600 | 18.01 | 39,300,000 | 330,391,704 | 46.68 | 2022-04-20 |
| 646 | 2022-04-21 | 7,065,200 | 3,200 | 17.98 | 39,300,000 | 335,597,000 | 47.50 | 2022-04-19 |
| 647 | 2022-04-20 | 7,062,000 | -2,000 | 17.97 | 39,300,000 | 335,162,520 | 47.46 | 2022-04-14 |
| 648 | 2022-04-19 | 7,064,000 | -1,100 | 17.97 | 39,300,000 | 331,019,040 | 46.86 | 2022-04-13 |
| 649 | 2022-04-14 | 7,065,100 | 24,700 | 17.98 | 39,300,000 | 331,353,190 | 46.90 | 2022-04-12 |
| 650 | 2022-04-13 | 7,040,400 | 2,900 | 17.91 | 39,300,000 | 328,505,064 | 46.66 | 2022-04-11 |
| 651 | 2022-04-12 | 7,037,500 | -1,200 | 17.91 | 39,300,000 | 325,977,000 | 46.32 | 2022-04-08 |
| 652 | 2022-04-11 | 7,038,700 | 900 | 17.91 | 39,300,000 | 325,328,714 | 46.22 | 2022-04-07 |
| 653 | 2022-04-07 | 7,037,800 | -1,800 | 17.91 | 39,300,000 | 325,709,384 | 46.28 | 2022-04-04 |
| 654 | 2022-04-06 | 7,039,600 | -300 | 17.91 | 39,300,000 | 326,215,064 | 46.34 | 2022-04-01 |
| 655 | 2022-04-04 | 7,039,900 | -400 | 17.91 | 39,300,000 | 326,228,966 | 46.34 | 2022-03-31 |
| 656 | 2022-04-01 | 7,040,300 | -200 | 17.91 | 39,300,000 | 324,135,412 | 46.04 | 2022-03-30 |
| 657 | 2022-03-30 | 7,040,500 | 400 | 17.26 | 40,800,000 | 325,834,340 | 46.28 | 2022-03-28 |
| 658 | 2022-03-29 | 7,040,100 | -6,400 | 17.26 | 40,800,000 | 330,180,690 | 46.90 | 2022-03-25 |
| 659 | 2022-03-28 | 7,046,500 | 5,400 | 17.27 | 40,800,000 | 328,225,970 | 46.58 | 2022-03-24 |
| 660 | 2022-03-25 | 7,041,100 | 1,200 | 17.26 | 40,800,000 | 323,608,956 | 45.96 | 2022-03-23 |
| 661 | 2022-03-24 | 7,039,900 | -8,000 | 17.25 | 40,800,000 | 325,806,572 | 46.28 | 2022-03-22 |
| 662 | 2022-03-23 | 7,047,900 | 8,200 | 17.27 | 40,800,000 | 324,767,232 | 46.08 | 2022-03-21 |
| 663 | 2022-03-22 | 7,039,700 | 1,800 | 17.25 | 40,800,000 | 325,797,316 | 46.28 | 2022-03-18 |
| 664 | 2022-03-21 | 7,037,900 | -12,100 | 17.25 | 40,800,000 | 325,714,012 | 46.28 | 2022-03-17 |
| 665 | 2022-03-18 | 7,050,000 | -5,400 | 17.28 | 40,800,000 | 323,736,000 | 45.92 | 2022-03-16 |
| 666 | 2022-03-17 | 7,055,400 | 20,900 | 17.29 | 40,800,000 | 325,677,264 | 46.16 | 2022-03-15 |
| 667 | 2022-03-16 | 7,034,500 | -1,200 | 17.24 | 40,800,000 | 332,028,400 | 47.20 | 2022-03-14 |
| 668 | 2022-03-15 | 7,035,700 | -28,100 | 17.24 | 40,800,000 | 335,602,890 | 47.70 | 2022-03-11 |
| 669 | 2022-03-14 | 7,063,800 | 13,900 | 17.31 | 40,800,000 | 334,541,568 | 47.36 | 2022-03-10 |
| 670 | 2022-03-11 | 7,049,900 | 4,200 | 17.28 | 40,800,000 | 344,740,110 | 48.90 | 2022-03-09 |
| 671 | 2022-03-10 | 7,045,700 | 10,100 | 17.27 | 40,800,000 | 340,166,396 | 48.28 | 2022-03-08 |
| 672 | 2022-03-09 | 7,035,600 | -7,700 | 17.24 | 40,800,000 | 334,191,000 | 47.50 | 2022-03-07 |
| 673 | 2022-03-08 | 7,043,300 | -4,200 | 17.26 | 40,800,000 | 326,949,986 | 46.42 | 2022-03-04 |
| 674 | 2022-03-04 | 7,047,500 | -700 | 17.27 | 40,800,000 | 328,413,500 | 46.60 | 2022-03-02 |
| 675 | 2022-03-03 | 7,048,200 | -300 | 17.28 | 40,800,000 | 320,834,064 | 45.52 | 2022-03-01 |
| 676 | 2022-03-02 | 7,048,500 | -2,200 | 17.28 | 40,800,000 | 320,001,900 | 45.40 | 2022-02-28 |
| 677 | 2022-03-01 | 7,050,700 | -36,400 | 17.28 | 40,800,000 | 322,216,990 | 45.70 | 2022-02-25 |
| 678 | 2022-02-28 | 7,087,100 | 1,700 | 17.37 | 40,800,000 | 330,684,086 | 46.66 | 2022-02-24 |
| 679 | 2022-02-25 | 7,085,400 | -2,900 | 17.37 | 40,800,000 | 320,826,912 | 45.28 | 2022-02-23 |
| 680 | 2022-02-24 | 7,088,300 | -300 | 17.37 | 40,800,000 | 322,801,182 | 45.54 | 2022-02-22 |
| 681 | 2022-02-23 | 7,088,600 | -5,700 | 17.37 | 40,800,000 | 319,979,404 | 45.14 | 2022-02-21 |
| 682 | 2022-02-22 | 7,094,300 | -19,700 | 17.39 | 40,800,000 | 320,662,360 | 45.20 | 2022-02-18 |
| 683 | 2022-02-21 | 7,114,000 | -3,000 | 17.44 | 40,800,000 | 318,280,360 | 44.74 | 2022-02-17 |
| 684 | 2022-02-18 | 7,117,000 | -14,300 | 17.44 | 40,800,000 | 315,140,760 | 44.28 | 2022-02-16 |
| 685 | 2022-02-17 | 7,131,300 | -2,900 | 17.48 | 40,800,000 | 319,339,614 | 44.78 | 2022-02-15 |
| 686 | 2022-02-16 | 7,134,200 | -8,700 | 17.49 | 40,800,000 | 316,187,744 | 44.32 | 2022-02-14 |
| 687 | 2022-02-14 | 7,142,900 | -300 | 17.51 | 40,800,000 | 312,430,446 | 43.74 | 2022-02-10 |
| 688 | 2022-02-11 | 7,143,200 | -8,800 | 17.51 | 40,800,000 | 311,014,928 | 43.54 | 2022-02-09 |
| 689 | 2022-02-10 | 7,152,000 | 300 | 17.53 | 40,800,000 | 310,396,800 | 43.40 | 2022-02-08 |
| 690 | 2022-02-09 | 7,151,700 | -600 | 17.53 | 40,800,000 | 309,096,474 | 43.22 | 2022-02-07 |
| 691 | 2022-02-08 | 7,152,300 | 2,800 | 17.53 | 40,800,000 | 308,407,176 | 43.12 | 2022-02-04 |
| 692 | 2022-02-07 | 7,149,500 | -4,000 | 17.52 | 40,800,000 | 306,570,560 | 42.88 | 2022-01-28 |
| 693 | 2022-02-04 | 7,153,500 | 600 | 17.53 | 40,800,000 | 309,317,340 | 43.24 | 2022-01-27 |
| 694 | 2022-01-28 | 7,152,900 | -4,000 | 17.53 | 40,800,000 | 314,584,542 | 43.98 | 2022-01-26 |
| 695 | 2022-01-27 | 7,156,900 | -1,100 | 17.54 | 40,800,000 | 314,331,048 | 43.92 | 2022-01-25 |
| 696 | 2022-01-25 | 7,158,000 | -500 | 17.54 | 40,800,000 | 313,949,880 | 43.86 | 2022-01-21 |
| 697 | 2022-01-24 | 7,158,500 | -1,100 | 17.55 | 40,800,000 | 314,258,150 | 43.90 | 2022-01-20 |
| 698 | 2022-01-21 | 7,159,600 | -1,000 | 17.55 | 40,800,000 | 309,581,104 | 43.24 | 2022-01-19 |
| 699 | 2022-01-19 | 7,160,600 | -4,600 | 17.55 | 40,800,000 | 310,770,040 | 43.40 | 2022-01-17 |
| 700 | 2022-01-18 | 7,165,200 | 3,000 | 17.56 | 40,800,000 | 311,829,504 | 43.52 | 2022-01-14 |
| 701 | 2022-01-17 | 7,162,200 | -1,000 | 17.55 | 40,800,000 | 311,985,432 | 43.56 | 2022-01-13 |
| 702 | 2022-01-14 | 7,163,200 | 500 | 17.56 | 40,800,000 | 310,453,088 | 43.34 | 2022-01-12 |
| 703 | 2022-01-13 | 7,162,700 | -2,100 | 17.56 | 40,800,000 | 309,142,132 | 43.16 | 2022-01-11 |
| 704 | 2022-01-12 | 7,164,800 | -2,100 | 17.56 | 40,800,000 | 306,510,144 | 42.78 | 2022-01-10 |
| 705 | 2022-01-11 | 7,166,900 | -100 | 17.57 | 40,800,000 | 306,169,968 | 42.72 | 2022-01-07 |
| 706 | 2022-01-07 | 7,167,000 | -2,500 | 17.57 | 40,800,000 | 310,044,420 | 43.26 | 2022-01-05 |
| 707 | 2022-01-05 | 7,169,500 | -400 | 17.57 | 40,800,000 | 312,016,640 | 43.52 | 2022-01-03 |
| 708 | 2021-12-30 | 7,169,900 | -500 | 17.57 | 40,800,000 | 310,456,670 | 43.30 | 2021-12-28 |
| 709 | 2021-12-29 | 7,170,400 | -1,400 | 17.57 | 40,800,000 | 309,904,688 | 43.22 | 2021-12-23 |
| 710 | 2021-12-28 | 7,171,800 | 200 | 17.58 | 40,800,000 | 306,092,424 | 42.68 | 2021-12-22 |
| 711 | 2021-12-23 | 7,171,600 | 400 | 17.58 | 40,800,000 | 307,374,776 | 42.86 | 2021-12-21 |
| 712 | 2021-12-22 | 7,171,200 | -100 | 17.58 | 40,800,000 | 308,791,872 | 43.06 | 2021-12-20 |
| 713 | 2021-12-21 | 7,171,300 | -1,700 | 17.58 | 40,800,000 | 310,373,864 | 43.28 | 2021-12-17 |
| 714 | 2021-12-20 | 7,173,000 | 2,500 | 17.58 | 40,800,000 | 306,430,560 | 42.72 | 2021-12-16 |
| 715 | 2021-12-17 | 7,170,500 | 4,500 | 17.57 | 40,800,000 | 303,025,330 | 42.26 | 2021-12-15 |
| 716 | 2021-12-16 | 7,166,000 | 1,600 | 17.56 | 40,800,000 | 306,131,520 | 42.72 | 2021-12-14 |
| 717 | 2021-12-15 | 7,164,400 | -1,000 | 17.56 | 40,800,000 | 305,776,592 | 42.68 | 2021-12-13 |
| 718 | 2021-12-14 | 7,165,400 | 11,500 | 17.56 | 40,800,000 | 303,669,652 | 42.38 | 2021-12-10 |
| 719 | 2021-12-08 | 7,153,900 | 400 | 17.53 | 40,800,000 | 305,328,452 | 42.68 | 2021-12-06 |
| 720 | 2021-12-07 | 7,153,500 | -7,500 | 17.53 | 40,800,000 | 302,879,190 | 42.34 | 2021-12-03 |
| 721 | 2021-12-06 | 7,161,000 | 200 | 17.55 | 40,800,000 | 303,912,840 | 42.44 | 2021-12-02 |
| 722 | 2021-12-03 | 7,160,800 | -500 | 17.55 | 40,800,000 | 305,909,376 | 42.72 | 2021-12-01 |
| 723 | 2021-12-02 | 7,161,300 | -400 | 17.55 | 40,800,000 | 306,646,866 | 42.82 | 2021-11-30 |
| 724 | 2021-11-30 | 7,161,700 | -1,000 | 17.55 | 40,800,000 | 309,385,440 | 43.20 | 2021-11-26 |
| 725 | 2021-11-29 | 7,162,700 | -1,000 | 17.56 | 40,800,000 | 307,279,830 | 42.90 | 2021-11-25 |
| 726 | 2021-11-25 | 7,163,700 | 8,000 | 17.56 | 40,800,000 | 309,185,292 | 43.16 | 2021-11-23 |
| 727 | 2021-11-24 | 7,155,700 | -1,300 | 17.54 | 40,800,000 | 314,993,914 | 44.02 | 2021-11-22 |
| 728 | 2021-11-23 | 7,157,000 | 200 | 17.54 | 40,800,000 | 317,198,240 | 44.32 | 2021-11-19 |
| 729 | 2021-11-22 | 7,156,800 | -7,400 | 17.54 | 40,800,000 | 319,193,280 | 44.60 | 2021-11-18 |
| 730 | 2021-11-19 | 7,164,200 | -1,000 | 17.56 | 40,800,000 | 317,374,060 | 44.30 | 2021-11-17 |
| 731 | 2021-11-18 | 7,165,200 | -3,200 | 17.56 | 40,800,000 | 318,851,400 | 44.50 | 2021-11-16 |
| 732 | 2021-11-16 | 7,168,400 | -1,800 | 17.57 | 40,800,000 | 318,133,592 | 44.38 | 2021-11-12 |
| 733 | 2021-11-15 | 7,170,200 | -6,200 | 17.57 | 40,800,000 | 317,926,668 | 44.34 | 2021-11-11 |
| 734 | 2021-11-11 | 7,176,400 | -27,700 | 17.59 | 40,800,000 | 311,886,344 | 43.46 | 2021-11-09 |
| 735 | 2021-11-10 | 7,204,100 | -9,500 | 17.66 | 40,800,000 | 312,225,694 | 43.34 | 2021-11-08 |
| 736 | 2021-11-09 | 7,213,600 | -3,300 | 17.68 | 40,800,000 | 309,463,440 | 42.90 | 2021-11-05 |
| 737 | 2021-11-05 | 7,216,900 | -6,600 | 17.69 | 40,800,000 | 306,429,574 | 42.46 | 2021-11-03 |
| 738 | 2021-11-04 | 7,223,500 | -900 | 17.70 | 40,800,000 | 309,165,800 | 42.80 | 2021-11-02 |
| 739 | 2021-11-03 | 7,224,400 | -6,000 | 17.71 | 40,800,000 | 307,470,464 | 42.56 | 2021-11-01 |
| 740 | 2021-11-02 | 7,230,400 | -1,100 | 17.72 | 40,800,000 | 310,039,552 | 42.88 | 2021-10-29 |
| 741 | 2021-11-01 | 7,231,500 | 1,200 | 17.72 | 40,800,000 | 311,099,130 | 43.02 | 2021-10-28 |
| 742 | 2021-10-29 | 7,230,300 | 400 | 17.72 | 40,800,000 | 308,010,780 | 42.60 | 2021-10-27 |
| 743 | 2021-10-28 | 7,229,900 | -3,000 | 17.72 | 40,800,000 | 310,741,102 | 42.98 | 2021-10-26 |
| 744 | 2021-10-27 | 7,232,900 | -800 | 17.73 | 40,800,000 | 310,002,094 | 42.86 | 2021-10-25 |
| 745 | 2021-10-26 | 7,233,700 | -2,400 | 17.73 | 40,800,000 | 308,878,990 | 42.70 | 2021-10-22 |
| 746 | 2021-10-22 | 7,236,100 | -2,000 | 17.74 | 40,800,000 | 306,231,752 | 42.32 | 2021-10-20 |
| 747 | 2021-10-21 | 7,238,100 | -900 | 17.74 | 40,800,000 | 307,474,488 | 42.48 | 2021-10-19 |
| 748 | 2021-10-20 | 7,239,000 | -100 | 17.74 | 40,800,000 | 304,617,120 | 42.08 | 2021-10-18 |
| 749 | 2021-10-19 | 7,239,100 | -6,200 | 17.74 | 40,800,000 | 308,964,788 | 42.68 | 2021-10-15 |
| 750 | 2021-10-18 | 7,245,300 | -100 | 17.76 | 40,800,000 | 304,012,788 | 41.96 | 2021-10-12 |
| 751 | 2021-10-15 | 7,245,400 | -400 | 17.76 | 40,800,000 | 303,147,536 | 41.84 | 2021-10-11 |
| 752 | 2021-10-12 | 7,245,800 | 2,200 | 17.76 | 40,800,000 | 304,178,684 | 41.98 | 2021-10-08 |
| 753 | 2021-10-11 | 7,243,600 | -200 | 17.75 | 40,800,000 | 305,245,304 | 42.14 | 2021-10-07 |
| 754 | 2021-10-07 | 7,243,800 | -4,600 | 17.75 | 40,800,000 | 304,094,724 | 41.98 | 2021-10-05 |
| 755 | 2021-10-06 | 7,248,400 | -100 | 17.77 | 40,800,000 | 304,142,864 | 41.96 | 2021-10-04 |
| 756 | 2021-10-05 | 7,248,500 | 8,100 | 17.77 | 40,800,000 | 299,508,020 | 41.32 | 2021-09-30 |
| 757 | 2021-09-30 | 7,240,400 | 400 | 17.75 | 40,800,000 | 301,200,640 | 41.60 | 2021-09-28 |
| 758 | 2021-09-29 | 7,240,000 | 100 | 17.75 | 40,800,000 | 303,211,200 | 41.88 | 2021-09-27 |
| 759 | 2021-09-27 | 7,239,900 | 100 | 17.74 | 40,800,000 | 305,234,184 | 42.16 | 2021-09-23 |
| 760 | 2021-09-24 | 7,239,800 | -500 | 17.74 | 40,800,000 | 304,795,580 | 42.10 | 2021-09-21 |
| 761 | 2021-09-23 | 7,240,300 | -10,100 | 17.75 | 40,800,000 | 303,368,570 | 41.90 | 2021-09-20 |
| 762 | 2021-09-21 | 7,250,400 | -2,000 | 17.77 | 40,800,000 | 305,241,840 | 42.10 | 2021-09-17 |
| 763 | 2021-09-20 | 7,252,400 | -3,400 | 17.78 | 40,800,000 | 308,952,240 | 42.60 | 2021-09-16 |
| 764 | 2021-09-17 | 7,255,800 | -10,000 | 17.78 | 40,800,000 | 311,999,400 | 43.00 | 2021-09-15 |
| 765 | 2021-09-16 | 7,265,800 | 1,000 | 17.81 | 40,800,000 | 310,685,608 | 42.76 | 2021-09-14 |
| 766 | 2021-09-14 | 7,264,800 | -1,400 | 17.81 | 40,800,000 | 312,386,400 | 43.00 | 2021-09-10 |
| 767 | 2021-09-13 | 7,266,200 | -200 | 17.81 | 40,800,000 | 310,266,740 | 42.70 | 2021-09-09 |
| 768 | 2021-09-10 | 7,266,400 | -800 | 17.81 | 40,800,000 | 312,309,872 | 42.98 | 2021-09-08 |
| 769 | 2021-09-09 | 7,267,200 | 5,100 | 17.81 | 40,800,000 | 314,815,104 | 43.32 | 2021-09-07 |
| 770 | 2021-09-08 | 7,262,100 | -2,000 | 17.80 | 40,800,000 | 316,627,560 | 43.60 | 2021-09-06 |
| 771 | 2021-09-06 | 7,264,100 | -9,700 | 17.80 | 40,800,000 | 314,244,966 | 43.26 | 2021-09-02 |
| 772 | 2021-09-03 | 7,273,800 | -1,000 | 17.83 | 40,800,000 | 314,810,064 | 43.28 | 2021-09-01 |
| 773 | 2021-09-02 | 7,274,800 | -4,800 | 17.83 | 40,800,000 | 315,435,328 | 43.36 | 2021-08-31 |
| 774 | 2021-09-01 | 7,279,600 | -2,000 | 17.84 | 40,800,000 | 315,643,456 | 43.36 | 2021-08-30 |
| 775 | 2021-08-31 | 7,281,600 | -26,200 | 17.85 | 40,800,000 | 313,254,432 | 43.02 | 2021-08-27 |
| 776 | 2021-08-26 | 7,307,800 | -4,500 | 17.91 | 40,800,000 | 314,527,712 | 43.04 | 2021-08-24 |
| 777 | 2021-08-24 | 7,312,300 | -2,700 | 17.92 | 40,800,000 | 312,820,194 | 42.78 | 2021-08-20 |
| 778 | 2021-08-23 | 7,315,000 | 600 | 17.93 | 40,800,000 | 311,326,400 | 42.56 | 2021-08-19 |
| 779 | 2021-08-20 | 7,314,400 | -4,600 | 17.93 | 40,800,000 | 313,056,320 | 42.80 | 2021-08-18 |
| 780 | 2021-08-19 | 7,319,000 | 3,900 | 17.94 | 40,800,000 | 314,131,480 | 42.92 | 2021-08-17 |
| 781 | 2021-08-18 | 7,315,100 | -9,100 | 17.93 | 40,800,000 | 310,452,844 | 42.44 | 2021-08-16 |
| 782 | 2021-08-17 | 7,324,200 | -800 | 17.95 | 40,800,000 | 307,762,884 | 42.02 | 2021-08-13 |
| 783 | 2021-08-16 | 7,325,000 | 400 | 17.95 | 40,800,000 | 307,650,000 | 42.00 | 2021-08-12 |
| 784 | 2021-08-13 | 7,324,600 | 8,600 | 17.95 | 40,800,000 | 303,384,932 | 41.42 | 2021-08-11 |
| 785 | 2021-08-12 | 7,316,000 | 5,200 | 17.93 | 40,800,000 | 303,760,320 | 41.52 | 2021-08-10 |
| 786 | 2021-08-11 | 7,310,800 | 4,900 | 17.92 | 40,800,000 | 305,737,656 | 41.82 | 2021-08-09 |
| 787 | 2021-08-09 | 7,305,900 | 15,500 | 17.91 | 40,800,000 | 316,053,234 | 43.26 | 2021-08-05 |
| 788 | 2021-08-06 | 7,290,400 | -7,700 | 17.87 | 40,800,000 | 316,257,552 | 43.38 | 2021-08-04 |
| 789 | 2021-08-05 | 7,298,100 | -500 | 17.89 | 40,800,000 | 315,569,844 | 43.24 | 2021-08-03 |
| 790 | 2021-08-04 | 7,298,600 | 3,200 | 17.89 | 40,800,000 | 315,591,464 | 43.24 | 2021-08-02 |
| 791 | 2021-08-03 | 7,295,400 | -1,000 | 17.88 | 40,800,000 | 318,808,980 | 43.70 | 2021-07-30 |
| 792 | 2021-08-02 | 7,296,400 | -2,900 | 17.88 | 40,800,000 | 316,663,760 | 43.40 | 2021-07-29 |
| 793 | 2021-07-30 | 7,299,300 | -22,400 | 18.02 | 40,500,000 | 314,599,830 | 43.10 | 2021-07-28 |
| 794 | 2021-07-29 | 7,321,700 | -1,400 | 18.08 | 40,500,000 | 314,247,364 | 42.92 | 2021-07-27 |
| 795 | 2021-07-28 | 7,323,100 | -11,100 | 18.08 | 40,500,000 | 316,504,382 | 43.22 | 2021-07-26 |
| 796 | 2021-07-27 | 7,334,200 | -500 | 18.11 | 40,500,000 | 316,544,072 | 43.16 | 2021-07-23 |
| 797 | 2021-07-23 | 7,334,700 | -2,500 | 18.11 | 40,500,000 | 316,418,958 | 43.14 | 2021-07-21 |
| 798 | 2021-07-22 | 7,337,200 | -100 | 18.12 | 40,500,000 | 317,847,504 | 43.32 | 2021-07-20 |
| 799 | 2021-07-21 | 7,337,300 | -5,000 | 18.12 | 40,500,000 | 316,090,884 | 43.08 | 2021-07-19 |
| 800 | 2021-07-20 | 7,342,300 | 1,000 | 18.13 | 40,500,000 | 319,683,742 | 43.54 | 2021-07-16 |
| 801 | 2021-07-19 | 7,341,300 | 300 | 18.13 | 40,500,000 | 320,961,636 | 43.72 | 2021-07-15 |
| 802 | 2021-07-16 | 7,341,000 | -5,100 | 18.13 | 40,500,000 | 317,865,300 | 43.30 | 2021-07-14 |
| 803 | 2021-07-15 | 7,346,100 | -900 | 18.14 | 40,500,000 | 316,910,754 | 43.14 | 2021-07-13 |
| 804 | 2021-07-14 | 7,347,000 | -1,000 | 18.14 | 40,500,000 | 315,921,000 | 43.00 | 2021-07-12 |
| 805 | 2021-07-13 | 7,348,000 | -200 | 18.14 | 40,500,000 | 316,698,800 | 43.10 | 2021-07-09 |
| 806 | 2021-07-12 | 7,348,200 | -2,900 | 18.14 | 40,500,000 | 317,295,276 | 43.18 | 2021-07-08 |
| 807 | 2021-07-09 | 7,351,100 | 301,400 | 18.15 | 40,500,000 | 317,273,476 | 43.16 | 2021-07-07 |
| 808 | 2021-07-08 | 7,049,700 | -300 | 17.41 | 40,500,000 | 303,842,070 | 43.10 | 2021-07-06 |
| 809 | 2021-07-07 | 7,050,000 | 1,100 | 17.41 | 40,500,000 | 301,176,000 | 42.72 | 2021-07-05 |
| 810 | 2021-07-06 | 7,048,900 | 3,000 | 17.40 | 40,500,000 | 298,873,360 | 42.40 | 2021-07-02 |
| 811 | 2021-07-05 | 7,045,900 | 9,600 | 17.40 | 40,500,000 | 295,223,210 | 41.90 | 2021-06-30 |
| 812 | 2021-07-02 | 7,036,300 | 297,800 | 17.37 | 40,500,000 | 297,494,764 | 42.28 | 2021-06-29 |
| 813 | 2021-06-29 | 6,738,500 | 4,100 | 16.64 | 40,500,000 | 286,251,480 | 42.48 | 2021-06-25 |
| 814 | 2021-06-25 | 6,734,400 | -26,200 | 16.63 | 40,500,000 | 286,077,312 | 42.48 | 2021-06-23 |
| 815 | 2021-06-24 | 6,760,600 | -3,400 | 16.69 | 40,500,000 | 286,649,440 | 42.40 | 2021-06-22 |
| 816 | 2021-06-23 | 6,764,000 | 900 | 16.70 | 40,500,000 | 286,928,880 | 42.42 | 2021-06-21 |
| 817 | 2021-06-22 | 6,763,100 | 7,600 | 16.70 | 40,500,000 | 288,784,370 | 42.70 | 2021-06-18 |
| 818 | 2021-06-21 | 6,755,500 | 17,300 | 16.68 | 40,500,000 | 291,297,160 | 43.12 | 2021-06-17 |
| 819 | 2021-06-18 | 6,738,200 | -1,000 | 16.64 | 40,500,000 | 298,771,788 | 44.34 | 2021-06-16 |
| 820 | 2021-06-17 | 6,739,200 | 5,200 | 16.64 | 40,500,000 | 299,894,400 | 44.50 | 2021-06-15 |
| 821 | 2021-06-16 | 6,734,000 | 100 | 16.63 | 40,500,000 | 304,780,840 | 45.26 | 2021-06-11 |
| 822 | 2021-06-15 | 6,733,900 | 400 | 16.63 | 40,500,000 | 301,678,720 | 44.80 | 2021-06-10 |
| 823 | 2021-06-11 | 6,733,500 | -6,100 | 16.63 | 40,500,000 | 303,411,510 | 45.06 | 2021-06-09 |
| 824 | 2021-06-10 | 6,739,600 | -1,100 | 16.64 | 40,500,000 | 303,955,960 | 45.10 | 2021-06-08 |
| 825 | 2021-06-09 | 6,740,700 | -5,800 | 16.64 | 40,500,000 | 302,657,430 | 44.90 | 2021-06-07 |
| 826 | 2021-06-08 | 6,746,500 | 600 | 16.66 | 40,500,000 | 301,433,620 | 44.68 | 2021-06-04 |
| 827 | 2021-06-07 | 6,745,900 | -13,600 | 16.66 | 40,500,000 | 304,509,926 | 45.14 | 2021-06-03 |
| 828 | 2021-06-04 | 6,759,500 | -1,600 | 16.69 | 40,500,000 | 306,205,350 | 45.30 | 2021-06-02 |
| 829 | 2021-06-03 | 6,761,100 | 423,000 | 16.69 | 40,500,000 | 308,576,604 | 45.64 | 2021-06-01 |
| 830 | 2021-06-02 | 6,338,100 | -2,200 | 15.65 | 40,500,000 | 287,749,740 | 45.40 | 2021-05-31 |
| 831 | 2021-06-01 | 6,340,300 | -5,300 | 15.66 | 40,500,000 | 285,693,918 | 45.06 | 2021-05-28 |
| 832 | 2021-05-31 | 6,345,600 | -200 | 15.67 | 40,500,000 | 287,709,504 | 45.34 | 2021-05-27 |
| 833 | 2021-05-28 | 6,345,800 | -45,800 | 15.67 | 40,500,000 | 288,606,984 | 45.48 | 2021-05-26 |
| 834 | 2021-05-27 | 6,391,600 | -1,600 | 15.78 | 40,500,000 | 286,855,008 | 44.88 | 2021-05-25 |
| 835 | 2021-05-25 | 6,393,200 | -6,100 | 15.79 | 40,500,000 | 285,648,176 | 44.68 | 2021-05-21 |
| 836 | 2021-05-24 | 6,399,300 | 6,800 | 15.80 | 40,500,000 | 285,792,738 | 44.66 | 2021-05-20 |
| 837 | 2021-05-21 | 6,392,500 | 295,800 | 15.78 | 40,500,000 | 284,849,800 | 44.56 | 2021-05-18 |
| 838 | 2021-05-20 | 6,096,700 | 2,600 | 15.05 | 40,500,000 | 269,596,074 | 44.22 | 2021-05-17 |
| 839 | 2021-05-18 | 6,094,100 | -100 | 15.05 | 40,500,000 | 267,043,462 | 43.82 | 2021-05-14 |
| 840 | 2021-05-17 | 6,094,200 | -7,500 | 15.05 | 40,500,000 | 263,878,860 | 43.30 | 2021-05-13 |
| 841 | 2021-05-14 | 6,101,700 | 1,800 | 15.07 | 40,500,000 | 266,888,358 | 43.74 | 2021-05-12 |
| 842 | 2021-05-13 | 6,099,900 | 286,400 | 15.06 | 40,500,000 | 267,297,618 | 43.82 | 2021-05-11 |
| 843 | 2021-05-12 | 5,813,500 | 4,500 | 14.35 | 40,500,000 | 254,863,840 | 43.84 | 2021-05-10 |
| 844 | 2021-05-11 | 5,809,000 | 3,600 | 14.34 | 40,500,000 | 252,459,140 | 43.46 | 2021-05-07 |
| 845 | 2021-05-10 | 5,805,400 | -2,200 | 14.33 | 40,500,000 | 248,238,904 | 42.76 | 2021-05-06 |
| 846 | 2021-05-07 | 5,807,600 | 3,200 | 14.34 | 40,500,000 | 246,242,240 | 42.40 | 2021-05-05 |
| 847 | 2021-05-06 | 5,804,400 | 8,800 | 14.33 | 40,500,000 | 247,615,704 | 42.66 | 2021-05-04 |
| 848 | 2021-05-05 | 5,795,600 | -1,000 | 14.31 | 40,500,000 | 246,081,176 | 42.46 | 2021-05-03 |
| 849 | 2021-05-04 | 5,796,600 | 156,992 | 14.31 | 40,500,000 | 244,500,588 | 42.18 | 2021-04-30 |
| 850 | 2021-05-03 | 5,639,608 | 143,108 | 13.92 | 40,500,000 | 239,796,132 | 42.52 | 2021-04-29 |
| 851 | 2021-04-30 | 5,496,500 | -300 | 13.57 | 40,500,000 | 232,282,090 | 42.26 | 2021-04-28 |
| 852 | 2021-04-28 | 5,496,800 | 3,500 | 13.67 | 40,200,000 | 232,734,512 | 42.34 | 2021-04-26 |
| 853 | 2021-04-27 | 5,493,300 | -2,100 | 13.66 | 40,200,000 | 234,014,580 | 42.60 | 2021-04-23 |
| 854 | 2021-04-26 | 5,495,400 | 3,000 | 13.67 | 40,200,000 | 235,093,212 | 42.78 | 2021-04-22 |
| 855 | 2021-04-23 | 5,492,400 | -2,200 | 13.66 | 40,200,000 | 233,427,000 | 42.50 | 2021-04-21 |
| 856 | 2021-04-22 | 5,494,600 | 4,400 | 13.67 | 40,200,000 | 232,531,472 | 42.32 | 2021-04-20 |
| 857 | 2021-04-21 | 5,490,200 | -1,600 | 13.66 | 40,200,000 | 233,772,716 | 42.58 | 2021-04-19 |
| 858 | 2021-04-20 | 5,491,800 | 4,700 | 13.66 | 40,200,000 | 231,314,616 | 42.12 | 2021-04-16 |
| 859 | 2021-04-19 | 5,487,100 | 800 | 13.65 | 40,200,000 | 228,702,328 | 41.68 | 2021-04-15 |
| 860 | 2021-04-16 | 5,486,300 | -2,600 | 13.65 | 40,200,000 | 229,107,888 | 41.76 | 2021-04-14 |
| 861 | 2021-04-15 | 5,488,900 | 500 | 13.65 | 40,200,000 | 226,472,014 | 41.26 | 2021-04-13 |
| 862 | 2021-04-14 | 5,488,400 | -7,000 | 13.65 | 40,200,000 | 227,988,136 | 41.54 | 2021-04-12 |
| 863 | 2021-04-13 | 5,495,400 | -7,000 | 13.67 | 40,200,000 | 229,377,996 | 41.74 | 2021-04-09 |
| 864 | 2021-04-12 | 5,502,400 | -46,700 | 13.69 | 40,200,000 | 230,110,368 | 41.82 | 2021-04-08 |
| 865 | 2021-04-08 | 5,549,100 | -2,300 | 13.80 | 40,200,000 | 228,289,974 | 41.14 | 2021-04-01 |
| 866 | 2021-04-07 | 5,551,400 | -900 | 13.81 | 40,200,000 | 223,499,364 | 40.26 | 2021-03-31 |
| 867 | 2021-04-01 | 5,552,300 | -300 | 13.81 | 40,200,000 | 225,423,380 | 40.60 | 2021-03-30 |
| 868 | 2021-03-31 | 5,552,600 | -1,400 | 13.81 | 40,200,000 | 229,544,484 | 41.34 | 2021-03-29 |
| 869 | 2021-03-30 | 5,554,000 | 1,500 | 13.82 | 40,200,000 | 229,380,200 | 41.30 | 2021-03-26 |
| 870 | 2021-03-29 | 5,552,500 | -500 | 13.81 | 40,200,000 | 229,984,550 | 41.42 | 2021-03-25 |
| 871 | 2021-03-26 | 5,553,000 | -1,000 | 13.81 | 40,200,000 | 229,672,080 | 41.36 | 2021-03-24 |
| 872 | 2021-03-25 | 5,554,000 | -2,300 | 13.82 | 40,200,000 | 230,824,240 | 41.56 | 2021-03-23 |
| 873 | 2021-03-24 | 5,556,300 | 301,000 | 13.82 | 40,200,000 | 229,808,568 | 41.36 | 2021-03-22 |
| 874 | 2021-03-23 | 5,255,300 | -500 | 13.07 | 40,200,000 | 218,725,586 | 41.62 | 2021-03-19 |
| 875 | 2021-03-22 | 5,255,800 | 1,800 | 13.07 | 40,200,000 | 218,220,816 | 41.52 | 2021-03-18 |
| 876 | 2021-03-19 | 5,254,000 | 1,700 | 13.07 | 40,200,000 | 217,515,600 | 41.40 | 2021-03-17 |
| 877 | 2021-03-18 | 5,252,300 | -800 | 13.07 | 40,200,000 | 216,709,898 | 41.26 | 2021-03-16 |
| 878 | 2021-03-17 | 5,253,100 | 1,700 | 13.07 | 40,200,000 | 216,112,534 | 41.14 | 2021-03-15 |
| 879 | 2021-03-15 | 5,251,400 | -1,500 | 13.06 | 40,200,000 | 217,618,016 | 41.44 | 2021-03-11 |
| 880 | 2021-03-12 | 5,252,900 | 2,300 | 13.07 | 40,200,000 | 215,263,842 | 40.98 | 2021-03-10 |
| 881 | 2021-03-11 | 5,250,600 | 900 | 13.06 | 40,200,000 | 212,649,300 | 40.50 | 2021-03-09 |
| 882 | 2021-03-10 | 5,249,700 | -9,500 | 13.06 | 40,200,000 | 212,822,838 | 40.54 | 2021-03-08 |
| 883 | 2021-03-09 | 5,259,200 | 2,650 | 13.08 | 40,200,000 | 213,102,784 | 40.52 | 2021-03-05 |
| 884 | 2021-03-08 | 5,256,550 | -1,100 | 13.27 | 39,600,000 | 215,518,550 | 41.00 | 2021-03-04 |
| 885 | 2021-03-05 | 5,257,650 | -15,900 | 13.28 | 39,600,000 | 217,561,557 | 41.38 | 2021-03-03 |
| 886 | 2021-03-04 | 5,273,550 | -12,500 | 13.32 | 39,600,000 | 216,215,550 | 41.00 | 2021-03-02 |
| 887 | 2021-03-03 | 5,286,050 | 2,600 | 13.35 | 39,600,000 | 221,379,774 | 41.88 | 2021-03-01 |
| 888 | 2021-03-02 | 5,283,450 | -2,500 | 13.34 | 39,600,000 | 221,482,224 | 41.92 | 2021-02-26 |
| 889 | 2021-03-01 | 5,285,950 | -500 | 13.35 | 39,600,000 | 225,921,503 | 42.74 | 2021-02-25 |
| 890 | 2021-02-26 | 5,286,450 | -16,600 | 13.35 | 39,600,000 | 227,317,350 | 43.00 | 2021-02-24 |
| 891 | 2021-02-25 | 5,303,050 | -7,100 | 13.39 | 39,600,000 | 228,985,699 | 43.18 | 2021-02-23 |
| 892 | 2021-02-24 | 5,310,150 | 15,800 | 13.41 | 39,600,000 | 227,380,623 | 42.82 | 2021-02-22 |
| 893 | 2021-02-23 | 5,294,350 | 5,200 | 13.37 | 39,600,000 | 223,527,457 | 42.22 | 2021-02-19 |
| 894 | 2021-02-22 | 5,289,150 | 2,400 | 13.56 | 39,000,000 | 224,788,875 | 42.50 | 2021-02-18 |
| 895 | 2021-02-19 | 5,286,750 | 1,200 | 13.56 | 39,000,000 | 225,321,285 | 42.62 | 2021-02-17 |
| 896 | 2021-02-18 | 5,285,550 | 200 | 13.55 | 39,000,000 | 229,604,292 | 43.44 | 2021-02-16 |
| 897 | 2021-02-17 | 5,285,350 | -2,100 | 13.76 | 38,400,000 | 232,555,400 | 44.00 | 2021-02-10 |
| 898 | 2021-02-16 | 5,287,450 | 4,500 | 13.77 | 38,400,000 | 232,013,306 | 43.88 | 2021-02-09 |
| 899 | 2021-02-10 | 5,282,950 | 1,600 | 13.76 | 38,400,000 | 228,434,758 | 43.24 | 2021-02-08 |
| 900 | 2021-02-09 | 5,281,350 | 7,700 | 13.75 | 38,400,000 | 226,569,915 | 42.90 | 2021-02-05 |
| 901 | 2021-02-08 | 5,273,650 | 600 | 13.95 | 37,800,000 | 229,298,302 | 43.48 | 2021-02-04 |
| 902 | 2021-02-05 | 5,273,050 | -4,200 | 13.95 | 37,800,000 | 230,748,668 | 43.76 | 2021-02-03 |
| 903 | 2021-02-04 | 5,277,250 | -7,400 | 14.07 | 37,500,000 | 233,043,360 | 44.16 | 2021-02-02 |
| 904 | 2021-02-03 | 5,284,650 | 2,600 | 14.09 | 37,500,000 | 234,955,539 | 44.46 | 2021-02-01 |
| 905 | 2021-02-02 | 5,282,050 | 4,700 | 14.20 | 37,200,000 | 232,621,482 | 44.04 | 2021-01-29 |
| 906 | 2021-02-01 | 5,277,350 | -55,700 | 14.19 | 37,200,000 | 230,936,836 | 43.76 | 2021-01-28 |
| 907 | 2021-01-29 | 5,333,050 | -18,200 | 14.34 | 37,200,000 | 235,187,505 | 44.10 | 2021-01-27 |
| 908 | 2021-01-28 | 5,351,250 | -11,000 | 14.50 | 36,900,000 | 236,097,150 | 44.12 | 2021-01-26 |
| 909 | 2021-01-27 | 5,362,250 | -1,000 | 14.53 | 36,900,000 | 237,225,940 | 44.24 | 2021-01-25 |
| 910 | 2021-01-26 | 5,363,250 | -34,800 | 14.65 | 36,600,000 | 237,913,770 | 44.36 | 2021-01-22 |
| 911 | 2021-01-25 | 5,398,050 | -1,100 | 14.75 | 36,600,000 | 240,537,108 | 44.56 | 2021-01-21 |
| 912 | 2021-01-22 | 5,399,150 | -1,500 | 14.75 | 36,600,000 | 239,182,345 | 44.30 | 2021-01-20 |
| 913 | 2021-01-20 | 5,400,650 | -3,500 | 14.76 | 36,600,000 | 236,656,483 | 43.82 | 2021-01-18 |
| 914 | 2021-01-19 | 5,404,150 | 200 | 14.77 | 36,600,000 | 238,863,430 | 44.20 | 2021-01-15 |
| 915 | 2021-01-18 | 5,403,950 | -3,700 | 14.76 | 36,600,000 | 237,449,563 | 43.94 | 2021-01-14 |
| 916 | 2021-01-15 | 5,407,650 | 100 | 14.78 | 36,600,000 | 239,991,507 | 44.38 | 2021-01-13 |
| 917 | 2021-01-14 | 5,407,550 | -100 | 14.77 | 36,600,000 | 239,662,616 | 44.32 | 2021-01-12 |
| 918 | 2021-01-13 | 5,407,650 | 6,500 | 14.78 | 36,600,000 | 238,585,518 | 44.12 | 2021-01-11 |
| 919 | 2021-01-12 | 5,401,150 | 20,700 | 14.76 | 36,600,000 | 245,752,325 | 45.50 | 2021-01-08 |
| 920 | 2021-01-11 | 5,380,450 | 302,100 | 14.70 | 36,600,000 | 246,424,610 | 45.80 | 2021-01-07 |
| 921 | 2021-01-08 | 5,078,350 | -900 | 13.88 | 36,600,000 | 235,838,574 | 46.44 | 2021-01-06 |
| 922 | 2021-01-07 | 5,079,250 | -6,900 | 13.88 | 36,600,000 | 235,474,030 | 46.36 | 2021-01-05 |
| 923 | 2021-01-06 | 5,086,150 | -5,100 | 13.90 | 36,600,000 | 233,454,285 | 45.90 | 2021-01-04 |
| 924 | 2021-01-05 | 5,091,250 | -13,900 | 13.91 | 36,600,000 | 228,291,650 | 44.84 | 2020-12-30 |
| 925 | 2021-01-04 | 5,105,150 | -100 | 13.95 | 36,600,000 | 228,608,617 | 44.78 | 2020-12-29 |
| 926 | 2020-12-30 | 5,105,250 | -14,200 | 13.95 | 36,600,000 | 229,736,250 | 45.00 | 2020-12-28 |
| 927 | 2020-12-29 | 5,119,450 | 2,400 | 13.99 | 36,600,000 | 228,122,692 | 44.56 | 2020-12-23 |
| 928 | 2020-12-28 | 5,117,050 | -700 | 13.98 | 36,600,000 | 228,322,771 | 44.62 | 2020-12-22 |
| 929 | 2020-12-23 | 5,117,750 | -3,800 | 13.98 | 36,600,000 | 231,527,010 | 45.24 | 2020-12-21 |
| 930 | 2020-12-22 | 5,121,550 | 3,600 | 13.99 | 36,600,000 | 230,162,457 | 44.94 | 2020-12-18 |
| 931 | 2020-12-21 | 5,117,950 | -1,900 | 13.98 | 36,600,000 | 229,079,442 | 44.76 | 2020-12-17 |
| 932 | 2020-12-18 | 5,119,850 | -2,300 | 13.99 | 36,600,000 | 226,911,752 | 44.32 | 2020-12-16 |
| 933 | 2020-12-17 | 5,122,150 | -18,400 | 13.99 | 36,600,000 | 225,579,486 | 44.04 | 2020-12-15 |
| 934 | 2020-12-16 | 5,140,550 | -1,600 | 14.05 | 36,600,000 | 225,670,145 | 43.90 | 2020-12-14 |
| 935 | 2020-12-15 | 5,142,150 | -25,200 | 14.05 | 36,600,000 | 225,226,170 | 43.80 | 2020-12-11 |
| 936 | 2020-12-14 | 5,167,350 | 2,600 | 14.12 | 36,600,000 | 226,743,318 | 43.88 | 2020-12-10 |
| 937 | 2020-12-11 | 5,164,750 | 16,400 | 14.11 | 36,600,000 | 229,108,310 | 44.36 | 2020-12-09 |
| 938 | 2020-12-10 | 5,148,350 | -16,900 | 14.07 | 36,600,000 | 229,410,476 | 44.56 | 2020-12-08 |
| 939 | 2020-12-09 | 5,165,250 | 2,700 | 14.11 | 36,600,000 | 226,754,475 | 43.90 | 2020-12-07 |
| 940 | 2020-12-08 | 5,162,550 | -28,600 | 14.11 | 36,600,000 | 227,048,949 | 43.98 | 2020-12-04 |
| 941 | 2020-12-07 | 5,191,150 | 8,900 | 14.18 | 36,600,000 | 228,410,600 | 44.00 | 2020-12-03 |
| 942 | 2020-12-04 | 5,182,250 | 3,100 | 14.16 | 36,600,000 | 224,909,650 | 43.40 | 2020-12-02 |
| 943 | 2020-12-03 | 5,179,150 | 6,400 | 14.15 | 36,600,000 | 221,667,620 | 42.80 | 2020-12-01 |
| 944 | 2020-12-02 | 5,172,750 | 22,500 | 14.13 | 36,600,000 | 220,152,240 | 42.56 | 2020-11-30 |
| 945 | 2020-12-01 | 5,150,250 | 17,400 | 14.07 | 36,600,000 | 222,696,810 | 43.24 | 2020-11-27 |
| 946 | 2020-11-30 | 5,132,850 | -22,000 | 14.02 | 36,600,000 | 222,663,033 | 43.38 | 2020-11-26 |
| 947 | 2020-11-27 | 5,154,850 | 7,500 | 14.08 | 36,600,000 | 222,689,520 | 43.20 | 2020-11-25 |
| 948 | 2020-11-26 | 5,147,350 | 11,300 | 14.06 | 36,600,000 | 224,733,301 | 43.66 | 2020-11-24 |
| 949 | 2020-11-25 | 5,136,050 | -1,900 | 14.03 | 36,600,000 | 229,992,319 | 44.78 | 2020-11-23 |
| 950 | 2020-11-24 | 5,137,950 | 1,500 | 14.04 | 36,600,000 | 229,049,811 | 44.58 | 2020-11-20 |
| 951 | 2020-11-23 | 5,136,450 | -14,700 | 14.03 | 36,600,000 | 228,469,296 | 44.48 | 2020-11-19 |
| 952 | 2020-11-20 | 5,151,150 | -3,400 | 14.07 | 36,600,000 | 231,595,704 | 44.96 | 2020-11-18 |
| 953 | 2020-11-19 | 5,154,550 | -3,900 | 14.08 | 36,600,000 | 232,160,932 | 45.04 | 2020-11-17 |
| 954 | 2020-11-18 | 5,158,450 | -3,600 | 14.09 | 36,600,000 | 232,852,433 | 45.14 | 2020-11-16 |
| 955 | 2020-11-17 | 5,162,050 | -14,000 | 14.10 | 36,600,000 | 231,672,804 | 44.88 | 2020-11-13 |
| 956 | 2020-11-16 | 5,176,050 | 15,400 | 14.14 | 36,600,000 | 230,851,830 | 44.60 | 2020-11-12 |
| 957 | 2020-11-13 | 5,160,650 | 9,400 | 14.10 | 36,600,000 | 231,093,907 | 44.78 | 2020-11-11 |
| 958 | 2020-11-12 | 5,151,250 | 27,200 | 14.07 | 36,600,000 | 231,909,275 | 45.02 | 2020-11-10 |
| 959 | 2020-11-11 | 5,124,050 | 1,200 | 14.00 | 36,600,000 | 239,293,135 | 46.70 | 2020-11-09 |
| 960 | 2020-11-10 | 5,122,850 | -4,600 | 14.00 | 36,600,000 | 238,110,068 | 46.48 | 2020-11-06 |
| 961 | 2020-11-09 | 5,127,450 | -13,800 | 14.01 | 36,600,000 | 233,914,269 | 45.62 | 2020-11-05 |
| 962 | 2020-11-06 | 5,141,250 | -2,900 | 14.05 | 36,600,000 | 231,870,375 | 45.10 | 2020-11-04 |
| 963 | 2020-11-05 | 5,144,150 | 2,200 | 14.06 | 36,600,000 | 231,898,282 | 45.08 | 2020-11-03 |
| 964 | 2020-11-04 | 5,141,950 | -200 | 14.05 | 36,600,000 | 230,976,394 | 44.92 | 2020-11-02 |
| 965 | 2020-11-03 | 5,142,150 | 2,300 | 14.05 | 36,600,000 | 229,751,262 | 44.68 | 2020-10-30 |
| 966 | 2020-11-02 | 5,139,850 | 2,850 | 14.04 | 36,600,000 | 230,676,468 | 44.88 | 2020-10-29 |
| 967 | 2020-10-30 | 5,137,000 | 2,800 | 14.04 | 36,600,000 | 233,528,020 | 45.46 | 2020-10-28 |
| 968 | 2020-10-29 | 5,134,200 | 6,100 | 14.03 | 36,600,000 | 233,195,364 | 45.42 | 2020-10-27 |
| 969 | 2020-10-28 | 5,128,100 | -9,100 | 14.01 | 36,600,000 | 233,533,674 | 45.54 | 2020-10-23 |
| 970 | 2020-10-27 | 5,137,200 | -2,800 | 14.04 | 36,600,000 | 235,283,760 | 45.80 | 2020-10-22 |
| 971 | 2020-10-23 | 5,140,000 | 100 | 14.04 | 36,600,000 | 235,206,400 | 45.76 | 2020-10-21 |
| 972 | 2020-10-22 | 5,139,900 | 7,100 | 14.04 | 36,600,000 | 233,145,864 | 45.36 | 2020-10-20 |
| 973 | 2020-10-21 | 5,132,800 | -1,800 | 14.02 | 36,600,000 | 233,850,368 | 45.56 | 2020-10-19 |
| 974 | 2020-10-20 | 5,134,600 | 2,200 | 14.03 | 36,600,000 | 233,829,684 | 45.54 | 2020-10-16 |
| 975 | 2020-10-19 | 5,132,400 | 2,200 | 14.02 | 36,600,000 | 232,600,368 | 45.32 | 2020-10-15 |
| 976 | 2020-10-16 | 5,130,200 | 7,600 | 14.02 | 36,600,000 | 232,090,248 | 45.24 | 2020-10-14 |
| 977 | 2020-10-15 | 5,122,600 | 36,300 | 14.00 | 36,600,000 | 235,127,340 | 45.90 | 2020-10-12 |
| 978 | 2020-10-14 | 5,086,300 | -1,000 | 13.90 | 36,600,000 | 232,037,006 | 45.62 | 2020-10-09 |
| 979 | 2020-10-12 | 5,087,300 | 2,300 | 13.90 | 36,600,000 | 229,538,976 | 45.12 | 2020-10-08 |
| 980 | 2020-10-09 | 5,085,000 | 5,800 | 13.89 | 36,600,000 | 229,435,200 | 45.12 | 2020-10-07 |
| 981 | 2020-10-08 | 5,079,200 | 3,700 | 13.88 | 36,600,000 | 231,103,600 | 45.50 | 2020-10-06 |
| 982 | 2020-10-07 | 5,075,500 | 1,900 | 13.87 | 36,600,000 | 229,006,560 | 45.12 | 2020-10-05 |
| 983 | 2020-10-06 | 5,073,600 | 19,400 | 13.86 | 36,600,000 | 228,210,528 | 44.98 | 2020-09-30 |
| 984 | 2020-10-05 | 5,054,200 | 900 | 13.81 | 36,600,000 | 226,832,496 | 44.88 | 2020-09-29 |
| 985 | 2020-09-30 | 5,053,300 | 21,600 | 13.81 | 36,600,000 | 223,861,190 | 44.30 | 2020-09-28 |
| 986 | 2020-09-29 | 5,031,700 | 8,600 | 13.75 | 36,600,000 | 224,715,722 | 44.66 | 2020-09-25 |
| 987 | 2020-09-28 | 5,023,100 | 11,000 | 13.72 | 36,600,000 | 223,025,640 | 44.40 | 2020-09-24 |
| 988 | 2020-09-25 | 5,012,100 | 12,800 | 13.69 | 36,600,000 | 224,542,080 | 44.80 | 2020-09-23 |
| 989 | 2020-09-24 | 4,999,300 | 23,100 | 13.66 | 36,600,000 | 226,968,220 | 45.40 | 2020-09-22 |
| 990 | 2020-09-23 | 4,976,200 | 7,500 | 13.60 | 36,600,000 | 231,890,920 | 46.60 | 2020-09-21 |
| 991 | 2020-09-22 | 4,968,700 | -1,300 | 13.58 | 36,600,000 | 231,740,168 | 46.64 | 2020-09-18 |
| 992 | 2020-09-21 | 4,970,000 | 2,100 | 13.58 | 36,600,000 | 231,105,000 | 46.50 | 2020-09-17 |
| 993 | 2020-09-18 | 4,967,900 | -100 | 13.57 | 36,600,000 | 233,193,226 | 46.94 | 2020-09-16 |
| 994 | 2020-09-17 | 4,968,000 | -200 | 13.57 | 36,600,000 | 233,396,640 | 46.98 | 2020-09-15 |
| 995 | 2020-09-16 | 4,968,200 | -4,800 | 13.57 | 36,600,000 | 231,120,664 | 46.52 | 2020-09-14 |
| 996 | 2020-09-15 | 4,973,000 | -16,500 | 13.59 | 36,600,000 | 230,747,200 | 46.40 | 2020-09-11 |
| 997 | 2020-09-14 | 4,989,500 | -23,900 | 13.63 | 36,600,000 | 232,011,750 | 46.50 | 2020-09-10 |
| 998 | 2020-09-11 | 5,013,400 | -7,700 | 13.70 | 36,600,000 | 231,518,812 | 46.18 | 2020-09-09 |
| 999 | 2020-09-10 | 5,021,100 | -3,500 | 13.72 | 36,600,000 | 232,376,508 | 46.28 | 2020-09-08 |
| 1000 | 2020-09-09 | 5,024,600 | 1,400 | 13.73 | 36,600,000 | 232,538,488 | 46.28 | 2020-09-07 |
| 1001 | 2020-09-08 | 5,023,200 | 12,400 | 13.72 | 36,600,000 | 232,574,160 | 46.30 | 2020-09-04 |
| 1002 | 2020-09-07 | 5,010,800 | 5,400 | 13.69 | 36,600,000 | 232,100,256 | 46.32 | 2020-09-03 |
| 1003 | 2020-09-04 | 5,005,400 | 11,200 | 13.68 | 36,600,000 | 234,853,368 | 46.92 | 2020-09-02 |
| 1004 | 2020-09-03 | 4,994,200 | 20,600 | 13.65 | 36,600,000 | 237,723,920 | 47.60 | 2020-09-01 |
| 1005 | 2020-09-02 | 4,973,600 | 40,200 | 13.59 | 36,600,000 | 233,062,896 | 46.86 | 2020-08-31 |
| 1006 | 2020-09-01 | 4,933,400 | -1,200 | 13.48 | 36,600,000 | 229,896,440 | 46.60 | 2020-08-28 |
| 1007 | 2020-08-31 | 4,934,600 | -7,100 | 13.48 | 36,600,000 | 230,248,436 | 46.66 | 2020-08-27 |
| 1008 | 2020-08-28 | 4,941,700 | 7,300 | 13.50 | 36,600,000 | 227,021,698 | 45.94 | 2020-08-26 |
| 1009 | 2020-08-27 | 4,934,400 | -400 | 13.48 | 36,600,000 | 228,364,032 | 46.28 | 2020-08-25 |
| 1010 | 2020-08-26 | 4,934,800 | -1,000 | 13.48 | 36,600,000 | 230,159,072 | 46.64 | 2020-08-24 |
| 1011 | 2020-08-25 | 4,935,800 | 308,700 | 13.49 | 36,600,000 | 229,514,700 | 46.50 | 2020-08-21 |
| 1012 | 2020-08-24 | 4,627,100 | 20,600 | 12.64 | 36,600,000 | 214,604,898 | 46.38 | 2020-08-20 |
| 1013 | 2020-08-21 | 4,606,500 | 9,300 | 12.80 | 36,000,000 | 219,637,920 | 47.68 | 2020-08-19 |
| 1014 | 2020-08-20 | 4,597,200 | 61,500 | 12.77 | 36,000,000 | 220,941,432 | 48.06 | 2020-08-18 |
| 1015 | 2020-08-19 | 4,535,700 | -73,500 | 12.60 | 36,000,000 | 212,633,616 | 46.88 | 2020-08-17 |
| 1016 | 2020-08-18 | 4,609,200 | 8,900 | 12.80 | 36,000,000 | 215,157,456 | 46.68 | 2020-08-14 |
| 1017 | 2020-08-17 | 4,600,300 | 13,697 | 12.78 | 36,000,000 | 212,717,872 | 46.24 | 2020-08-13 |
| 1018 | 2020-08-14 | 4,586,603 | 7,003 | 12.74 | 36,000,000 | 214,194,360 | 46.70 | 2020-08-12 |
| 1019 | 2020-08-13 | 4,579,600 | -60,400 | 13.05 | 35,100,000 | 218,813,288 | 47.78 | 2020-08-11 |
| 1020 | 2020-08-12 | 4,640,000 | -8,800 | 13.22 | 35,100,000 | 226,153,600 | 48.74 | 2020-08-10 |
| 1021 | 2020-08-11 | 4,648,800 | 13,200 | 13.24 | 35,100,000 | 230,022,624 | 49.48 | 2020-08-07 |
| 1022 | 2020-08-10 | 4,635,600 | 53,400 | 13.21 | 35,100,000 | 227,329,824 | 49.04 | 2020-08-06 |
| 1023 | 2020-08-07 | 4,582,200 | -48,400 | 13.17 | 34,800,000 | 223,244,784 | 48.72 | 2020-08-05 |
| 1024 | 2020-08-06 | 4,630,600 | 4,700 | 13.31 | 34,800,000 | 219,583,052 | 47.42 | 2020-08-04 |
| 1025 | 2020-08-05 | 4,625,900 | 6,300 | 13.29 | 34,800,000 | 218,434,998 | 47.22 | 2020-08-03 |
| 1026 | 2020-08-04 | 4,619,600 | -8,900 | 13.27 | 34,800,000 | 218,876,648 | 47.38 | 2020-07-31 |
| 1027 | 2020-08-03 | 4,628,500 | 4,300 | 13.30 | 34,800,000 | 215,873,240 | 46.64 | 2020-07-30 |
| 1028 | 2020-07-31 | 4,624,200 | -1,900 | 13.29 | 34,800,000 | 217,152,432 | 46.96 | 2020-07-29 |
| 1029 | 2020-07-30 | 4,626,100 | 24,000 | 13.41 | 34,500,000 | 212,800,600 | 46.00 | 2020-07-28 |
| 1030 | 2020-07-29 | 4,602,100 | 99,000 | 13.34 | 34,500,000 | 213,721,524 | 46.44 | 2020-07-27 |
| 1031 | 2020-07-28 | 4,503,100 | 115,500 | 13.05 | 34,500,000 | 204,800,988 | 45.48 | 2020-07-24 |
| 1032 | 2020-07-27 | 4,387,600 | 33,600 | 13.06 | 33,600,000 | 197,617,504 | 45.04 | 2020-07-23 |
| 1033 | 2020-07-24 | 4,354,000 | 19,800 | 12.96 | 33,600,000 | 193,578,840 | 44.46 | 2020-07-22 |
| 1034 | 2020-07-23 | 4,334,200 | 16,700 | 13.13 | 33,000,000 | 189,664,592 | 43.76 | 2020-07-21 |
| 1035 | 2020-07-22 | 4,317,500 | 1,600 | 13.08 | 33,000,000 | 187,379,500 | 43.40 | 2020-07-20 |
| 1036 | 2020-07-21 | 4,315,900 | -500 | 13.08 | 33,000,000 | 186,274,244 | 43.16 | 2020-07-17 |
| 1037 | 2020-07-20 | 4,316,400 | 16,800 | 13.08 | 33,000,000 | 186,986,448 | 43.32 | 2020-07-16 |
| 1038 | 2020-07-17 | 4,299,600 | -7,800 | 13.03 | 33,000,000 | 186,430,656 | 43.36 | 2020-07-15 |
| 1039 | 2020-07-16 | 4,307,400 | 2,400 | 13.05 | 33,000,000 | 185,907,384 | 43.16 | 2020-07-14 |
| 1040 | 2020-07-15 | 4,305,000 | 600 | 13.05 | 33,000,000 | 186,837,000 | 43.40 | 2020-07-13 |
| 1041 | 2020-07-14 | 4,304,400 | 4,700 | 13.16 | 32,700,000 | 185,950,080 | 43.20 | 2020-07-10 |
| 1042 | 2020-07-13 | 4,299,700 | 2,000 | 13.15 | 32,700,000 | 186,950,956 | 43.48 | 2020-07-09 |
| 1043 | 2020-07-10 | 4,297,700 | -700 | 13.14 | 32,700,000 | 184,887,054 | 43.02 | 2020-07-08 |
| 1044 | 2020-07-09 | 4,298,400 | 8,000 | 13.14 | 32,700,000 | 183,713,616 | 42.74 | 2020-07-07 |
| 1045 | 2020-07-08 | 4,290,400 | -39,500 | 13.12 | 32,700,000 | 182,856,848 | 42.62 | 2020-07-06 |
| 1046 | 2020-07-07 | 4,329,900 | 6,000 | 13.24 | 32,700,000 | 184,713,534 | 42.66 | 2020-07-03 |
| 1047 | 2020-07-06 | 4,323,900 | -14,200 | 13.22 | 32,700,000 | 183,506,316 | 42.44 | 2020-07-02 |
| 1048 | 2020-07-03 | 4,338,100 | 88,300 | 13.27 | 32,700,000 | 184,803,060 | 42.60 | 2020-06-30 |
| 1049 | 2020-07-02 | 4,249,800 | -10,800 | 13.12 | 32,400,000 | 180,191,520 | 42.40 | 2020-06-29 |
| 1050 | 2020-06-30 | 4,260,600 | 11,700 | 13.15 | 32,400,000 | 180,223,380 | 42.30 | 2020-06-26 |
| 1051 | 2020-06-29 | 4,248,900 | 16,100 | 13.11 | 32,400,000 | 180,153,360 | 42.40 | 2020-06-24 |
| 1052 | 2020-06-26 | 4,232,800 | 56,900 | 13.06 | 32,400,000 | 178,031,568 | 42.06 | 2020-06-23 |
| 1053 | 2020-06-24 | 4,175,900 | -3,600 | 12.89 | 32,400,000 | 174,803,174 | 41.86 | 2020-06-22 |
| 1054 | 2020-06-23 | 4,179,500 | 5,100 | 12.90 | 32,400,000 | 173,449,250 | 41.50 | 2020-06-19 |
| 1055 | 2020-06-22 | 4,174,400 | 19,600 | 13.00 | 32,100,000 | 172,820,160 | 41.40 | 2020-06-18 |
| 1056 | 2020-06-18 | 4,154,800 | 1,000 | 12.94 | 32,100,000 | 172,091,816 | 41.42 | 2020-06-16 |
| 1057 | 2020-06-17 | 4,153,800 | -1,300 | 12.94 | 32,100,000 | 171,219,636 | 41.22 | 2020-06-15 |
| 1058 | 2020-06-16 | 4,155,100 | -32,800 | 12.94 | 32,100,000 | 172,436,650 | 41.50 | 2020-06-12 |
| 1059 | 2020-06-15 | 4,187,900 | -8,000 | 13.05 | 32,100,000 | 174,132,882 | 41.58 | 2020-06-11 |
| 1060 | 2020-06-12 | 4,195,900 | 7,100 | 13.07 | 32,100,000 | 172,115,818 | 41.02 | 2020-06-10 |
| 1061 | 2020-06-11 | 4,188,800 | 2,000 | 13.05 | 32,100,000 | 170,819,264 | 40.78 | 2020-06-09 |
| 1062 | 2020-06-10 | 4,186,800 | 14,300 | 13.04 | 32,100,000 | 170,235,288 | 40.66 | 2020-06-08 |
| 1063 | 2020-06-09 | 4,172,500 | -3,600 | 13.00 | 32,100,000 | 170,822,150 | 40.94 | 2020-06-05 |
| 1064 | 2020-06-08 | 4,176,100 | 900 | 13.01 | 32,100,000 | 170,802,490 | 40.90 | 2020-06-04 |
| 1065 | 2020-06-05 | 4,175,200 | -7,300 | 13.01 | 32,100,000 | 172,268,752 | 41.26 | 2020-06-03 |
| 1066 | 2020-06-04 | 4,182,500 | -1,300 | 13.03 | 32,100,000 | 173,992,000 | 41.60 | 2020-06-02 |
| 1067 | 2020-06-03 | 4,183,800 | -2,700 | 13.03 | 32,100,000 | 174,715,488 | 41.76 | 2020-06-01 |
| 1068 | 2020-06-02 | 4,186,500 | 6,800 | 13.04 | 32,100,000 | 172,693,125 | 41.25 | 2020-05-29 |
| 1069 | 2020-06-01 | 4,179,700 | 27,000 | 13.02 | 32,100,000 | 172,412,625 | 41.25 | 2020-05-28 |
| 1070 | 2020-05-29 | 4,152,700 | 4,300 | 12.94 | 32,100,000 | 170,468,335 | 41.05 | 2020-05-27 |
| 1071 | 2020-05-28 | 4,148,400 | 3,000 | 12.92 | 32,100,000 | 172,366,020 | 41.55 | 2020-05-26 |
| 1072 | 2020-05-27 | 4,145,400 | 3,800 | 12.91 | 32,100,000 | 172,034,100 | 41.50 | 2020-05-25 |
| 1073 | 2020-05-26 | 4,141,600 | 5,900 | 13.02 | 31,800,000 | 172,911,800 | 41.75 | 2020-05-22 |
| 1074 | 2020-05-25 | 4,135,700 | -12,400 | 13.01 | 31,800,000 | 172,458,690 | 41.70 | 2020-05-21 |
| 1075 | 2020-05-22 | 4,148,100 | 2,000 | 13.04 | 31,800,000 | 174,220,200 | 42.00 | 2020-05-20 |
| 1076 | 2020-05-21 | 4,146,100 | 9,200 | 13.04 | 31,800,000 | 171,855,845 | 41.45 | 2020-05-19 |
| 1077 | 2020-05-20 | 4,136,900 | 1,000 | 13.01 | 31,800,000 | 174,577,180 | 42.20 | 2020-05-18 |
| 1078 | 2020-05-19 | 4,135,900 | 38,800 | 13.01 | 31,800,000 | 172,880,620 | 41.80 | 2020-05-15 |
| 1079 | 2020-05-18 | 4,097,100 | 18,200 | 12.88 | 31,800,000 | 168,800,520 | 41.20 | 2020-05-14 |
| 1080 | 2020-05-15 | 4,078,900 | 10,400 | 12.95 | 31,500,000 | 167,030,955 | 40.95 | 2020-05-13 |
| 1081 | 2020-05-14 | 4,068,500 | 3,100 | 12.92 | 31,500,000 | 166,808,500 | 41.00 | 2020-05-12 |
| 1082 | 2020-05-13 | 4,065,400 | -3,600 | 12.91 | 31,500,000 | 166,478,130 | 40.95 | 2020-05-11 |
| 1083 | 2020-05-12 | 4,069,000 | -1,800 | 12.92 | 31,500,000 | 167,642,800 | 41.20 | 2020-05-08 |
| 1084 | 2020-05-11 | 4,070,800 | 6,000 | 12.92 | 31,500,000 | 165,478,020 | 40.65 | 2020-05-07 |
| 1085 | 2020-05-08 | 4,064,800 | 400 | 12.90 | 31,500,000 | 167,063,280 | 41.10 | 2020-05-06 |
| 1086 | 2020-05-07 | 4,064,400 | 3,200 | 12.90 | 31,500,000 | 165,827,520 | 40.80 | 2020-05-05 |
| 1087 | 2020-05-06 | 4,061,200 | -1,500 | 12.89 | 31,500,000 | 166,306,140 | 40.95 | 2020-05-04 |
| 1088 | 2020-05-05 | 4,062,700 | -15,400 | 12.90 | 31,500,000 | 166,976,970 | 41.10 | 2020-04-29 |
| 1089 | 2020-05-04 | 4,078,100 | -40,500 | 13.07 | 31,200,000 | 166,590,385 | 40.85 | 2020-04-28 |
| 1090 | 2020-04-29 | 4,118,600 | -5,300 | 13.20 | 31,200,000 | 169,686,320 | 41.20 | 2020-04-27 |
| 1091 | 2020-04-28 | 4,123,900 | -2,400 | 13.22 | 31,200,000 | 170,935,655 | 41.45 | 2020-04-24 |
| 1092 | 2020-04-27 | 4,126,300 | 26,900 | 13.23 | 31,200,000 | 170,209,875 | 41.25 | 2020-04-23 |
| 1093 | 2020-04-24 | 4,099,400 | 25,300 | 13.14 | 31,200,000 | 167,255,520 | 40.80 | 2020-04-22 |
| 1094 | 2020-04-23 | 4,074,100 | -4,200 | 13.06 | 31,200,000 | 166,223,280 | 40.80 | 2020-04-21 |
| 1095 | 2020-04-22 | 4,078,300 | 9,000 | 13.07 | 31,200,000 | 163,539,830 | 40.10 | 2020-04-20 |
| 1096 | 2020-04-21 | 4,069,300 | -38,500 | 13.04 | 31,200,000 | 165,620,510 | 40.70 | 2020-04-17 |
| 1097 | 2020-04-20 | 4,107,800 | -3,200 | 13.17 | 31,200,000 | 170,268,310 | 41.45 | 2020-04-16 |
| 1098 | 2020-04-17 | 4,111,000 | -36,100 | 13.18 | 31,200,000 | 168,139,900 | 40.90 | 2020-04-15 |
| 1099 | 2020-04-16 | 4,147,100 | -6,200 | 13.29 | 31,200,000 | 171,275,230 | 41.30 | 2020-04-14 |
| 1100 | 2020-04-15 | 4,153,300 | -12,900 | 13.31 | 31,200,000 | 165,924,335 | 39.95 | 2020-04-09 |
| 1101 | 2020-04-14 | 4,166,200 | -16,200 | 13.48 | 30,900,000 | 165,606,450 | 39.75 | 2020-04-08 |
| 1102 | 2020-04-09 | 4,182,400 | -3,500 | 13.54 | 30,900,000 | 164,159,200 | 39.25 | 2020-04-07 |
| 1103 | 2020-04-08 | 4,185,900 | 3,700 | 13.55 | 30,900,000 | 164,087,280 | 39.20 | 2020-04-06 |
| 1104 | 2020-04-07 | 4,182,200 | 2,100 | 13.53 | 30,900,000 | 161,851,140 | 38.70 | 2020-04-03 |
| 1105 | 2020-04-06 | 4,180,100 | -15,500 | 13.53 | 30,900,000 | 159,679,820 | 38.20 | 2020-04-02 |
| 1106 | 2020-04-03 | 4,195,600 | 1,400 | 13.58 | 30,900,000 | 160,481,700 | 38.25 | 2020-04-01 |
| 1107 | 2020-04-02 | 4,194,200 | -6,000 | 13.57 | 30,900,000 | 162,105,830 | 38.65 | 2020-03-31 |
| 1108 | 2020-04-01 | 4,200,200 | 1,000 | 13.59 | 30,900,000 | 162,547,740 | 38.70 | 2020-03-30 |
| 1109 | 2020-03-30 | 4,199,200 | 900 | 13.59 | 30,900,000 | 160,409,440 | 38.20 | 2020-03-26 |
| 1110 | 2020-03-27 | 4,198,300 | 2,500 | 13.59 | 30,900,000 | 161,004,805 | 38.35 | 2020-03-25 |
| 1111 | 2020-03-26 | 4,195,800 | 10,800 | 13.58 | 30,900,000 | 158,391,450 | 37.75 | 2020-03-24 |
| 1112 | 2020-03-25 | 4,185,000 | 16,800 | 13.54 | 30,900,000 | 148,776,750 | 35.55 | 2020-03-23 |
| 1113 | 2020-03-24 | 4,168,200 | 18,600 | 13.49 | 30,900,000 | 150,055,200 | 36.00 | 2020-03-20 |
| 1114 | 2020-03-23 | 4,149,600 | 7,700 | 13.43 | 30,900,000 | 147,518,280 | 35.55 | 2020-03-19 |
| 1115 | 2020-03-20 | 4,141,900 | 12,700 | 13.40 | 30,900,000 | 149,315,495 | 36.05 | 2020-03-18 |
| 1116 | 2020-03-19 | 4,129,200 | -700 | 13.36 | 30,900,000 | 147,618,900 | 35.75 | 2020-03-17 |
| 1117 | 2020-03-18 | 4,129,900 | 32,800 | 13.37 | 30,900,000 | 152,186,815 | 36.85 | 2020-03-16 |
| 1118 | 2020-03-17 | 4,097,100 | 15,400 | 13.26 | 30,900,000 | 157,123,785 | 38.35 | 2020-03-13 |
| 1119 | 2020-03-16 | 4,081,700 | -3,600 | 13.34 | 30,600,000 | 161,023,065 | 39.45 | 2020-03-12 |
| 1120 | 2020-03-13 | 4,085,300 | 6,200 | 13.35 | 30,600,000 | 163,207,735 | 39.95 | 2020-03-11 |
| 1121 | 2020-03-12 | 4,079,100 | 7,800 | 13.33 | 30,600,000 | 162,960,045 | 39.95 | 2020-03-10 |
| 1122 | 2020-03-11 | 4,071,300 | 68,100 | 13.30 | 30,600,000 | 164,480,520 | 40.40 | 2020-03-09 |
| 1123 | 2020-03-10 | 4,003,200 | 24,800 | 13.08 | 30,600,000 | 160,928,640 | 40.20 | 2020-03-06 |
| 1124 | 2020-03-09 | 3,978,400 | 7,500 | 13.13 | 30,300,000 | 156,550,040 | 39.35 | 2020-03-05 |
| 1125 | 2020-03-06 | 3,970,900 | 6,600 | 13.11 | 30,300,000 | 155,460,735 | 39.15 | 2020-03-04 |
| 1126 | 2020-03-05 | 3,964,300 | 19,000 | 13.08 | 30,300,000 | 152,625,550 | 38.50 | 2020-03-03 |
| 1127 | 2020-03-04 | 3,945,300 | 3,600 | 13.02 | 30,300,000 | 151,894,050 | 38.50 | 2020-03-02 |
| 1128 | 2020-03-03 | 3,941,700 | 4,000 | 13.01 | 30,300,000 | 154,711,725 | 39.25 | 2020-02-28 |
| 1129 | 2020-03-02 | 3,937,700 | 5,700 | 13.13 | 30,000,000 | 156,523,575 | 39.75 | 2020-02-27 |
| 1130 | 2020-02-28 | 3,932,000 | -18,200 | 13.11 | 30,000,000 | 155,903,800 | 39.65 | 2020-02-26 |
| 1131 | 2020-02-27 | 3,950,200 | 12,800 | 13.17 | 30,000,000 | 156,032,900 | 39.50 | 2020-02-25 |
| 1132 | 2020-02-26 | 3,937,400 | -15,900 | 13.12 | 30,000,000 | 158,283,480 | 40.20 | 2020-02-24 |
| 1133 | 2020-02-25 | 3,953,300 | -35,600 | 13.18 | 30,000,000 | 154,969,360 | 39.20 | 2020-02-21 |
| 1134 | 2020-02-24 | 3,988,900 | 2,800 | 13.30 | 30,000,000 | 153,572,650 | 38.50 | 2020-02-20 |
| 1135 | 2020-02-21 | 3,986,100 | -9,800 | 13.29 | 30,000,000 | 153,265,545 | 38.45 | 2020-02-19 |
| 1136 | 2020-02-20 | 3,995,900 | -3,500 | 13.32 | 30,000,000 | 152,043,995 | 38.05 | 2020-02-18 |
| 1137 | 2020-02-19 | 3,999,400 | 2,200 | 13.33 | 30,000,000 | 151,377,290 | 37.85 | 2020-02-17 |
| 1138 | 2020-02-18 | 3,997,200 | -3,200 | 13.32 | 30,000,000 | 150,494,580 | 37.65 | 2020-02-14 |
| 1139 | 2020-02-17 | 4,000,400 | -2,100 | 13.33 | 30,000,000 | 151,015,100 | 37.75 | 2020-02-13 |
| 1140 | 2020-02-14 | 4,002,500 | 200 | 13.34 | 30,000,000 | 149,893,625 | 37.45 | 2020-02-12 |
| 1141 | 2020-02-13 | 4,002,300 | 200 | 13.34 | 30,000,000 | 150,086,250 | 37.50 | 2020-02-11 |
| 1142 | 2020-02-12 | 4,002,100 | 2,600 | 13.34 | 30,000,000 | 150,478,960 | 37.60 | 2020-02-10 |
| 1143 | 2020-02-11 | 3,999,500 | 5,400 | 13.33 | 30,000,000 | 149,981,250 | 37.50 | 2020-02-07 |
| 1144 | 2020-02-10 | 3,994,100 | 5,700 | 13.31 | 30,000,000 | 148,979,930 | 37.30 | 2020-02-06 |
| 1145 | 2020-02-07 | 3,988,400 | 13,500 | 13.29 | 30,000,000 | 148,966,740 | 37.35 | 2020-02-05 |
| 1146 | 2020-02-06 | 3,974,900 | -3,300 | 13.25 | 30,000,000 | 149,853,730 | 37.70 | 2020-02-04 |
| 1147 | 2020-02-05 | 3,978,200 | -5,000 | 13.26 | 30,000,000 | 150,375,960 | 37.80 | 2020-02-03 |
| 1148 | 2020-02-04 | 3,983,200 | 14,600 | 13.28 | 30,000,000 | 150,166,640 | 37.70 | 2020-01-31 |
| 1149 | 2020-02-03 | 3,968,600 | 15,600 | 13.23 | 30,000,000 | 150,211,510 | 37.85 | 2020-01-30 |
| 1150 | 2020-01-31 | 3,953,000 | 4,200 | 13.18 | 30,000,000 | 148,632,800 | 37.60 | 2020-01-29 |
| 1151 | 2020-01-30 | 3,948,800 | 8,200 | 13.16 | 30,000,000 | 147,092,800 | 37.25 | 2020-01-23 |
| 1152 | 2020-01-29 | 3,940,600 | 2,000 | 13.14 | 30,000,000 | 146,590,320 | 37.20 | 2020-01-22 |
| 1153 | 2020-01-23 | 3,938,600 | 22,800 | 13.13 | 30,000,000 | 147,106,710 | 37.35 | 2020-01-21 |
| 1154 | 2020-01-22 | 3,915,800 | 3,000 | 13.05 | 30,000,000 | 146,450,920 | 37.40 | 2020-01-20 |
| 1155 | 2020-01-21 | 3,912,800 | -1,000 | 13.04 | 30,000,000 | 145,947,440 | 37.30 | 2020-01-17 |
| 1156 | 2020-01-20 | 3,913,800 | 7,500 | 13.05 | 30,000,000 | 145,789,050 | 37.25 | 2020-01-16 |
| 1157 | 2020-01-16 | 3,906,300 | 5,000 | 13.02 | 30,000,000 | 144,533,100 | 37.00 | 2020-01-14 |
| 1158 | 2020-01-15 | 3,901,300 | 2,800 | 13.00 | 30,000,000 | 145,128,360 | 37.20 | 2020-01-13 |
| 1159 | 2020-01-14 | 3,898,500 | 3,500 | 13.00 | 30,000,000 | 144,829,275 | 37.15 | 2020-01-10 |
| 1160 | 2020-01-13 | 3,895,000 | 4,300 | 12.98 | 30,000,000 | 144,309,750 | 37.05 | 2020-01-09 |
| 1161 | 2020-01-10 | 3,890,700 | -800 | 12.97 | 30,000,000 | 148,624,740 | 38.20 | 2020-01-08 |
| 1162 | 2020-01-09 | 3,891,500 | -4,300 | 12.97 | 30,000,000 | 146,514,975 | 37.65 | 2020-01-07 |
| 1163 | 2020-01-08 | 3,895,800 | 28,900 | 12.99 | 30,000,000 | 147,261,240 | 37.80 | 2020-01-06 |
| 1164 | 2020-01-07 | 3,866,900 | -9,000 | 12.89 | 30,000,000 | 143,655,335 | 37.15 | 2020-01-03 |
| 1165 | 2020-01-06 | 3,875,900 | 1,400 | 12.92 | 30,000,000 | 141,470,350 | 36.50 | 2020-01-02 |
| 1166 | 2020-01-03 | 3,874,500 | 5,900 | 12.92 | 30,000,000 | 140,838,075 | 36.35 | 2019-12-30 |
| 1167 | 2019-12-30 | 3,868,600 | 2,000 | 12.90 | 30,000,000 | 138,109,020 | 35.70 | 2019-12-23 |
| 1168 | 2019-12-20 | 3,866,600 | 500 | 12.64 | 30,600,000 | 137,264,300 | 35.50 | 2019-12-18 |
| 1169 | 2019-12-18 | 3,866,100 | -62,600 | 12.39 | 31,200,000 | 137,246,550 | 35.50 | 2019-12-16 |
| 1170 | 2019-12-17 | 3,928,700 | 4,300 | 12.59 | 31,200,000 | 139,075,980 | 35.40 | 2019-12-13 |
| 1171 | 2019-12-16 | 3,924,400 | 2,200 | 12.58 | 31,200,000 | 139,512,420 | 35.55 | 2019-12-12 |
| 1172 | 2019-12-13 | 3,922,200 | 1,000 | 12.57 | 31,200,000 | 138,649,770 | 35.35 | 2019-12-11 |
| 1173 | 2019-12-11 | 3,921,200 | 2,800 | 12.57 | 31,200,000 | 138,810,480 | 35.40 | 2019-12-09 |
| 1174 | 2019-12-09 | 3,918,400 | 38,300 | 12.56 | 31,200,000 | 139,886,880 | 35.70 | 2019-12-05 |
| 1175 | 2019-12-06 | 3,880,100 | 200 | 12.44 | 31,200,000 | 139,295,590 | 35.90 | 2019-12-04 |
| 1176 | 2019-12-05 | 3,879,900 | -1,400 | 12.44 | 31,200,000 | 137,154,465 | 35.35 | 2019-12-03 |
| 1177 | 2019-12-04 | 3,881,300 | -2,900 | 12.44 | 31,200,000 | 137,009,890 | 35.30 | 2019-12-02 |
| 1178 | 2019-12-03 | 3,884,200 | -4,000 | 12.45 | 31,200,000 | 137,112,260 | 35.30 | 2019-11-29 |
| 1179 | 2019-12-02 | 3,888,200 | 1,000 | 12.46 | 31,200,000 | 137,059,050 | 35.25 | 2019-11-28 |
| 1180 | 2019-11-29 | 3,887,200 | -1,800 | 12.46 | 31,200,000 | 137,023,800 | 35.25 | 2019-11-27 |
| 1181 | 2019-11-28 | 3,889,000 | 8,400 | 12.46 | 31,200,000 | 136,892,800 | 35.20 | 2019-11-26 |
| 1182 | 2019-11-27 | 3,880,600 | 4,600 | 12.44 | 31,200,000 | 136,985,180 | 35.30 | 2019-11-25 |
| 1183 | 2019-11-25 | 3,876,000 | -2,800 | 12.42 | 31,200,000 | 137,791,800 | 35.55 | 2019-11-21 |
| 1184 | 2019-11-21 | 3,878,800 | -1,000 | 12.43 | 31,200,000 | 137,891,340 | 35.55 | 2019-11-19 |
| 1185 | 2019-11-20 | 3,879,800 | -400 | 12.44 | 31,200,000 | 137,538,910 | 35.45 | 2019-11-18 |
| 1186 | 2019-11-19 | 3,880,200 | 1,600 | 12.44 | 31,200,000 | 137,747,100 | 35.50 | 2019-11-15 |
| 1187 | 2019-11-15 | 3,878,600 | -40,100 | 12.43 | 31,200,000 | 137,496,370 | 35.45 | 2019-11-13 |
| 1188 | 2019-11-14 | 3,918,700 | 6,300 | 12.56 | 31,200,000 | 137,938,240 | 35.20 | 2019-11-12 |
| 1189 | 2019-11-13 | 3,912,400 | 400 | 12.54 | 31,200,000 | 139,085,820 | 35.55 | 2019-11-11 |
| 1190 | 2019-11-12 | 3,912,000 | 7,900 | 12.54 | 31,200,000 | 139,462,800 | 35.65 | 2019-11-08 |
| 1191 | 2019-11-11 | 3,904,100 | 8,100 | 12.51 | 31,200,000 | 140,352,395 | 35.95 | 2019-11-07 |
| 1192 | 2019-11-08 | 3,896,000 | 14,300 | 12.49 | 31,200,000 | 140,256,000 | 36.00 | 2019-11-06 |
| 1193 | 2019-11-07 | 3,881,700 | -2,800 | 12.44 | 31,200,000 | 141,876,135 | 36.55 | 2019-11-05 |
| 1194 | 2019-11-06 | 3,884,500 | -2,700 | 12.45 | 31,200,000 | 142,366,925 | 36.65 | 2019-11-04 |
| 1195 | 2019-11-05 | 3,887,200 | -5,000 | 12.46 | 31,200,000 | 142,660,240 | 36.70 | 2019-11-01 |
| 1196 | 2019-11-04 | 3,892,200 | -3,900 | 12.48 | 31,200,000 | 141,286,860 | 36.30 | 2019-10-31 |
| 1197 | 2019-11-01 | 3,896,100 | -16,800 | 12.49 | 31,200,000 | 140,844,015 | 36.15 | 2019-10-30 |
| 1198 | 2019-10-31 | 3,912,900 | 1,000 | 12.54 | 31,200,000 | 141,646,980 | 36.20 | 2019-10-29 |
| 1199 | 2019-10-30 | 3,911,900 | -3,500 | 12.54 | 31,200,000 | 142,979,945 | 36.55 | 2019-10-28 |
| 1200 | 2019-10-29 | 3,915,400 | -8,400 | 12.55 | 31,200,000 | 142,912,100 | 36.50 | 2019-10-25 |
| 1201 | 2019-10-28 | 3,923,800 | 15,000 | 12.58 | 31,200,000 | 141,845,370 | 36.15 | 2019-10-24 |
| 1202 | 2019-10-25 | 3,908,800 | -14,000 | 12.53 | 31,200,000 | 141,889,440 | 36.30 | 2019-10-23 |
| 1203 | 2019-10-24 | 3,922,800 | -3,300 | 12.57 | 31,200,000 | 141,809,220 | 36.15 | 2019-10-22 |
| 1204 | 2019-10-22 | 3,926,100 | 3,800 | 12.58 | 31,200,000 | 141,928,515 | 36.15 | 2019-10-18 |
| 1205 | 2019-10-21 | 3,922,300 | -5,000 | 12.57 | 31,200,000 | 141,791,145 | 36.15 | 2019-10-17 |
| 1206 | 2019-10-18 | 3,927,300 | 5,800 | 12.59 | 31,200,000 | 141,382,800 | 36.00 | 2019-10-16 |
| 1207 | 2019-10-17 | 3,921,500 | 1,200 | 12.57 | 31,200,000 | 142,350,450 | 36.30 | 2019-10-15 |
| 1208 | 2019-10-16 | 3,920,300 | 900 | 12.69 | 30,900,000 | 141,914,860 | 36.20 | 2019-10-14 |
| 1209 | 2019-10-15 | 3,919,400 | 3,000 | 12.68 | 30,900,000 | 143,254,070 | 36.55 | 2019-10-11 |
| 1210 | 2019-10-14 | 3,916,400 | 2,100 | 12.67 | 30,900,000 | 143,144,420 | 36.55 | 2019-10-10 |
| 1211 | 2019-10-11 | 3,914,300 | -500 | 12.67 | 30,900,000 | 143,459,095 | 36.65 | 2019-10-09 |
| 1212 | 2019-10-10 | 3,914,800 | 7,700 | 12.67 | 30,900,000 | 142,302,980 | 36.35 | 2019-10-08 |
| 1213 | 2019-10-09 | 3,907,100 | 4,200 | 12.77 | 30,600,000 | 143,390,570 | 36.70 | 2019-10-04 |
| 1214 | 2019-10-08 | 3,902,900 | -11,500 | 12.75 | 30,600,000 | 142,065,560 | 36.40 | 2019-10-03 |
| 1215 | 2019-10-04 | 3,914,400 | 17,700 | 12.79 | 30,600,000 | 140,918,400 | 36.00 | 2019-10-02 |
| 1216 | 2019-10-03 | 3,896,700 | 17,100 | 12.73 | 30,600,000 | 141,060,540 | 36.20 | 2019-09-30 |
| 1217 | 2019-10-02 | 3,879,600 | 6,900 | 12.93 | 30,000,000 | 141,799,380 | 36.55 | 2019-09-27 |
| 1218 | 2019-09-30 | 3,872,700 | 7,400 | 12.91 | 30,000,000 | 141,934,455 | 36.65 | 2019-09-26 |
| 1219 | 2019-09-27 | 3,865,300 | -5,700 | 12.88 | 30,000,000 | 143,789,160 | 37.20 | 2019-09-25 |
| 1220 | 2019-09-26 | 3,871,000 | 3,000 | 12.90 | 30,000,000 | 143,420,550 | 37.05 | 2019-09-24 |
| 1221 | 2019-09-25 | 3,868,000 | 41,900 | 12.89 | 30,000,000 | 142,342,400 | 36.80 | 2019-09-23 |
| 1222 | 2019-09-24 | 3,826,100 | 6,000 | 12.75 | 30,000,000 | 139,652,650 | 36.50 | 2019-09-20 |
| 1223 | 2019-09-23 | 3,820,100 | 7,100 | 12.73 | 30,000,000 | 138,287,620 | 36.20 | 2019-09-19 |
| 1224 | 2019-09-20 | 3,813,000 | -1,700 | 12.71 | 30,000,000 | 138,793,200 | 36.40 | 2019-09-18 |
| 1225 | 2019-09-18 | 3,814,700 | 14,000 | 12.72 | 30,000,000 | 138,855,080 | 36.40 | 2019-09-16 |
| 1226 | 2019-09-17 | 3,800,700 | 3,600 | 12.67 | 30,000,000 | 138,345,480 | 36.40 | 2019-09-13 |
| 1227 | 2019-09-16 | 3,797,100 | 5,000 | 12.66 | 30,000,000 | 138,214,440 | 36.40 | 2019-09-12 |
| 1228 | 2019-09-13 | 3,792,100 | -7,800 | 12.64 | 30,000,000 | 137,463,625 | 36.25 | 2019-09-11 |
| 1229 | 2019-09-12 | 3,799,900 | 10,000 | 13.06 | 29,100,000 | 137,936,370 | 36.30 | 2019-09-10 |
| 1230 | 2019-09-11 | 3,789,900 | 2,800 | 13.02 | 29,100,000 | 138,710,340 | 36.60 | 2019-09-09 |
| 1231 | 2019-09-10 | 3,787,100 | -135,600 | 13.01 | 29,100,000 | 138,986,570 | 36.70 | 2019-09-06 |
| 1232 | 2019-09-09 | 3,922,700 | -12,000 | 13.48 | 29,100,000 | 147,101,250 | 37.50 | 2019-09-05 |
| 1233 | 2019-09-06 | 3,934,700 | 5,700 | 13.52 | 29,100,000 | 147,157,780 | 37.40 | 2019-09-04 |
| 1234 | 2019-09-05 | 3,929,000 | 6,100 | 13.50 | 29,100,000 | 146,551,700 | 37.30 | 2019-09-03 |
| 1235 | 2019-09-04 | 3,922,900 | 18,800 | 13.48 | 29,100,000 | 145,147,300 | 37.00 | 2019-09-02 |
| 1236 | 2019-09-03 | 3,904,100 | 116,000 | 13.42 | 29,100,000 | 144,646,905 | 37.05 | 2019-08-30 |
| 1237 | 2019-09-02 | 3,788,100 | 12,200 | 13.02 | 29,100,000 | 142,243,155 | 37.55 | 2019-08-29 |
| 1238 | 2019-08-30 | 3,775,900 | 14,900 | 12.98 | 29,100,000 | 141,785,045 | 37.55 | 2019-08-28 |
| 1239 | 2019-08-29 | 3,761,000 | 2,200 | 12.92 | 29,100,000 | 140,661,400 | 37.40 | 2019-08-27 |
| 1240 | 2019-08-28 | 3,758,800 | 28,900 | 13.33 | 28,200,000 | 140,203,240 | 37.30 | 2019-08-26 |
| 1241 | 2019-08-27 | 3,729,900 | 2,900 | 13.23 | 28,200,000 | 135,395,370 | 36.30 | 2019-08-23 |
| 1242 | 2019-08-26 | 3,727,000 | -2,300 | 13.22 | 28,200,000 | 135,849,150 | 36.45 | 2019-08-22 |
| 1243 | 2019-08-23 | 3,729,300 | 7,200 | 13.22 | 28,200,000 | 135,746,520 | 36.40 | 2019-08-21 |
| 1244 | 2019-08-22 | 3,722,100 | -10,000 | 13.20 | 28,200,000 | 135,484,440 | 36.40 | 2019-08-20 |
| 1245 | 2019-08-21 | 3,732,100 | -12,900 | 13.52 | 27,600,000 | 136,594,860 | 36.60 | 2019-08-19 |
| 1246 | 2019-08-20 | 3,745,000 | 5,100 | 13.57 | 27,600,000 | 138,190,500 | 36.90 | 2019-08-16 |
| 1247 | 2019-08-19 | 3,739,900 | 38,900 | 13.55 | 27,600,000 | 137,441,325 | 36.75 | 2019-08-15 |
| 1248 | 2019-08-16 | 3,701,000 | 10,400 | 13.41 | 27,600,000 | 134,716,400 | 36.40 | 2019-08-14 |
| 1249 | 2019-08-15 | 3,690,600 | 9,500 | 13.37 | 27,600,000 | 137,290,320 | 37.20 | 2019-08-13 |
| 1250 | 2019-08-14 | 3,681,100 | 6,100 | 13.34 | 27,600,000 | 133,255,820 | 36.20 | 2019-08-12 |
| 1251 | 2019-08-13 | 3,675,000 | 2,100 | 13.32 | 27,600,000 | 134,321,250 | 36.55 | 2019-08-09 |
| 1252 | 2019-08-12 | 3,672,900 | 11,700 | 13.45 | 27,300,000 | 133,509,915 | 36.35 | 2019-08-08 |
| 1253 | 2019-08-09 | 3,661,200 | 78,900 | 13.41 | 27,300,000 | 132,352,380 | 36.15 | 2019-08-07 |
| 1254 | 2019-08-08 | 3,582,300 | 9,600 | 13.12 | 27,300,000 | 127,171,650 | 35.50 | 2019-08-06 |
| 1255 | 2019-08-07 | 3,572,700 | -11,300 | 13.23 | 27,000,000 | 126,294,945 | 35.35 | 2019-08-05 |
| 1256 | 2019-08-06 | 3,584,000 | -12,000 | 13.27 | 27,000,000 | 125,081,600 | 34.90 | 2019-08-02 |
| 1257 | 2019-08-05 | 3,596,000 | 17,900 | 13.47 | 26,700,000 | 122,623,600 | 34.10 | 2019-08-01 |
| 1258 | 2019-08-02 | 3,578,100 | -200 | 13.40 | 26,700,000 | 123,981,165 | 34.65 | 2019-07-31 |
| 1259 | 2019-08-01 | 3,578,300 | 6,100 | 13.40 | 26,700,000 | 123,988,095 | 34.65 | 2019-07-30 |
| 1260 | 2019-07-31 | 3,572,200 | 307,200 | 13.38 | 26,700,000 | 122,883,680 | 34.40 | 2019-07-29 |
| 1261 | 2019-07-30 | 3,265,000 | 1,800 | 12.23 | 26,700,000 | 112,642,500 | 34.50 | 2019-07-26 |
| 1262 | 2019-07-29 | 3,263,200 | 200 | 12.50 | 26,100,000 | 113,069,880 | 34.65 | 2019-07-25 |
| 1263 | 2019-07-25 | 3,263,000 | -1,600 | 12.50 | 26,100,000 | 112,247,200 | 34.40 | 2019-07-23 |
| 1264 | 2019-07-24 | 3,264,600 | 23,700 | 12.51 | 26,100,000 | 112,955,160 | 34.60 | 2019-07-22 |
| 1265 | 2019-07-23 | 3,240,900 | 18,800 | 12.42 | 26,100,000 | 112,783,320 | 34.80 | 2019-07-19 |
| 1266 | 2019-07-22 | 3,222,100 | 2,100 | 12.35 | 26,100,000 | 111,001,345 | 34.45 | 2019-07-18 |
| 1267 | 2019-07-19 | 3,220,000 | 3,000 | 12.48 | 25,800,000 | 109,480,000 | 34.00 | 2019-07-17 |
| 1268 | 2019-07-18 | 3,217,000 | 5,400 | 12.47 | 25,800,000 | 110,182,250 | 34.25 | 2019-07-16 |
| 1269 | 2019-07-16 | 3,211,600 | 6,500 | 12.45 | 25,800,000 | 109,997,300 | 34.25 | 2019-07-12 |
| 1270 | 2019-07-15 | 3,205,100 | 11,600 | 12.42 | 25,800,000 | 110,736,205 | 34.55 | 2019-07-11 |
| 1271 | 2019-07-11 | 3,193,500 | 8,400 | 12.83 | 24,900,000 | 107,940,300 | 33.80 | 2019-07-09 |
| 1272 | 2019-07-10 | 3,185,100 | 2,000 | 12.79 | 24,900,000 | 108,452,655 | 34.05 | 2019-07-08 |
| 1273 | 2019-07-08 | 3,183,100 | 6,700 | 12.94 | 24,600,000 | 108,225,400 | 34.00 | 2019-07-04 |
| 1274 | 2019-07-05 | 3,176,400 | 9,500 | 12.91 | 24,600,000 | 109,744,620 | 34.55 | 2019-07-03 |
| 1275 | 2019-07-04 | 3,166,900 | 17,500 | 12.87 | 24,600,000 | 106,882,875 | 33.75 | 2019-07-02 |
| 1276 | 2019-07-03 | 3,149,400 | 2,000 | 12.80 | 24,600,000 | 108,024,420 | 34.30 | 2019-06-28 |
| 1277 | 2019-07-02 | 3,147,400 | 19,400 | 12.79 | 24,600,000 | 107,011,600 | 34.00 | 2019-06-27 |
| 1278 | 2019-06-28 | 3,128,000 | -15,700 | 12.72 | 24,600,000 | 106,664,800 | 34.10 | 2019-06-26 |
| 1279 | 2019-06-27 | 3,143,700 | -13,500 | 12.78 | 24,600,000 | 109,243,575 | 34.75 | 2019-06-25 |
| 1280 | 2019-06-25 | 3,157,200 | 18,300 | 12.99 | 24,300,000 | 105,766,200 | 33.50 | 2019-06-21 |
| 1281 | 2019-06-24 | 3,138,900 | -13,000 | 12.92 | 24,300,000 | 105,467,040 | 33.60 | 2019-06-20 |
| 1282 | 2019-06-21 | 3,151,900 | 297,000 | 12.97 | 24,300,000 | 102,909,535 | 32.65 | 2019-06-19 |
| 1283 | 2019-06-18 | 2,854,900 | -4,700 | 11.75 | 24,300,000 | 93,783,465 | 32.85 | 2019-06-14 |
| 1284 | 2019-06-17 | 2,859,600 | -1,000 | 11.77 | 24,300,000 | 92,937,000 | 32.50 | 2019-06-13 |
| 1285 | 2019-06-14 | 2,860,600 | -500 | 11.77 | 24,300,000 | 93,541,620 | 32.70 | 2019-06-12 |
| 1286 | 2019-06-13 | 2,861,100 | 2,100 | 11.77 | 24,300,000 | 91,698,255 | 32.05 | 2019-06-11 |
| 1287 | 2019-06-12 | 2,859,000 | -14,100 | 11.77 | 24,300,000 | 91,916,850 | 32.15 | 2019-06-10 |
| 1288 | 2019-06-11 | 2,873,100 | -1,000 | 11.82 | 24,300,000 | 93,088,440 | 32.40 | 2019-06-06 |
| 1289 | 2019-06-10 | 2,874,100 | -5,000 | 11.83 | 24,300,000 | 93,120,840 | 32.40 | 2019-06-05 |
| 1290 | 2019-06-06 | 2,879,100 | -4,000 | 11.85 | 24,300,000 | 92,850,975 | 32.25 | 2019-06-04 |
| 1291 | 2019-06-05 | 2,883,100 | -4,000 | 11.86 | 24,300,000 | 91,970,890 | 31.90 | 2019-06-03 |
| 1292 | 2019-05-28 | 2,887,100 | -3,000 | 11.88 | 24,300,000 | 89,933,165 | 31.15 | 2019-05-24 |
| 1293 | 2019-05-27 | 2,890,100 | 1,700 | 11.89 | 24,300,000 | 89,304,090 | 30.90 | 2019-05-23 |
| 1294 | 2019-05-22 | 2,888,400 | -400 | 11.89 | 24,300,000 | 89,395,980 | 30.95 | 2019-05-20 |
| 1295 | 2019-05-21 | 2,888,800 | -20,000 | 11.89 | 24,300,000 | 89,986,120 | 31.15 | 2019-05-17 |
| 1296 | 2019-05-20 | 2,908,800 | 400 | 11.97 | 24,300,000 | 91,627,200 | 31.50 | 2019-05-16 |
| 1297 | 2019-05-10 | 2,908,400 | 1,400 | 11.97 | 24,300,000 | 91,178,340 | 31.35 | 2019-05-08 |
| 1298 | 2019-05-08 | 2,907,000 | 3,200 | 11.96 | 24,300,000 | 90,698,400 | 31.20 | 2019-05-06 |
| 1299 | 2019-05-07 | 2,903,800 | 300 | 11.95 | 24,300,000 | 89,872,610 | 30.95 | 2019-05-03 |
| 1300 | 2019-05-06 | 2,903,500 | -2,500 | 11.95 | 24,300,000 | 89,427,800 | 30.80 | 2019-05-02 |
| 1301 | 2019-04-25 | 2,906,000 | 5,000 | 11.96 | 24,300,000 | 89,940,700 | 30.95 | 2019-04-23 |
| 1302 | 2019-04-24 | 2,901,000 | 1,000 | 11.94 | 24,300,000 | 89,785,950 | 30.95 | 2019-04-18 |
| 1303 | 2019-04-23 | 2,900,000 | -400 | 11.93 | 24,300,000 | 90,190,000 | 31.10 | 2019-04-17 |
| 1304 | 2019-04-18 | 2,900,400 | 1,900 | 11.94 | 24,300,000 | 90,347,460 | 31.15 | 2019-04-16 |
| 1305 | 2019-04-17 | 2,898,500 | -7,700 | 11.93 | 24,300,000 | 90,578,125 | 31.25 | 2019-04-15 |
| 1306 | 2019-04-16 | 2,906,200 | -10,000 | 11.96 | 24,300,000 | 91,545,300 | 31.50 | 2019-04-12 |
| 1307 | 2019-04-15 | 2,916,200 | 400 | 12.00 | 24,300,000 | 92,735,160 | 31.80 | 2019-04-11 |
| 1308 | 2019-04-04 | 2,915,800 | 13,100 | 12.00 | 24,300,000 | 90,972,960 | 31.20 | 2019-04-02 |
| 1309 | 2019-04-03 | 2,902,700 | 1,300 | 11.95 | 24,300,000 | 90,854,510 | 31.30 | 2019-04-01 |
| 1310 | 2019-04-02 | 2,901,400 | -1,000 | 11.94 | 24,300,000 | 90,958,890 | 31.35 | 2019-03-29 |
| 1311 | 2019-04-01 | 2,902,400 | 5,000 | 11.94 | 24,300,000 | 92,441,440 | 31.85 | 2019-03-28 |
| 1312 | 2019-03-29 | 2,897,400 | -7,000 | 11.92 | 24,300,000 | 92,427,060 | 31.90 | 2019-03-27 |
| 1313 | 2019-03-27 | 2,904,400 | 5,200 | 11.95 | 24,300,000 | 93,086,020 | 32.05 | 2019-03-25 |
| 1314 | 2019-03-25 | 2,899,200 | 400 | 11.50 | 25,200,000 | 92,919,360 | 32.05 | 2019-03-21 |
| 1315 | 2019-03-20 | 2,898,800 | 1,000 | 11.50 | 25,200,000 | 91,602,080 | 31.60 | 2019-03-18 |
| 1316 | 2019-03-14 | 2,897,800 | 100 | 11.50 | 25,200,000 | 91,135,810 | 31.45 | 2019-03-12 |
| 1317 | 2019-03-12 | 2,897,700 | 2,500 | 11.50 | 25,200,000 | 91,422,435 | 31.55 | 2019-03-08 |
| 1318 | 2019-03-11 | 2,895,200 | 1,000 | 11.49 | 25,200,000 | 90,185,480 | 31.15 | 2019-03-07 |
| 1319 | 2019-03-07 | 2,894,200 | -5,400 | 11.48 | 25,200,000 | 90,588,460 | 31.30 | 2019-03-05 |
| 1320 | 2019-03-06 | 2,899,600 | -1,600 | 11.51 | 25,200,000 | 91,047,440 | 31.40 | 2019-03-04 |
| 1321 | 2019-03-05 | 2,901,200 | 2,000 | 11.51 | 25,200,000 | 92,548,280 | 31.90 | 2019-03-01 |
| 1322 | 2019-03-04 | 2,899,200 | -6,000 | 11.50 | 25,200,000 | 93,064,320 | 32.10 | 2019-02-28 |
| 1323 | 2019-02-28 | 2,905,200 | 4,000 | 11.53 | 25,200,000 | 93,547,440 | 32.20 | 2019-02-26 |
| 1324 | 2019-02-26 | 2,901,200 | -2,200 | 11.51 | 25,200,000 | 93,418,640 | 32.20 | 2019-02-22 |
| 1325 | 2019-02-25 | 2,903,400 | -500 | 11.52 | 25,200,000 | 94,505,670 | 32.55 | 2019-02-21 |
| 1326 | 2019-02-22 | 2,903,900 | -7,600 | 11.52 | 25,200,000 | 94,667,140 | 32.60 | 2019-02-20 |
| 1327 | 2019-02-19 | 2,911,500 | 2,000 | 11.55 | 25,200,000 | 93,168,000 | 32.00 | 2019-02-15 |
| 1328 | 2019-02-18 | 2,909,500 | 2,000 | 11.55 | 25,200,000 | 92,376,625 | 31.75 | 2019-02-14 |
| 1329 | 2019-02-15 | 2,907,500 | 4,000 | 11.54 | 25,200,000 | 92,749,250 | 31.90 | 2019-02-13 |
| 1330 | 2019-02-11 | 2,903,500 | -10,600 | 11.52 | 25,200,000 | 92,912,000 | 32.00 | 2019-02-01 |
| 1331 | 2019-02-08 | 2,914,100 | 20,000 | 11.56 | 25,200,000 | 93,688,315 | 32.15 | 2019-01-31 |
| 1332 | 2019-02-01 | 2,894,100 | 400 | 11.48 | 25,200,000 | 92,321,790 | 31.90 | 2019-01-30 |
| 1333 | 2019-01-30 | 2,893,700 | -1,000 | 11.48 | 25,200,000 | 91,440,920 | 31.60 | 2019-01-28 |
| 1334 | 2019-01-24 | 2,894,700 | -1,000 | 11.49 | 25,200,000 | 90,025,170 | 31.10 | 2019-01-22 |
| 1335 | 2019-01-23 | 2,895,700 | -600 | 11.49 | 25,200,000 | 90,345,840 | 31.20 | 2019-01-21 |
| 1336 | 2019-01-17 | 2,896,300 | -500 | 11.49 | 25,200,000 | 90,943,820 | 31.40 | 2019-01-15 |
| 1337 | 2019-01-15 | 2,896,800 | 1,000 | 11.50 | 25,200,000 | 90,959,520 | 31.40 | 2019-01-11 |
| 1338 | 2019-01-09 | 2,895,800 | -100 | 11.49 | 25,200,000 | 90,638,540 | 31.30 | 2019-01-07 |
| 1339 | 2019-01-07 | 2,895,900 | 6,900 | 11.49 | 25,200,000 | 90,641,670 | 31.30 | 2019-01-03 |
| 1340 | 2019-01-03 | 2,889,000 | -7,600 | 11.46 | 25,200,000 | 89,992,350 | 31.15 | 2018-12-28 |
| 1341 | 2018-12-28 | 2,896,600 | -5,000 | 11.49 | 25,200,000 | 88,635,960 | 30.60 | 2018-12-21 |
| 1342 | 2018-12-21 | 2,901,600 | -1,000 | 11.51 | 25,200,000 | 88,063,560 | 30.35 | 2018-12-19 |
| 1343 | 2018-12-13 | 2,902,600 | 1,000 | 11.52 | 25,200,000 | 87,803,650 | 30.25 | 2018-12-11 |
| 1344 | 2018-12-12 | 2,901,600 | -2,000 | 11.51 | 25,200,000 | 87,628,320 | 30.20 | 2018-12-10 |
| 1345 | 2018-12-06 | 2,903,600 | -2,100 | 11.52 | 25,200,000 | 86,817,640 | 29.90 | 2018-12-04 |
| 1346 | 2018-12-03 | 2,905,700 | -6,000 | 11.53 | 25,200,000 | 86,589,860 | 29.80 | 2018-11-29 |
| 1347 | 2018-11-30 | 2,911,700 | 5,800 | 11.55 | 25,200,000 | 85,458,395 | 29.35 | 2018-11-28 |
| 1348 | 2018-11-28 | 2,905,900 | 1,000 | 11.53 | 25,200,000 | 86,450,525 | 29.75 | 2018-11-26 |
| 1349 | 2018-11-27 | 2,904,900 | -3,700 | 11.53 | 25,200,000 | 86,130,285 | 29.65 | 2018-11-23 |
| 1350 | 2018-11-22 | 2,908,600 | 1,000 | 11.54 | 25,200,000 | 86,530,850 | 29.75 | 2018-11-20 |
| 1351 | 2018-11-21 | 2,907,600 | 2,300 | 11.54 | 25,200,000 | 86,210,340 | 29.65 | 2018-11-19 |
| 1352 | 2018-11-19 | 2,905,300 | 100 | 11.53 | 25,200,000 | 85,415,820 | 29.40 | 2018-11-15 |
| 1353 | 2018-11-13 | 2,905,200 | 1,700 | 11.53 | 25,200,000 | 85,993,920 | 29.60 | 2018-11-09 |
| 1354 | 2018-11-12 | 2,903,500 | 2,000 | 11.52 | 25,200,000 | 86,088,775 | 29.65 | 2018-11-08 |
| 1355 | 2018-11-09 | 2,901,500 | -6,100 | 11.51 | 25,200,000 | 86,754,850 | 29.90 | 2018-11-07 |
| 1356 | 2018-11-07 | 2,907,600 | 100 | 11.54 | 25,200,000 | 86,937,240 | 29.90 | 2018-11-05 |
| 1357 | 2018-11-06 | 2,907,500 | -300 | 11.54 | 25,200,000 | 87,079,625 | 29.95 | 2018-11-02 |
| 1358 | 2018-11-02 | 2,907,800 | -400 | 11.54 | 25,200,000 | 86,216,270 | 29.65 | 2018-10-31 |
| 1359 | 2018-11-01 | 2,908,200 | 23,900 | 11.54 | 25,200,000 | 86,664,360 | 29.80 | 2018-10-30 |
| 1360 | 2018-10-31 | 2,884,300 | 500 | 11.45 | 25,200,000 | 86,384,785 | 29.95 | 2018-10-29 |
| 1361 | 2018-10-30 | 2,883,800 | -4,900 | 11.44 | 25,200,000 | 86,369,810 | 29.95 | 2018-10-26 |
| 1362 | 2018-10-29 | 2,888,700 | 1,000 | 11.46 | 25,200,000 | 86,372,130 | 29.90 | 2018-10-25 |
| 1363 | 2018-10-26 | 2,887,700 | 25,200 | 11.46 | 25,200,000 | 86,342,230 | 29.90 | 2018-10-24 |
| 1364 | 2018-10-25 | 2,862,500 | 15,700 | 11.36 | 25,200,000 | 85,875,000 | 30.00 | 2018-10-23 |
| 1365 | 2018-10-24 | 2,846,800 | 7,100 | 11.30 | 25,200,000 | 84,976,980 | 29.85 | 2018-10-22 |
| 1366 | 2018-10-23 | 2,839,700 | 15,700 | 11.27 | 25,200,000 | 84,623,060 | 29.80 | 2018-10-19 |
| 1367 | 2018-10-19 | 2,824,000 | 1,700 | 11.21 | 25,200,000 | 84,155,200 | 29.80 | 2018-10-16 |
| 1368 | 2018-10-18 | 2,822,300 | 500 | 11.20 | 25,200,000 | 84,104,540 | 29.80 | 2018-10-15 |
| 1369 | 2018-10-16 | 2,821,800 | 9,500 | 11.20 | 25,200,000 | 83,666,370 | 29.65 | 2018-10-12 |
| 1370 | 2018-10-12 | 2,812,300 | 3,000 | 11.16 | 25,200,000 | 81,275,470 | 28.90 | 2018-10-10 |
| 1371 | 2018-10-11 | 2,809,300 | 3,400 | 11.15 | 25,200,000 | 81,188,770 | 28.90 | 2018-10-09 |
| 1372 | 2018-10-09 | 2,805,900 | 10,000 | 11.13 | 25,200,000 | 81,932,280 | 29.20 | 2018-10-05 |
| 1373 | 2018-10-08 | 2,795,900 | 3,600 | 11.09 | 25,200,000 | 81,500,485 | 29.15 | 2018-10-04 |
| 1374 | 2018-10-05 | 2,792,300 | -2,800 | 11.08 | 25,200,000 | 81,814,390 | 29.30 | 2018-10-03 |
| 1375 | 2018-10-03 | 2,795,100 | -4,600 | 11.09 | 25,200,000 | 80,219,370 | 28.70 | 2018-09-28 |
| 1376 | 2018-10-02 | 2,799,700 | 400 | 11.11 | 25,200,000 | 81,191,300 | 29.00 | 2018-09-27 |
| 1377 | 2018-09-28 | 2,799,300 | 1,000 | 11.11 | 25,200,000 | 81,179,700 | 29.00 | 2018-09-26 |
| 1378 | 2018-09-21 | 2,798,300 | -200 | 11.10 | 25,200,000 | 81,990,190 | 29.30 | 2018-09-19 |
| 1379 | 2018-09-13 | 2,798,500 | 1,000 | 11.11 | 25,200,000 | 81,436,350 | 29.10 | 2018-09-11 |
| 1380 | 2018-09-10 | 2,797,500 | -1,400 | 11.10 | 25,200,000 | 81,407,250 | 29.10 | 2018-09-06 |
| 1381 | 2018-09-07 | 2,798,900 | 3,000 | 11.11 | 25,200,000 | 81,308,045 | 29.05 | 2018-09-05 |
| 1382 | 2018-09-06 | 2,795,900 | 100 | 11.09 | 25,200,000 | 81,500,485 | 29.15 | 2018-09-04 |
| 1383 | 2018-09-05 | 2,795,800 | -9,600 | 11.09 | 25,200,000 | 81,637,360 | 29.20 | 2018-09-03 |
| 1384 | 2018-09-04 | 2,805,400 | 500 | 11.13 | 25,200,000 | 82,478,760 | 29.40 | 2018-08-31 |
| 1385 | 2018-08-30 | 2,804,900 | 100 | 11.13 | 25,200,000 | 82,604,305 | 29.45 | 2018-08-28 |
| 1386 | 2018-08-29 | 2,804,800 | 200 | 11.13 | 25,200,000 | 82,461,120 | 29.40 | 2018-08-27 |
| 1387 | 2018-08-27 | 2,804,600 | 1,000 | 10.87 | 25,800,000 | 81,333,400 | 29.00 | 2018-08-23 |
| 1388 | 2018-08-23 | 2,803,600 | -2,000 | 10.87 | 25,800,000 | 81,584,760 | 29.10 | 2018-08-21 |
| 1389 | 2018-08-21 | 2,805,600 | -200 | 10.87 | 25,800,000 | 80,520,720 | 28.70 | 2018-08-17 |
| 1390 | 2018-08-20 | 2,805,800 | -4,000 | 10.88 | 25,800,000 | 80,526,460 | 28.70 | 2018-08-16 |
| 1391 | 2018-08-17 | 2,809,800 | 1,200 | 10.89 | 25,800,000 | 81,343,710 | 28.95 | 2018-08-15 |
| 1392 | 2018-08-15 | 2,808,600 | 100 | 10.89 | 25,800,000 | 82,432,410 | 29.35 | 2018-08-13 |
| 1393 | 2018-08-13 | 2,808,500 | 1,000 | 10.89 | 25,800,000 | 82,991,175 | 29.55 | 2018-08-09 |
| 1394 | 2018-08-10 | 2,807,500 | -2,600 | 10.88 | 25,800,000 | 83,242,375 | 29.65 | 2018-08-08 |
| 1395 | 2018-08-09 | 2,810,100 | -3,500 | 10.89 | 25,800,000 | 83,038,455 | 29.55 | 2018-08-07 |
| 1396 | 2018-08-08 | 2,813,600 | -2,000 | 10.91 | 25,800,000 | 83,141,880 | 29.55 | 2018-08-06 |
| 1397 | 2018-08-07 | 2,815,600 | 3,300 | 10.91 | 25,800,000 | 82,778,640 | 29.40 | 2018-08-03 |
| 1398 | 2018-08-06 | 2,812,300 | 3,500 | 10.90 | 25,800,000 | 83,525,310 | 29.70 | 2018-08-02 |
| 1399 | 2018-07-31 | 2,808,800 | 1,400 | 10.89 | 25,800,000 | 83,983,120 | 29.90 | 2018-07-27 |
| 1400 | 2018-07-30 | 2,807,400 | 700 | 10.88 | 25,800,000 | 83,941,260 | 29.90 | 2018-07-26 |
| 1401 | 2018-07-26 | 2,806,700 | 2,500 | 10.88 | 25,800,000 | 83,499,325 | 29.75 | 2018-07-24 |
| 1402 | 2018-07-25 | 2,804,200 | 6,000 | 10.87 | 25,800,000 | 83,985,790 | 29.95 | 2018-07-23 |
| 1403 | 2018-07-23 | 2,798,200 | -600 | 10.85 | 25,800,000 | 82,966,630 | 29.65 | 2018-07-19 |
| 1404 | 2018-07-20 | 2,798,800 | 16,800 | 10.85 | 25,800,000 | 82,004,840 | 29.30 | 2018-07-18 |
| 1405 | 2018-07-18 | 2,782,000 | 1,000 | 10.78 | 25,800,000 | 84,155,500 | 30.25 | 2018-07-16 |
| 1406 | 2018-07-17 | 2,781,000 | 900 | 10.78 | 25,800,000 | 83,986,200 | 30.20 | 2018-07-13 |
| 1407 | 2018-07-11 | 2,780,100 | -1,000 | 10.78 | 25,800,000 | 85,210,065 | 30.65 | 2018-07-09 |
| 1408 | 2018-07-10 | 2,781,100 | 1,000 | 10.78 | 25,800,000 | 85,240,715 | 30.65 | 2018-07-06 |
| 1409 | 2018-07-09 | 2,780,100 | -900 | 10.78 | 25,800,000 | 85,071,060 | 30.60 | 2018-07-05 |
| 1410 | 2018-07-06 | 2,781,000 | 2,000 | 10.78 | 25,800,000 | 85,098,600 | 30.60 | 2018-07-04 |
| 1411 | 2018-07-05 | 2,779,000 | -11,600 | 10.77 | 25,800,000 | 84,064,750 | 30.25 | 2018-07-03 |
| 1412 | 2018-06-28 | 2,790,600 | -1,300 | 10.82 | 25,800,000 | 86,090,010 | 30.85 | 2018-06-26 |
| 1413 | 2018-06-25 | 2,791,900 | 10,000 | 10.82 | 25,800,000 | 86,269,710 | 30.90 | 2018-06-21 |
| 1414 | 2018-06-22 | 2,781,900 | 11,000 | 10.78 | 25,800,000 | 86,656,185 | 31.15 | 2018-06-20 |
| 1415 | 2018-06-21 | 2,770,900 | 1,000 | 10.74 | 25,800,000 | 86,867,715 | 31.35 | 2018-06-19 |
| 1416 | 2018-06-14 | 2,769,900 | -2,600 | 10.74 | 25,800,000 | 87,528,840 | 31.60 | 2018-06-12 |
| 1417 | 2018-06-13 | 2,772,500 | -54,000 | 10.75 | 25,800,000 | 87,611,000 | 31.60 | 2018-06-11 |
| 1418 | 2018-06-08 | 2,826,500 | -1,900 | 10.96 | 25,800,000 | 89,600,050 | 31.70 | 2018-06-06 |
| 1419 | 2018-06-07 | 2,828,400 | 302,800 | 10.96 | 25,800,000 | 88,953,180 | 31.45 | 2018-06-05 |
| 1420 | 2018-06-04 | 2,525,600 | 500 | 9.79 | 25,800,000 | 80,314,080 | 31.80 | 2018-05-31 |
| 1421 | 2018-06-01 | 2,525,100 | 500 | 9.79 | 25,800,000 | 80,045,670 | 31.70 | 2018-05-30 |
| 1422 | 2018-05-29 | 2,524,600 | 500 | 9.79 | 25,800,000 | 80,408,510 | 31.85 | 2018-05-25 |
| 1423 | 2018-05-25 | 2,524,100 | 800 | 9.78 | 25,800,000 | 79,635,355 | 31.55 | 2018-05-23 |
| 1424 | 2018-05-24 | 2,523,300 | 500 | 9.78 | 25,800,000 | 79,357,785 | 31.45 | 2018-05-21 |
| 1425 | 2018-05-21 | 2,522,800 | -5,200 | 9.78 | 25,800,000 | 79,468,200 | 31.50 | 2018-05-17 |
| 1426 | 2018-05-18 | 2,528,000 | 1,000 | 9.80 | 25,800,000 | 80,264,000 | 31.75 | 2018-05-16 |
| 1427 | 2018-05-11 | 2,527,000 | 10,600 | 9.79 | 25,800,000 | 80,358,600 | 31.80 | 2018-05-09 |
| 1428 | 2018-05-10 | 2,516,400 | 100 | 9.75 | 25,800,000 | 80,524,800 | 32.00 | 2018-05-08 |
| 1429 | 2018-05-09 | 2,516,300 | 2,700 | 9.75 | 25,800,000 | 80,521,600 | 32.00 | 2018-05-07 |
| 1430 | 2018-05-04 | 2,513,600 | 200 | 9.74 | 25,800,000 | 80,686,560 | 32.10 | 2018-05-02 |
| 1431 | 2018-04-30 | 2,513,400 | 2,900 | 9.74 | 25,800,000 | 81,434,160 | 32.40 | 2018-04-26 |
| 1432 | 2018-04-27 | 2,510,500 | 5,000 | 9.73 | 25,800,000 | 81,214,675 | 32.35 | 2018-04-25 |
| 1433 | 2018-04-24 | 2,505,500 | 1,000 | 9.71 | 25,800,000 | 82,305,675 | 32.85 | 2018-04-20 |
| 1434 | 2018-04-23 | 2,504,500 | 100 | 9.71 | 25,800,000 | 82,898,950 | 33.10 | 2018-04-19 |
| 1435 | 2018-04-20 | 2,504,400 | -2,000 | 9.71 | 25,800,000 | 82,519,980 | 32.95 | 2018-04-18 |
| 1436 | 2018-04-19 | 2,506,400 | 1,000 | 9.71 | 25,800,000 | 82,460,560 | 32.90 | 2018-04-17 |
| 1437 | 2018-04-18 | 2,505,400 | 298,000 | 9.71 | 25,800,000 | 82,302,390 | 32.85 | 2018-04-16 |
| 1438 | 2018-04-16 | 2,207,400 | 16,400 | 8.56 | 25,800,000 | 72,623,460 | 32.90 | 2018-04-12 |
| 1439 | 2018-04-13 | 2,191,000 | -500 | 8.49 | 25,800,000 | 72,193,450 | 32.95 | 2018-04-11 |
| 1440 | 2018-04-11 | 2,191,500 | -500 | 8.49 | 25,800,000 | 71,333,325 | 32.55 | 2018-04-09 |
| 1441 | 2018-04-10 | 2,192,000 | 3,100 | 8.50 | 25,800,000 | 70,911,200 | 32.35 | 2018-04-06 |
| 1442 | 2018-04-09 | 2,188,900 | 2,000 | 8.48 | 25,800,000 | 71,577,030 | 32.70 | 2018-04-04 |
| 1443 | 2018-04-06 | 2,186,900 | 2,100 | 8.58 | 25,500,000 | 71,511,630 | 32.70 | 2018-04-03 |
| 1444 | 2018-04-03 | 2,184,800 | -7,900 | 8.57 | 25,500,000 | 71,442,960 | 32.70 | 2018-03-28 |
| 1445 | 2018-03-29 | 2,192,700 | -23,200 | 8.60 | 25,500,000 | 72,688,005 | 33.15 | 2018-03-27 |
| 1446 | 2018-03-28 | 2,215,900 | 3,000 | 8.69 | 25,500,000 | 72,792,315 | 32.85 | 2018-03-26 |
| 1447 | 2018-03-27 | 2,212,900 | -14,700 | 8.68 | 25,500,000 | 72,583,120 | 32.80 | 2018-03-23 |
| 1448 | 2018-03-26 | 2,227,600 | -22,300 | 8.74 | 25,500,000 | 72,285,620 | 32.45 | 2018-03-22 |
| 1449 | 2018-03-23 | 2,249,900 | -100 | 8.82 | 25,500,000 | 72,334,285 | 32.15 | 2018-03-21 |
| 1450 | 2018-03-21 | 2,250,000 | 5,800 | 8.82 | 25,500,000 | 71,887,500 | 31.95 | 2018-03-19 |
| 1451 | 2018-03-15 | 2,244,200 | 500 | 8.80 | 25,500,000 | 72,263,240 | 32.20 | 2018-03-13 |
| 1452 | 2018-03-14 | 2,243,700 | -1,000 | 8.80 | 25,500,000 | 72,247,140 | 32.20 | 2018-03-12 |
| 1453 | 2018-03-13 | 2,244,700 | 800 | 8.80 | 25,500,000 | 72,054,870 | 32.10 | 2018-03-09 |
| 1454 | 2018-03-07 | 2,243,900 | -100 | 8.90 | 25,200,000 | 72,477,970 | 32.30 | 2018-03-05 |
| 1455 | 2018-03-02 | 2,244,000 | 4,000 | 9.12 | 24,600,000 | 71,920,200 | 32.05 | 2018-02-28 |
| 1456 | 2018-02-27 | 2,240,000 | -4,000 | 9.11 | 24,600,000 | 72,352,000 | 32.30 | 2018-02-23 |
| 1457 | 2018-02-23 | 2,244,000 | 3,800 | 9.12 | 24,600,000 | 72,705,600 | 32.40 | 2018-02-21 |
| 1458 | 2018-02-22 | 2,240,200 | 1,300 | 9.11 | 24,600,000 | 71,798,410 | 32.05 | 2018-02-20 |
| 1459 | 2018-02-21 | 2,238,900 | -8,600 | 9.10 | 24,600,000 | 72,876,195 | 32.55 | 2018-02-14 |
| 1460 | 2018-02-13 | 2,247,500 | 3,700 | 9.14 | 24,600,000 | 73,043,750 | 32.50 | 2018-02-09 |
| 1461 | 2018-02-12 | 2,243,800 | 5,600 | 9.23 | 24,300,000 | 71,913,790 | 32.05 | 2018-02-08 |
| 1462 | 2018-02-09 | 2,238,200 | 302,400 | 9.21 | 24,300,000 | 72,405,770 | 32.35 | 2018-02-07 |
| 1463 | 2018-02-08 | 1,935,800 | -400 | 7.97 | 24,300,000 | 63,494,240 | 32.80 | 2018-02-06 |
| 1464 | 2018-02-07 | 1,936,200 | 10,000 | 7.97 | 24,300,000 | 62,732,880 | 32.40 | 2018-02-05 |
| 1465 | 2018-02-06 | 1,926,200 | -7,900 | 7.93 | 24,300,000 | 63,468,290 | 32.95 | 2018-02-02 |
| 1466 | 2018-02-05 | 1,934,100 | 300 | 7.96 | 24,300,000 | 63,148,365 | 32.65 | 2018-02-01 |
| 1467 | 2018-02-02 | 1,933,800 | 15,700 | 7.96 | 24,300,000 | 63,331,950 | 32.75 | 2018-01-31 |
| 1468 | 2018-02-01 | 1,918,100 | 2,000 | 7.89 | 24,300,000 | 62,242,345 | 32.45 | 2018-01-30 |
| 1469 | 2018-01-30 | 1,916,100 | 7,700 | 7.89 | 24,300,000 | 63,231,300 | 33.00 | 2018-01-26 |
| 1470 | 2018-01-29 | 1,908,400 | -8,500 | 7.85 | 24,300,000 | 63,168,040 | 33.10 | 2018-01-25 |
| 1471 | 2018-01-26 | 1,916,900 | -500 | 7.89 | 24,300,000 | 62,778,475 | 32.75 | 2018-01-24 |
| 1472 | 2018-01-25 | 1,917,400 | -1,000 | 7.89 | 24,300,000 | 62,507,240 | 32.60 | 2018-01-23 |
| 1473 | 2018-01-24 | 1,918,400 | -10,300 | 7.89 | 24,300,000 | 62,156,160 | 32.40 | 2018-01-22 |
| 1474 | 2018-01-23 | 1,928,700 | -1,000 | 7.94 | 24,300,000 | 62,489,880 | 32.40 | 2018-01-19 |
| 1475 | 2018-01-22 | 1,929,700 | 1,800 | 7.94 | 24,300,000 | 62,618,765 | 32.45 | 2018-01-18 |
| 1476 | 2018-01-19 | 1,927,900 | 1,500 | 7.93 | 24,300,000 | 62,753,145 | 32.55 | 2018-01-17 |
| 1477 | 2018-01-18 | 1,926,400 | -1,000 | 7.93 | 24,300,000 | 62,704,320 | 32.55 | 2018-01-16 |
| 1478 | 2018-01-17 | 1,927,400 | -1,000 | 7.93 | 24,300,000 | 62,929,610 | 32.65 | 2018-01-15 |
| 1479 | 2018-01-16 | 1,928,400 | -1,600 | 7.94 | 24,300,000 | 62,190,900 | 32.25 | 2018-01-12 |
| 1480 | 2018-01-15 | 1,930,000 | -400 | 7.94 | 24,300,000 | 61,953,000 | 32.10 | 2018-01-11 |
| 1481 | 2018-01-11 | 1,930,400 | -1,500 | 7.94 | 24,300,000 | 61,869,320 | 32.05 | 2018-01-09 |
| 1482 | 2018-01-09 | 1,931,900 | -49,300 | 7.95 | 24,300,000 | 62,207,180 | 32.20 | 2018-01-05 |
| 1483 | 2018-01-08 | 1,981,200 | -8,100 | 8.15 | 24,300,000 | 63,398,400 | 32.00 | 2018-01-04 |
| 1484 | 2018-01-05 | 1,989,300 | 1,000 | 8.19 | 24,300,000 | 63,657,600 | 32.00 | 2018-01-03 |
| 1485 | 2018-01-04 | 1,988,300 | -11,400 | 8.18 | 24,300,000 | 63,426,770 | 31.90 | 2018-01-02 |
| 1486 | 2018-01-02 | 1,999,700 | 4,500 | 8.23 | 24,300,000 | 63,190,520 | 31.60 | 2017-12-28 |
| 1487 | 2017-12-29 | 1,995,200 | 200 | 8.21 | 24,300,000 | 62,649,280 | 31.40 | 2017-12-27 |
| 1488 | 2017-12-27 | 1,995,000 | -2,000 | 8.21 | 24,300,000 | 61,645,500 | 30.90 | 2017-12-21 |
| 1489 | 2017-12-20 | 1,997,000 | -4,800 | 8.22 | 24,300,000 | 61,407,750 | 30.75 | 2017-12-18 |
| 1490 | 2017-12-15 | 2,001,800 | 200 | 8.24 | 24,300,000 | 60,854,720 | 30.40 | 2017-12-13 |
| 1491 | 2017-12-14 | 2,001,600 | 2,300 | 8.24 | 24,300,000 | 60,948,720 | 30.45 | 2017-12-12 |
| 1492 | 2017-12-12 | 1,999,300 | 3,500 | 8.23 | 24,300,000 | 61,078,615 | 30.55 | 2017-12-08 |
| 1493 | 2017-12-11 | 1,995,800 | 13,700 | 8.21 | 24,300,000 | 61,171,270 | 30.65 | 2017-12-07 |
| 1494 | 2017-12-08 | 1,982,100 | 3,100 | 8.16 | 24,300,000 | 61,345,995 | 30.95 | 2017-12-06 |
| 1495 | 2017-12-07 | 1,979,000 | -700 | 8.14 | 24,300,000 | 61,744,800 | 31.20 | 2017-12-05 |
| 1496 | 2017-12-06 | 1,979,700 | -6,000 | 7.95 | 24,900,000 | 61,667,655 | 31.15 | 2017-12-04 |
| 1497 | 2017-12-04 | 1,985,700 | -7,000 | 7.97 | 24,900,000 | 62,152,410 | 31.30 | 2017-11-30 |
| 1498 | 2017-12-01 | 1,992,700 | 3,000 | 8.00 | 24,900,000 | 62,969,320 | 31.60 | 2017-11-29 |
| 1499 | 2017-11-30 | 1,989,700 | -3,000 | 7.99 | 24,900,000 | 62,874,520 | 31.60 | 2017-11-28 |
| 1500 | 2017-11-28 | 1,992,700 | 1,134 | 8.00 | 24,900,000 | 62,770,050 | 31.50 | 2017-11-24 |
| 1501 | 2017-11-27 | 1,991,566 | 866 | 8.00 | 24,900,000 | 62,734,329 | 31.50 | 2017-11-23 |
| 1502 | 2017-11-24 | 1,990,700 | 310,200 | 7.99 | 24,900,000 | 62,707,050 | 31.50 | 2017-11-22 |
| 1503 | 2017-11-23 | 1,680,500 | 500 | 6.83 | 24,600,000 | 52,515,625 | 31.25 | 2017-11-21 |
| 1504 | 2017-11-21 | 1,680,000 | 2,000 | 6.83 | 24,600,000 | 52,584,000 | 31.30 | 2017-11-17 |
| 1505 | 2017-11-20 | 1,678,000 | -3,000 | 6.82 | 24,600,000 | 52,185,800 | 31.10 | 2017-11-16 |
| 1506 | 2017-11-17 | 1,681,000 | 900 | 6.83 | 24,600,000 | 52,615,300 | 31.30 | 2017-11-15 |
| 1507 | 2017-11-15 | 1,680,100 | -800 | 6.83 | 24,600,000 | 52,167,105 | 31.05 | 2017-11-13 |
| 1508 | 2017-11-13 | 1,680,900 | -1,000 | 6.83 | 24,600,000 | 52,780,260 | 31.40 | 2017-11-09 |
| 1509 | 2017-11-03 | 1,681,900 | 800 | 6.84 | 24,600,000 | 52,222,995 | 31.05 | 2017-11-01 |
| 1510 | 2017-11-02 | 1,681,100 | -15,200 | 6.83 | 24,600,000 | 52,450,320 | 31.20 | 2017-10-31 |
| 1511 | 2017-11-01 | 1,696,300 | 4,900 | 6.90 | 24,600,000 | 52,585,300 | 31.00 | 2017-10-30 |
| 1512 | 2017-10-27 | 1,691,400 | 500 | 6.88 | 24,600,000 | 52,602,540 | 31.10 | 2017-10-25 |
| 1513 | 2017-10-25 | 1,690,900 | 4,000 | 6.87 | 24,600,000 | 52,586,990 | 31.10 | 2017-10-23 |
| 1514 | 2017-10-24 | 1,686,900 | -1,800 | 6.86 | 24,600,000 | 52,799,970 | 31.30 | 2017-10-20 |
| 1515 | 2017-10-23 | 1,688,700 | 3,300 | 6.86 | 24,600,000 | 52,856,310 | 31.30 | 2017-10-19 |
| 1516 | 2017-10-20 | 1,685,400 | 1,000 | 6.85 | 24,600,000 | 52,921,560 | 31.40 | 2017-10-18 |
| 1517 | 2017-10-19 | 1,684,400 | 300 | 6.85 | 24,600,000 | 53,058,600 | 31.50 | 2017-10-17 |
| 1518 | 2017-10-18 | 1,684,100 | -2,500 | 6.85 | 24,600,000 | 53,638,585 | 31.85 | 2017-10-16 |
| 1519 | 2017-10-12 | 1,686,600 | 800 | 6.86 | 24,600,000 | 53,043,570 | 31.45 | 2017-10-10 |
| 1520 | 2017-10-11 | 1,685,800 | -1,300 | 6.85 | 24,600,000 | 52,765,540 | 31.30 | 2017-10-09 |
| 1521 | 2017-10-10 | 1,687,100 | 400 | 6.86 | 24,600,000 | 52,384,455 | 31.05 | 2017-10-06 |
| 1522 | 2017-10-06 | 1,686,700 | 1,900 | 6.94 | 24,300,000 | 52,456,370 | 31.10 | 2017-10-03 |
| 1523 | 2017-10-03 | 1,684,800 | 1,000 | 6.93 | 24,300,000 | 52,734,240 | 31.30 | 2017-09-28 |
| 1524 | 2017-09-29 | 1,683,800 | 66,400 | 6.93 | 24,300,000 | 53,208,080 | 31.60 | 2017-09-27 |
| 1525 | 2017-09-28 | 1,617,400 | -1,000 | 6.66 | 24,300,000 | 51,675,930 | 31.95 | 2017-09-26 |
| 1526 | 2017-09-26 | 1,618,400 | -3,800 | 6.66 | 24,300,000 | 51,222,360 | 31.65 | 2017-09-22 |
| 1527 | 2017-09-25 | 1,622,200 | 2,000 | 6.59 | 24,600,000 | 51,180,410 | 31.55 | 2017-09-21 |
| 1528 | 2017-09-22 | 1,620,200 | 310,000 | 6.59 | 24,600,000 | 51,846,400 | 32.00 | 2017-09-20 |
| 1529 | 2017-09-21 | 1,310,200 | -6,500 | 5.33 | 24,600,000 | 41,729,870 | 31.85 | 2017-09-19 |
| 1530 | 2017-09-20 | 1,316,700 | -13,000 | 5.35 | 24,600,000 | 42,134,400 | 32.00 | 2017-09-18 |
| 1531 | 2017-09-19 | 1,329,700 | -4,600 | 5.41 | 24,600,000 | 42,949,310 | 32.30 | 2017-09-15 |
| 1532 | 2017-09-18 | 1,334,300 | -19,000 | 5.42 | 24,600,000 | 43,031,175 | 32.25 | 2017-09-14 |
| 1533 | 2017-09-15 | 1,353,300 | -5,000 | 5.50 | 24,600,000 | 43,914,585 | 32.45 | 2017-09-13 |
| 1534 | 2017-09-14 | 1,358,300 | -9,500 | 5.52 | 24,600,000 | 44,008,920 | 32.40 | 2017-09-12 |
| 1535 | 2017-09-13 | 1,367,800 | 4,600 | 5.56 | 24,600,000 | 44,590,280 | 32.60 | 2017-09-11 |
| 1536 | 2017-09-12 | 1,363,200 | 4,200 | 5.54 | 24,600,000 | 44,917,440 | 32.95 | 2017-09-08 |
| 1537 | 2017-09-08 | 1,359,000 | 26,100 | 5.52 | 24,600,000 | 44,507,250 | 32.75 | 2017-09-06 |
| 1538 | 2017-09-07 | 1,332,900 | -16,500 | 5.42 | 24,600,000 | 43,452,540 | 32.60 | 2017-09-05 |
| 1539 | 2017-09-06 | 1,349,400 | 11,500 | 5.49 | 24,600,000 | 44,125,380 | 32.70 | 2017-09-04 |
| 1540 | 2017-09-05 | 1,337,900 | 15,500 | 5.44 | 24,600,000 | 43,080,380 | 32.20 | 2017-09-01 |
| 1541 | 2017-09-04 | 1,322,400 | 7,000 | 5.38 | 24,600,000 | 42,316,800 | 32.00 | 2017-08-31 |
| 1542 | 2017-09-01 | 1,315,400 | -1,200 | 5.35 | 24,600,000 | 42,027,030 | 31.95 | 2017-08-30 |
| 1543 | 2017-08-31 | 1,316,600 | 11,200 | 5.35 | 24,600,000 | 42,526,180 | 32.30 | 2017-08-29 |
| 1544 | 2017-08-30 | 1,305,400 | -10,200 | 5.31 | 24,600,000 | 41,381,180 | 31.70 | 2017-08-28 |
| 1545 | 2017-08-29 | 1,315,600 | -1,000 | 5.35 | 24,600,000 | 41,375,620 | 31.45 | 2017-08-25 |
| 1546 | 2017-08-28 | 1,316,600 | -4,500 | 5.35 | 24,600,000 | 41,472,900 | 31.50 | 2017-08-24 |
| 1547 | 2017-08-24 | 1,321,100 | -700 | 5.37 | 24,600,000 | 41,614,650 | 31.50 | 2017-08-21 |
| 1548 | 2017-08-22 | 1,321,800 | -16,000 | 5.37 | 24,600,000 | 41,768,880 | 31.60 | 2017-08-18 |
| 1549 | 2017-08-18 | 1,337,800 | -400 | 5.44 | 24,600,000 | 41,471,800 | 31.00 | 2017-08-16 |
| 1550 | 2017-08-17 | 1,338,200 | 11,300 | 5.44 | 24,600,000 | 41,684,930 | 31.15 | 2017-08-15 |
| 1551 | 2017-08-16 | 1,326,900 | 5,000 | 5.39 | 24,600,000 | 41,531,970 | 31.30 | 2017-08-14 |
| 1552 | 2017-08-15 | 1,321,900 | 311,500 | 5.37 | 24,600,000 | 41,639,850 | 31.50 | 2017-08-11 |
| 1553 | 2017-08-14 | 1,010,400 | 14,400 | 4.11 | 24,600,000 | 31,625,520 | 31.30 | 2017-08-10 |
| 1554 | 2017-08-11 | 996,000 | 43,900 | 4.10 | 24,300,000 | 30,975,600 | 31.10 | 2017-08-09 |
| 1555 | 2017-08-10 | 952,100 | 3,000 | 3.87 | 24,600,000 | 29,324,680 | 30.80 | 2017-08-08 |
| 1556 | 2017-08-09 | 949,100 | -11,600 | 3.91 | 24,300,000 | 29,232,280 | 30.80 | 2017-08-07 |
| 1557 | 2017-08-08 | 960,700 | 600 | 3.95 | 24,300,000 | 29,781,700 | 31.00 | 2017-08-04 |
| 1558 | 2017-08-04 | 960,100 | 5,800 | 3.95 | 24,300,000 | 29,715,095 | 30.95 | 2017-08-02 |
| 1559 | 2017-08-02 | 954,300 | -10,300 | 3.93 | 24,300,000 | 29,487,870 | 30.90 | 2017-07-31 |
| 1560 | 2017-08-01 | 964,600 | -1,400 | 3.97 | 24,300,000 | 29,613,220 | 30.70 | 2017-07-28 |
| 1561 | 2017-07-28 | 966,000 | 500 | 3.98 | 24,300,000 | 29,366,400 | 30.40 | 2017-07-26 |
| 1562 | 2017-07-26 | 965,500 | -8,000 | 3.97 | 24,300,000 | 29,544,300 | 30.60 | 2017-07-24 |
| 1563 | 2017-07-25 | 973,500 | -3,000 | 4.01 | 24,300,000 | 29,643,075 | 30.45 | 2017-07-21 |
| 1564 | 2017-07-24 | 976,500 | 1,300 | 4.02 | 24,300,000 | 29,587,950 | 30.30 | 2017-07-20 |
| 1565 | 2017-07-21 | 975,200 | 3,700 | 4.01 | 24,300,000 | 29,499,800 | 30.25 | 2017-07-19 |
| 1566 | 2017-07-19 | 971,500 | 1,700 | 4.00 | 24,300,000 | 29,193,575 | 30.05 | 2017-07-17 |
| 1567 | 2017-07-18 | 969,800 | 2,000 | 3.99 | 24,300,000 | 28,706,080 | 29.60 | 2017-07-14 |
| 1568 | 2017-07-17 | 967,800 | -10,000 | 3.98 | 24,300,000 | 28,840,440 | 29.80 | 2017-07-13 |
| 1569 | 2017-07-13 | 977,800 | 500 | 4.02 | 24,300,000 | 28,845,100 | 29.50 | 2017-07-11 |
| 1570 | 2017-07-12 | 977,300 | 2,800 | 4.02 | 24,300,000 | 28,732,620 | 29.40 | 2017-07-10 |
| 1571 | 2017-07-10 | 974,500 | 1,200 | 4.01 | 24,300,000 | 29,088,825 | 29.85 | 2017-07-06 |
| 1572 | 2017-07-07 | 973,300 | 1,500 | 4.01 | 24,300,000 | 29,053,005 | 29.85 | 2017-07-05 |
| 1573 | 2017-07-06 | 971,800 | 12,000 | 4.00 | 24,300,000 | 29,056,820 | 29.90 | 2017-07-04 |
| 1574 | 2017-07-05 | 959,800 | 2,000 | 3.95 | 24,300,000 | 28,937,970 | 30.15 | 2017-07-03 |
| 1575 | 2017-07-03 | 957,800 | 1,400 | 3.94 | 24,300,000 | 29,117,120 | 30.40 | 2017-06-29 |
| 1576 | 2017-06-30 | 956,400 | 700 | 3.94 | 24,300,000 | 29,074,560 | 30.40 | 2017-06-28 |
| 1577 | 2017-06-29 | 955,700 | -1,000 | 3.93 | 24,300,000 | 29,053,280 | 30.40 | 2017-06-27 |
| 1578 | 2017-06-28 | 956,700 | 2,400 | 3.94 | 24,300,000 | 29,083,680 | 30.40 | 2017-06-26 |
| 1579 | 2017-06-27 | 954,300 | 100 | 3.93 | 24,300,000 | 29,010,720 | 30.40 | 2017-06-23 |
| 1580 | 2017-06-26 | 954,200 | 5,000 | 3.93 | 24,300,000 | 29,103,100 | 30.50 | 2017-06-22 |
| 1581 | 2017-06-23 | 949,200 | 300,000 | 3.91 | 24,300,000 | 28,760,760 | 30.30 | 2017-06-21 |
| 1582 | 2017-06-22 | 649,200 | 3,200 | 2.67 | 24,300,000 | 19,703,220 | 30.35 | 2017-06-20 |
| 1583 | 2017-06-21 | 646,000 | 800 | 2.66 | 24,300,000 | 19,638,400 | 30.40 | 2017-06-19 |
| 1584 | 2017-06-20 | 645,200 | -20,000 | 2.66 | 24,300,000 | 19,710,860 | 30.55 | 2017-06-16 |
| 1585 | 2017-06-19 | 665,200 | 2,000 | 2.74 | 24,300,000 | 20,388,380 | 30.65 | 2017-06-15 |
| 1586 | 2017-06-15 | 663,200 | 1,500 | 2.73 | 24,300,000 | 20,426,560 | 30.80 | 2017-06-13 |
| 1587 | 2017-06-14 | 661,700 | 10,000 | 2.72 | 24,300,000 | 20,347,275 | 30.75 | 2017-06-12 |
| 1588 | 2017-06-09 | 651,700 | -400 | 2.68 | 24,300,000 | 20,495,965 | 31.45 | 2017-06-07 |
| 1589 | 2017-06-08 | 652,100 | -8,000 | 2.68 | 24,300,000 | 20,508,545 | 31.45 | 2017-06-06 |
| 1590 | 2017-06-07 | 660,100 | 5,100 | 2.72 | 24,300,000 | 20,595,120 | 31.20 | 2017-06-05 |
| 1591 | 2017-06-05 | 655,000 | -1,600 | 2.70 | 24,300,000 | 20,174,000 | 30.80 | 2017-06-01 |
| 1592 | 2017-06-02 | 656,600 | 1,500 | 2.70 | 24,300,000 | 20,157,620 | 30.70 | 2017-05-31 |
| 1593 | 2017-06-01 | 655,100 | -2,000 | 2.70 | 24,300,000 | 20,177,080 | 30.80 | 2017-05-29 |
| 1594 | 2017-05-31 | 657,100 | -500 | 2.70 | 24,300,000 | 20,205,825 | 30.75 | 2017-05-26 |
| 1595 | 2017-05-26 | 657,600 | 500 | 2.71 | 24,300,000 | 20,023,920 | 30.45 | 2017-05-24 |
| 1596 | 2017-05-25 | 657,100 | 1,000 | 2.70 | 24,300,000 | 20,140,115 | 30.65 | 2017-05-23 |
| 1597 | 2017-05-24 | 656,100 | 1,200 | 2.70 | 24,300,000 | 20,043,855 | 30.55 | 2017-05-22 |
| 1598 | 2017-05-23 | 654,900 | -1,000 | 2.70 | 24,300,000 | 19,843,470 | 30.30 | 2017-05-19 |
| 1599 | 2017-05-22 | 655,900 | -1,800 | 2.70 | 24,300,000 | 20,037,745 | 30.55 | 2017-05-18 |
| 1600 | 2017-05-19 | 657,700 | -2,000 | 2.71 | 24,300,000 | 19,928,310 | 30.30 | 2017-05-17 |
| 1601 | 2017-05-18 | 659,700 | 9,000 | 2.71 | 24,300,000 | 19,758,015 | 29.95 | 2017-05-16 |
| 1602 | 2017-05-17 | 650,700 | 3,000 | 2.68 | 24,300,000 | 19,488,465 | 29.95 | 2017-05-15 |
| 1603 | 2017-05-15 | 647,700 | 2,000 | 2.67 | 24,300,000 | 19,236,690 | 29.70 | 2017-05-11 |
| 1604 | 2017-05-12 | 645,700 | 2,500 | 2.66 | 24,300,000 | 19,177,290 | 29.70 | 2017-05-10 |
| 1605 | 2017-05-11 | 643,200 | 600 | 2.65 | 24,300,000 | 19,167,360 | 29.80 | 2017-05-09 |
| 1606 | 2017-05-09 | 642,600 | 2,300 | 2.64 | 24,300,000 | 19,245,870 | 29.95 | 2017-05-05 |
| 1607 | 2017-05-08 | 640,300 | -7,600 | 2.63 | 24,300,000 | 19,209,000 | 30.00 | 2017-05-04 |
| 1608 | 2017-05-05 | 647,900 | -5,500 | 2.67 | 24,300,000 | 19,728,555 | 30.45 | 2017-05-02 |
| 1609 | 2017-04-27 | 653,400 | 10,000 | 2.69 | 24,300,000 | 20,190,060 | 30.90 | 2017-04-25 |
| 1610 | 2017-04-26 | 643,400 | -5,200 | 2.65 | 24,300,000 | 19,881,060 | 30.90 | 2017-04-24 |
| 1611 | 2017-04-25 | 648,600 | 9,100 | 2.67 | 24,300,000 | 20,171,460 | 31.10 | 2017-04-21 |
| 1612 | 2017-04-24 | 639,500 | 300 | 2.63 | 24,300,000 | 19,856,475 | 31.05 | 2017-04-20 |
| 1613 | 2017-04-21 | 639,200 | 1,600 | 2.63 | 24,300,000 | 19,911,080 | 31.15 | 2017-04-19 |
| 1614 | 2017-04-20 | 637,600 | 1,500 | 2.62 | 24,300,000 | 19,893,120 | 31.20 | 2017-04-18 |
| 1615 | 2017-04-19 | 636,100 | -6,000 | 2.62 | 24,300,000 | 19,878,125 | 31.25 | 2017-04-13 |
| 1616 | 2017-04-18 | 642,100 | -600 | 2.64 | 24,300,000 | 19,905,100 | 31.00 | 2017-04-12 |
| 1617 | 2017-04-13 | 642,700 | -1,500 | 2.64 | 24,300,000 | 19,698,755 | 30.65 | 2017-04-11 |
| 1618 | 2017-04-12 | 644,200 | -700 | 2.65 | 24,300,000 | 19,648,100 | 30.50 | 2017-04-10 |
| 1619 | 2017-04-11 | 644,900 | -10,400 | 2.65 | 24,300,000 | 19,862,920 | 30.80 | 2017-04-07 |
| 1620 | 2017-04-10 | 655,300 | -900 | 2.70 | 24,300,000 | 20,052,180 | 30.60 | 2017-04-06 |
| 1621 | 2017-04-06 | 656,200 | -1,200 | 2.73 | 24,000,000 | 19,882,860 | 30.30 | 2017-04-03 |
| 1622 | 2017-04-05 | 657,400 | -2,000 | 2.74 | 24,000,000 | 19,820,610 | 30.15 | 2017-03-31 |
| 1623 | 2017-03-31 | 659,400 | -400 | 2.75 | 24,000,000 | 19,979,820 | 30.30 | 2017-03-29 |
| 1624 | 2017-03-30 | 659,800 | -6,000 | 2.75 | 24,000,000 | 20,057,920 | 30.40 | 2017-03-28 |
| 1625 | 2017-03-29 | 665,800 | -10,700 | 2.77 | 24,000,000 | 20,340,190 | 30.55 | 2017-03-27 |
| 1626 | 2017-03-27 | 676,500 | -1,300 | 2.82 | 24,000,000 | 20,497,950 | 30.30 | 2017-03-23 |
| 1627 | 2017-03-24 | 677,800 | -400 | 2.82 | 24,000,000 | 20,503,450 | 30.25 | 2017-03-22 |
| 1628 | 2017-03-22 | 678,200 | -2,000 | 2.83 | 24,000,000 | 20,278,180 | 29.90 | 2017-03-20 |
| 1629 | 2017-03-20 | 680,200 | -200 | 2.83 | 24,000,000 | 20,303,970 | 29.85 | 2017-03-16 |
| 1630 | 2017-03-17 | 680,400 | 680,400 | 2.84 | 24,000,000 | 19,935,720 | 29.30 | 2017-03-15 |
Copyright & disclaimer, Privacy policy