CSOP Hang Seng Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03037 | 2021-05-06 |
Holdings of broker particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-12-30 | 4,743,599 | 38,000 | 11.3755 | 41,700,000 | 2025-04-10 |
| 2 | 2025-12-29 | 4,705,599 | 1 | 11.2844 | 41,700,000 | 2025-04-10 |
| 3 | 2025-12-24 | 4,705,598 | 0 | 11.2844 | 41,700,000 | 2025-04-10 |
| 4 | 2025-12-23 | 4,705,598 | -502 | 11.2844 | 41,700,000 | 2025-04-10 |
| 5 | 2025-12-22 | 4,706,100 | -10,999 | 11.2856 | 41,700,000 | 2025-04-10 |
| 6 | 2025-12-19 | 4,717,099 | 4,360 | 11.3120 | 41,700,000 | 2025-04-10 |
| 7 | 2025-12-18 | 4,712,739 | 10,999 | 11.3015 | 41,700,000 | 2025-04-10 |
| 8 | 2025-12-17 | 4,701,740 | 11,500 | 11.2752 | 41,700,000 | 2025-04-10 |
| 9 | 2025-12-16 | 4,690,240 | 10,500 | 11.2476 | 41,700,000 | 2025-04-10 |
| 10 | 2025-12-15 | 4,679,740 | 10,000 | 11.2224 | 41,700,000 | 2025-04-10 |
| 11 | 2025-12-12 | 4,669,740 | 7,500 | 11.1984 | 41,700,000 | 2025-04-10 |
| 12 | 2025-12-11 | 4,662,240 | -1,010 | 11.1804 | 41,700,000 | 2025-04-10 |
| 13 | 2025-12-10 | 4,663,250 | 9,000 | 11.1829 | 41,700,000 | 2025-04-10 |
| 14 | 2025-12-09 | 4,654,250 | -50,000 | 11.1613 | 41,700,000 | 2025-04-10 |
| 15 | 2025-12-08 | 4,704,250 | 7,000 | 11.2812 | 41,700,000 | 2025-04-10 |
| 16 | 2025-12-05 | 4,697,250 | 2,500 | 11.2644 | 41,700,000 | 2025-04-10 |
| 17 | 2025-12-04 | 4,694,750 | 490 | 11.2584 | 41,700,000 | 2025-04-10 |
| 18 | 2025-12-03 | 4,694,260 | 0 | 11.2572 | 41,700,000 | 2025-04-10 |
| 19 | 2025-12-02 | 4,694,260 | -145,000 | 11.2572 | 41,700,000 | 2025-04-10 |
| 20 | 2025-12-01 | 4,839,260 | -131,000 | 11.6049 | 41,700,000 | 2025-04-10 |
| 21 | 2025-11-28 | 4,970,260 | -7,000 | 11.9191 | 41,700,000 | 2025-04-10 |
| 22 | 2025-11-27 | 4,977,260 | 7,000 | 11.9359 | 41,700,000 | 2025-04-10 |
| 23 | 2025-11-26 | 4,970,260 | -8,500 | 11.9191 | 41,700,000 | 2025-04-10 |
| 24 | 2025-11-25 | 4,978,760 | 13,000 | 11.9395 | 41,700,000 | 2025-04-10 |
| 25 | 2025-11-24 | 4,965,760 | 28,000 | 11.9083 | 41,700,000 | 2025-04-10 |
| 26 | 2025-11-21 | 4,937,760 | -500 | 11.8412 | 41,700,000 | 2025-04-10 |
| 27 | 2025-11-20 | 4,938,260 | -6,500 | 11.8424 | 41,700,000 | 2025-04-10 |
| 28 | 2025-11-19 | 4,944,760 | -2,000 | 11.8579 | 41,700,000 | 2025-04-10 |
| 29 | 2025-11-18 | 4,946,760 | -9,500 | 11.8627 | 41,700,000 | 2025-04-10 |
| 30 | 2025-11-17 | 4,956,260 | 19,500 | 11.8855 | 41,700,000 | 2025-04-10 |
| 31 | 2025-11-14 | 4,936,760 | -2,000 | 11.8388 | 41,700,000 | 2025-04-10 |
| 32 | 2025-11-13 | 4,938,760 | 1,500 | 11.8435 | 41,700,000 | 2025-04-10 |
| 33 | 2025-11-12 | 4,937,260 | 2,000 | 11.8400 | 41,700,000 | 2025-04-10 |
| 34 | 2025-11-11 | 4,935,260 | 3,500 | 11.8352 | 41,700,000 | 2025-04-10 |
| 35 | 2025-11-10 | 4,931,760 | 0 | 11.8268 | 41,700,000 | 2025-04-10 |
| 36 | 2025-11-07 | 4,931,760 | 3,000 | 11.8268 | 41,700,000 | 2025-04-10 |
| 37 | 2025-11-06 | 4,928,760 | 1,000 | 11.8196 | 41,700,000 | 2025-04-10 |
| 38 | 2025-11-05 | 4,927,760 | -73,500 | 11.8172 | 41,700,000 | 2025-04-10 |
| 39 | 2025-11-04 | 5,001,260 | -1,000 | 11.9934 | 41,700,000 | 2025-04-10 |
| 40 | 2025-11-03 | 5,002,260 | 9,500 | 11.9958 | 41,700,000 | 2025-04-10 |
| 41 | 2025-10-31 | 4,992,760 | -500 | 11.9730 | 41,700,000 | 2025-04-10 |
| 42 | 2025-10-30 | 4,993,260 | 39,000 | 11.9742 | 41,700,000 | 2025-04-10 |
| 43 | 2025-10-28 | 4,954,260 | -5,500 | 11.8807 | 41,700,000 | 2025-04-10 |
| 44 | 2025-10-27 | 4,959,760 | 37,000 | 11.8939 | 41,700,000 | 2025-04-10 |
| 45 | 2025-10-24 | 4,922,760 | 12,500 | 11.8052 | 41,700,000 | 2025-04-10 |
| 46 | 2025-10-23 | 4,910,260 | 22,500 | 11.7752 | 41,700,000 | 2025-04-10 |
| 47 | 2025-10-22 | 4,887,760 | 4,500 | 11.7212 | 41,700,000 | 2025-04-10 |
| 48 | 2025-10-21 | 4,883,260 | 6,500 | 11.7105 | 41,700,000 | 2025-04-10 |
| 49 | 2025-10-20 | 4,876,760 | -5,000 | 11.6949 | 41,700,000 | 2025-04-10 |
| 50 | 2025-10-17 | 4,881,760 | -24,500 | 11.7069 | 41,700,000 | 2025-04-10 |
| 51 | 2025-10-16 | 4,906,260 | -40,500 | 11.7656 | 41,700,000 | 2025-04-10 |
| 52 | 2025-10-15 | 4,946,760 | -12,500 | 11.8627 | 41,700,000 | 2025-04-10 |
| 53 | 2025-10-14 | 4,959,260 | 6,500 | 11.8927 | 41,700,000 | 2025-04-10 |
| 54 | 2025-10-13 | 4,952,760 | 5,500 | 11.8771 | 41,700,000 | 2025-04-10 |
| 55 | 2025-10-10 | 4,947,260 | 10,000 | 11.8639 | 41,700,000 | 2025-04-10 |
| 56 | 2025-10-09 | 4,937,260 | 48,500 | 11.8400 | 41,700,000 | 2025-04-10 |
| 57 | 2025-10-08 | 4,888,760 | 41,000 | 11.7236 | 41,700,000 | 2025-04-10 |
| 58 | 2025-10-06 | 4,847,760 | 21,500 | 11.6253 | 41,700,000 | 2025-04-10 |
| 59 | 2025-10-03 | 4,826,260 | -52,510 | 11.5738 | 41,700,000 | 2025-04-10 |
| 60 | 2025-10-02 | 4,878,770 | 80,000 | 11.6997 | 41,700,000 | 2025-04-10 |
| 61 | 2025-09-30 | 4,798,770 | -1,500 | 11.5078 | 41,700,000 | 2025-04-10 |
| 62 | 2025-09-29 | 4,800,270 | 10,900 | 11.5114 | 41,700,000 | 2025-04-10 |
| 63 | 2025-09-26 | 4,789,370 | 2,000 | 11.4853 | 41,700,000 | 2025-04-10 |
| 64 | 2025-09-25 | 4,787,370 | 6,000 | 11.4805 | 41,700,000 | 2025-04-10 |
| 65 | 2025-09-24 | 4,781,370 | 67,500 | 11.4661 | 41,700,000 | 2025-04-10 |
| 66 | 2025-09-23 | 4,713,870 | 266,500 | 11.3042 | 41,700,000 | 2025-04-10 |
| 67 | 2025-09-22 | 4,447,370 | 27,580 | 10.6652 | 41,700,000 | 2025-04-10 |
| 68 | 2025-09-19 | 4,419,790 | -20,400 | 10.5990 | 41,700,000 | 2025-04-10 |
| 69 | 2025-09-18 | 4,440,190 | 49,500 | 10.6479 | 41,700,000 | 2025-04-10 |
| 70 | 2025-09-17 | 4,390,690 | -500 | 10.5292 | 41,700,000 | 2025-04-10 |
| 71 | 2025-09-16 | 4,391,190 | 12,500 | 10.5304 | 41,700,000 | 2025-04-10 |
| 72 | 2025-09-15 | 4,378,690 | -23,000 | 10.5005 | 41,700,000 | 2025-04-10 |
| 73 | 2025-09-12 | 4,401,690 | 34,990 | 10.5556 | 41,700,000 | 2025-04-10 |
| 74 | 2025-09-11 | 4,366,700 | 33,500 | 10.4717 | 41,700,000 | 2025-04-10 |
| 75 | 2025-09-10 | 4,333,200 | -17,000 | 10.3914 | 41,700,000 | 2025-04-10 |
| 76 | 2025-09-09 | 4,350,200 | -2,000 | 10.4321 | 41,700,000 | 2025-04-10 |
| 77 | 2025-09-08 | 4,352,200 | 18,500 | 10.4369 | 41,700,000 | 2025-04-10 |
| 78 | 2025-09-05 | 4,333,700 | 8,500 | 10.3926 | 41,700,000 | 2025-04-10 |
| 79 | 2025-09-04 | 4,325,200 | -22,400 | 10.3722 | 41,700,000 | 2025-04-10 |
| 80 | 2025-09-03 | 4,347,600 | -3,000 | 10.4259 | 41,700,000 | 2025-04-10 |
| 81 | 2025-09-02 | 4,350,600 | -49,500 | 10.4331 | 41,700,000 | 2025-04-10 |
| 82 | 2025-09-01 | 4,400,100 | -7,000 | 10.5518 | 41,700,000 | 2025-04-10 |
| 83 | 2025-08-29 | 4,407,100 | -106,000 | 10.5686 | 41,700,000 | 2025-04-10 |
| 84 | 2025-08-28 | 4,513,100 | -8,000 | 10.8228 | 41,700,000 | 2025-04-10 |
| 85 | 2025-08-27 | 4,521,100 | -212,500 | 10.8420 | 41,700,000 | 2025-04-10 |
| 86 | 2025-08-26 | 4,733,600 | -22,500 | 11.3516 | 41,700,000 | 2025-04-10 |
| 87 | 2025-08-25 | 4,756,100 | -1,000 | 11.4055 | 41,700,000 | 2025-04-10 |
| 88 | 2025-08-22 | 4,757,100 | -8,000 | 11.4079 | 41,700,000 | 2025-04-10 |
| 89 | 2025-08-21 | 4,765,100 | 7,500 | 11.4271 | 41,700,000 | 2025-04-10 |
| 90 | 2025-08-20 | 4,757,600 | -11,500 | 11.4091 | 41,700,000 | 2025-04-10 |
| 91 | 2025-08-19 | 4,769,100 | 0 | 11.4367 | 41,700,000 | 2025-04-10 |
| 92 | 2025-08-18 | 4,769,100 | 964,500 | 11.4367 | 41,700,000 | 2025-04-10 |
| 93 | 2025-08-15 | 3,804,600 | -26,500 | 9.1237 | 41,700,000 | 2025-04-10 |
| 94 | 2025-08-14 | 3,831,100 | -14,500 | 9.1873 | 41,700,000 | 2025-04-10 |
| 95 | 2025-08-13 | 3,845,600 | -21,000 | 9.2221 | 41,700,000 | 2025-04-10 |
| 96 | 2025-08-12 | 3,866,600 | 28,500 | 9.2724 | 41,700,000 | 2025-04-10 |
| 97 | 2025-08-11 | 3,838,100 | 15,500 | 9.2041 | 41,700,000 | 2025-04-10 |
| 98 | 2025-08-08 | 3,822,600 | -8,000 | 9.1669 | 41,700,000 | 2025-04-10 |
| 99 | 2025-08-07 | 3,830,600 | -8,000 | 9.1861 | 41,700,000 | 2025-04-10 |
| 100 | 2025-08-06 | 3,838,600 | 33,000 | 9.2053 | 41,700,000 | 2025-04-10 |
| 101 | 2025-08-05 | 3,805,600 | 39,000 | 9.1261 | 41,700,000 | 2025-04-10 |
| 102 | 2025-08-04 | 3,766,600 | 315,500 | 9.0326 | 41,700,000 | 2025-04-10 |
| 103 | 2025-08-01 | 3,451,100 | -12,500 | 8.2760 | 41,700,000 | 2025-04-10 |
| 104 | 2025-07-31 | 3,463,600 | 24,500 | 8.3060 | 41,700,000 | 2025-04-10 |
| 105 | 2025-07-30 | 3,439,100 | 3,000 | 8.2472 | 41,700,000 | 2025-04-10 |
| 106 | 2025-07-29 | 3,436,100 | -14,500 | 8.2400 | 41,700,000 | 2025-04-10 |
| 107 | 2025-07-28 | 3,450,600 | 5,500 | 8.2748 | 41,700,000 | 2025-04-10 |
| 108 | 2025-07-25 | 3,445,100 | -10,500 | 8.2616 | 41,700,000 | 2025-04-10 |
| 109 | 2025-07-24 | 3,455,600 | 4,000 | 8.2868 | 41,700,000 | 2025-04-10 |
| 110 | 2025-07-23 | 3,451,600 | -6,500 | 8.2772 | 41,700,000 | 2025-04-10 |
| 111 | 2025-07-22 | 3,458,100 | -106,500 | 8.2928 | 41,700,000 | 2025-04-10 |
| 112 | 2025-07-21 | 3,564,600 | 20,500 | 8.5482 | 41,700,000 | 2025-04-10 |
| 113 | 2025-07-18 | 3,544,100 | -157,000 | 8.4990 | 41,700,000 | 2025-04-10 |
| 114 | 2025-07-17 | 3,701,100 | -18,000 | 8.8755 | 41,700,000 | 2025-04-10 |
| 115 | 2025-07-16 | 3,719,100 | 1,000 | 8.9187 | 41,700,000 | 2025-04-10 |
| 116 | 2025-07-15 | 3,718,100 | -137,000 | 8.9163 | 41,700,000 | 2025-04-10 |
| 117 | 2025-07-14 | 3,855,100 | -500 | 9.2448 | 41,700,000 | 2025-04-10 |
| 118 | 2025-07-11 | 3,855,600 | -7,500 | 9.2460 | 41,700,000 | 2025-04-10 |
| 119 | 2025-07-10 | 3,863,100 | -70,500 | 9.2640 | 41,700,000 | 2025-04-10 |
| 120 | 2025-07-09 | 3,933,600 | 17,500 | 9.4331 | 41,700,000 | 2025-04-10 |
| 121 | 2025-07-08 | 3,916,100 | -28,000 | 9.3911 | 41,700,000 | 2025-04-10 |
| 122 | 2025-07-07 | 3,944,100 | -10,000 | 9.4583 | 41,700,000 | 2025-04-10 |
| 123 | 2025-07-04 | 3,954,100 | 13,500 | 9.4823 | 41,700,000 | 2025-04-10 |
| 124 | 2025-07-03 | 3,940,600 | 666,500 | 9.4499 | 41,700,000 | 2025-04-10 |
| 125 | 2025-07-02 | 3,274,100 | 794,500 | 7.8516 | 41,700,000 | 2025-04-10 |
| 126 | 2025-06-30 | 2,479,600 | -20,500 | 5.9463 | 41,700,000 | 2025-04-10 |
| 127 | 2025-06-27 | 2,500,100 | 58,500 | 5.9954 | 41,700,000 | 2025-04-10 |
| 128 | 2025-06-26 | 2,441,600 | 49,500 | 5.8552 | 41,700,000 | 2025-04-10 |
| 129 | 2025-06-25 | 2,392,100 | -1,500 | 5.7365 | 41,700,000 | 2025-04-10 |
| 130 | 2025-06-24 | 2,393,600 | -13,500 | 5.7400 | 41,700,000 | 2025-04-10 |
| 131 | 2025-06-23 | 2,407,100 | 10,500 | 5.7724 | 41,700,000 | 2025-04-10 |
| 132 | 2025-06-20 | 2,396,600 | 10,500 | 5.7472 | 41,700,000 | 2025-04-10 |
| 133 | 2025-06-19 | 2,386,100 | 18,000 | 5.7221 | 41,700,000 | 2025-04-10 |
| 134 | 2025-06-18 | 2,368,100 | -1,500 | 5.6789 | 41,700,000 | 2025-04-10 |
| 135 | 2025-06-17 | 2,369,600 | 198,000 | 5.6825 | 41,700,000 | 2025-04-10 |
| 136 | 2025-06-16 | 2,171,600 | 20,000 | 5.2077 | 41,700,000 | 2025-04-10 |
| 137 | 2025-06-13 | 2,151,600 | -8,000 | 5.1597 | 41,700,000 | 2025-04-10 |
| 138 | 2025-06-12 | 2,159,600 | 37,500 | 5.1789 | 41,700,000 | 2025-04-10 |
| 139 | 2025-06-11 | 2,122,100 | -4,500 | 5.0890 | 41,700,000 | 2025-04-10 |
| 140 | 2025-06-10 | 2,126,600 | 25,500 | 5.0998 | 41,700,000 | 2025-04-10 |
| 141 | 2025-06-09 | 2,101,100 | 0 | 5.0386 | 41,700,000 | 2025-04-10 |
| 142 | 2025-06-06 | 2,101,100 | -2,500 | 5.0386 | 41,700,000 | 2025-04-10 |
| 143 | 2025-06-05 | 2,103,600 | 1,500 | 5.0446 | 41,700,000 | 2025-04-10 |
| 144 | 2025-06-04 | 2,102,100 | -5,000 | 5.0410 | 41,700,000 | 2025-04-10 |
| 145 | 2025-06-03 | 2,107,100 | -17,500 | 5.0530 | 41,700,000 | 2025-04-10 |
| 146 | 2025-06-02 | 2,124,600 | -114,000 | 5.0950 | 41,700,000 | 2025-04-10 |
| 147 | 2025-05-30 | 2,238,600 | 1,500 | 5.3683 | 41,700,000 | 2025-04-10 |
| 148 | 2025-05-29 | 2,237,100 | -12,500 | 5.3647 | 41,700,000 | 2025-04-10 |
| 149 | 2025-05-28 | 2,249,600 | -9,000 | 5.3947 | 41,700,000 | 2025-04-10 |
| 150 | 2025-05-27 | 2,258,600 | 16,500 | 5.4163 | 41,700,000 | 2025-04-10 |
| 151 | 2025-05-26 | 2,242,100 | 32,500 | 5.3767 | 41,700,000 | 2025-04-10 |
| 152 | 2025-05-23 | 2,209,600 | 16,500 | 5.2988 | 41,700,000 | 2025-04-10 |
| 153 | 2025-05-22 | 2,193,100 | 27,500 | 5.2592 | 41,700,000 | 2025-04-10 |
| 154 | 2025-05-21 | 2,165,600 | 46,000 | 5.1933 | 41,700,000 | 2025-04-10 |
| 155 | 2025-05-20 | 2,119,600 | 17,500 | 5.0830 | 41,700,000 | 2025-04-10 |
| 156 | 2025-05-19 | 2,102,100 | -18,500 | 5.0410 | 41,700,000 | 2025-04-10 |
| 157 | 2025-05-16 | 2,120,600 | -35,500 | 5.0854 | 41,700,000 | 2025-04-10 |
| 158 | 2025-05-15 | 2,156,100 | -28,500 | 5.1705 | 41,700,000 | 2025-04-10 |
| 159 | 2025-05-14 | 2,184,600 | 52,000 | 5.2388 | 41,700,000 | 2025-04-10 |
| 160 | 2025-05-13 | 2,132,600 | 0 | 5.1141 | 41,700,000 | 2025-04-10 |
| 161 | 2025-05-12 | 2,132,600 | -500 | 5.1141 | 41,700,000 | 2025-04-10 |
| 162 | 2025-05-09 | 2,133,100 | -5,500 | 5.1153 | 41,700,000 | 2025-04-10 |
| 163 | 2025-05-08 | 2,138,600 | 11,500 | 5.1285 | 41,700,000 | 2025-04-10 |
| 164 | 2025-05-07 | 2,127,100 | 5,500 | 5.1010 | 41,700,000 | 2025-04-10 |
| 165 | 2025-05-06 | 2,121,600 | 0 | 5.0878 | 41,700,000 | 2025-04-10 |
| 166 | 2025-05-02 | 2,121,600 | 26,000 | 5.0878 | 41,700,000 | 2025-04-10 |
| 167 | 2025-04-30 | 2,095,600 | 13,000 | 5.0254 | 41,700,000 | 2025-04-10 |
| 168 | 2025-04-29 | 2,082,600 | -42,000 | 4.9942 | 41,700,000 | 2025-04-10 |
| 169 | 2025-04-28 | 2,124,600 | -7,500 | 5.0950 | 41,700,000 | 2025-04-10 |
| 170 | 2025-04-25 | 2,132,100 | -35,000 | 5.1129 | 41,700,000 | 2025-04-10 |
| 171 | 2025-04-24 | 2,167,100 | -75,500 | 5.1969 | 41,700,000 | 2025-04-10 |
| 172 | 2025-04-23 | 2,242,600 | 500 | 5.3779 | 41,700,000 | 2025-04-10 |
| 173 | 2025-04-22 | 2,242,100 | 29,500 | 5.3767 | 41,700,000 | 2025-04-10 |
| 174 | 2025-04-17 | 2,212,600 | -10,000 | 5.3060 | 41,700,000 | 2025-04-10 |
| 175 | 2025-04-16 | 2,222,600 | 17,000 | 5.3300 | 41,700,000 | 2025-04-10 |
| 176 | 2025-04-15 | 2,205,600 | 13,500 | 5.2892 | 41,700,000 | 2025-04-10 |
| 177 | 2025-04-14 | 2,192,100 | -72,500 | 5.2568 | 41,700,000 | 2025-04-10 |
| 178 | 2025-04-11 | 2,264,600 | -2,935,000 | 5.4307 | 41,700,000 | 2025-04-10 |
| 179 | 2025-04-10 | 5,199,600 | 886,000 | 12.4691 | 41,700,000 | 2025-04-10 |
| 180 | 2025-04-09 | 4,313,600 | -215,300 | 10.5985 | 40,700,000 | 2025-04-09 |
| 181 | 2025-04-08 | 4,528,900 | -18,000 | 10.1318 | 44,700,000 | 2025-03-13 |
| 182 | 2025-04-07 | 4,546,900 | -1,000 | 10.1720 | 44,700,000 | 2025-03-13 |
| 183 | 2025-04-03 | 4,547,900 | -500 | 10.1743 | 44,700,000 | 2025-03-13 |
| 184 | 2025-04-02 | 4,548,400 | 14,000 | 10.1754 | 44,700,000 | 2025-03-13 |
| 185 | 2025-04-01 | 4,534,400 | 244,500 | 10.1441 | 44,700,000 | 2025-03-13 |
| 186 | 2025-03-31 | 4,289,900 | -4,000 | 9.5971 | 44,700,000 | 2025-03-13 |
| 187 | 2025-03-28 | 4,293,900 | 6,500 | 9.6060 | 44,700,000 | 2025-03-13 |
| 188 | 2025-03-27 | 4,287,400 | -5,000 | 9.5915 | 44,700,000 | 2025-03-13 |
| 189 | 2025-03-26 | 4,292,400 | -36,500 | 9.6027 | 44,700,000 | 2025-03-13 |
| 190 | 2025-03-25 | 4,328,900 | -307,000 | 9.6843 | 44,700,000 | 2025-03-13 |
| 191 | 2025-03-24 | 4,635,900 | 307,500 | 10.3711 | 44,700,000 | 2025-03-13 |
| 192 | 2025-03-21 | 4,328,400 | 14,500 | 9.6832 | 44,700,000 | 2025-03-13 |
| 193 | 2025-03-20 | 4,313,900 | -4,600 | 9.6508 | 44,700,000 | 2025-03-13 |
| 194 | 2025-03-19 | 4,318,500 | -4,000 | 9.6611 | 44,700,000 | 2025-03-13 |
| 195 | 2025-03-18 | 4,322,500 | 10,500 | 9.6700 | 44,700,000 | 2025-03-13 |
| 196 | 2025-03-17 | 4,312,000 | 222,200 | 9.6465 | 44,700,000 | 2025-03-13 |
| 197 | 2025-03-14 | 4,089,800 | -989,000 | 9.1494 | 44,700,000 | 2025-03-13 |
| 198 | 2025-03-13 | 5,078,800 | -11,500 | 11.3620 | 44,700,000 | 2025-03-13 |
| 199 | 2025-03-12 | 5,090,300 | 41,500 | 11.1385 | 45,700,000 | 2024-12-16 |
| 200 | 2025-03-11 | 5,048,800 | 101,500 | 11.0477 | 45,700,000 | 2024-12-16 |
| 201 | 2025-03-10 | 4,947,300 | 31,300 | 10.8256 | 45,700,000 | 2024-12-16 |
| 202 | 2025-03-07 | 4,916,000 | 15,500 | 10.7571 | 45,700,000 | 2024-12-16 |
| 203 | 2025-03-06 | 4,900,500 | -14,500 | 10.7232 | 45,700,000 | 2024-12-16 |
| 204 | 2025-03-05 | 4,915,000 | 500 | 10.7549 | 45,700,000 | 2024-12-16 |
| 205 | 2025-03-04 | 4,914,500 | -24,600 | 10.7538 | 45,700,000 | 2024-12-16 |
| 206 | 2025-03-03 | 4,939,100 | -36,000 | 10.8077 | 45,700,000 | 2024-12-16 |
| 207 | 2025-02-28 | 4,975,100 | -120,500 | 10.8864 | 45,700,000 | 2024-12-16 |
| 208 | 2025-02-27 | 5,095,600 | 10,100 | 11.1501 | 45,700,000 | 2024-12-16 |
| 209 | 2025-02-26 | 5,085,500 | -634,500 | 11.1280 | 45,700,000 | 2024-12-16 |
| 210 | 2025-02-25 | 5,720,000 | 40,100 | 12.5164 | 45,700,000 | 2024-12-16 |
| 211 | 2025-02-24 | 5,679,900 | 213,200 | 12.4287 | 45,700,000 | 2024-12-16 |
| 212 | 2025-02-21 | 5,466,700 | 18,000 | 11.9621 | 45,700,000 | 2024-12-16 |
| 213 | 2025-02-20 | 5,448,700 | 2,000 | 11.9228 | 45,700,000 | 2024-12-16 |
| 214 | 2025-02-19 | 5,446,700 | 56,500 | 11.9184 | 45,700,000 | 2024-12-16 |
| 215 | 2025-02-18 | 5,390,200 | 128,500 | 11.7947 | 45,700,000 | 2024-12-16 |
| 216 | 2025-02-17 | 5,261,700 | 4,600 | 11.5136 | 45,700,000 | 2024-12-16 |
| 217 | 2025-02-14 | 5,257,100 | 1,000 | 11.5035 | 45,700,000 | 2024-12-16 |
| 218 | 2025-02-13 | 5,256,100 | 25,000 | 11.5013 | 45,700,000 | 2024-12-16 |
| 219 | 2025-02-12 | 5,231,100 | 18,000 | 11.4466 | 45,700,000 | 2024-12-16 |
| 220 | 2025-02-11 | 5,213,100 | -5,000 | 11.4072 | 45,700,000 | 2024-12-16 |
| 221 | 2025-02-10 | 5,218,100 | 22,000 | 11.4182 | 45,700,000 | 2024-12-16 |
| 222 | 2025-02-07 | 5,196,100 | -37,000 | 11.3700 | 45,700,000 | 2024-12-16 |
| 223 | 2025-02-06 | 5,233,100 | -14,000 | 11.4510 | 45,700,000 | 2024-12-16 |
| 224 | 2025-02-05 | 5,247,100 | 1,000 | 11.4816 | 45,700,000 | 2024-12-16 |
| 225 | 2025-02-04 | 5,246,100 | -30,500 | 11.4794 | 45,700,000 | 2024-12-16 |
| 226 | 2025-02-03 | 5,276,600 | 25,000 | 11.5462 | 45,700,000 | 2024-12-16 |
| 227 | 2025-01-28 | 5,251,600 | 0 | 11.4915 | 45,700,000 | 2024-12-16 |
| 228 | 2025-01-27 | 5,251,600 | -46,000 | 11.4915 | 45,700,000 | 2024-12-16 |
| 229 | 2025-01-24 | 5,297,600 | -36,000 | 11.5921 | 45,700,000 | 2024-12-16 |
| 230 | 2025-01-23 | 5,333,600 | 13,000 | 11.6709 | 45,700,000 | 2024-12-16 |
| 231 | 2025-01-22 | 5,320,600 | 66,500 | 11.6425 | 45,700,000 | 2024-12-16 |
| 232 | 2025-01-21 | 5,254,100 | 500 | 11.4969 | 45,700,000 | 2024-12-16 |
| 233 | 2025-01-20 | 5,253,600 | 5,000 | 11.4958 | 45,700,000 | 2024-12-16 |
| 234 | 2025-01-17 | 5,248,600 | -1,000 | 11.4849 | 45,700,000 | 2024-12-16 |
| 235 | 2025-01-16 | 5,249,600 | -22,000 | 11.4871 | 45,700,000 | 2024-12-16 |
| 236 | 2025-01-15 | 5,271,600 | -5,000 | 11.5352 | 45,700,000 | 2024-12-16 |
| 237 | 2025-01-14 | 5,276,600 | 46,500 | 11.5462 | 45,700,000 | 2024-12-16 |
| 238 | 2025-01-13 | 5,230,100 | -20,000 | 11.4444 | 45,700,000 | 2024-12-16 |
| 239 | 2025-01-10 | 5,250,100 | 2,000 | 11.4882 | 45,700,000 | 2024-12-16 |
| 240 | 2025-01-09 | 5,248,100 | -13,500 | 11.4838 | 45,700,000 | 2024-12-16 |
| 241 | 2025-01-08 | 5,261,600 | -5,500 | 11.5133 | 45,700,000 | 2024-12-16 |
| 242 | 2025-01-07 | 5,267,100 | 3,000 | 11.5254 | 45,700,000 | 2024-12-16 |
| 243 | 2025-01-06 | 5,264,100 | 32,000 | 11.5188 | 45,700,000 | 2024-12-16 |
| 244 | 2025-01-03 | 5,232,100 | 30,500 | 11.4488 | 45,700,000 | 2024-12-16 |
| 245 | 2025-01-02 | 5,201,600 | -35,000 | 11.3821 | 45,700,000 | 2024-12-16 |
| 246 | 2024-12-31 | 5,236,600 | 0 | 11.4586 | 45,700,000 | 2024-12-16 |
| 247 | 2024-12-30 | 5,236,600 | 15,000 | 11.4586 | 45,700,000 | 2024-12-16 |
| 248 | 2024-12-27 | 5,221,600 | -3,000 | 11.4258 | 45,700,000 | 2024-12-16 |
| 249 | 2024-12-24 | 5,224,600 | 0 | 11.4324 | 45,700,000 | 2024-12-16 |
| 250 | 2024-12-23 | 5,224,600 | -15,000 | 11.4324 | 45,700,000 | 2024-12-16 |
| 251 | 2024-12-20 | 5,239,600 | 0 | 11.4652 | 45,700,000 | 2024-12-16 |
| 252 | 2024-12-19 | 5,239,600 | 9,000 | 11.4652 | 45,700,000 | 2024-12-16 |
| 253 | 2024-12-18 | 5,230,600 | 2,500 | 11.4455 | 45,700,000 | 2024-12-16 |
| 254 | 2024-12-17 | 5,228,100 | -4,000 | 11.4400 | 45,700,000 | 2024-12-16 |
| 255 | 2024-12-16 | 5,232,100 | 10,000 | 11.4488 | 45,700,000 | 2024-12-16 |
| 256 | 2024-12-13 | 5,222,100 | 5,000 | 10.9478 | 47,700,000 | 2024-12-13 |
| 257 | 2024-12-12 | 5,217,100 | 169,926 | 10.0911 | 51,700,000 | 2024-11-26 |
| 258 | 2024-12-11 | 5,047,174 | 34,000 | 9.7624 | 51,700,000 | 2024-11-26 |
| 259 | 2024-12-10 | 5,013,174 | 7,000 | 9.6967 | 51,700,000 | 2024-11-26 |
| 260 | 2024-12-09 | 5,006,174 | -17,500 | 9.6831 | 51,700,000 | 2024-11-26 |
| 261 | 2024-12-06 | 5,023,674 | -9,000 | 9.7170 | 51,700,000 | 2024-11-26 |
| 262 | 2024-12-05 | 5,032,674 | 78,500 | 9.7344 | 51,700,000 | 2024-11-26 |
| 263 | 2024-12-04 | 4,954,174 | 16,000 | 9.5825 | 51,700,000 | 2024-11-26 |
| 264 | 2024-12-03 | 4,938,174 | -34,500 | 9.5516 | 51,700,000 | 2024-11-26 |
| 265 | 2024-12-02 | 4,972,674 | -198,500 | 9.6183 | 51,700,000 | 2024-11-26 |
| 266 | 2024-11-29 | 5,171,174 | -2,500 | 10.0023 | 51,700,000 | 2024-11-26 |
| 267 | 2024-11-28 | 5,173,674 | -6,000 | 10.0071 | 51,700,000 | 2024-11-26 |
| 268 | 2024-11-27 | 5,179,674 | -11,199,000 | 10.0187 | 51,700,000 | 2024-11-26 |
| 269 | 2024-11-26 | 16,378,674 | 9,891,574 | 31.6802 | 51,700,000 | 2024-11-26 |
| 270 | 2024-11-25 | 6,487,100 | 126,000 | 10.3463 | 62,700,000 | 2024-09-11 |
| 271 | 2024-11-22 | 6,361,100 | 2,500 | 10.1453 | 62,700,000 | 2024-09-11 |
| 272 | 2024-11-21 | 6,358,600 | -4,000 | 10.1413 | 62,700,000 | 2024-09-11 |
| 273 | 2024-11-20 | 6,362,600 | -13,500 | 10.1477 | 62,700,000 | 2024-09-11 |
| 274 | 2024-11-19 | 6,376,100 | 20,000 | 10.1692 | 62,700,000 | 2024-09-11 |
| 275 | 2024-11-18 | 6,356,100 | -17,000 | 10.1373 | 62,700,000 | 2024-09-11 |
| 276 | 2024-11-15 | 6,373,100 | -26,200 | 10.1644 | 62,700,000 | 2024-09-11 |
| 277 | 2024-11-14 | 6,399,300 | -17,500 | 10.2062 | 62,700,000 | 2024-09-11 |
| 278 | 2024-11-13 | 6,416,800 | -46,400 | 10.2341 | 62,700,000 | 2024-09-11 |
| 279 | 2024-11-12 | 6,463,200 | -71,000 | 10.3081 | 62,700,000 | 2024-09-11 |
| 280 | 2024-11-11 | 6,534,200 | 39,300 | 10.4214 | 62,700,000 | 2024-09-11 |
| 281 | 2024-11-08 | 6,494,900 | 13,700 | 10.3587 | 62,700,000 | 2024-09-11 |
| 282 | 2024-11-07 | 6,481,200 | 26,000 | 10.3368 | 62,700,000 | 2024-09-11 |
| 283 | 2024-11-06 | 6,455,200 | 30,500 | 10.2954 | 62,700,000 | 2024-09-11 |
| 284 | 2024-11-05 | 6,424,700 | -13,000 | 10.2467 | 62,700,000 | 2024-09-11 |
| 285 | 2024-11-04 | 6,437,700 | 500 | 10.2675 | 62,700,000 | 2024-09-11 |
| 286 | 2024-11-01 | 6,437,200 | 48,800 | 10.2667 | 62,700,000 | 2024-09-11 |
| 287 | 2024-10-31 | 6,388,400 | -15,000 | 10.1888 | 62,700,000 | 2024-09-11 |
| 288 | 2024-10-30 | 6,403,400 | -1,500 | 10.2128 | 62,700,000 | 2024-09-11 |
| 289 | 2024-10-29 | 6,404,900 | 27,500 | 10.2152 | 62,700,000 | 2024-09-11 |
| 290 | 2024-10-28 | 6,377,400 | 29,000 | 10.1713 | 62,700,000 | 2024-09-11 |
| 291 | 2024-10-25 | 6,348,400 | 15,000 | 10.1250 | 62,700,000 | 2024-09-11 |
| 292 | 2024-10-24 | 6,333,400 | -149,500 | 10.1011 | 62,700,000 | 2024-09-11 |
| 293 | 2024-10-23 | 6,482,900 | -6,300 | 10.3396 | 62,700,000 | 2024-09-11 |
| 294 | 2024-10-22 | 6,489,200 | 22,500 | 10.3496 | 62,700,000 | 2024-09-11 |
| 295 | 2024-10-21 | 6,466,700 | -13,000 | 10.3137 | 62,700,000 | 2024-09-11 |
| 296 | 2024-10-18 | 6,479,700 | -3,000 | 10.3344 | 62,700,000 | 2024-09-11 |
| 297 | 2024-10-17 | 6,482,700 | -15,500 | 10.3392 | 62,700,000 | 2024-09-11 |
| 298 | 2024-10-16 | 6,498,200 | -38,000 | 10.3640 | 62,700,000 | 2024-09-11 |
| 299 | 2024-10-15 | 6,536,200 | -68,500 | 10.4246 | 62,700,000 | 2024-09-11 |
| 300 | 2024-10-14 | 6,604,700 | -116,000 | 10.5338 | 62,700,000 | 2024-09-11 |
| 301 | 2024-10-10 | 6,720,700 | 108,800 | 10.7188 | 62,700,000 | 2024-09-11 |
| 302 | 2024-10-09 | 6,611,900 | -39,000 | 10.5453 | 62,700,000 | 2024-09-11 |
| 303 | 2024-10-08 | 6,650,900 | 7,200 | 10.6075 | 62,700,000 | 2024-09-11 |
| 304 | 2024-10-07 | 6,643,700 | 145,500 | 10.5960 | 62,700,000 | 2024-09-11 |
| 305 | 2024-10-04 | 6,498,200 | -182,000 | 10.3640 | 62,700,000 | 2024-09-11 |
| 306 | 2024-10-03 | 6,680,200 | -50,800 | 10.6542 | 62,700,000 | 2024-09-11 |
| 307 | 2024-10-02 | 6,731,000 | -45,100 | 10.7352 | 62,700,000 | 2024-09-11 |
| 308 | 2024-09-30 | 6,776,100 | 10,100 | 10.8072 | 62,700,000 | 2024-09-11 |
| 309 | 2024-09-27 | 6,766,000 | 21,500 | 10.7911 | 62,700,000 | 2024-09-11 |
| 310 | 2024-09-26 | 6,744,500 | -91,000 | 10.7568 | 62,700,000 | 2024-09-11 |
| 311 | 2024-09-25 | 6,835,500 | -6,000 | 10.9019 | 62,700,000 | 2024-09-11 |
| 312 | 2024-09-24 | 6,841,500 | 12,000 | 10.9115 | 62,700,000 | 2024-09-11 |
| 313 | 2024-09-23 | 6,829,500 | 0 | 10.8923 | 62,700,000 | 2024-09-11 |
| 314 | 2024-09-20 | 6,829,500 | 0 | 10.8923 | 62,700,000 | 2024-09-11 |
| 315 | 2024-09-19 | 6,829,500 | 1,757,000 | 10.8923 | 62,700,000 | 2024-09-11 |
| 316 | 2024-09-17 | 5,072,500 | 6,500 | 8.0901 | 62,700,000 | 2024-09-11 |
| 317 | 2024-09-16 | 5,066,000 | -22,500 | 8.0797 | 62,700,000 | 2024-09-11 |
| 318 | 2024-09-13 | 5,088,500 | -7,500 | 8.1156 | 62,700,000 | 2024-09-11 |
| 319 | 2024-09-12 | 5,096,000 | -7,004,500 | 8.1276 | 62,700,000 | 2024-09-11 |
| 320 | 2024-09-11 | 12,100,500 | -1,773,500 | 19.2990 | 62,700,000 | 2024-09-11 |
| 321 | 2024-09-10 | 13,874,000 | 1,000 | 19.9053 | 69,700,000 | 2024-08-16 |
| 322 | 2024-09-09 | 13,873,000 | 0 | 19.9039 | 69,700,000 | 2024-08-16 |
| 323 | 2024-09-05 | 13,873,000 | 43,000 | 19.9039 | 69,700,000 | 2024-08-16 |
| 324 | 2024-09-04 | 13,830,000 | 1,998,500 | 19.8422 | 69,700,000 | 2024-08-16 |
| 325 | 2024-09-03 | 11,831,500 | 3,000 | 16.9749 | 69,700,000 | 2024-08-16 |
| 326 | 2024-09-02 | 11,828,500 | 25,000 | 16.9706 | 69,700,000 | 2024-08-16 |
| 327 | 2024-08-30 | 11,803,500 | -22,000 | 16.9347 | 69,700,000 | 2024-08-16 |
| 328 | 2024-08-29 | 11,825,500 | 24,000 | 16.9663 | 69,700,000 | 2024-08-16 |
| 329 | 2024-08-28 | 11,801,500 | -49,200 | 16.9319 | 69,700,000 | 2024-08-16 |
| 330 | 2024-08-27 | 11,850,700 | 1,500 | 17.0024 | 69,700,000 | 2024-08-16 |
| 331 | 2024-08-26 | 11,849,200 | 1,440,822 | 17.0003 | 69,700,000 | 2024-08-16 |
| 332 | 2024-08-23 | 10,408,378 | -10,000 | 14.9331 | 69,700,000 | 2024-08-16 |
| 333 | 2024-08-22 | 10,418,378 | 905,829 | 14.9475 | 69,700,000 | 2024-08-16 |
| 334 | 2024-08-21 | 9,512,549 | 2,000 | 13.6478 | 69,700,000 | 2024-08-16 |
| 335 | 2024-08-20 | 9,510,549 | 15,500 | 13.6450 | 69,700,000 | 2024-08-16 |
| 336 | 2024-08-19 | 9,495,049 | -6,000,000 | 13.6227 | 69,700,000 | 2024-08-16 |
| 337 | 2024-08-16 | 15,495,049 | 236,981 | 22.2311 | 69,700,000 | 2024-08-16 |
| 338 | 2024-08-15 | 15,258,068 | 0 | 20.1560 | 75,700,000 | 2024-08-01 |
| 339 | 2024-08-14 | 15,258,068 | 28,000 | 20.1560 | 75,700,000 | 2024-08-01 |
| 340 | 2024-08-13 | 15,230,068 | 1,500 | 20.1190 | 75,700,000 | 2024-08-01 |
| 341 | 2024-08-12 | 15,228,568 | 37,500 | 20.1170 | 75,700,000 | 2024-08-01 |
| 342 | 2024-08-09 | 15,191,068 | 6,289,500 | 20.0675 | 75,700,000 | 2024-08-01 |
| 343 | 2024-08-08 | 8,901,568 | 30,000 | 11.7590 | 75,700,000 | 2024-08-01 |
| 344 | 2024-08-07 | 8,871,568 | -36,000 | 11.7194 | 75,700,000 | 2024-08-01 |
| 345 | 2024-08-06 | 8,907,568 | -6,000 | 11.7669 | 75,700,000 | 2024-08-01 |
| 346 | 2024-08-05 | 8,913,568 | -83,832 | 11.7749 | 75,700,000 | 2024-08-01 |
| 347 | 2024-08-02 | 8,997,400 | -2,418,986 | 11.8856 | 75,700,000 | 2024-08-01 |
| 348 | 2024-08-01 | 11,416,386 | 283,781 | 15.0811 | 75,700,000 | 2024-08-01 |
| 349 | 2024-07-31 | 11,132,605 | 68,620 | 14.3277 | 77,700,000 | 2024-07-22 |
| 350 | 2024-07-30 | 11,063,985 | -49,500 | 14.2394 | 77,700,000 | 2024-07-22 |
| 351 | 2024-07-29 | 11,113,485 | 10,000 | 14.3031 | 77,700,000 | 2024-07-22 |
| 352 | 2024-07-26 | 11,103,485 | 149,557 | 14.2902 | 77,700,000 | 2024-07-22 |
| 353 | 2024-07-25 | 10,953,928 | -4,000 | 14.0977 | 77,700,000 | 2024-07-22 |
| 354 | 2024-07-24 | 10,957,928 | 306,344 | 14.1029 | 77,700,000 | 2024-07-22 |
| 355 | 2024-07-23 | 10,651,584 | 2,967,000 | 13.7086 | 77,700,000 | 2024-07-22 |
| 356 | 2024-07-22 | 7,684,584 | -2,445,032 | 9.8901 | 77,700,000 | 2024-07-22 |
| 357 | 2024-07-19 | 10,129,616 | 12,431 | 13.5604 | 74,700,000 | 2024-06-07 |
| 358 | 2024-07-18 | 10,117,185 | 2,500 | 13.5438 | 74,700,000 | 2024-06-07 |
| 359 | 2024-07-17 | 10,114,685 | 29,000 | 13.5404 | 74,700,000 | 2024-06-07 |
| 360 | 2024-07-16 | 10,085,685 | -468,515 | 13.5016 | 74,700,000 | 2024-06-07 |
| 361 | 2024-07-15 | 10,554,200 | -12,000 | 14.1288 | 74,700,000 | 2024-06-07 |
| 362 | 2024-07-12 | 10,566,200 | -17,500 | 14.1448 | 74,700,000 | 2024-06-07 |
| 363 | 2024-07-11 | 10,583,700 | 18,500 | 14.1683 | 74,700,000 | 2024-06-07 |
| 364 | 2024-07-10 | 10,565,200 | -5,500 | 14.1435 | 74,700,000 | 2024-06-07 |
| 365 | 2024-07-09 | 10,570,700 | -4,000 | 14.1509 | 74,700,000 | 2024-06-07 |
| 366 | 2024-07-08 | 10,574,700 | -8,500 | 14.1562 | 74,700,000 | 2024-06-07 |
| 367 | 2024-07-05 | 10,583,200 | 2,000 | 14.1676 | 74,700,000 | 2024-06-07 |
| 368 | 2024-07-04 | 10,581,200 | -30,500 | 14.1649 | 74,700,000 | 2024-06-07 |
| 369 | 2024-07-03 | 10,611,700 | 49,500 | 14.2058 | 74,700,000 | 2024-06-07 |
| 370 | 2024-07-02 | 10,562,200 | -24,000 | 14.1395 | 74,700,000 | 2024-06-07 |
| 371 | 2024-06-28 | 10,586,200 | -11,500 | 14.1716 | 74,700,000 | 2024-06-07 |
| 372 | 2024-06-27 | 10,597,700 | 32,500 | 14.1870 | 74,700,000 | 2024-06-07 |
| 373 | 2024-06-26 | 10,565,200 | 21,500 | 14.1435 | 74,700,000 | 2024-06-07 |
| 374 | 2024-06-25 | 10,543,700 | -43,000 | 14.1147 | 74,700,000 | 2024-06-07 |
| 375 | 2024-06-24 | 10,586,700 | -15,500 | 14.1723 | 74,700,000 | 2024-06-07 |
| 376 | 2024-06-21 | 10,602,200 | 5,000 | 14.1930 | 74,700,000 | 2024-06-07 |
| 377 | 2024-06-20 | 10,597,200 | 64,500 | 14.1863 | 74,700,000 | 2024-06-07 |
| 378 | 2024-06-19 | 10,532,700 | -47,500 | 14.1000 | 74,700,000 | 2024-06-07 |
| 379 | 2024-06-18 | 10,580,200 | -36,000 | 14.1636 | 74,700,000 | 2024-06-07 |
| 380 | 2024-06-17 | 10,616,200 | -9,500 | 14.2118 | 74,700,000 | 2024-06-07 |
| 381 | 2024-06-14 | 10,625,700 | -27,500 | 14.2245 | 74,700,000 | 2024-06-07 |
| 382 | 2024-06-13 | 10,653,200 | -2,500 | 14.2613 | 74,700,000 | 2024-06-07 |
| 383 | 2024-06-12 | 10,655,700 | -12,000 | 14.2647 | 74,700,000 | 2024-06-07 |
| 384 | 2024-06-11 | 10,667,700 | 38,000 | 14.2807 | 74,700,000 | 2024-06-07 |
| 385 | 2024-06-07 | 10,629,700 | 14,000 | 14.2299 | 74,700,000 | 2024-06-07 |
| 386 | 2024-06-06 | 10,615,700 | 26,000 | 14.2111 | 74,700,000 | 2024-06-06 |
| 387 | 2024-06-05 | 10,589,700 | -7,000 | 14.1763 | 74,700,000 | 2024-06-05 |
| 388 | 2024-06-04 | 10,596,700 | -26,000 | 13.8158 | 76,700,000 | 2023-12-29 |
| 389 | 2024-06-03 | 10,622,700 | -42,000 | 13.8497 | 76,700,000 | 2023-12-29 |
| 390 | 2024-05-31 | 10,664,700 | 34,500 | 13.9044 | 76,700,000 | 2023-12-29 |
| 391 | 2024-05-30 | 10,630,200 | -38,000 | 13.8595 | 76,700,000 | 2023-12-29 |
| 392 | 2024-05-29 | 10,668,200 | -49,500 | 13.9090 | 76,700,000 | 2023-12-29 |
| 393 | 2024-05-28 | 10,717,700 | 17,000 | 13.9735 | 76,700,000 | 2023-12-29 |
| 394 | 2024-05-27 | 10,700,700 | -13,500 | 13.9514 | 76,700,000 | 2023-12-29 |
| 395 | 2024-05-24 | 10,714,200 | 42,000 | 13.9690 | 76,700,000 | 2023-12-29 |
| 396 | 2024-05-23 | 10,672,200 | -14,000 | 13.9142 | 76,700,000 | 2023-12-29 |
| 397 | 2024-05-22 | 10,686,200 | 700 | 13.9325 | 76,700,000 | 2023-12-29 |
| 398 | 2024-05-21 | 10,685,500 | 45,500 | 13.9316 | 76,700,000 | 2023-12-29 |
| 399 | 2024-05-20 | 10,640,000 | -8,000 | 13.8722 | 76,700,000 | 2023-12-29 |
| 400 | 2024-05-17 | 10,648,000 | 5,000 | 13.8827 | 76,700,000 | 2023-12-29 |
| 401 | 2024-05-16 | 10,643,000 | 56,000 | 13.8761 | 76,700,000 | 2023-12-29 |
| 402 | 2024-05-14 | 10,587,000 | 15,500 | 13.8031 | 76,700,000 | 2023-12-29 |
| 403 | 2024-05-13 | 10,571,500 | 3,500 | 13.7829 | 76,700,000 | 2023-12-29 |
| 404 | 2024-05-10 | 10,568,000 | -20,500 | 13.7784 | 76,700,000 | 2023-12-29 |
| 405 | 2024-05-09 | 10,588,500 | 8,500 | 13.8051 | 76,700,000 | 2023-12-29 |
| 406 | 2024-05-08 | 10,580,000 | 15,000 | 13.7940 | 76,700,000 | 2023-12-29 |
| 407 | 2024-05-07 | 10,565,000 | 6,500 | 13.7744 | 76,700,000 | 2023-12-29 |
| 408 | 2024-05-06 | 10,558,500 | -11,000 | 13.7660 | 76,700,000 | 2023-12-29 |
| 409 | 2024-05-03 | 10,569,500 | 7,000 | 13.7803 | 76,700,000 | 2023-12-29 |
| 410 | 2024-05-02 | 10,562,500 | 60,000 | 13.7712 | 76,700,000 | 2023-12-29 |
| 411 | 2024-04-30 | 10,502,500 | 10,500 | 13.6930 | 76,700,000 | 2023-12-29 |
| 412 | 2024-04-29 | 10,492,000 | 58,000 | 13.6793 | 76,700,000 | 2023-12-29 |
| 413 | 2024-04-26 | 10,434,000 | 20,100 | 13.6037 | 76,700,000 | 2023-12-29 |
| 414 | 2024-04-25 | 10,413,900 | 22,000 | 13.5774 | 76,700,000 | 2023-12-29 |
| 415 | 2024-04-24 | 10,391,900 | 15,500 | 13.5488 | 76,700,000 | 2023-12-29 |
| 416 | 2024-04-23 | 10,376,400 | -6,000 | 13.5286 | 76,700,000 | 2023-12-29 |
| 417 | 2024-04-22 | 10,382,400 | -4,500 | 13.5364 | 76,700,000 | 2023-12-29 |
| 418 | 2024-04-19 | 10,386,900 | 1,000 | 13.5422 | 76,700,000 | 2023-12-29 |
| 419 | 2024-04-18 | 10,385,900 | 1,000 | 13.5409 | 76,700,000 | 2023-12-29 |
| 420 | 2024-04-17 | 10,384,900 | -58,000 | 13.5396 | 76,700,000 | 2023-12-29 |
| 421 | 2024-04-16 | 10,442,900 | 0 | 13.6153 | 76,700,000 | 2023-12-29 |
| 422 | 2024-04-15 | 10,442,900 | 33,500 | 13.6153 | 76,700,000 | 2023-12-29 |
| 423 | 2024-04-12 | 10,409,400 | 4,000 | 13.5716 | 76,700,000 | 2023-12-29 |
| 424 | 2024-04-11 | 10,405,400 | -7,000 | 13.5664 | 76,700,000 | 2023-12-29 |
| 425 | 2024-04-10 | 10,412,400 | -12,000 | 13.5755 | 76,700,000 | 2023-12-29 |
| 426 | 2024-04-09 | 10,424,400 | 12,500 | 13.5911 | 76,700,000 | 2023-12-29 |
| 427 | 2024-04-08 | 10,411,900 | 0 | 13.5748 | 76,700,000 | 2023-12-29 |
| 428 | 2024-04-05 | 10,411,900 | -1,500 | 13.5748 | 76,700,000 | 2023-12-29 |
| 429 | 2024-04-03 | 10,413,400 | -2,000 | 13.5768 | 76,700,000 | 2023-12-29 |
| 430 | 2024-04-02 | 10,415,400 | -308,500 | 13.5794 | 76,700,000 | 2023-12-29 |
| 431 | 2024-03-28 | 10,723,900 | -49,500 | 13.9816 | 76,700,000 | 2023-12-29 |
| 432 | 2024-03-27 | 10,773,400 | -3,000 | 14.0462 | 76,700,000 | 2023-12-29 |
| 433 | 2024-03-26 | 10,776,400 | -21,000 | 14.0501 | 76,700,000 | 2023-12-29 |
| 434 | 2024-03-25 | 10,797,400 | -200,300 | 14.0774 | 76,700,000 | 2023-12-29 |
| 435 | 2024-03-22 | 10,997,700 | -19,000 | 14.3386 | 76,700,000 | 2023-12-29 |
| 436 | 2024-03-21 | 11,016,700 | 8,500 | 14.3634 | 76,700,000 | 2023-12-29 |
| 437 | 2024-03-20 | 11,008,200 | 0 | 14.3523 | 76,700,000 | 2023-12-29 |
| 438 | 2024-03-19 | 11,008,200 | -7,000 | 14.3523 | 76,700,000 | 2023-12-29 |
| 439 | 2024-03-18 | 11,015,200 | 18,000 | 14.3614 | 76,700,000 | 2023-12-29 |
| 440 | 2024-03-15 | 10,997,200 | 2,001,500 | 14.3379 | 76,700,000 | 2023-12-29 |
| 441 | 2024-03-14 | 8,995,700 | 2,500 | 11.7284 | 76,700,000 | 2023-12-29 |
| 442 | 2024-03-13 | 8,993,200 | -3,000 | 11.7252 | 76,700,000 | 2023-12-29 |
| 443 | 2024-03-12 | 8,996,200 | -4,500 | 11.7291 | 76,700,000 | 2023-12-29 |
| 444 | 2024-03-11 | 9,000,700 | 8,000 | 11.7349 | 76,700,000 | 2023-12-29 |
| 445 | 2024-03-08 | 8,992,700 | -12,500 | 11.7245 | 76,700,000 | 2023-12-29 |
| 446 | 2024-03-07 | 9,005,200 | -36,000 | 11.7408 | 76,700,000 | 2023-12-29 |
| 447 | 2024-03-06 | 9,041,200 | 19,500 | 11.7877 | 76,700,000 | 2023-12-29 |
| 448 | 2024-03-05 | 9,021,700 | -25,000 | 11.7623 | 76,700,000 | 2023-12-29 |
| 449 | 2024-03-04 | 9,046,700 | 3,500 | 11.7949 | 76,700,000 | 2023-12-29 |
| 450 | 2024-03-01 | 9,043,200 | 9,000 | 11.7904 | 76,700,000 | 2023-12-29 |
| 451 | 2024-02-29 | 9,034,200 | -18,000 | 11.7786 | 76,700,000 | 2023-12-29 |
| 452 | 2024-02-28 | 9,052,200 | -1,000 | 11.8021 | 76,700,000 | 2023-12-29 |
| 453 | 2024-02-27 | 9,053,200 | 3,500 | 11.8034 | 76,700,000 | 2023-12-29 |
| 454 | 2024-02-26 | 9,049,700 | -2,300 | 11.7988 | 76,700,000 | 2023-12-29 |
| 455 | 2024-02-23 | 9,052,000 | -4,000 | 11.8018 | 76,700,000 | 2023-12-29 |
| 456 | 2024-02-22 | 9,056,000 | 9,000 | 11.8070 | 76,700,000 | 2023-12-29 |
| 457 | 2024-02-21 | 9,047,000 | 22,500 | 11.7953 | 76,700,000 | 2023-12-29 |
| 458 | 2024-02-20 | 9,024,500 | -2,000 | 11.7660 | 76,700,000 | 2023-12-29 |
| 459 | 2024-02-19 | 9,026,500 | -18,500 | 11.7686 | 76,700,000 | 2023-12-29 |
| 460 | 2024-02-16 | 9,045,000 | -14,500 | 11.7927 | 76,700,000 | 2023-12-29 |
| 461 | 2024-02-15 | 9,059,500 | 36,000 | 11.8116 | 76,700,000 | 2023-12-29 |
| 462 | 2024-02-14 | 9,023,500 | 38,000 | 11.7647 | 76,700,000 | 2023-12-29 |
| 463 | 2024-02-09 | 8,985,500 | 0 | 11.7151 | 76,700,000 | 2023-12-29 |
| 464 | 2024-02-08 | 8,985,500 | 4,000 | 11.7151 | 76,700,000 | 2023-12-29 |
| 465 | 2024-02-07 | 8,981,500 | -2,001,500 | 11.7099 | 76,700,000 | 2023-12-29 |
| 466 | 2024-02-06 | 10,983,000 | -28,800 | 14.3194 | 76,700,000 | 2023-12-29 |
| 467 | 2024-02-05 | 11,011,800 | -15,700 | 14.3570 | 76,700,000 | 2023-12-29 |
| 468 | 2024-02-02 | 11,027,500 | 22,500 | 14.3774 | 76,700,000 | 2023-12-29 |
| 469 | 2024-02-01 | 11,005,000 | 4,500 | 14.3481 | 76,700,000 | 2023-12-29 |
| 470 | 2024-01-31 | 11,000,500 | 31,200 | 14.3422 | 76,700,000 | 2023-12-29 |
| 471 | 2024-01-30 | 10,969,300 | -500 | 14.3016 | 76,700,000 | 2023-12-29 |
| 472 | 2024-01-29 | 10,969,800 | 49,500 | 14.3022 | 76,700,000 | 2023-12-29 |
| 473 | 2024-01-26 | 10,920,300 | 11,500 | 14.2377 | 76,700,000 | 2023-12-29 |
| 474 | 2024-01-25 | 10,908,800 | -8,500 | 14.2227 | 76,700,000 | 2023-12-29 |
| 475 | 2024-01-24 | 10,917,300 | -96,000 | 14.2338 | 76,700,000 | 2023-12-29 |
| 476 | 2024-01-23 | 11,013,300 | -2,000 | 14.3589 | 76,700,000 | 2023-12-29 |
| 477 | 2024-01-22 | 11,015,300 | -20,000 | 14.3615 | 76,700,000 | 2023-12-29 |
| 478 | 2024-01-19 | 11,035,300 | -8,500 | 14.3876 | 76,700,000 | 2023-12-29 |
| 479 | 2024-01-18 | 11,043,800 | 8,500 | 14.3987 | 76,700,000 | 2023-12-29 |
| 480 | 2024-01-17 | 11,035,300 | -2,500 | 14.3876 | 76,700,000 | 2023-12-29 |
| 481 | 2024-01-16 | 11,037,800 | 17,000 | 14.3909 | 76,700,000 | 2023-12-29 |
| 482 | 2024-01-15 | 11,020,800 | 6,000 | 14.3687 | 76,700,000 | 2023-12-29 |
| 483 | 2024-01-12 | 11,014,800 | -4,500 | 14.3609 | 76,700,000 | 2023-12-29 |
| 484 | 2024-01-11 | 11,019,300 | -13,000 | 14.3668 | 76,700,000 | 2023-12-29 |
| 485 | 2024-01-10 | 11,032,300 | -26,000 | 14.3837 | 76,700,000 | 2023-12-29 |
| 486 | 2024-01-09 | 11,058,300 | -3,500 | 14.4176 | 76,700,000 | 2023-12-29 |
| 487 | 2024-01-08 | 11,061,800 | -13,500 | 14.4222 | 76,700,000 | 2023-12-29 |
| 488 | 2024-01-05 | 11,075,300 | -302,500 | 14.4398 | 76,700,000 | 2023-12-29 |
| 489 | 2024-01-04 | 11,377,800 | -2,000 | 14.8342 | 76,700,000 | 2023-12-29 |
| 490 | 2024-01-03 | 11,379,800 | 44,500 | 14.8368 | 76,700,000 | 2023-12-29 |
| 491 | 2024-01-02 | 11,335,300 | 4,513,000 | 14.7787 | 76,700,000 | 2023-12-29 |
| 492 | 2023-12-29 | 6,822,300 | 5,014,500 | 8.8948 | 76,700,000 | 2023-12-29 |
| 493 | 2023-12-28 | 1,807,800 | -15,000 | 2.5213 | 71,700,000 | 2023-11-29 |
| 494 | 2023-12-27 | 1,822,800 | 0 | 2.5423 | 71,700,000 | 2023-11-29 |
| 495 | 2023-12-22 | 1,822,800 | 10,500 | 2.5423 | 71,700,000 | 2023-11-29 |
| 496 | 2023-12-21 | 1,812,300 | -500 | 2.5276 | 71,700,000 | 2023-11-29 |
| 497 | 2023-12-20 | 1,812,800 | 16,000 | 2.5283 | 71,700,000 | 2023-11-29 |
| 498 | 2023-12-19 | 1,796,800 | 14,000 | 2.5060 | 71,700,000 | 2023-11-29 |
| 499 | 2023-12-18 | 1,782,800 | -14,500 | 2.4865 | 71,700,000 | 2023-11-29 |
| 500 | 2023-12-15 | 1,797,300 | -41,000 | 2.5067 | 71,700,000 | 2023-11-29 |
| 501 | 2023-12-14 | 1,838,300 | 6,000 | 2.5639 | 71,700,000 | 2023-11-29 |
| 502 | 2023-12-13 | 1,832,300 | 65,700 | 2.5555 | 71,700,000 | 2023-11-29 |
| 503 | 2023-12-12 | 1,766,600 | -500 | 2.4639 | 71,700,000 | 2023-11-29 |
| 504 | 2023-12-11 | 1,767,100 | -35,000 | 2.4646 | 71,700,000 | 2023-11-29 |
| 505 | 2023-12-08 | 1,802,100 | -12,000 | 2.5134 | 71,700,000 | 2023-11-29 |
| 506 | 2023-12-07 | 1,814,100 | 11,500 | 2.5301 | 71,700,000 | 2023-11-29 |
| 507 | 2023-12-06 | 1,802,600 | -3,500 | 2.5141 | 71,700,000 | 2023-11-29 |
| 508 | 2023-12-05 | 1,806,100 | -173,500 | 2.5190 | 71,700,000 | 2023-11-29 |
| 509 | 2023-12-04 | 1,979,600 | -500 | 2.7609 | 71,700,000 | 2023-11-29 |
| 510 | 2023-12-01 | 1,980,100 | 26,000 | 2.7616 | 71,700,000 | 2023-11-29 |
| 511 | 2023-11-30 | 1,954,100 | -8,000 | 2.7254 | 71,700,000 | 2023-11-29 |
| 512 | 2023-11-29 | 1,962,100 | 99,500 | 2.7365 | 71,700,000 | 2023-11-29 |
| 513 | 2023-11-28 | 1,862,600 | -47,000 | 2.6345 | 70,700,000 | 2023-09-29 |
| 514 | 2023-11-27 | 1,909,600 | -37,000 | 2.7010 | 70,700,000 | 2023-09-29 |
| 515 | 2023-11-24 | 1,946,600 | -11,000 | 2.7533 | 70,700,000 | 2023-09-29 |
| 516 | 2023-11-23 | 1,957,600 | -78,000 | 2.7689 | 70,700,000 | 2023-09-29 |
| 517 | 2023-11-22 | 2,035,600 | -29,000 | 2.8792 | 70,700,000 | 2023-09-29 |
| 518 | 2023-11-21 | 2,064,600 | -31,000 | 2.9202 | 70,700,000 | 2023-09-29 |
| 519 | 2023-11-20 | 2,095,600 | 9,000 | 2.9641 | 70,700,000 | 2023-09-29 |
| 520 | 2023-11-17 | 2,086,600 | 41,700 | 2.9513 | 70,700,000 | 2023-09-29 |
| 521 | 2023-11-16 | 2,044,900 | -14,000 | 2.8924 | 70,700,000 | 2023-09-29 |
| 522 | 2023-11-15 | 2,058,900 | -500 | 2.9122 | 70,700,000 | 2023-09-29 |
| 523 | 2023-11-14 | 2,059,400 | 0 | 2.9129 | 70,700,000 | 2023-09-29 |
| 524 | 2023-11-13 | 2,059,400 | -13,000 | 2.9129 | 70,700,000 | 2023-09-29 |
| 525 | 2023-11-10 | 2,072,400 | -6,000 | 2.9313 | 70,700,000 | 2023-09-29 |
| 526 | 2023-11-09 | 2,078,400 | -32,500 | 2.9397 | 70,700,000 | 2023-09-29 |
| 527 | 2023-11-08 | 2,110,900 | -67,500 | 2.9857 | 70,700,000 | 2023-09-29 |
| 528 | 2023-11-07 | 2,178,400 | -25,000 | 3.0812 | 70,700,000 | 2023-09-29 |
| 529 | 2023-11-06 | 2,203,400 | 4,000 | 3.1165 | 70,700,000 | 2023-09-29 |
| 530 | 2023-11-03 | 2,199,400 | 0 | 3.1109 | 70,700,000 | 2023-09-29 |
| 531 | 2023-11-02 | 2,199,400 | -18,000 | 3.1109 | 70,700,000 | 2023-09-29 |
| 532 | 2023-11-01 | 2,217,400 | -12,000 | 3.1364 | 70,700,000 | 2023-09-29 |
| 533 | 2023-10-31 | 2,229,400 | 1,000 | 3.1533 | 70,700,000 | 2023-09-29 |
| 534 | 2023-10-30 | 2,228,400 | -5,500 | 3.1519 | 70,700,000 | 2023-09-29 |
| 535 | 2023-10-27 | 2,233,900 | -9,500 | 3.1597 | 70,700,000 | 2023-09-29 |
| 536 | 2023-10-26 | 2,243,400 | -1,000 | 3.1731 | 70,700,000 | 2023-09-29 |
| 537 | 2023-10-25 | 2,244,400 | -21,000 | 3.1745 | 70,700,000 | 2023-09-29 |
| 538 | 2023-10-24 | 2,265,400 | -2,500 | 3.2042 | 70,700,000 | 2023-09-29 |
| 539 | 2023-10-20 | 2,267,900 | 9,500 | 3.2078 | 70,700,000 | 2023-09-29 |
| 540 | 2023-10-19 | 2,258,400 | 0 | 3.1943 | 70,700,000 | 2023-09-29 |
| 541 | 2023-10-18 | 2,258,400 | -1,500 | 3.1943 | 70,700,000 | 2023-09-29 |
| 542 | 2023-10-17 | 2,259,900 | 4,500 | 3.1965 | 70,700,000 | 2023-09-29 |
| 543 | 2023-10-16 | 2,255,400 | 0 | 3.1901 | 70,700,000 | 2023-09-29 |
| 544 | 2023-10-13 | 2,255,400 | 7,000 | 3.1901 | 70,700,000 | 2023-09-29 |
| 545 | 2023-10-12 | 2,248,400 | 3,000 | 3.1802 | 70,700,000 | 2023-09-29 |
| 546 | 2023-10-11 | 2,245,400 | 2,000 | 3.1760 | 70,700,000 | 2023-09-29 |
| 547 | 2023-10-10 | 2,243,400 | -500 | 3.1731 | 70,700,000 | 2023-09-29 |
| 548 | 2023-10-09 | 2,243,900 | 500 | 3.1738 | 70,700,000 | 2023-09-29 |
| 549 | 2023-10-06 | 2,243,400 | -5,500 | 3.1731 | 70,700,000 | 2023-09-29 |
| 550 | 2023-10-05 | 2,248,900 | 1,000 | 3.1809 | 70,700,000 | 2023-09-29 |
| 551 | 2023-10-04 | 2,247,900 | 0 | 3.1795 | 70,700,000 | 2023-09-29 |
| 552 | 2023-10-03 | 2,247,900 | 994,700 | 3.1795 | 70,700,000 | 2023-09-29 |
| 553 | 2023-09-29 | 1,253,200 | -4,200 | 1.7726 | 70,700,000 | 2023-09-29 |
| 554 | 2023-09-28 | 1,257,400 | -1,000 | 1.8040 | 69,700,000 | 2023-08-23 |
| 555 | 2023-09-27 | 1,258,400 | -41,000 | 1.8055 | 69,700,000 | 2023-08-23 |
| 556 | 2023-09-26 | 1,299,400 | -12,500 | 1.8643 | 69,700,000 | 2023-08-23 |
| 557 | 2023-09-25 | 1,311,900 | 15,500 | 1.8822 | 69,700,000 | 2023-08-23 |
| 558 | 2023-09-22 | 1,296,400 | 3,000 | 1.8600 | 69,700,000 | 2023-08-23 |
| 559 | 2023-09-21 | 1,293,400 | -500 | 1.8557 | 69,700,000 | 2023-08-23 |
| 560 | 2023-09-20 | 1,293,900 | -3,500 | 1.8564 | 69,700,000 | 2023-08-23 |
| 561 | 2023-09-19 | 1,297,400 | 11,500 | 1.8614 | 69,700,000 | 2023-08-23 |
| 562 | 2023-09-18 | 1,285,900 | -251,000 | 1.8449 | 69,700,000 | 2023-08-23 |
| 563 | 2023-09-15 | 1,536,900 | 1,000 | 2.2050 | 69,700,000 | 2023-08-23 |
| 564 | 2023-09-14 | 1,535,900 | -401,500 | 2.2036 | 69,700,000 | 2023-08-23 |
| 565 | 2023-09-13 | 1,937,400 | 61,500 | 2.7796 | 69,700,000 | 2023-08-23 |
| 566 | 2023-09-12 | 1,875,900 | -500 | 2.6914 | 69,700,000 | 2023-08-23 |
| 567 | 2023-09-11 | 1,876,400 | 0 | 2.6921 | 69,700,000 | 2023-08-23 |
| 568 | 2023-09-07 | 1,876,400 | -78,200 | 2.6921 | 69,700,000 | 2023-08-23 |
| 569 | 2023-09-06 | 1,954,600 | 20,500 | 2.8043 | 69,700,000 | 2023-08-23 |
| 570 | 2023-09-05 | 1,934,100 | 5,500 | 2.7749 | 69,700,000 | 2023-08-23 |
| 571 | 2023-09-04 | 1,928,600 | 16,800 | 2.7670 | 69,700,000 | 2023-08-23 |
| 572 | 2023-08-31 | 1,911,800 | -29,700 | 2.7429 | 69,700,000 | 2023-08-23 |
| 573 | 2023-08-30 | 1,941,500 | -42,000 | 2.7855 | 69,700,000 | 2023-08-23 |
| 574 | 2023-08-29 | 1,983,500 | -48,000 | 2.8458 | 69,700,000 | 2023-08-23 |
| 575 | 2023-08-28 | 2,031,500 | -15,000 | 2.9146 | 69,700,000 | 2023-08-23 |
| 576 | 2023-08-25 | 2,046,500 | 14,500 | 2.9362 | 69,700,000 | 2023-08-23 |
| 577 | 2023-08-24 | 2,032,000 | -1,000 | 2.9154 | 69,700,000 | 2023-08-23 |
| 578 | 2023-08-23 | 2,033,000 | -3,935,800 | 2.9168 | 69,700,000 | 2023-08-23 |
| 579 | 2023-08-22 | 5,968,800 | -19,500 | 9.3702 | 63,700,000 | 2023-08-18 |
| 580 | 2023-08-21 | 5,988,300 | -21,000 | 9.4008 | 63,700,000 | 2023-08-18 |
| 581 | 2023-08-18 | 6,009,300 | -30,000 | 9.4338 | 63,700,000 | 2023-08-18 |
| 582 | 2023-08-17 | 6,039,300 | -19,500 | 10.2884 | 58,700,000 | 2023-05-19 |
| 583 | 2023-08-16 | 6,058,800 | 8,500 | 10.3216 | 58,700,000 | 2023-05-19 |
| 584 | 2023-08-15 | 6,050,300 | 0 | 10.3072 | 58,700,000 | 2023-05-19 |
| 585 | 2023-08-14 | 6,050,300 | -9,000 | 10.3072 | 58,700,000 | 2023-05-19 |
| 586 | 2023-08-11 | 6,059,300 | -12,000 | 10.3225 | 58,700,000 | 2023-05-19 |
| 587 | 2023-08-10 | 6,071,300 | 7,000 | 10.3429 | 58,700,000 | 2023-05-19 |
| 588 | 2023-08-09 | 6,064,300 | -23,000 | 10.3310 | 58,700,000 | 2023-05-19 |
| 589 | 2023-08-08 | 6,087,300 | 2,000 | 10.3702 | 58,700,000 | 2023-05-19 |
| 590 | 2023-08-07 | 6,085,300 | -500 | 10.3668 | 58,700,000 | 2023-05-19 |
| 591 | 2023-08-04 | 6,085,800 | -1,000 | 10.3676 | 58,700,000 | 2023-05-19 |
| 592 | 2023-08-03 | 6,086,800 | -75,500 | 10.3693 | 58,700,000 | 2023-05-19 |
| 593 | 2023-08-02 | 6,162,300 | 18,100 | 10.4980 | 58,700,000 | 2023-05-19 |
| 594 | 2023-08-01 | 6,144,200 | 4,500 | 10.4671 | 58,700,000 | 2023-05-19 |
| 595 | 2023-07-31 | 6,139,700 | 16,500 | 10.4595 | 58,700,000 | 2023-05-19 |
| 596 | 2023-07-28 | 6,123,200 | 27,500 | 10.4313 | 58,700,000 | 2023-05-19 |
| 597 | 2023-07-27 | 6,095,700 | 8,500 | 10.3845 | 58,700,000 | 2023-05-19 |
| 598 | 2023-07-26 | 6,087,200 | -8,500 | 10.3700 | 58,700,000 | 2023-05-19 |
| 599 | 2023-07-25 | 6,095,700 | 0 | 10.3845 | 58,700,000 | 2023-05-19 |
| 600 | 2023-07-24 | 6,095,700 | -2,000 | 10.3845 | 58,700,000 | 2023-05-19 |
| 601 | 2023-07-21 | 6,097,700 | -121,500 | 10.3879 | 58,700,000 | 2023-05-19 |
| 602 | 2023-07-20 | 6,219,200 | 8,000 | 10.5949 | 58,700,000 | 2023-05-19 |
| 603 | 2023-07-19 | 6,211,200 | 3,500 | 10.5813 | 58,700,000 | 2023-05-19 |
| 604 | 2023-07-18 | 6,207,700 | 22,100 | 10.5753 | 58,700,000 | 2023-05-19 |
| 605 | 2023-07-14 | 6,185,600 | -19,500 | 10.5376 | 58,700,000 | 2023-05-19 |
| 606 | 2023-07-13 | 6,205,100 | -19,000 | 10.5709 | 58,700,000 | 2023-05-19 |
| 607 | 2023-07-12 | 6,224,100 | -500 | 10.6032 | 58,700,000 | 2023-05-19 |
| 608 | 2023-07-11 | 6,224,600 | 0 | 10.6041 | 58,700,000 | 2023-05-19 |
| 609 | 2023-07-10 | 6,224,600 | 42,500 | 10.6041 | 58,700,000 | 2023-05-19 |
| 610 | 2023-07-07 | 6,182,100 | 3,500 | 10.5317 | 58,700,000 | 2023-05-19 |
| 611 | 2023-07-06 | 6,178,600 | -75,000 | 10.5257 | 58,700,000 | 2023-05-19 |
| 612 | 2023-07-05 | 6,253,600 | 36,500 | 10.6535 | 58,700,000 | 2023-05-19 |
| 613 | 2023-07-04 | 6,217,100 | 62,500 | 10.5913 | 58,700,000 | 2023-05-19 |
| 614 | 2023-07-03 | 6,154,600 | -46,500 | 10.4848 | 58,700,000 | 2023-05-19 |
| 615 | 2023-06-30 | 6,201,100 | -3,500 | 10.5641 | 58,700,000 | 2023-05-19 |
| 616 | 2023-06-29 | 6,204,600 | -9,500 | 10.5700 | 58,700,000 | 2023-05-19 |
| 617 | 2023-06-28 | 6,214,100 | -46,000 | 10.5862 | 58,700,000 | 2023-05-19 |
| 618 | 2023-06-27 | 6,260,100 | -13,500 | 10.6646 | 58,700,000 | 2023-05-19 |
| 619 | 2023-06-26 | 6,273,600 | 29,000 | 10.6876 | 58,700,000 | 2023-05-19 |
| 620 | 2023-06-23 | 6,244,600 | -228,500 | 10.6382 | 58,700,000 | 2023-05-19 |
| 621 | 2023-06-21 | 6,473,100 | -44,500 | 11.0274 | 58,700,000 | 2023-05-19 |
| 622 | 2023-06-20 | 6,517,600 | -13,500 | 11.1032 | 58,700,000 | 2023-05-19 |
| 623 | 2023-06-19 | 6,531,100 | 11,500 | 11.1262 | 58,700,000 | 2023-05-19 |
| 624 | 2023-06-16 | 6,519,600 | 500 | 11.1066 | 58,700,000 | 2023-05-19 |
| 625 | 2023-06-15 | 6,519,100 | 71,000 | 11.1058 | 58,700,000 | 2023-05-19 |
| 626 | 2023-06-14 | 6,448,100 | 0 | 10.9848 | 58,700,000 | 2023-05-19 |
| 627 | 2023-06-13 | 6,448,100 | 2,000 | 10.9848 | 58,700,000 | 2023-05-19 |
| 628 | 2023-06-12 | 6,446,100 | 0 | 10.9814 | 58,700,000 | 2023-05-19 |
| 629 | 2023-06-09 | 6,446,100 | -112,500 | 10.9814 | 58,700,000 | 2023-05-19 |
| 630 | 2023-06-08 | 6,558,600 | 54,000 | 11.1731 | 58,700,000 | 2023-05-19 |
| 631 | 2023-06-07 | 6,504,600 | -52,000 | 11.0811 | 58,700,000 | 2023-05-19 |
| 632 | 2023-06-06 | 6,556,600 | -2,500 | 11.1697 | 58,700,000 | 2023-05-19 |
| 633 | 2023-06-05 | 6,559,100 | -8,000 | 11.1739 | 58,700,000 | 2023-05-19 |
| 634 | 2023-06-02 | 6,567,100 | -181,700 | 11.1876 | 58,700,000 | 2023-05-19 |
| 635 | 2023-06-01 | 6,748,800 | -23,500 | 11.4971 | 58,700,000 | 2023-05-19 |
| 636 | 2023-05-31 | 6,772,300 | -12,500 | 11.5371 | 58,700,000 | 2023-05-19 |
| 637 | 2023-05-30 | 6,784,800 | -20,000 | 11.5584 | 58,700,000 | 2023-05-19 |
| 638 | 2023-05-29 | 6,804,800 | 25,500 | 11.5925 | 58,700,000 | 2023-05-19 |
| 639 | 2023-05-25 | 6,779,300 | -18,500 | 11.5491 | 58,700,000 | 2023-05-19 |
| 640 | 2023-05-24 | 6,797,800 | -32,500 | 11.5806 | 58,700,000 | 2023-05-19 |
| 641 | 2023-05-23 | 6,830,300 | 23,500 | 11.6359 | 58,700,000 | 2023-05-19 |
| 642 | 2023-05-22 | 6,806,800 | -41,000 | 11.5959 | 58,700,000 | 2023-05-19 |
| 643 | 2023-05-19 | 6,847,800 | -9,999,500 | 11.6658 | 58,700,000 | 2023-05-19 |
| 644 | 2023-05-18 | 16,847,300 | -149,900 | 24.5230 | 68,700,000 | 2022-12-21 |
| 645 | 2023-05-17 | 16,997,200 | 15,700 | 24.7412 | 68,700,000 | 2022-12-21 |
| 646 | 2023-05-16 | 16,981,500 | -26,600 | 24.7183 | 68,700,000 | 2022-12-21 |
| 647 | 2023-05-15 | 17,008,100 | 600 | 24.7571 | 68,700,000 | 2022-12-21 |
| 648 | 2023-05-12 | 17,007,500 | 7,300 | 24.7562 | 68,700,000 | 2022-12-21 |
| 649 | 2023-05-11 | 17,000,200 | -7,700 | 24.7456 | 68,700,000 | 2022-12-21 |
| 650 | 2023-05-10 | 17,007,900 | 0 | 24.7568 | 68,700,000 | 2022-12-21 |
| 651 | 2023-05-09 | 17,007,900 | 249,800 | 24.7568 | 68,700,000 | 2022-12-21 |
| 652 | 2023-05-08 | 16,758,100 | -9,200 | 24.3932 | 68,700,000 | 2022-12-21 |
| 653 | 2023-05-05 | 16,767,300 | 17,900 | 24.4066 | 68,700,000 | 2022-12-21 |
| 654 | 2023-05-04 | 16,749,400 | 200 | 24.3805 | 68,700,000 | 2022-12-21 |
| 655 | 2023-05-03 | 16,749,200 | 11,000 | 24.3802 | 68,700,000 | 2022-12-21 |
| 656 | 2023-05-02 | 16,738,200 | -21,500 | 24.3642 | 68,700,000 | 2022-12-21 |
| 657 | 2023-04-28 | 16,759,700 | 13,400 | 24.3955 | 68,700,000 | 2022-12-21 |
| 658 | 2023-04-27 | 16,746,300 | -1,500 | 24.3760 | 68,700,000 | 2022-12-21 |
| 659 | 2023-04-26 | 16,747,800 | -119,600 | 24.3782 | 68,700,000 | 2022-12-21 |
| 660 | 2023-04-25 | 16,867,400 | 2,000 | 24.5523 | 68,700,000 | 2022-12-21 |
| 661 | 2023-04-24 | 16,865,400 | -14,574,800 | 24.5493 | 68,700,000 | 2022-12-21 |
| 662 | 2023-04-21 | 31,440,200 | 6,390,500 | 45.7645 | 68,700,000 | 2022-12-21 |
| 663 | 2023-04-20 | 25,049,700 | 6,414,200 | 36.4624 | 68,700,000 | 2022-12-21 |
| 664 | 2023-04-19 | 18,635,500 | -10,600 | 27.1259 | 68,700,000 | 2022-12-21 |
| 665 | 2023-04-18 | 18,646,100 | 4,500 | 27.1413 | 68,700,000 | 2022-12-21 |
| 666 | 2023-04-17 | 18,641,600 | -16,300 | 27.1348 | 68,700,000 | 2022-12-21 |
| 667 | 2023-04-14 | 18,657,900 | -8,700 | 27.1585 | 68,700,000 | 2022-12-21 |
| 668 | 2023-04-13 | 18,666,600 | -37,200 | 27.1712 | 68,700,000 | 2022-12-21 |
| 669 | 2023-04-12 | 18,703,800 | -2,600 | 27.2253 | 68,700,000 | 2022-12-21 |
| 670 | 2023-04-11 | 18,706,400 | -2,800 | 27.2291 | 68,700,000 | 2022-12-21 |
| 671 | 2023-04-06 | 18,709,200 | -3,500 | 27.2332 | 68,700,000 | 2022-12-21 |
| 672 | 2023-04-04 | 18,712,700 | 19,400 | 27.2383 | 68,700,000 | 2022-12-21 |
| 673 | 2023-04-03 | 18,693,300 | 15,100 | 27.2100 | 68,700,000 | 2022-12-21 |
| 674 | 2023-03-31 | 18,678,200 | -43,300 | 27.1881 | 68,700,000 | 2022-12-21 |
| 675 | 2023-03-30 | 18,721,500 | -11,500 | 27.2511 | 68,700,000 | 2022-12-21 |
| 676 | 2023-03-29 | 18,733,000 | -11,200 | 27.2678 | 68,700,000 | 2022-12-21 |
| 677 | 2023-03-28 | 18,744,200 | 26,700 | 27.2841 | 68,700,000 | 2022-12-21 |
| 678 | 2023-03-27 | 18,717,500 | -6,600 | 27.2453 | 68,700,000 | 2022-12-21 |
| 679 | 2023-03-24 | 18,724,100 | -100 | 27.2549 | 68,700,000 | 2022-12-21 |
| 680 | 2023-03-23 | 18,724,200 | -300 | 27.2550 | 68,700,000 | 2022-12-21 |
| 681 | 2023-03-22 | 18,724,500 | 41,000 | 27.2555 | 68,700,000 | 2022-12-21 |
| 682 | 2023-03-21 | 18,683,500 | -5,000 | 27.1958 | 68,700,000 | 2022-12-21 |
| 683 | 2023-03-20 | 18,688,500 | -6,500 | 27.2031 | 68,700,000 | 2022-12-21 |
| 684 | 2023-03-17 | 18,695,000 | 400 | 27.2125 | 68,700,000 | 2022-12-21 |
| 685 | 2023-03-16 | 18,694,600 | -23,700 | 27.2119 | 68,700,000 | 2022-12-21 |
| 686 | 2023-03-15 | 18,718,300 | -3,200 | 27.2464 | 68,700,000 | 2022-12-21 |
| 687 | 2023-03-14 | 18,721,500 | 1,463,400 | 27.2511 | 68,700,000 | 2022-12-21 |
| 688 | 2023-03-13 | 17,258,100 | -26,100 | 25.1210 | 68,700,000 | 2022-12-21 |
| 689 | 2023-03-10 | 17,284,200 | 0 | 25.1590 | 68,700,000 | 2022-12-21 |
| 690 | 2023-03-09 | 17,284,200 | -21,500 | 25.1590 | 68,700,000 | 2022-12-21 |
| 691 | 2023-03-08 | 17,305,700 | 5,900 | 25.1902 | 68,700,000 | 2022-12-21 |
| 692 | 2023-03-07 | 17,299,800 | -1,900 | 25.1817 | 68,700,000 | 2022-12-21 |
| 693 | 2023-03-06 | 17,301,700 | -6,000 | 25.1844 | 68,700,000 | 2022-12-21 |
| 694 | 2023-03-03 | 17,307,700 | -24,300 | 25.1932 | 68,700,000 | 2022-12-21 |
| 695 | 2023-03-02 | 17,332,000 | -7,900 | 25.2285 | 68,700,000 | 2022-12-21 |
| 696 | 2023-03-01 | 17,339,900 | 28,800 | 25.2400 | 68,700,000 | 2022-12-21 |
| 697 | 2023-02-28 | 17,311,100 | -5,600 | 25.1981 | 68,700,000 | 2022-12-21 |
| 698 | 2023-02-27 | 17,316,700 | 8,600 | 25.2063 | 68,700,000 | 2022-12-21 |
| 699 | 2023-02-24 | 17,308,100 | -8,638,500 | 25.1937 | 68,700,000 | 2022-12-21 |
| 700 | 2023-02-23 | 25,946,600 | -48,900 | 37.7680 | 68,700,000 | 2022-12-21 |
| 701 | 2023-02-22 | 25,995,500 | -5,200 | 37.8392 | 68,700,000 | 2022-12-21 |
| 702 | 2023-02-21 | 26,000,700 | -12,700 | 37.8467 | 68,700,000 | 2022-12-21 |
| 703 | 2023-02-20 | 26,013,400 | -6,000 | 37.8652 | 68,700,000 | 2022-12-21 |
| 704 | 2023-02-17 | 26,019,400 | -6,500 | 37.8739 | 68,700,000 | 2022-12-21 |
| 705 | 2023-02-16 | 26,025,900 | 59,900 | 37.8834 | 68,700,000 | 2022-12-21 |
| 706 | 2023-02-15 | 25,966,000 | -60,700 | 37.7962 | 68,700,000 | 2022-12-21 |
| 707 | 2023-02-14 | 26,026,700 | 25,000 | 37.8846 | 68,700,000 | 2022-12-21 |
| 708 | 2023-02-13 | 26,001,700 | 3,500 | 37.8482 | 68,700,000 | 2022-12-21 |
| 709 | 2023-02-10 | 25,998,200 | 14,700 | 37.8431 | 68,700,000 | 2022-12-21 |
| 710 | 2023-02-09 | 25,983,500 | 6,800 | 37.8217 | 68,700,000 | 2022-12-21 |
| 711 | 2023-02-08 | 25,976,700 | -11,900 | 37.8118 | 68,700,000 | 2022-12-21 |
| 712 | 2023-02-07 | 25,988,600 | -11,600 | 37.8291 | 68,700,000 | 2022-12-21 |
| 713 | 2023-02-06 | 26,000,200 | 9,000 | 37.8460 | 68,700,000 | 2022-12-21 |
| 714 | 2023-02-03 | 25,991,200 | -22,800 | 37.8329 | 68,700,000 | 2022-12-21 |
| 715 | 2023-02-02 | 26,014,000 | 1,767,500 | 37.8661 | 68,700,000 | 2022-12-21 |
| 716 | 2023-02-01 | 24,246,500 | -36,400 | 35.2933 | 68,700,000 | 2022-12-21 |
| 717 | 2023-01-31 | 24,282,900 | 4,055,100 | 35.3463 | 68,700,000 | 2022-12-21 |
| 718 | 2023-01-30 | 20,227,800 | 20,500 | 29.4437 | 68,700,000 | 2022-12-21 |
| 719 | 2023-01-27 | 20,207,300 | 2,700 | 29.4138 | 68,700,000 | 2022-12-21 |
| 720 | 2023-01-26 | 20,204,600 | 0 | 29.4099 | 68,700,000 | 2022-12-21 |
| 721 | 2023-01-20 | 20,204,600 | 14,900 | 29.4099 | 68,700,000 | 2022-12-21 |
| 722 | 2023-01-19 | 20,189,700 | -500 | 29.3882 | 68,700,000 | 2022-12-21 |
| 723 | 2023-01-18 | 20,190,200 | 40,100 | 29.3889 | 68,700,000 | 2022-12-21 |
| 724 | 2023-01-17 | 20,150,100 | -49,000 | 29.3306 | 68,700,000 | 2022-12-21 |
| 725 | 2023-01-16 | 20,199,100 | 2,100 | 29.4019 | 68,700,000 | 2022-12-21 |
| 726 | 2023-01-13 | 20,197,000 | -27,500 | 29.3988 | 68,700,000 | 2022-12-21 |
| 727 | 2023-01-12 | 20,224,500 | -13,900 | 29.4389 | 68,700,000 | 2022-12-21 |
| 728 | 2023-01-11 | 20,238,400 | -1,100 | 29.4591 | 68,700,000 | 2022-12-21 |
| 729 | 2023-01-10 | 20,239,500 | -49,200 | 29.4607 | 68,700,000 | 2022-12-21 |
| 730 | 2023-01-09 | 20,288,700 | -1,000 | 29.5323 | 68,700,000 | 2022-12-21 |
| 731 | 2023-01-06 | 20,289,700 | 4,600 | 29.5338 | 68,700,000 | 2022-12-21 |
| 732 | 2023-01-05 | 20,285,100 | 13,500 | 29.5271 | 68,700,000 | 2022-12-21 |
| 733 | 2023-01-04 | 20,271,600 | -2,000,100 | 29.5074 | 68,700,000 | 2022-12-21 |
| 734 | 2023-01-03 | 22,271,700 | -22,100 | 32.4188 | 68,700,000 | 2022-12-21 |
| 735 | 2022-12-30 | 22,293,800 | 12,300 | 32.4509 | 68,700,000 | 2022-12-21 |
| 736 | 2022-12-29 | 22,281,500 | -300 | 32.4330 | 68,700,000 | 2022-12-21 |
| 737 | 2022-12-28 | 22,281,800 | 11,600 | 32.4335 | 68,700,000 | 2022-12-21 |
| 738 | 2022-12-23 | 22,270,200 | 5,900 | 32.4166 | 68,700,000 | 2022-12-21 |
| 739 | 2022-12-22 | 22,264,300 | 3,004,900 | 32.4080 | 68,700,000 | 2022-12-21 |
| 740 | 2022-12-21 | 19,259,400 | 1,985,500 | 28.0341 | 68,700,000 | 2022-12-21 |
| 741 | 2022-12-20 | 17,273,900 | -1,100 | 24.4327 | 70,700,000 | 2022-12-09 |
| 742 | 2022-12-19 | 17,275,000 | -6,000,000 | 24.4342 | 70,700,000 | 2022-12-09 |
| 743 | 2022-12-16 | 23,275,000 | -16,700 | 32.9208 | 70,700,000 | 2022-12-09 |
| 744 | 2022-12-15 | 23,291,700 | -20,100 | 32.9444 | 70,700,000 | 2022-12-09 |
| 745 | 2022-12-14 | 23,311,800 | 14,900 | 32.9728 | 70,700,000 | 2022-12-09 |
| 746 | 2022-12-13 | 23,296,900 | 3,900 | 32.9518 | 70,700,000 | 2022-12-09 |
| 747 | 2022-12-12 | 23,293,000 | -2,000 | 32.9463 | 70,700,000 | 2022-12-09 |
| 748 | 2022-12-09 | 23,295,000 | 985,400 | 32.9491 | 70,700,000 | 2022-12-09 |
| 749 | 2022-12-08 | 22,309,600 | 6,003,900 | 29.4711 | 75,700,000 | 2022-11-23 |
| 750 | 2022-12-07 | 16,305,700 | 4,400 | 21.5399 | 75,700,000 | 2022-11-23 |
| 751 | 2022-12-06 | 16,301,300 | -300 | 21.5341 | 75,700,000 | 2022-11-23 |
| 752 | 2022-12-05 | 16,301,600 | -44,700 | 21.5345 | 75,700,000 | 2022-11-23 |
| 753 | 2022-12-02 | 16,346,300 | -2,800 | 21.5935 | 75,700,000 | 2022-11-23 |
| 754 | 2022-12-01 | 16,349,100 | 48,600 | 21.5972 | 75,700,000 | 2022-11-23 |
| 755 | 2022-11-30 | 16,300,500 | -185,100 | 21.5330 | 75,700,000 | 2022-11-23 |
| 756 | 2022-11-29 | 16,485,600 | -15,000 | 21.7775 | 75,700,000 | 2022-11-23 |
| 757 | 2022-11-28 | 16,500,600 | 2,000 | 21.7974 | 75,700,000 | 2022-11-23 |
| 758 | 2022-11-25 | 16,498,600 | -14,300 | 21.7947 | 75,700,000 | 2022-11-23 |
| 759 | 2022-11-24 | 16,512,900 | -4,008,500 | 21.8136 | 75,700,000 | 2022-11-23 |
| 760 | 2022-11-23 | 20,521,400 | 697,000 | 27.1089 | 75,700,000 | 2022-11-23 |
| 761 | 2022-11-22 | 19,824,400 | 17,200 | 24.8738 | 79,700,000 | 2022-10-19 |
| 762 | 2022-11-21 | 19,807,200 | -31,200 | 24.8522 | 79,700,000 | 2022-10-19 |
| 763 | 2022-11-18 | 19,838,400 | -68,400 | 24.8913 | 79,700,000 | 2022-10-19 |
| 764 | 2022-11-17 | 19,906,800 | -30,400 | 24.9772 | 79,700,000 | 2022-10-19 |
| 765 | 2022-11-16 | 19,937,200 | -48,500 | 25.0153 | 79,700,000 | 2022-10-19 |
| 766 | 2022-11-15 | 19,985,700 | -7,600 | 25.0762 | 79,700,000 | 2022-10-19 |
| 767 | 2022-11-14 | 19,993,300 | -21,500 | 25.0857 | 79,700,000 | 2022-10-19 |
| 768 | 2022-11-11 | 20,014,800 | -10,013,600 | 25.1127 | 79,700,000 | 2022-10-19 |
| 769 | 2022-11-10 | 30,028,400 | -14,400 | 37.6768 | 79,700,000 | 2022-10-19 |
| 770 | 2022-11-09 | 30,042,800 | -37,200 | 37.6949 | 79,700,000 | 2022-10-19 |
| 771 | 2022-11-08 | 30,080,000 | -1,100 | 37.7415 | 79,700,000 | 2022-10-19 |
| 772 | 2022-11-07 | 30,081,100 | -25,200 | 37.7429 | 79,700,000 | 2022-10-19 |
| 773 | 2022-11-04 | 30,106,300 | 11,200 | 37.7745 | 79,700,000 | 2022-10-19 |
| 774 | 2022-11-03 | 30,095,100 | -4,994,700 | 37.7605 | 79,700,000 | 2022-10-19 |
| 775 | 2022-11-02 | 35,089,800 | 39,900 | 44.0274 | 79,700,000 | 2022-10-19 |
| 776 | 2022-11-01 | 35,049,900 | 13,500 | 43.9773 | 79,700,000 | 2022-10-19 |
| 777 | 2022-10-31 | 35,036,400 | 11,600 | 43.9604 | 79,700,000 | 2022-10-19 |
| 778 | 2022-10-28 | 35,024,800 | 2,400 | 43.9458 | 79,700,000 | 2022-10-19 |
| 779 | 2022-10-27 | 35,022,400 | 64,300 | 43.9428 | 79,700,000 | 2022-10-19 |
| 780 | 2022-10-26 | 34,958,100 | -33,800 | 43.8621 | 79,700,000 | 2022-10-19 |
| 781 | 2022-10-25 | 34,991,900 | -17,900 | 43.9045 | 79,700,000 | 2022-10-19 |
| 782 | 2022-10-24 | 35,009,800 | 19,700 | 43.9270 | 79,700,000 | 2022-10-19 |
| 783 | 2022-10-21 | 34,990,100 | -4,400 | 43.9023 | 79,700,000 | 2022-10-19 |
| 784 | 2022-10-20 | 34,994,500 | -9,008,900 | 43.9078 | 79,700,000 | 2022-10-19 |
| 785 | 2022-10-19 | 44,003,400 | -12,021,500 | 55.2113 | 79,700,000 | 2022-10-19 |
| 786 | 2022-10-18 | 56,024,900 | 18,700 | 63.1622 | 88,700,000 | 2022-10-18 |
| 787 | 2022-10-17 | 56,006,200 | -51,100 | 55.6169 | 100,700,000 | 2022-09-30 |
| 788 | 2022-10-14 | 56,057,300 | -78,300 | 55.6676 | 100,700,000 | 2022-09-30 |
| 789 | 2022-10-13 | 56,135,600 | 49,300 | 55.7454 | 100,700,000 | 2022-09-30 |
| 790 | 2022-10-12 | 56,086,300 | -2,300 | 55.6964 | 100,700,000 | 2022-09-30 |
| 791 | 2022-10-11 | 56,088,600 | -4,800 | 55.6987 | 100,700,000 | 2022-09-30 |
| 792 | 2022-10-10 | 56,093,400 | 22,768,500 | 55.7035 | 100,700,000 | 2022-09-30 |
| 793 | 2022-10-07 | 33,324,900 | -11,000 | 33.0932 | 100,700,000 | 2022-09-30 |
| 794 | 2022-10-06 | 33,335,900 | -25,600 | 33.1042 | 100,700,000 | 2022-09-30 |
| 795 | 2022-10-05 | 33,361,500 | 57,600 | 33.1296 | 100,700,000 | 2022-09-30 |
| 796 | 2022-10-03 | 33,303,900 | 35,000 | 33.0724 | 100,700,000 | 2022-09-30 |
| 797 | 2022-09-30 | 33,268,900 | 1,715,900 | 33.0376 | 100,700,000 | 2022-09-30 |
| 798 | 2022-09-29 | 31,553,000 | -2,991,700 | 33.3189 | 94,700,000 | 2022-09-23 |
| 799 | 2022-09-28 | 34,544,700 | 10,736,900 | 36.4780 | 94,700,000 | 2022-09-23 |
| 800 | 2022-09-27 | 23,807,800 | 4,900 | 25.1402 | 94,700,000 | 2022-09-23 |
| 801 | 2022-09-26 | 23,802,900 | 3,000,000 | 25.1351 | 94,700,000 | 2022-09-23 |
| 802 | 2022-09-23 | 20,802,900 | 2,999,300 | 21.9672 | 94,700,000 | 2022-09-23 |
| 803 | 2022-09-22 | 17,803,600 | 15,000 | 20.0717 | 88,700,000 | 2022-08-30 |
| 804 | 2022-09-21 | 17,788,600 | 3,800 | 20.0548 | 88,700,000 | 2022-08-30 |
| 805 | 2022-09-20 | 17,784,800 | -5,800 | 20.0505 | 88,700,000 | 2022-08-30 |
| 806 | 2022-09-19 | 17,790,600 | -40,900 | 20.0570 | 88,700,000 | 2022-08-30 |
| 807 | 2022-09-16 | 17,831,500 | -4,100 | 20.1032 | 88,700,000 | 2022-08-30 |
| 808 | 2022-09-15 | 17,835,600 | -19,900 | 20.1078 | 88,700,000 | 2022-08-30 |
| 809 | 2022-09-14 | 17,855,500 | -15,400 | 20.1302 | 88,700,000 | 2022-08-30 |
| 810 | 2022-09-13 | 17,870,900 | -55,900 | 20.1476 | 88,700,000 | 2022-08-30 |
| 811 | 2022-09-09 | 17,926,800 | -99,300 | 20.2106 | 88,700,000 | 2022-08-30 |
| 812 | 2022-09-08 | 18,026,100 | 0 | 20.3225 | 88,700,000 | 2022-08-30 |
| 813 | 2022-09-07 | 18,026,100 | -9,400 | 20.3225 | 88,700,000 | 2022-08-30 |
| 814 | 2022-09-06 | 18,035,500 | 0 | 20.3331 | 88,700,000 | 2022-08-30 |
| 815 | 2022-09-05 | 18,035,500 | -21,000 | 20.3331 | 88,700,000 | 2022-08-30 |
| 816 | 2022-09-02 | 18,056,500 | -15,000 | 20.3568 | 88,700,000 | 2022-08-30 |
| 817 | 2022-09-01 | 18,071,500 | -26,600 | 20.3737 | 88,700,000 | 2022-08-30 |
| 818 | 2022-08-31 | 18,098,100 | 3,984,000 | 20.4037 | 88,700,000 | 2022-08-30 |
| 819 | 2022-08-30 | 14,114,100 | 0 | 15.9122 | 88,700,000 | 2022-08-30 |
| 820 | 2022-08-29 | 14,114,100 | -11,404,100 | 16.6636 | 84,700,000 | 2022-04-22 |
| 821 | 2022-08-26 | 25,518,200 | -22,900 | 30.1277 | 84,700,000 | 2022-04-22 |
| 822 | 2022-08-25 | 25,541,100 | -30,000 | 30.1548 | 84,700,000 | 2022-04-22 |
| 823 | 2022-08-24 | 25,571,100 | 11,375,000 | 30.1902 | 84,700,000 | 2022-04-22 |
| 824 | 2022-08-23 | 14,196,100 | -11,410,000 | 16.7604 | 84,700,000 | 2022-04-22 |
| 825 | 2022-08-22 | 25,606,100 | -33,100 | 30.2315 | 84,700,000 | 2022-04-22 |
| 826 | 2022-08-19 | 25,639,200 | 400 | 30.2706 | 84,700,000 | 2022-04-22 |
| 827 | 2022-08-18 | 25,638,800 | 400 | 30.2701 | 84,700,000 | 2022-04-22 |
| 828 | 2022-08-17 | 25,638,400 | -2,800 | 30.2697 | 84,700,000 | 2022-04-22 |
| 829 | 2022-08-16 | 25,641,200 | -16,100 | 30.2730 | 84,700,000 | 2022-04-22 |
| 830 | 2022-08-15 | 25,657,300 | -48,000 | 30.2920 | 84,700,000 | 2022-04-22 |
| 831 | 2022-08-12 | 25,705,300 | -2,303,300 | 30.3486 | 84,700,000 | 2022-04-22 |
| 832 | 2022-08-11 | 28,008,600 | -3,781,700 | 33.0680 | 84,700,000 | 2022-04-22 |
| 833 | 2022-08-10 | 31,790,300 | 11,000 | 37.5328 | 84,700,000 | 2022-04-22 |
| 834 | 2022-08-09 | 31,779,300 | -3,825,600 | 37.5198 | 84,700,000 | 2022-04-22 |
| 835 | 2022-08-08 | 35,604,900 | -3,778,700 | 42.0365 | 84,700,000 | 2022-04-22 |
| 836 | 2022-08-05 | 39,383,600 | -21,200 | 46.4978 | 84,700,000 | 2022-04-22 |
| 837 | 2022-08-04 | 39,404,800 | -7,600 | 46.5228 | 84,700,000 | 2022-04-22 |
| 838 | 2022-08-03 | 39,412,400 | -5,717,400 | 46.5318 | 84,700,000 | 2022-04-22 |
| 839 | 2022-08-02 | 45,129,800 | -2,600,500 | 53.2819 | 84,700,000 | 2022-04-22 |
| 840 | 2022-08-01 | 47,730,300 | -4,423,300 | 56.3522 | 84,700,000 | 2022-04-22 |
| 841 | 2022-07-29 | 52,153,600 | -8,755,000 | 61.5745 | 84,700,000 | 2022-04-22 |
| 842 | 2022-07-28 | 60,908,600 | 47,700 | 71.9110 | 84,700,000 | 2022-04-22 |
| 843 | 2022-07-27 | 60,860,900 | -15,889,900 | 71.8547 | 84,700,000 | 2022-04-22 |
| 844 | 2022-07-26 | 76,750,800 | 400 | 90.6149 | 84,700,000 | 2022-04-22 |
| 845 | 2022-07-25 | 76,750,400 | -4,300 | 90.6144 | 84,700,000 | 2022-04-22 |
| 846 | 2022-07-22 | 76,754,700 | 3,000 | 90.6195 | 84,700,000 | 2022-04-22 |
| 847 | 2022-07-21 | 76,751,700 | -18,000 | 90.6159 | 84,700,000 | 2022-04-22 |
| 848 | 2022-07-20 | 76,769,700 | -25,300 | 90.6372 | 84,700,000 | 2022-04-22 |
| 849 | 2022-07-19 | 76,795,000 | 4,600 | 90.6671 | 84,700,000 | 2022-04-22 |
| 850 | 2022-07-18 | 76,790,400 | 3,000 | 90.6616 | 84,700,000 | 2022-04-22 |
| 851 | 2022-07-15 | 76,787,400 | 23,200 | 90.6581 | 84,700,000 | 2022-04-22 |
| 852 | 2022-07-14 | 76,764,200 | -41,200 | 90.6307 | 84,700,000 | 2022-04-22 |
| 853 | 2022-07-13 | 76,805,400 | 0 | 90.6793 | 84,700,000 | 2022-04-22 |
| 854 | 2022-07-12 | 76,805,400 | -10,000 | 90.6793 | 84,700,000 | 2022-04-22 |
| 855 | 2022-07-11 | 76,815,400 | 14,600 | 90.6911 | 84,700,000 | 2022-04-22 |
| 856 | 2022-07-08 | 76,800,800 | 0 | 90.6739 | 84,700,000 | 2022-04-22 |
| 857 | 2022-07-07 | 76,800,800 | 2,200 | 90.6739 | 84,700,000 | 2022-04-22 |
| 858 | 2022-07-06 | 76,798,600 | 0 | 90.6713 | 84,700,000 | 2022-04-22 |
| 859 | 2022-07-05 | 76,798,600 | 4,700 | 90.6713 | 84,700,000 | 2022-04-22 |
| 860 | 2022-07-04 | 76,793,900 | 100 | 90.6658 | 84,700,000 | 2022-04-22 |
| 861 | 2022-06-30 | 76,793,800 | 0 | 90.6656 | 84,700,000 | 2022-04-22 |
| 862 | 2022-06-29 | 76,793,800 | 10,200 | 90.6656 | 84,700,000 | 2022-04-22 |
| 863 | 2022-06-28 | 76,783,600 | 0 | 90.6536 | 84,700,000 | 2022-04-22 |
| 864 | 2022-06-27 | 76,783,600 | 0 | 90.6536 | 84,700,000 | 2022-04-22 |
| 865 | 2022-06-24 | 76,783,600 | 0 | 90.6536 | 84,700,000 | 2022-04-22 |
| 866 | 2022-06-23 | 76,783,600 | -1,400 | 90.6536 | 84,700,000 | 2022-04-22 |
| 867 | 2022-06-22 | 76,785,000 | -4,000 | 90.6553 | 84,700,000 | 2022-04-22 |
| 868 | 2022-06-21 | 76,789,000 | 9,600 | 90.6600 | 84,700,000 | 2022-04-22 |
| 869 | 2022-06-20 | 76,779,400 | -54,100 | 90.6486 | 84,700,000 | 2022-04-22 |
| 870 | 2022-06-17 | 76,833,500 | -15,000 | 90.7125 | 84,700,000 | 2022-04-22 |
| 871 | 2022-06-16 | 76,848,500 | -37,200 | 90.7302 | 84,700,000 | 2022-04-22 |
| 872 | 2022-06-15 | 76,885,700 | -100 | 90.7741 | 84,700,000 | 2022-04-22 |
| 873 | 2022-06-14 | 76,885,800 | 3,000 | 90.7743 | 84,700,000 | 2022-04-22 |
| 874 | 2022-06-13 | 76,882,800 | -3,900 | 90.7707 | 84,700,000 | 2022-04-22 |
| 875 | 2022-06-10 | 76,886,700 | 45,000 | 90.7753 | 84,700,000 | 2022-04-22 |
| 876 | 2022-06-09 | 76,841,700 | 0 | 90.7222 | 84,700,000 | 2022-04-22 |
| 877 | 2022-06-08 | 76,841,700 | 15,000 | 90.7222 | 84,700,000 | 2022-04-22 |
| 878 | 2022-06-07 | 76,826,700 | -200 | 90.7045 | 84,700,000 | 2022-04-22 |
| 879 | 2022-06-06 | 76,826,900 | 1,800 | 90.7047 | 84,700,000 | 2022-04-22 |
| 880 | 2022-06-02 | 76,825,100 | 8,200 | 90.7026 | 84,700,000 | 2022-04-22 |
| 881 | 2022-06-01 | 76,816,900 | -29,800 | 90.6929 | 84,700,000 | 2022-04-22 |
| 882 | 2022-05-31 | 76,846,700 | -3,300 | 90.7281 | 84,700,000 | 2022-04-22 |
| 883 | 2022-05-30 | 76,850,000 | -35,000 | 90.7320 | 84,700,000 | 2022-04-22 |
| 884 | 2022-05-27 | 76,885,000 | 0 | 90.7733 | 84,700,000 | 2022-04-22 |
| 885 | 2022-05-26 | 76,885,000 | -100 | 90.7733 | 84,700,000 | 2022-04-22 |
| 886 | 2022-05-25 | 76,885,100 | 0 | 90.7734 | 84,700,000 | 2022-04-22 |
| 887 | 2022-05-24 | 76,885,100 | 6,500 | 90.7734 | 84,700,000 | 2022-04-22 |
| 888 | 2022-05-23 | 76,878,600 | 15,000 | 90.7658 | 84,700,000 | 2022-04-22 |
| 889 | 2022-05-20 | 76,863,600 | 36,800 | 90.7481 | 84,700,000 | 2022-04-22 |
| 890 | 2022-05-19 | 76,826,800 | 0 | 90.7046 | 84,700,000 | 2022-04-22 |
| 891 | 2022-05-18 | 76,826,800 | -14,000 | 90.7046 | 84,700,000 | 2022-04-22 |
| 892 | 2022-05-17 | 76,840,800 | -20,000 | 90.7211 | 84,700,000 | 2022-04-22 |
| 893 | 2022-05-16 | 76,860,800 | -2,000 | 90.7447 | 84,700,000 | 2022-04-22 |
| 894 | 2022-05-13 | 76,862,800 | -8,700 | 90.7471 | 84,700,000 | 2022-04-22 |
| 895 | 2022-05-12 | 76,871,500 | -41,700 | 90.7574 | 84,700,000 | 2022-04-22 |
| 896 | 2022-05-11 | 76,913,200 | 100 | 90.8066 | 84,700,000 | 2022-04-22 |
| 897 | 2022-05-10 | 76,913,100 | -15,000 | 90.8065 | 84,700,000 | 2022-04-22 |
| 898 | 2022-05-06 | 76,928,100 | 10,000 | 90.8242 | 84,700,000 | 2022-04-22 |
| 899 | 2022-05-05 | 76,918,100 | 26,000 | 90.8124 | 84,700,000 | 2022-04-22 |
| 900 | 2022-05-04 | 76,892,100 | 14,000 | 90.7817 | 84,700,000 | 2022-04-22 |
| 901 | 2022-05-03 | 76,878,100 | 0 | 90.7652 | 84,700,000 | 2022-04-22 |
| 902 | 2022-04-29 | 76,878,100 | -300 | 90.7652 | 84,700,000 | 2022-04-22 |
| 903 | 2022-04-28 | 76,878,400 | -63,000 | 90.7655 | 84,700,000 | 2022-04-22 |
| 904 | 2022-04-27 | 76,941,400 | -10,000 | 90.8399 | 84,700,000 | 2022-04-22 |
| 905 | 2022-04-26 | 76,951,400 | -9,400 | 90.8517 | 84,700,000 | 2022-04-22 |
| 906 | 2022-04-25 | 76,960,800 | 10,000,000 | 90.8628 | 84,700,000 | 2022-04-22 |
| 907 | 2022-04-22 | 66,960,800 | 10,000,700 | 79.0564 | 84,700,000 | 2022-04-22 |
| 908 | 2022-04-21 | 56,960,100 | 10,004,000 | 88.0372 | 64,700,000 | 2022-04-20 |
| 909 | 2022-04-20 | 46,956,100 | 13,181,000 | 72.5751 | 64,700,000 | 2022-04-20 |
| 910 | 2022-04-19 | 33,775,100 | 9,805,000 | 61.7461 | 54,700,000 | 2022-04-14 |
| 911 | 2022-04-14 | 23,970,100 | -18,000 | 43.8210 | 54,700,000 | 2022-04-14 |
| 912 | 2022-04-13 | 23,988,100 | -12,000 | 57.5254 | 41,700,000 | 2022-04-13 |
| 913 | 2022-04-12 | 24,000,100 | 0 | 75.7101 | 31,700,000 | 2022-02-28 |
| 914 | 2022-04-11 | 24,000,100 | 23,000 | 75.7101 | 31,700,000 | 2022-02-28 |
| 915 | 2022-04-08 | 23,977,100 | 4,800 | 75.6375 | 31,700,000 | 2022-02-28 |
| 916 | 2022-04-07 | 23,972,300 | 145,200 | 75.6224 | 31,700,000 | 2022-02-28 |
| 917 | 2022-04-06 | 23,827,100 | 5,700 | 75.1644 | 31,700,000 | 2022-02-28 |
| 918 | 2022-04-04 | 23,821,400 | -45,200 | 75.1464 | 31,700,000 | 2022-02-28 |
| 919 | 2022-04-01 | 23,866,600 | 100 | 75.2890 | 31,700,000 | 2022-02-28 |
| 920 | 2022-03-31 | 23,866,500 | 0 | 75.2886 | 31,700,000 | 2022-02-28 |
| 921 | 2022-03-30 | 23,866,500 | 2,700 | 75.2886 | 31,700,000 | 2022-02-28 |
| 922 | 2022-03-29 | 23,863,800 | -18,000 | 75.2801 | 31,700,000 | 2022-02-28 |
| 923 | 2022-03-28 | 23,881,800 | 0 | 75.3369 | 31,700,000 | 2022-02-28 |
| 924 | 2022-03-25 | 23,881,800 | -8,000 | 75.3369 | 31,700,000 | 2022-02-28 |
| 925 | 2022-03-24 | 23,889,800 | 64,000 | 75.3621 | 31,700,000 | 2022-02-28 |
| 926 | 2022-03-23 | 23,825,800 | -7,000 | 75.1603 | 31,700,000 | 2022-02-28 |
| 927 | 2022-03-22 | 23,832,800 | 9,900 | 75.1823 | 31,700,000 | 2022-02-28 |
| 928 | 2022-03-21 | 23,822,900 | -67,500 | 75.1511 | 31,700,000 | 2022-02-28 |
| 929 | 2022-03-18 | 23,890,400 | -83,400 | 75.3640 | 31,700,000 | 2022-02-28 |
| 930 | 2022-03-17 | 23,973,800 | 300 | 75.6271 | 31,700,000 | 2022-02-28 |
| 931 | 2022-03-16 | 23,973,500 | 42,100 | 75.6262 | 31,700,000 | 2022-02-28 |
| 932 | 2022-03-15 | 23,931,400 | -81,400 | 75.4934 | 31,700,000 | 2022-02-28 |
| 933 | 2022-03-14 | 24,012,800 | -65,000 | 75.7502 | 31,700,000 | 2022-02-28 |
| 934 | 2022-03-11 | 24,077,800 | -65,200 | 75.9552 | 31,700,000 | 2022-02-28 |
| 935 | 2022-03-10 | 24,143,000 | -34,000 | 76.1609 | 31,700,000 | 2022-02-28 |
| 936 | 2022-03-09 | 24,177,000 | 39,800 | 76.2681 | 31,700,000 | 2022-02-28 |
| 937 | 2022-03-08 | 24,137,200 | 6,736,900 | 76.1426 | 31,700,000 | 2022-02-28 |
| 938 | 2022-03-07 | 17,400,300 | -69,000 | 54.8905 | 31,700,000 | 2022-02-28 |
| 939 | 2022-03-04 | 17,469,300 | 400 | 55.1082 | 31,700,000 | 2022-02-28 |
| 940 | 2022-03-03 | 17,468,900 | -2,900 | 55.1069 | 31,700,000 | 2022-02-28 |
| 941 | 2022-03-02 | 17,471,800 | -6,700 | 55.1161 | 31,700,000 | 2022-02-28 |
| 942 | 2022-03-01 | 17,478,500 | -3,019,500 | 55.1372 | 31,700,000 | 2022-02-28 |
| 943 | 2022-02-28 | 20,498,000 | 300 | 64.6625 | 31,700,000 | 2022-02-28 |
| 944 | 2022-02-25 | 20,497,700 | -37,000 | 59.0712 | 34,700,000 | 2021-10-15 |
| 945 | 2022-02-24 | 20,534,700 | 0 | 59.1778 | 34,700,000 | 2021-10-15 |
| 946 | 2022-02-23 | 20,534,700 | 9,900 | 59.1778 | 34,700,000 | 2021-10-15 |
| 947 | 2022-02-22 | 20,524,800 | -2,000 | 59.1493 | 34,700,000 | 2021-10-15 |
| 948 | 2022-02-21 | 20,526,800 | -22,000 | 59.1550 | 34,700,000 | 2021-10-15 |
| 949 | 2022-02-18 | 20,548,800 | 0 | 59.2184 | 34,700,000 | 2021-10-15 |
| 950 | 2022-02-17 | 20,548,800 | -30,000 | 59.2184 | 34,700,000 | 2021-10-15 |
| 951 | 2022-02-16 | 20,578,800 | 0 | 59.3049 | 34,700,000 | 2021-10-15 |
| 952 | 2022-02-15 | 20,578,800 | 0 | 59.3049 | 34,700,000 | 2021-10-15 |
| 953 | 2022-02-14 | 20,578,800 | -12,000 | 59.3049 | 34,700,000 | 2021-10-15 |
| 954 | 2022-02-11 | 20,590,800 | 1,100 | 59.3395 | 34,700,000 | 2021-10-15 |
| 955 | 2022-02-10 | 20,589,700 | -8,000 | 59.3363 | 34,700,000 | 2021-10-15 |
| 956 | 2022-02-09 | 20,597,700 | 16,000 | 59.3594 | 34,700,000 | 2021-10-15 |
| 957 | 2022-02-08 | 20,581,700 | 0 | 59.3133 | 34,700,000 | 2021-10-15 |
| 958 | 2022-02-07 | 20,581,700 | -28,000 | 59.3133 | 34,700,000 | 2021-10-15 |
| 959 | 2022-02-04 | 20,609,700 | -13,000 | 59.3939 | 34,700,000 | 2021-10-15 |
| 960 | 2022-01-31 | 20,622,700 | 0 | 59.4314 | 34,700,000 | 2021-10-15 |
| 961 | 2022-01-28 | 20,622,700 | 0 | 59.4314 | 34,700,000 | 2021-10-15 |
| 962 | 2022-01-27 | 20,622,700 | 1,000 | 59.4314 | 34,700,000 | 2021-10-15 |
| 963 | 2022-01-26 | 20,621,700 | 0 | 59.4285 | 34,700,000 | 2021-10-15 |
| 964 | 2022-01-25 | 20,621,700 | -15,400 | 59.4285 | 34,700,000 | 2021-10-15 |
| 965 | 2022-01-24 | 20,637,100 | -75,800 | 59.4729 | 34,700,000 | 2021-10-15 |
| 966 | 2022-01-21 | 20,712,900 | 4,100 | 59.6914 | 34,700,000 | 2021-10-15 |
| 967 | 2022-01-20 | 20,708,800 | -19,000 | 59.6795 | 34,700,000 | 2021-10-15 |
| 968 | 2022-01-19 | 20,727,800 | 0 | 59.7343 | 34,700,000 | 2021-10-15 |
| 969 | 2022-01-18 | 20,727,800 | 9,000 | 59.7343 | 34,700,000 | 2021-10-15 |
| 970 | 2022-01-17 | 20,718,800 | 19,500 | 59.7084 | 34,700,000 | 2021-10-15 |
| 971 | 2022-01-14 | 20,699,300 | -1,600 | 59.6522 | 34,700,000 | 2021-10-15 |
| 972 | 2022-01-13 | 20,700,900 | 3,300 | 59.6568 | 34,700,000 | 2021-10-15 |
| 973 | 2022-01-12 | 20,697,600 | -200 | 59.6473 | 34,700,000 | 2021-10-15 |
| 974 | 2022-01-11 | 20,697,800 | -6,400 | 59.6478 | 34,700,000 | 2021-10-15 |
| 975 | 2022-01-10 | 20,704,200 | -3,700 | 59.6663 | 34,700,000 | 2021-10-15 |
| 976 | 2022-01-07 | 20,707,900 | -15,500 | 59.6769 | 34,700,000 | 2021-10-15 |
| 977 | 2022-01-06 | 20,723,400 | 0 | 59.7216 | 34,700,000 | 2021-10-15 |
| 978 | 2022-01-05 | 20,723,400 | -200 | 59.7216 | 34,700,000 | 2021-10-15 |
| 979 | 2022-01-04 | 20,723,600 | 0 | 59.7222 | 34,700,000 | 2021-10-15 |
| 980 | 2022-01-03 | 20,723,600 | -2,000 | 59.7222 | 34,700,000 | 2021-10-15 |
| 981 | 2021-12-31 | 20,725,600 | 0 | 59.7280 | 34,700,000 | 2021-10-15 |
| 982 | 2021-12-30 | 20,725,600 | 0 | 59.7280 | 34,700,000 | 2021-10-15 |
| 983 | 2021-12-29 | 20,725,600 | -15,000 | 59.7280 | 34,700,000 | 2021-10-15 |
| 984 | 2021-12-28 | 20,740,600 | -13,000 | 59.7712 | 34,700,000 | 2021-10-15 |
| 985 | 2021-12-24 | 20,753,600 | 0 | 59.8086 | 34,700,000 | 2021-10-15 |
| 986 | 2021-12-23 | 20,753,600 | 136,000 | 59.8086 | 34,700,000 | 2021-10-15 |
| 987 | 2021-12-22 | 20,617,600 | -800 | 59.4167 | 34,700,000 | 2021-10-15 |
| 988 | 2021-12-21 | 20,618,400 | -12,200 | 59.4190 | 34,700,000 | 2021-10-15 |
| 989 | 2021-12-20 | 20,630,600 | -48,300 | 59.4542 | 34,700,000 | 2021-10-15 |
| 990 | 2021-12-17 | 20,678,900 | 0 | 59.5934 | 34,700,000 | 2021-10-15 |
| 991 | 2021-12-16 | 20,678,900 | 0 | 59.5934 | 34,700,000 | 2021-10-15 |
| 992 | 2021-12-15 | 20,678,900 | -8,700 | 59.5934 | 34,700,000 | 2021-10-15 |
| 993 | 2021-12-14 | 20,687,600 | -5,100 | 59.6184 | 34,700,000 | 2021-10-15 |
| 994 | 2021-12-13 | 20,692,700 | 400 | 59.6331 | 34,700,000 | 2021-10-15 |
| 995 | 2021-12-10 | 20,692,300 | -700 | 59.6320 | 34,700,000 | 2021-10-15 |
| 996 | 2021-12-09 | 20,693,000 | 8,600 | 59.6340 | 34,700,000 | 2021-10-15 |
| 997 | 2021-12-08 | 20,684,400 | -6,759,400 | 59.6092 | 34,700,000 | 2021-10-15 |
| 998 | 2021-12-07 | 27,443,800 | 25,100 | 79.0888 | 34,700,000 | 2021-10-15 |
| 999 | 2021-12-06 | 27,418,700 | 200 | 79.0164 | 34,700,000 | 2021-10-15 |
| 1000 | 2021-12-03 | 27,418,500 | -16,500 | 79.0159 | 34,700,000 | 2021-10-15 |
| 1001 | 2021-12-02 | 27,435,000 | -22,200 | 79.0634 | 34,700,000 | 2021-10-15 |
| 1002 | 2021-12-01 | 27,457,200 | -11,200 | 79.1274 | 34,700,000 | 2021-10-15 |
| 1003 | 2021-11-30 | 27,468,400 | -800 | 79.1597 | 34,700,000 | 2021-10-15 |
| 1004 | 2021-11-29 | 27,469,200 | -21,300 | 79.1620 | 34,700,000 | 2021-10-15 |
| 1005 | 2021-11-26 | 27,490,500 | 9,800 | 79.2233 | 34,700,000 | 2021-10-15 |
| 1006 | 2021-11-25 | 27,480,700 | -11,800 | 79.1951 | 34,700,000 | 2021-10-15 |
| 1007 | 2021-11-24 | 27,492,500 | 0 | 79.2291 | 34,700,000 | 2021-10-15 |
| 1008 | 2021-11-23 | 27,492,500 | -6,100 | 79.2291 | 34,700,000 | 2021-10-15 |
| 1009 | 2021-11-22 | 27,498,600 | -8,000 | 79.2467 | 34,700,000 | 2021-10-15 |
| 1010 | 2021-11-19 | 27,506,600 | 0 | 79.2697 | 34,700,000 | 2021-10-15 |
| 1011 | 2021-11-18 | 27,506,600 | -4,000 | 79.2697 | 34,700,000 | 2021-10-15 |
| 1012 | 2021-11-17 | 27,510,600 | -8,000 | 79.2813 | 34,700,000 | 2021-10-15 |
| 1013 | 2021-11-16 | 27,518,600 | -300 | 79.3043 | 34,700,000 | 2021-10-15 |
| 1014 | 2021-11-15 | 27,518,900 | 10,000 | 79.3052 | 34,700,000 | 2021-10-15 |
| 1015 | 2021-11-12 | 27,508,900 | 0 | 79.2764 | 34,700,000 | 2021-10-15 |
| 1016 | 2021-11-11 | 27,508,900 | -6,000 | 79.2764 | 34,700,000 | 2021-10-15 |
| 1017 | 2021-11-10 | 27,514,900 | 0 | 79.2937 | 34,700,000 | 2021-10-15 |
| 1018 | 2021-11-09 | 27,514,900 | -35,200 | 79.2937 | 34,700,000 | 2021-10-15 |
| 1019 | 2021-11-08 | 27,550,100 | -2,000 | 79.3951 | 34,700,000 | 2021-10-15 |
| 1020 | 2021-11-05 | 27,552,100 | 500 | 79.4009 | 34,700,000 | 2021-10-15 |
| 1021 | 2021-11-04 | 27,551,600 | 12,000 | 79.3994 | 34,700,000 | 2021-10-15 |
| 1022 | 2021-11-03 | 27,539,600 | -20,000 | 79.3648 | 34,700,000 | 2021-10-15 |
| 1023 | 2021-11-02 | 27,559,600 | -5,100 | 79.4225 | 34,700,000 | 2021-10-15 |
| 1024 | 2021-11-01 | 27,564,700 | 9,000 | 79.4372 | 34,700,000 | 2021-10-15 |
| 1025 | 2021-10-29 | 27,555,700 | -4,300 | 79.4112 | 34,700,000 | 2021-10-15 |
| 1026 | 2021-10-28 | 27,560,000 | 1,000 | 79.4236 | 34,700,000 | 2021-10-15 |
| 1027 | 2021-10-27 | 27,559,000 | 3,700 | 79.4207 | 34,700,000 | 2021-10-15 |
| 1028 | 2021-10-26 | 27,555,300 | 44,000 | 79.4101 | 34,700,000 | 2021-10-15 |
| 1029 | 2021-10-25 | 27,511,300 | 0 | 79.2833 | 34,700,000 | 2021-10-15 |
| 1030 | 2021-10-22 | 27,511,300 | 16,700 | 79.2833 | 34,700,000 | 2021-10-15 |
| 1031 | 2021-10-21 | 27,494,600 | -14,900 | 79.2352 | 34,700,000 | 2021-10-15 |
| 1032 | 2021-10-20 | 27,509,500 | -1,499,600 | 79.2781 | 34,700,000 | 2021-10-15 |
| 1033 | 2021-10-19 | 29,009,100 | -21,100 | 83.5997 | 34,700,000 | 2021-10-15 |
| 1034 | 2021-10-18 | 29,030,200 | -4,000 | 83.6605 | 34,700,000 | 2021-10-15 |
| 1035 | 2021-10-15 | 29,034,200 | 3,000,100 | 83.6720 | 34,700,000 | 2021-10-15 |
| 1036 | 2021-10-12 | 26,034,100 | 32,000 | 82.1265 | 31,700,000 | 2021-09-27 |
| 1037 | 2021-10-11 | 26,002,100 | -10,000 | 82.0256 | 31,700,000 | 2021-09-27 |
| 1038 | 2021-10-08 | 26,012,100 | -5,900 | 82.0571 | 31,700,000 | 2021-09-27 |
| 1039 | 2021-10-07 | 26,018,000 | 0 | 82.0757 | 31,700,000 | 2021-09-27 |
| 1040 | 2021-10-06 | 26,018,000 | 0 | 82.0757 | 31,700,000 | 2021-09-27 |
| 1041 | 2021-10-05 | 26,018,000 | 0 | 82.0757 | 31,700,000 | 2021-09-27 |
| 1042 | 2021-10-04 | 26,018,000 | -100 | 82.0757 | 31,700,000 | 2021-09-27 |
| 1043 | 2021-09-30 | 26,018,100 | 14,700 | 82.0760 | 31,700,000 | 2021-09-27 |
| 1044 | 2021-09-29 | 26,003,400 | 0 | 82.0297 | 31,700,000 | 2021-09-27 |
| 1045 | 2021-09-28 | 26,003,400 | 17,903,800 | 82.0297 | 31,700,000 | 2021-09-27 |
| 1046 | 2021-09-27 | 8,099,600 | 28,100 | 25.5508 | 31,700,000 | 2021-09-27 |
| 1047 | 2021-09-24 | 8,071,500 | -30,200 | 58.9161 | 13,700,000 | 2021-09-16 |
| 1048 | 2021-09-23 | 8,101,700 | -5,269,100 | 59.1365 | 13,700,000 | 2021-09-16 |
| 1049 | 2021-09-21 | 13,370,800 | 1,900 | 97.5971 | 13,700,000 | 2021-09-16 |
| 1050 | 2021-09-20 | 13,368,900 | -3,600 | 97.5832 | 13,700,000 | 2021-09-16 |
| 1051 | 2021-09-17 | 13,372,500 | 7,999,200 | 97.6095 | 13,700,000 | 2021-09-16 |
| 1052 | 2021-09-16 | 5,373,300 | -1,900 | 39.2212 | 13,700,000 | 2021-09-16 |
| 1053 | 2021-09-15 | 5,375,200 | 240,000 | 94.3018 | 5,700,000 | 2021-05-06 |
| 1054 | 2021-09-14 | 5,135,200 | 300 | 90.0912 | 5,700,000 | 2021-05-06 |
| 1055 | 2021-09-13 | 5,134,900 | -1,900 | 90.0860 | 5,700,000 | 2021-05-06 |
| 1056 | 2021-09-10 | 5,136,800 | -5,500 | 90.1193 | 5,700,000 | 2021-05-06 |
| 1057 | 2021-09-09 | 5,142,300 | -600 | 90.2158 | 5,700,000 | 2021-05-06 |
| 1058 | 2021-09-08 | 5,142,900 | -30,100 | 90.2263 | 5,700,000 | 2021-05-06 |
| 1059 | 2021-09-07 | 5,173,000 | 0 | 90.7544 | 5,700,000 | 2021-05-06 |
| 1060 | 2021-09-06 | 5,173,000 | 200 | 90.7544 | 5,700,000 | 2021-05-06 |
| 1061 | 2021-09-03 | 5,172,800 | -14,300 | 90.7509 | 5,700,000 | 2021-05-06 |
| 1062 | 2021-09-02 | 5,187,100 | -100 | 91.0018 | 5,700,000 | 2021-05-06 |
| 1063 | 2021-09-01 | 5,187,200 | 0 | 91.0035 | 5,700,000 | 2021-05-06 |
| 1064 | 2021-08-31 | 5,187,200 | -300 | 91.0035 | 5,700,000 | 2021-05-06 |
| 1065 | 2021-08-30 | 5,187,500 | -200 | 91.0088 | 5,700,000 | 2021-05-06 |
| 1066 | 2021-08-27 | 5,187,700 | -2,000 | 91.0123 | 5,700,000 | 2021-05-06 |
| 1067 | 2021-08-26 | 5,189,700 | -30,000 | 91.0474 | 5,700,000 | 2021-05-06 |
| 1068 | 2021-08-25 | 5,219,700 | 0 | 91.5737 | 5,700,000 | 2021-05-06 |
| 1069 | 2021-08-24 | 5,219,700 | -700 | 91.5737 | 5,700,000 | 2021-05-06 |
| 1070 | 2021-08-23 | 5,220,400 | -400 | 91.5860 | 5,700,000 | 2021-05-06 |
| 1071 | 2021-08-20 | 5,220,800 | -1,000 | 91.5930 | 5,700,000 | 2021-05-06 |
| 1072 | 2021-08-19 | 5,221,800 | 0 | 91.6105 | 5,700,000 | 2021-05-06 |
| 1073 | 2021-08-18 | 5,221,800 | 5,000 | 91.6105 | 5,700,000 | 2021-05-06 |
| 1074 | 2021-08-17 | 5,216,800 | 0 | 91.5228 | 5,700,000 | 2021-05-06 |
| 1075 | 2021-08-16 | 5,216,800 | -8,000 | 91.5228 | 5,700,000 | 2021-05-06 |
| 1076 | 2021-08-13 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1077 | 2021-08-12 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1078 | 2021-08-11 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1079 | 2021-08-10 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1080 | 2021-08-09 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1081 | 2021-08-06 | 5,224,800 | 0 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1082 | 2021-08-05 | 5,224,800 | -1,000 | 91.6632 | 5,700,000 | 2021-05-06 |
| 1083 | 2021-08-04 | 5,225,800 | 0 | 91.6807 | 5,700,000 | 2021-05-06 |
| 1084 | 2021-08-03 | 5,225,800 | -1,500 | 91.6807 | 5,700,000 | 2021-05-06 |
| 1085 | 2021-08-02 | 5,227,300 | 54,600 | 91.7070 | 5,700,000 | 2021-05-06 |
| 1086 | 2021-07-30 | 5,172,700 | 30,900 | 90.7491 | 5,700,000 | 2021-05-06 |
| 1087 | 2021-07-29 | 5,141,800 | -9,900 | 90.2070 | 5,700,000 | 2021-05-06 |
| 1088 | 2021-07-28 | 5,151,700 | 0 | 90.3807 | 5,700,000 | 2021-05-06 |
| 1089 | 2021-07-27 | 5,151,700 | 0 | 90.3807 | 5,700,000 | 2021-05-06 |
| 1090 | 2021-07-26 | 5,151,700 | 100,000 | 90.3807 | 5,700,000 | 2021-05-06 |
| 1091 | 2021-07-23 | 5,051,700 | 100 | 88.6263 | 5,700,000 | 2021-05-06 |
| 1092 | 2021-07-22 | 5,051,600 | 1,000 | 88.6246 | 5,700,000 | 2021-05-06 |
| 1093 | 2021-07-21 | 5,050,600 | 0 | 88.6070 | 5,700,000 | 2021-05-06 |
| 1094 | 2021-07-20 | 5,050,600 | -60,000 | 88.6070 | 5,700,000 | 2021-05-06 |
| 1095 | 2021-07-19 | 5,110,600 | 0 | 89.6596 | 5,700,000 | 2021-05-06 |
| 1096 | 2021-07-16 | 5,110,600 | 0 | 89.6596 | 5,700,000 | 2021-05-06 |
| 1097 | 2021-07-15 | 5,110,600 | 100 | 89.6596 | 5,700,000 | 2021-05-06 |
| 1098 | 2021-07-14 | 5,110,500 | -600 | 89.6579 | 5,700,000 | 2021-05-06 |
| 1099 | 2021-07-13 | 5,111,100 | 110,000 | 89.6684 | 5,700,000 | 2021-05-06 |
| 1100 | 2021-07-12 | 5,001,100 | 7,900 | 87.7386 | 5,700,000 | 2021-05-06 |
| 1101 | 2021-07-09 | 4,993,200 | 189,400 | 87.6000 | 5,700,000 | 2021-05-06 |
| 1102 | 2021-07-08 | 4,803,800 | 1,000 | 84.2772 | 5,700,000 | 2021-05-06 |
| 1103 | 2021-07-07 | 4,802,800 | 0 | 84.2596 | 5,700,000 | 2021-05-06 |
| 1104 | 2021-07-06 | 4,802,800 | 48,500 | 84.2596 | 5,700,000 | 2021-05-06 |
| 1105 | 2021-07-05 | 4,754,300 | 25,500 | 83.4088 | 5,700,000 | 2021-05-06 |
| 1106 | 2021-07-02 | 4,728,800 | 0 | 82.9614 | 5,700,000 | 2021-05-06 |
| 1107 | 2021-06-30 | 4,728,800 | 2,000 | 82.9614 | 5,700,000 | 2021-05-06 |
| 1108 | 2021-06-29 | 4,726,800 | -51,000 | 82.9263 | 5,700,000 | 2021-05-06 |
| 1109 | 2021-06-28 | 4,777,800 | 300 | 83.8211 | 5,700,000 | 2021-05-06 |
| 1110 | 2021-06-25 | 4,777,500 | 0 | 83.8158 | 5,700,000 | 2021-05-06 |
| 1111 | 2021-06-24 | 4,777,500 | 0 | 83.8158 | 5,700,000 | 2021-05-06 |
| 1112 | 2021-06-23 | 4,777,500 | 0 | 83.8158 | 5,700,000 | 2021-05-06 |
| 1113 | 2021-06-22 | 4,777,500 | 0 | 83.8158 | 5,700,000 | 2021-05-06 |
| 1114 | 2021-06-21 | 4,777,500 | -800 | 83.8158 | 5,700,000 | 2021-05-06 |
| 1115 | 2021-06-18 | 4,778,300 | 0 | 83.8298 | 5,700,000 | 2021-05-06 |
| 1116 | 2021-06-17 | 4,778,300 | -2,100 | 83.8298 | 5,700,000 | 2021-05-06 |
| 1117 | 2021-06-16 | 4,780,400 | 0 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1118 | 2021-06-15 | 4,780,400 | 0 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1119 | 2021-06-11 | 4,780,400 | 0 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1120 | 2021-06-10 | 4,780,400 | 0 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1121 | 2021-06-09 | 4,780,400 | 0 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1122 | 2021-06-08 | 4,780,400 | -10,000 | 83.8667 | 5,700,000 | 2021-05-06 |
| 1123 | 2021-06-07 | 4,790,400 | -800 | 84.0421 | 5,700,000 | 2021-05-06 |
| 1124 | 2021-06-04 | 4,791,200 | 0 | 84.0561 | 5,700,000 | 2021-05-06 |
| 1125 | 2021-06-03 | 4,791,200 | 17,000 | 84.0561 | 5,700,000 | 2021-05-06 |
| 1126 | 2021-06-02 | 4,774,200 | 200 | 83.7579 | 5,700,000 | 2021-05-06 |
| 1127 | 2021-06-01 | 4,774,000 | -200 | 83.7544 | 5,700,000 | 2021-05-06 |
| 1128 | 2021-05-31 | 4,774,200 | 3,000 | 83.7579 | 5,700,000 | 2021-05-06 |
| 1129 | 2021-05-28 | 4,771,200 | 25,500 | 83.7053 | 5,700,000 | 2021-05-06 |
| 1130 | 2021-05-27 | 4,745,700 | 200 | 83.2579 | 5,700,000 | 2021-05-06 |
| 1131 | 2021-05-26 | 4,745,500 | -10,000 | 83.2544 | 5,700,000 | 2021-05-06 |
| 1132 | 2021-05-25 | 4,755,500 | -10,000 | 83.4298 | 5,700,000 | 2021-05-06 |
| 1133 | 2021-05-24 | 4,765,500 | -2,000 | 83.6053 | 5,700,000 | 2021-05-06 |
| 1134 | 2021-05-21 | 4,767,500 | -500 | 83.6404 | 5,700,000 | 2021-05-06 |
| 1135 | 2021-05-20 | 4,768,000 | 400 | 83.6491 | 5,700,000 | 2021-05-06 |
| 1136 | 2021-05-18 | 4,767,600 | 10,000 | 83.6421 | 5,700,000 | 2021-05-06 |
| 1137 | 2021-05-17 | 4,757,600 | -200 | 83.4667 | 5,700,000 | 2021-05-06 |
| 1138 | 2021-05-14 | 4,757,800 | 0 | 83.4702 | 5,700,000 | 2021-05-06 |
| 1139 | 2021-05-13 | 4,757,800 | -81,000 | 83.4702 | 5,700,000 | 2021-05-06 |
| 1140 | 2021-05-12 | 4,838,800 | -2,500 | 84.8912 | 5,700,000 | 2021-05-06 |
| 1141 | 2021-05-11 | 4,841,300 | 76,600 | 84.9351 | 5,700,000 | 2021-05-06 |
| 1142 | 2021-05-10 | 4,764,700 | 64,700 | 83.5912 | 5,700,000 | 2021-05-06 |
| 1143 | 2021-05-07 | 4,700,000 | 1,000,000 | 82.4561 | 5,700,000 | 2021-05-06 |
| 1144 | 2021-05-06 | 3,700,000 | 64.9123 | 5,700,000 | 2021-05-06 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy