Samsung CSI China Dragon Internet ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02812 | 2018-06-20 |
Interactive Brokers Hong Kong Limited 盈透證券香港有限公司
CCASSID: B01590
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 | 2025-08-20 | 14.29 | 2025-08-18 | |||||
| 2 | 2025-08-19 | 14.13 | 2025-08-15 | |||||
| 3 | 2025-08-01 | 541,600 | 3,200 | 6.02 | 9,000,000 | 7,549,904 | 13.94 | 2025-07-30 |
| 4 | 2025-07-25 | 538,400 | -1,600 | 5.98 | 9,000,000 | 7,704,504 | 14.31 | 2025-07-23 |
| 5 | 2025-07-14 | 540,000 | -200 | 6.00 | 9,000,000 | 7,122,600 | 13.19 | 2025-07-10 |
| 6 | 2025-07-10 | 540,200 | 400 | 6.00 | 9,000,000 | 7,233,278 | 13.39 | 2025-07-08 |
| 7 | 2025-07-07 | 539,800 | 3,000 | 6.00 | 9,000,000 | 7,125,360 | 13.20 | 2025-07-03 |
| 8 | 2025-07-04 | 536,800 | -200 | 5.96 | 9,000,000 | 7,219,960 | 13.45 | 2025-07-02 |
| 9 | 2025-06-05 | 537,000 | -400 | 5.97 | 9,000,000 | 7,061,550 | 13.15 | 2025-06-03 |
| 10 | 2025-05-29 | 537,400 | 200 | 5.97 | 9,000,000 | 7,233,404 | 13.46 | 2025-05-27 |
| 11 | 2025-05-14 | 537,200 | 400 | 5.43 | 9,900,000 | 7,493,940 | 13.95 | 2025-05-12 |
| 12 | 2025-04-29 | 536,800 | 5,000 | 5.42 | 9,900,000 | 6,817,360 | 12.70 | 2025-04-25 |
| 13 | 2025-04-22 | 531,800 | -12,200 | 5.37 | 9,900,000 | 6,355,010 | 11.95 | 2025-04-16 |
| 14 | 2025-04-16 | 544,000 | 1,800 | 5.49 | 9,900,000 | 6,669,440 | 12.26 | 2025-04-14 |
| 15 | 2025-04-11 | 542,200 | 1,400 | 5.48 | 9,900,000 | 6,538,932 | 12.06 | 2025-04-09 |
| 16 | 2025-04-10 | 540,800 | 11,400 | 5.46 | 9,900,000 | 6,376,032 | 11.79 | 2025-04-08 |
| 17 | 2025-04-09 | 529,400 | 2,600 | 5.35 | 9,900,000 | 5,976,926 | 11.29 | 2025-04-07 |
| 18 | 2025-04-08 | 526,800 | -6,200 | 5.32 | 9,900,000 | 7,153,944 | 13.58 | 2025-04-03 |
| 19 | 2025-04-02 | 533,000 | -1,800 | 5.38 | 9,900,000 | 7,462,000 | 14.00 | 2025-03-31 |
| 20 | 2025-03-31 | 534,800 | -2,000 | 5.40 | 9,900,000 | 7,669,032 | 14.34 | 2025-03-27 |
| 21 | 2025-03-24 | 536,800 | 2,000 | 5.42 | 9,900,000 | 7,912,432 | 14.74 | 2025-03-20 |
| 22 | 2025-03-20 | 534,800 | 800 | 5.24 | 10,200,000 | 8,241,268 | 15.41 | 2025-03-18 |
| 23 | 2025-03-11 | 534,000 | 30,000 | 5.24 | 10,200,000 | 8,052,720 | 15.08 | 2025-03-07 |
| 24 | 2025-03-10 | 504,000 | 400 | 4.94 | 10,200,000 | 7,650,720 | 15.18 | 2025-03-06 |
| 25 | 2025-03-05 | 503,600 | 9,200 | 4.94 | 10,200,000 | 6,995,004 | 13.89 | 2025-03-03 |
| 26 | 2025-03-04 | 494,400 | 400 | 4.85 | 10,200,000 | 6,817,776 | 13.79 | 2025-02-28 |
| 27 | 2025-02-28 | 494,000 | -1,200 | 4.84 | 10,200,000 | 7,261,800 | 14.70 | 2025-02-26 |
| 28 | 2025-02-25 | 495,200 | -5,000 | 4.85 | 10,200,000 | 7,215,064 | 14.57 | 2025-02-21 |
| 29 | 2025-02-24 | 500,200 | 800 | 4.90 | 10,200,000 | 6,902,760 | 13.80 | 2025-02-20 |
| 30 | 2025-02-21 | 499,400 | -800 | 4.90 | 10,200,000 | 7,061,516 | 14.14 | 2025-02-19 |
| 31 | 2025-02-20 | 500,200 | 1,200 | 4.90 | 10,200,000 | 7,127,850 | 14.25 | 2025-02-18 |
| 32 | 2025-02-19 | 499,000 | 200 | 4.89 | 10,200,000 | 6,986,000 | 14.00 | 2025-02-17 |
| 33 | 2025-02-18 | 498,800 | 1,200 | 4.89 | 10,200,000 | 6,993,176 | 14.02 | 2025-02-14 |
| 34 | 2025-02-17 | 497,600 | 1,000 | 4.88 | 10,200,000 | 6,593,200 | 13.25 | 2025-02-13 |
| 35 | 2025-02-14 | 496,600 | -92,000 | 4.87 | 10,200,000 | 6,604,780 | 13.30 | 2025-02-12 |
| 36 | 2025-02-13 | 588,600 | 400 | 5.77 | 10,200,000 | 7,651,800 | 13.00 | 2025-02-11 |
| 37 | 2025-02-12 | 588,200 | 400 | 5.77 | 10,200,000 | 7,717,184 | 13.12 | 2025-02-10 |
| 38 | 2025-02-11 | 587,800 | -2,200 | 5.76 | 10,200,000 | 7,494,450 | 12.75 | 2025-02-07 |
| 39 | 2025-02-04 | 590,000 | -10,000 | 5.78 | 10,200,000 | 7,074,100 | 11.99 | 2025-01-27 |
| 40 | 2025-01-24 | 600,000 | -10,000 | 5.88 | 10,200,000 | 6,894,000 | 11.49 | 2025-01-22 |
| 41 | 2025-01-10 | 610,000 | 3,000 | 5.81 | 10,500,000 | 6,716,100 | 11.01 | 2025-01-08 |
| 42 | 2024-12-18 | 607,000 | -3,400 | 5.78 | 10,500,000 | 7,083,690 | 11.67 | 2024-12-16 |
| 43 | 2024-12-13 | 610,400 | -3,000 | 5.81 | 10,500,000 | 7,385,840 | 12.10 | 2024-12-11 |
| 44 | 2024-12-09 | 613,400 | -200 | 5.84 | 10,500,000 | 7,084,770 | 11.55 | 2024-12-05 |
| 45 | 2024-12-06 | 613,600 | -1,200 | 5.84 | 10,500,000 | 7,203,664 | 11.74 | 2024-12-04 |
| 46 | 2024-12-05 | 614,800 | -1,200 | 5.86 | 10,500,000 | 7,168,568 | 11.66 | 2024-12-03 |
| 47 | 2024-11-19 | 616,000 | -11,000 | 5.55 | 11,100,000 | 7,219,520 | 11.72 | 2024-11-15 |
| 48 | 2024-11-15 | 627,000 | -11,000 | 5.65 | 11,100,000 | 7,492,650 | 11.95 | 2024-11-13 |
| 49 | 2024-11-14 | 638,000 | -200 | 5.75 | 11,100,000 | 7,630,480 | 11.96 | 2024-11-12 |
| 50 | 2024-11-11 | 638,200 | -116,000 | 5.75 | 11,100,000 | 8,168,960 | 12.80 | 2024-11-07 |
| 51 | 2024-11-08 | 754,200 | 5,000 | 6.79 | 11,100,000 | 9,306,828 | 12.34 | 2024-11-06 |
| 52 | 2024-10-22 | 749,200 | -600 | 6.75 | 11,100,000 | 9,335,032 | 12.46 | 2024-10-18 |
| 53 | 2024-10-17 | 749,800 | 200 | 6.75 | 11,100,000 | 8,990,102 | 11.99 | 2024-10-15 |
| 54 | 2024-10-15 | 749,600 | -30,800 | 6.75 | 11,100,000 | 9,692,328 | 12.93 | 2024-10-10 |
| 55 | 2024-10-14 | 780,400 | -12,400 | 7.03 | 11,100,000 | 9,911,080 | 12.70 | 2024-10-09 |
| 56 | 2024-10-10 | 792,800 | 60,200 | 7.14 | 11,100,000 | 10,195,408 | 12.86 | 2024-10-08 |
| 57 | 2024-10-08 | 732,600 | -1,000 | 6.60 | 11,100,000 | 10,446,876 | 14.26 | 2024-10-04 |
| 58 | 2024-10-07 | 733,600 | 22,200 | 6.61 | 11,100,000 | 10,101,672 | 13.77 | 2024-10-03 |
| 59 | 2024-10-04 | 711,400 | 47,400 | 6.41 | 11,100,000 | 9,959,600 | 14.00 | 2024-10-02 |
| 60 | 2024-10-03 | 664,000 | -800 | 5.98 | 11,100,000 | 8,558,960 | 12.89 | 2024-09-30 |
| 61 | 2024-10-02 | 664,800 | 38,200 | 5.99 | 11,100,000 | 8,044,080 | 12.10 | 2024-09-27 |
| 62 | 2024-09-26 | 626,600 | -6,000 | 5.65 | 11,100,000 | 6,554,236 | 10.46 | 2024-09-24 |
| 63 | 2024-09-11 | 632,600 | -1,400 | 5.55 | 11,400,000 | 5,842,061 | 9.235 | 2024-09-09 |
| 64 | 2024-08-29 | 634,000 | -600 | 5.56 | 11,400,000 | 5,943,750 | 9.375 | 2024-08-27 |
| 65 | 2024-08-21 | 634,600 | 2,000 | 5.57 | 11,400,000 | 6,330,135 | 9.975 | 2024-08-19 |
| 66 | 2024-08-09 | 632,600 | -129,400 | 5.14 | 12,300,000 | 5,987,559 | 9.465 | 2024-08-07 |
| 67 | 2024-08-07 | 762,000 | -1,000 | 6.20 | 12,300,000 | 7,048,500 | 9.250 | 2024-08-05 |
| 68 | 2024-08-05 | 763,000 | -1,000 | 6.20 | 12,300,000 | 7,320,985 | 9.595 | 2024-08-01 |
| 69 | 2024-07-16 | 764,000 | -5,000 | 6.21 | 12,300,000 | 7,892,120 | 10.33 | 2024-07-12 |
| 70 | 2024-07-05 | 769,000 | -600 | 6.25 | 12,300,000 | 7,613,100 | 9.900 | 2024-07-03 |
| 71 | 2024-07-03 | 769,600 | -400 | 6.26 | 12,300,000 | 7,495,904 | 9.740 | 2024-06-28 |
| 72 | 2024-06-28 | 770,000 | -400 | 6.26 | 12,300,000 | 7,784,700 | 10.11 | 2024-06-26 |
| 73 | 2024-06-26 | 770,400 | -1,000 | 6.26 | 12,300,000 | 7,765,632 | 10.08 | 2024-06-24 |
| 74 | 2024-05-31 | 771,400 | 110,300 | 6.27 | 12,300,000 | 7,960,848 | 10.32 | 2024-05-29 |
| 75 | 2024-05-23 | 661,100 | -28,000 | 5.01 | 13,200,000 | 7,265,489 | 10.99 | 2024-05-21 |
| 76 | 2024-05-22 | 689,100 | -20,000 | 5.22 | 13,200,000 | 7,711,029 | 11.19 | 2024-05-20 |
| 77 | 2024-05-21 | 709,100 | 8,000 | 5.37 | 13,200,000 | 7,984,466 | 11.26 | 2024-05-17 |
| 78 | 2024-05-17 | 701,100 | 20,000 | 5.31 | 13,200,000 | 7,641,990 | 10.90 | 2024-05-14 |
| 79 | 2024-05-14 | 681,100 | -1,000 | 5.16 | 13,200,000 | 7,212,849 | 10.59 | 2024-05-10 |
| 80 | 2024-05-13 | 682,100 | -30,000 | 5.17 | 13,200,000 | 7,230,260 | 10.60 | 2024-05-09 |
| 81 | 2024-04-24 | 712,100 | -1,400 | 5.39 | 13,200,000 | 6,529,957 | 9.170 | 2024-04-22 |
| 82 | 2024-04-17 | 713,500 | 1,000 | 5.41 | 13,200,000 | 6,646,253 | 9.315 | 2024-04-15 |
| 83 | 2024-04-12 | 712,500 | -1,000 | 5.40 | 13,200,000 | 6,847,125 | 9.610 | 2024-04-10 |
| 84 | 2024-04-02 | 713,500 | -17,000 | 5.41 | 13,200,000 | 6,482,148 | 9.085 | 2024-03-27 |
| 85 | 2024-03-14 | 730,500 | -600 | 5.53 | 13,200,000 | 6,811,913 | 9.325 | 2024-03-12 |
| 86 | 2024-03-11 | 731,100 | -1,800 | 5.54 | 13,200,000 | 6,371,537 | 8.715 | 2024-03-07 |
| 87 | 2024-03-04 | 732,900 | -200 | 5.55 | 13,200,000 | 6,588,771 | 8.990 | 2024-02-29 |
| 88 | 2024-02-29 | 733,100 | -2,600 | 5.55 | 13,200,000 | 6,737,189 | 9.190 | 2024-02-27 |
| 89 | 2024-02-27 | 735,700 | -10,000 | 5.57 | 13,200,000 | 6,768,440 | 9.200 | 2024-02-23 |
| 90 | 2024-02-21 | 745,700 | -40,000 | 5.65 | 13,200,000 | 6,625,545 | 8.885 | 2024-02-19 |
| 91 | 2024-02-01 | 785,700 | 200 | 5.95 | 13,200,000 | 6,643,094 | 8.455 | 2024-01-30 |
| 92 | 2024-01-30 | 785,500 | -15,000 | 5.95 | 13,200,000 | 6,849,560 | 8.720 | 2024-01-26 |
| 93 | 2024-01-25 | 800,500 | 14,000 | 6.06 | 13,200,000 | 6,816,258 | 8.515 | 2024-01-23 |
| 94 | 2024-01-19 | 786,500 | 20,000 | 5.96 | 13,200,000 | 6,622,330 | 8.420 | 2024-01-17 |
| 95 | 2024-01-18 | 766,500 | 13,600 | 5.81 | 13,200,000 | 6,745,200 | 8.800 | 2024-01-16 |
| 96 | 2024-01-10 | 752,900 | 12,400 | 5.70 | 13,200,000 | 6,798,687 | 9.030 | 2024-01-08 |
| 97 | 2024-01-02 | 740,500 | 50,000 | 5.61 | 13,200,000 | 7,105,098 | 9.595 | 2023-12-28 |
| 98 | 2023-12-28 | 690,500 | 600 | 5.23 | 13,200,000 | 6,221,405 | 9.010 | 2023-12-22 |
| 99 | 2023-11-29 | 689,900 | -1,600 | 5.23 | 13,200,000 | 6,781,717 | 9.830 | 2023-11-27 |
| 100 | 2023-11-20 | 691,500 | 10,000 | 5.24 | 13,200,000 | 6,804,360 | 9.840 | 2023-11-16 |
| 101 | 2023-11-17 | 681,500 | -1,000 | 5.16 | 13,200,000 | 6,760,480 | 9.920 | 2023-11-15 |
| 102 | 2023-11-01 | 682,500 | -9,800 | 5.17 | 13,200,000 | 6,528,113 | 9.565 | 2023-10-30 |
| 103 | 2023-10-31 | 692,300 | -4,600 | 5.24 | 13,200,000 | 6,583,773 | 9.510 | 2023-10-27 |
| 104 | 2023-10-04 | 696,900 | -4,000 | 5.28 | 13,200,000 | 6,812,198 | 9.775 | 2023-09-29 |
| 105 | 2023-09-25 | 700,900 | -3,800 | 5.31 | 13,200,000 | 6,648,037 | 9.485 | 2023-09-21 |
| 106 | 2023-09-13 | 704,700 | 4,000 | 5.34 | 13,200,000 | 7,124,517 | 10.11 | 2023-09-11 |
| 107 | 2023-08-30 | 700,700 | -2,000 | 5.31 | 13,200,000 | 7,063,056 | 10.08 | 2023-08-28 |
| 108 | 2023-08-24 | 702,700 | -2,000 | 5.32 | 13,200,000 | 6,907,541 | 9.830 | 2023-08-22 |
| 109 | 2023-08-17 | 704,700 | -100,000 | 5.34 | 13,200,000 | 7,258,410 | 10.30 | 2023-08-15 |
| 110 | 2023-08-07 | 804,700 | 50,000 | 6.10 | 13,200,000 | 8,594,196 | 10.68 | 2023-08-03 |
| 111 | 2023-08-04 | 754,700 | -2,000 | 5.72 | 13,200,000 | 8,120,572 | 10.76 | 2023-08-02 |
| 112 | 2023-08-02 | 756,700 | 46,000 | 5.73 | 13,200,000 | 8,376,669 | 11.07 | 2023-07-31 |
| 113 | 2023-08-01 | 710,700 | -4,000 | 5.38 | 13,200,000 | 7,739,523 | 10.89 | 2023-07-28 |
| 114 | 2023-07-27 | 714,700 | -100,000 | 5.41 | 13,200,000 | 7,525,791 | 10.53 | 2023-07-25 |
| 115 | 2023-07-20 | 814,700 | 100,000 | 6.17 | 13,200,000 | 8,277,352 | 10.16 | 2023-07-18 |
| 116 | 2023-07-19 | 714,700 | -1,400 | 5.41 | 13,200,000 | 7,468,615 | 10.45 | 2023-07-14 |
| 117 | 2023-07-13 | 716,100 | 200 | 5.43 | 13,200,000 | 7,007,039 | 9.785 | 2023-07-11 |
| 118 | 2023-06-30 | 715,900 | -2,200 | 5.42 | 13,200,000 | 7,037,297 | 9.830 | 2023-06-28 |
| 119 | 2023-06-26 | 718,100 | -50,000 | 5.44 | 13,200,000 | 7,116,371 | 9.910 | 2023-06-21 |
| 120 | 2023-06-06 | 768,100 | -8,000 | 5.82 | 13,200,000 | 7,389,122 | 9.620 | 2023-06-02 |
| 121 | 2023-06-02 | 776,100 | 1,800 | 5.88 | 13,200,000 | 6,992,661 | 9.010 | 2023-05-31 |
| 122 | 2023-05-19 | 774,300 | 1,000 | 5.87 | 13,200,000 | 7,580,397 | 9.790 | 2023-05-17 |
| 123 | 2023-05-02 | 773,300 | 11,400 | 5.86 | 13,200,000 | 7,555,141 | 9.770 | 2023-04-27 |
| 124 | 2023-04-26 | 761,900 | -1,000 | 5.77 | 13,200,000 | 7,672,333 | 10.07 | 2023-04-24 |
| 125 | 2023-04-24 | 762,900 | -9,000 | 5.78 | 13,200,000 | 7,964,676 | 10.44 | 2023-04-20 |
| 126 | 2023-04-14 | 771,900 | 400 | 5.85 | 13,200,000 | 8,143,545 | 10.55 | 2023-04-12 |
| 127 | 2023-04-11 | 771,500 | 200 | 5.84 | 13,200,000 | 8,501,930 | 11.02 | 2023-04-04 |
| 128 | 2023-04-06 | 771,300 | -400 | 5.84 | 13,200,000 | 8,615,421 | 11.17 | 2023-04-03 |
| 129 | 2023-04-04 | 771,700 | 5,000 | 5.85 | 13,200,000 | 8,635,323 | 11.19 | 2023-03-31 |
| 130 | 2023-03-31 | 766,700 | 47,200 | 5.81 | 13,200,000 | 8,334,029 | 10.87 | 2023-03-29 |
| 131 | 2023-03-30 | 719,500 | 1,000 | 5.45 | 13,200,000 | 7,597,920 | 10.56 | 2023-03-28 |
| 132 | 2023-03-29 | 718,500 | -1,000 | 5.44 | 13,200,000 | 7,529,880 | 10.48 | 2023-03-27 |
| 133 | 2023-03-27 | 719,500 | 400 | 5.45 | 13,200,000 | 7,720,235 | 10.73 | 2023-03-23 |
| 134 | 2023-03-24 | 719,100 | 1,200 | 5.45 | 13,200,000 | 7,370,775 | 10.25 | 2023-03-22 |
| 135 | 2023-03-21 | 717,900 | 200 | 5.44 | 13,200,000 | 7,444,623 | 10.37 | 2023-03-17 |
| 136 | 2023-03-15 | 717,700 | 2,000 | 5.20 | 13,800,000 | 7,327,717 | 10.21 | 2023-03-13 |
| 137 | 2023-03-13 | 715,700 | -200 | 5.19 | 13,800,000 | 7,400,338 | 10.34 | 2023-03-09 |
| 138 | 2023-03-08 | 715,900 | -4,000 | 5.19 | 13,800,000 | 7,867,741 | 10.99 | 2023-03-06 |
| 139 | 2023-03-07 | 719,900 | -4,000 | 5.22 | 13,800,000 | 7,954,895 | 11.05 | 2023-03-03 |
| 140 | 2023-03-03 | 723,900 | 200 | 5.25 | 13,800,000 | 7,970,139 | 11.01 | 2023-03-01 |
| 141 | 2023-02-28 | 723,700 | -400 | 5.24 | 13,800,000 | 7,562,665 | 10.45 | 2023-02-24 |
| 142 | 2023-02-27 | 724,100 | 400 | 5.25 | 13,800,000 | 7,870,967 | 10.87 | 2023-02-23 |
| 143 | 2023-02-23 | 723,700 | -200 | 5.24 | 13,800,000 | 7,917,278 | 10.94 | 2023-02-21 |
| 144 | 2023-02-21 | 723,900 | -7,200 | 5.25 | 13,800,000 | 8,187,309 | 11.31 | 2023-02-17 |
| 145 | 2023-02-17 | 731,100 | 1,000 | 5.30 | 13,800,000 | 8,312,607 | 11.37 | 2023-02-15 |
| 146 | 2023-02-16 | 730,100 | 2,600 | 5.29 | 13,800,000 | 8,388,849 | 11.49 | 2023-02-14 |
| 147 | 2023-02-14 | 727,500 | 3,600 | 5.27 | 13,800,000 | 8,366,250 | 11.50 | 2023-02-10 |
| 148 | 2023-02-10 | 723,900 | 600 | 5.25 | 13,800,000 | 8,491,347 | 11.73 | 2023-02-08 |
| 149 | 2023-02-09 | 723,300 | 1,000 | 5.24 | 13,800,000 | 8,621,736 | 11.92 | 2023-02-07 |
| 150 | 2023-02-08 | 722,300 | 600 | 5.23 | 13,800,000 | 8,414,795 | 11.65 | 2023-02-06 |
| 151 | 2023-02-06 | 721,700 | 1,000 | 5.23 | 13,800,000 | 8,891,344 | 12.32 | 2023-02-02 |
| 152 | 2023-02-03 | 720,700 | 1,000 | 5.22 | 13,800,000 | 8,871,817 | 12.31 | 2023-02-01 |
| 153 | 2023-02-02 | 719,700 | 2,600 | 5.22 | 13,800,000 | 8,614,809 | 11.97 | 2023-01-31 |
| 154 | 2023-02-01 | 717,100 | -2,600 | 5.20 | 13,800,000 | 8,648,226 | 12.06 | 2023-01-30 |
| 155 | 2023-01-27 | 719,700 | 200 | 5.22 | 13,800,000 | 8,765,946 | 12.18 | 2023-01-20 |
| 156 | 2023-01-26 | 719,500 | 13,200 | 5.21 | 13,800,000 | 8,490,100 | 11.80 | 2023-01-19 |
| 157 | 2023-01-20 | 706,300 | 19,800 | 5.12 | 13,800,000 | 8,482,663 | 12.01 | 2023-01-18 |
| 158 | 2023-01-19 | 686,500 | 27,000 | 4.97 | 13,800,000 | 8,210,540 | 11.96 | 2023-01-17 |
| 159 | 2023-01-18 | 659,500 | 32,000 | 4.78 | 13,800,000 | 7,920,595 | 12.01 | 2023-01-16 |
| 160 | 2023-01-17 | 627,500 | 36,000 | 4.55 | 13,800,000 | 7,611,575 | 12.13 | 2023-01-13 |
| 161 | 2023-01-16 | 591,500 | -4,000 | 4.29 | 13,800,000 | 7,015,190 | 11.86 | 2023-01-12 |
| 162 | 2023-01-13 | 595,500 | 800 | 4.32 | 13,800,000 | 7,163,865 | 12.03 | 2023-01-11 |
| 163 | 2023-01-11 | 594,700 | 129,200 | 4.31 | 13,800,000 | 7,189,923 | 12.09 | 2023-01-09 |
| 164 | 2023-01-09 | 465,500 | -1,000 | 3.37 | 13,800,000 | 5,455,660 | 11.72 | 2023-01-05 |
| 165 | 2023-01-06 | 466,500 | -8,600 | 3.38 | 13,800,000 | 5,350,755 | 11.47 | 2023-01-04 |
| 166 | 2023-01-05 | 475,100 | -7,200 | 3.44 | 13,800,000 | 5,154,835 | 10.85 | 2023-01-03 |
| 167 | 2022-12-30 | 482,300 | 6,000 | 3.49 | 13,800,000 | 5,208,840 | 10.80 | 2022-12-28 |
| 168 | 2022-12-29 | 476,300 | -600 | 3.45 | 13,800,000 | 5,101,173 | 10.71 | 2022-12-23 |
| 169 | 2022-12-21 | 476,900 | -16,000 | 3.46 | 13,800,000 | 5,050,371 | 10.59 | 2022-12-19 |
| 170 | 2022-12-16 | 492,900 | 2,400 | 3.57 | 13,800,000 | 5,347,965 | 10.85 | 2022-12-14 |
| 171 | 2022-12-15 | 490,500 | 3,800 | 3.55 | 13,800,000 | 5,253,255 | 10.71 | 2022-12-13 |
| 172 | 2022-12-14 | 486,700 | 1,000 | 3.53 | 13,800,000 | 5,207,690 | 10.70 | 2022-12-12 |
| 173 | 2022-12-13 | 485,700 | -18,200 | 3.52 | 13,800,000 | 5,420,412 | 11.16 | 2022-12-09 |
| 174 | 2022-12-12 | 503,900 | -2,600 | 3.65 | 13,800,000 | 5,477,393 | 10.87 | 2022-12-08 |
| 175 | 2022-12-09 | 506,500 | -3,000 | 3.67 | 13,800,000 | 5,196,690 | 10.26 | 2022-12-07 |
| 176 | 2022-12-08 | 509,500 | 1,000 | 3.69 | 13,800,000 | 5,446,555 | 10.69 | 2022-12-06 |
| 177 | 2022-12-07 | 508,500 | 16,200 | 3.68 | 13,800,000 | 5,542,650 | 10.90 | 2022-12-05 |
| 178 | 2022-12-05 | 492,300 | -200 | 3.57 | 13,800,000 | 4,878,693 | 9.910 | 2022-12-01 |
| 179 | 2022-12-01 | 492,500 | -200 | 3.57 | 13,800,000 | 4,688,600 | 9.520 | 2022-11-29 |
| 180 | 2022-11-30 | 492,700 | 1,000 | 3.57 | 13,800,000 | 4,286,490 | 8.700 | 2022-11-28 |
| 181 | 2022-11-28 | 491,700 | 1,000 | 3.56 | 13,800,000 | 4,410,549 | 8.970 | 2022-11-24 |
| 182 | 2022-11-24 | 490,700 | -2,000 | 3.56 | 13,800,000 | 4,332,881 | 8.830 | 2022-11-22 |
| 183 | 2022-11-23 | 492,700 | 1,600 | 3.57 | 13,800,000 | 4,513,132 | 9.160 | 2022-11-21 |
| 184 | 2022-11-16 | 491,100 | 1,000 | 3.56 | 13,800,000 | 4,363,424 | 8.885 | 2022-11-14 |
| 185 | 2022-11-15 | 490,100 | -200 | 3.55 | 13,800,000 | 4,293,276 | 8.760 | 2022-11-11 |
| 186 | 2022-11-09 | 490,300 | -1,000 | 3.48 | 14,100,000 | 4,138,132 | 8.440 | 2022-11-07 |
| 187 | 2022-11-08 | 491,300 | -15,000 | 3.34 | 14,700,000 | 4,053,225 | 8.250 | 2022-11-04 |
| 188 | 2022-11-07 | 506,300 | -600 | 3.44 | 14,700,000 | 3,822,565 | 7.550 | 2022-11-03 |
| 189 | 2022-11-03 | 506,900 | -400 | 3.45 | 14,700,000 | 3,918,337 | 7.730 | 2022-11-01 |
| 190 | 2022-11-02 | 507,300 | -400 | 3.45 | 14,700,000 | 3,614,513 | 7.125 | 2022-10-31 |
| 191 | 2022-10-31 | 507,700 | 5,000 | 3.45 | 14,700,000 | 3,787,442 | 7.460 | 2022-10-27 |
| 192 | 2022-10-28 | 502,700 | 10,000 | 3.42 | 14,700,000 | 3,652,116 | 7.265 | 2022-10-26 |
| 193 | 2022-10-27 | 492,700 | -2,000 | 3.35 | 14,700,000 | 3,540,050 | 7.185 | 2022-10-25 |
| 194 | 2022-10-26 | 494,700 | -35,400 | 3.37 | 14,700,000 | 3,517,317 | 7.110 | 2022-10-24 |
| 195 | 2022-10-25 | 530,100 | -4,200 | 3.61 | 14,700,000 | 4,243,451 | 8.005 | 2022-10-21 |
| 196 | 2022-10-24 | 534,300 | -400 | 3.63 | 14,700,000 | 4,290,429 | 8.030 | 2022-10-20 |
| 197 | 2022-10-13 | 534,700 | 200 | 3.71 | 14,400,000 | 4,641,196 | 8.680 | 2022-10-11 |
| 198 | 2022-10-07 | 534,500 | -5,000 | 3.71 | 14,400,000 | 5,275,515 | 9.870 | 2022-10-05 |
| 199 | 2022-09-30 | 539,500 | -1,000 | 3.75 | 14,400,000 | 4,998,468 | 9.265 | 2022-09-28 |
| 200 | 2022-09-27 | 540,500 | 200 | 3.68 | 14,700,000 | 5,080,700 | 9.400 | 2022-09-23 |
| 201 | 2022-09-26 | 540,300 | -11,000 | 3.68 | 14,700,000 | 5,186,880 | 9.600 | 2022-09-22 |
| 202 | 2022-09-16 | 551,300 | 1,000 | 3.75 | 14,700,000 | 5,722,494 | 10.38 | 2022-09-14 |
| 203 | 2022-09-13 | 550,300 | -20,000 | 3.74 | 14,700,000 | 5,723,120 | 10.40 | 2022-09-08 |
| 204 | 2022-09-09 | 570,300 | 1,000 | 3.88 | 14,700,000 | 5,965,338 | 10.46 | 2022-09-07 |
| 205 | 2022-08-30 | 569,300 | 1,200 | 3.87 | 14,700,000 | 6,313,537 | 11.09 | 2022-08-26 |
| 206 | 2022-08-29 | 568,100 | 11,000 | 3.86 | 14,700,000 | 6,237,738 | 10.98 | 2022-08-25 |
| 207 | 2022-08-15 | 557,100 | -17,800 | 3.79 | 14,700,000 | 5,888,547 | 10.57 | 2022-08-11 |
| 208 | 2022-08-12 | 574,900 | -5,000 | 3.91 | 14,700,000 | 5,840,984 | 10.16 | 2022-08-10 |
| 209 | 2022-08-04 | 579,900 | -1,600 | 3.94 | 14,700,000 | 5,949,774 | 10.26 | 2022-08-02 |
| 210 | 2022-08-02 | 581,500 | 200 | 3.80 | 15,300,000 | 6,204,605 | 10.67 | 2022-07-29 |
| 211 | 2022-07-29 | 581,300 | 2,800 | 3.80 | 15,300,000 | 6,562,877 | 11.29 | 2022-07-27 |
| 212 | 2022-07-25 | 578,500 | -2,600 | 3.78 | 15,300,000 | 6,589,115 | 11.39 | 2022-07-21 |
| 213 | 2022-07-22 | 581,100 | -1,400 | 3.80 | 15,300,000 | 6,694,272 | 11.52 | 2022-07-20 |
| 214 | 2022-07-21 | 582,500 | 4,000 | 3.81 | 15,300,000 | 6,553,125 | 11.25 | 2022-07-19 |
| 215 | 2022-07-20 | 578,500 | 2,800 | 3.78 | 15,300,000 | 6,577,545 | 11.37 | 2022-07-18 |
| 216 | 2022-07-15 | 575,700 | 1,200 | 3.76 | 15,300,000 | 6,539,952 | 11.36 | 2022-07-13 |
| 217 | 2022-07-13 | 574,500 | -5,200 | 3.75 | 15,300,000 | 6,612,495 | 11.51 | 2022-07-11 |
| 218 | 2022-07-04 | 579,700 | 200 | 4.03 | 14,400,000 | 7,101,325 | 12.25 | 2022-06-29 |
| 219 | 2022-06-24 | 579,500 | 5,000 | 4.02 | 14,400,000 | 6,716,405 | 11.59 | 2022-06-22 |
| 220 | 2022-06-22 | 574,500 | -23,000 | 3.99 | 14,400,000 | 6,767,610 | 11.78 | 2022-06-20 |
| 221 | 2022-06-20 | 597,500 | 5,000 | 4.15 | 14,400,000 | 6,847,350 | 11.46 | 2022-06-16 |
| 222 | 2022-06-14 | 592,500 | 26,000 | 4.11 | 14,400,000 | 7,287,750 | 12.30 | 2022-06-10 |
| 223 | 2022-06-10 | 566,500 | 40,400 | 4.02 | 14,100,000 | 6,984,945 | 12.33 | 2022-06-08 |
| 224 | 2022-06-06 | 526,100 | -6,800 | 3.73 | 14,100,000 | 5,834,449 | 11.09 | 2022-06-01 |
| 225 | 2022-06-02 | 532,900 | 200 | 3.78 | 14,100,000 | 5,925,848 | 11.12 | 2022-05-31 |
| 226 | 2022-05-31 | 532,700 | 5,000 | 3.78 | 14,100,000 | 5,508,118 | 10.34 | 2022-05-27 |
| 227 | 2022-05-24 | 527,700 | 400 | 3.74 | 14,100,000 | 5,556,681 | 10.53 | 2022-05-20 |
| 228 | 2022-05-23 | 527,300 | 5,600 | 3.74 | 14,100,000 | 5,270,364 | 9.995 | 2022-05-19 |
| 229 | 2022-05-19 | 521,700 | 20,000 | 3.70 | 14,100,000 | 5,462,199 | 10.47 | 2022-05-17 |
| 230 | 2022-05-18 | 501,700 | -2,200 | 3.56 | 14,100,000 | 4,969,339 | 9.905 | 2022-05-16 |
| 231 | 2022-05-17 | 503,900 | 21,800 | 3.57 | 14,100,000 | 4,996,169 | 9.915 | 2022-05-13 |
| 232 | 2022-05-16 | 482,100 | -200 | 3.42 | 14,100,000 | 4,555,845 | 9.450 | 2022-05-12 |
| 233 | 2022-05-12 | 482,300 | 20,000 | 3.42 | 14,100,000 | 4,663,841 | 9.670 | 2022-05-10 |
| 234 | 2022-05-11 | 462,300 | -2,000 | 3.28 | 14,100,000 | 4,669,230 | 10.10 | 2022-05-06 |
| 235 | 2022-05-04 | 464,300 | -2,000 | 3.29 | 14,100,000 | 5,209,446 | 11.22 | 2022-04-29 |
| 236 | 2022-04-29 | 466,300 | 400 | 3.31 | 14,100,000 | 4,565,077 | 9.790 | 2022-04-27 |
| 237 | 2022-04-28 | 465,900 | -3,600 | 3.30 | 14,100,000 | 4,479,629 | 9.615 | 2022-04-26 |
| 238 | 2022-04-27 | 469,500 | 2,200 | 3.33 | 14,100,000 | 4,373,393 | 9.315 | 2022-04-25 |
| 239 | 2022-04-25 | 467,300 | 3,400 | 3.31 | 14,100,000 | 4,572,531 | 9.785 | 2022-04-21 |
| 240 | 2022-04-21 | 463,900 | 400 | 3.29 | 14,100,000 | 4,787,448 | 10.32 | 2022-04-19 |
| 241 | 2022-04-14 | 463,500 | -112,100 | 3.29 | 14,100,000 | 4,940,910 | 10.66 | 2022-04-12 |
| 242 | 2022-04-12 | 575,600 | -30,000 | 4.08 | 14,100,000 | 6,274,040 | 10.90 | 2022-04-08 |
| 243 | 2022-04-08 | 605,600 | 2,000 | 4.30 | 14,100,000 | 6,891,728 | 11.38 | 2022-04-06 |
| 244 | 2022-04-06 | 603,600 | 1,000 | 4.28 | 14,100,000 | 6,687,888 | 11.08 | 2022-04-01 |
| 245 | 2022-04-04 | 602,600 | 76,800 | 4.27 | 14,100,000 | 6,797,328 | 11.28 | 2022-03-31 |
| 246 | 2022-04-01 | 525,800 | -5,000 | 3.73 | 14,100,000 | 6,036,184 | 11.48 | 2022-03-30 |
| 247 | 2022-03-30 | 530,800 | 5,400 | 3.76 | 14,100,000 | 5,881,264 | 11.08 | 2022-03-28 |
| 248 | 2022-03-29 | 525,400 | -46,400 | 3.73 | 14,100,000 | 5,663,812 | 10.78 | 2022-03-25 |
| 249 | 2022-03-28 | 571,800 | 3,600 | 4.06 | 14,100,000 | 6,529,956 | 11.42 | 2022-03-24 |
| 250 | 2022-03-24 | 568,200 | 28,400 | 4.03 | 14,100,000 | 6,432,024 | 11.32 | 2022-03-22 |
| 251 | 2022-03-23 | 539,800 | -4,600 | 3.83 | 14,100,000 | 5,765,064 | 10.68 | 2022-03-21 |
| 252 | 2022-03-22 | 544,400 | 9,000 | 3.86 | 14,100,000 | 5,955,736 | 10.94 | 2022-03-18 |
| 253 | 2022-03-21 | 535,400 | 116,200 | 3.80 | 14,100,000 | 5,942,940 | 11.10 | 2022-03-17 |
| 254 | 2022-03-18 | 419,200 | -13,200 | 2.97 | 14,100,000 | 4,217,152 | 10.06 | 2022-03-16 |
| 255 | 2022-03-17 | 432,400 | 3,400 | 3.07 | 14,100,000 | 3,480,820 | 8.050 | 2022-03-15 |
| 256 | 2022-03-16 | 429,000 | -67,600 | 3.11 | 13,800,000 | 3,790,215 | 8.835 | 2022-03-14 |
| 257 | 2022-03-15 | 496,600 | 800 | 3.60 | 13,800,000 | 5,030,558 | 10.13 | 2022-03-11 |
| 258 | 2022-03-14 | 495,800 | 10,000 | 3.59 | 13,800,000 | 5,314,976 | 10.72 | 2022-03-10 |
| 259 | 2022-03-11 | 485,800 | -8,200 | 3.52 | 13,800,000 | 5,168,912 | 10.64 | 2022-03-09 |
| 260 | 2022-03-10 | 494,000 | 6,800 | 3.58 | 13,800,000 | 5,187,000 | 10.50 | 2022-03-08 |
| 261 | 2022-03-09 | 487,200 | -1,000 | 3.53 | 13,800,000 | 5,256,888 | 10.79 | 2022-03-07 |
| 262 | 2022-03-08 | 488,200 | 2,800 | 3.54 | 13,800,000 | 5,599,654 | 11.47 | 2022-03-04 |
| 263 | 2022-03-07 | 485,400 | -10,000 | 3.52 | 13,800,000 | 5,873,340 | 12.10 | 2022-03-03 |
| 264 | 2022-03-01 | 495,400 | -4,200 | 3.59 | 13,800,000 | 5,984,432 | 12.08 | 2022-02-25 |
| 265 | 2022-02-28 | 499,600 | 800 | 3.62 | 13,800,000 | 6,010,188 | 12.03 | 2022-02-24 |
| 266 | 2022-02-24 | 498,800 | -1,000 | 3.61 | 13,800,000 | 6,205,072 | 12.44 | 2022-02-22 |
| 267 | 2022-02-23 | 499,800 | -2,000 | 3.62 | 13,800,000 | 6,382,446 | 12.77 | 2022-02-21 |
| 268 | 2022-02-21 | 501,800 | -2,400 | 3.64 | 13,800,000 | 6,914,804 | 13.78 | 2022-02-17 |
| 269 | 2022-02-15 | 504,200 | -400 | 3.65 | 13,800,000 | 7,013,422 | 13.91 | 2022-02-11 |
| 270 | 2022-02-14 | 504,600 | -1,000 | 3.66 | 13,800,000 | 7,064,400 | 14.00 | 2022-02-10 |
| 271 | 2022-02-07 | 505,600 | -600 | 3.66 | 13,800,000 | 6,431,232 | 12.72 | 2022-01-28 |
| 272 | 2022-02-04 | 506,200 | 400 | 3.67 | 13,800,000 | 6,474,298 | 12.79 | 2022-01-27 |
| 273 | 2022-01-28 | 505,800 | -3,000 | 3.67 | 13,800,000 | 6,803,010 | 13.45 | 2022-01-26 |
| 274 | 2022-01-27 | 508,800 | 2,200 | 3.69 | 13,800,000 | 6,787,392 | 13.34 | 2022-01-25 |
| 275 | 2022-01-26 | 506,600 | 400 | 3.67 | 13,800,000 | 6,955,618 | 13.73 | 2022-01-24 |
| 276 | 2022-01-24 | 506,200 | 10,200 | 3.67 | 13,800,000 | 7,279,156 | 14.38 | 2022-01-20 |
| 277 | 2022-01-21 | 496,000 | 40,000 | 3.59 | 13,800,000 | 6,661,280 | 13.43 | 2022-01-19 |
| 278 | 2022-01-17 | 456,000 | 800 | 3.30 | 13,800,000 | 6,365,760 | 13.96 | 2022-01-13 |
| 279 | 2022-01-14 | 455,200 | -1,400 | 3.30 | 13,800,000 | 6,491,152 | 14.26 | 2022-01-12 |
| 280 | 2022-01-12 | 456,600 | -200 | 3.31 | 13,800,000 | 6,191,496 | 13.56 | 2022-01-10 |
| 281 | 2022-01-11 | 456,800 | 10,000 | 3.31 | 13,800,000 | 6,084,576 | 13.32 | 2022-01-07 |
| 282 | 2022-01-10 | 446,800 | -2,400 | 3.24 | 13,800,000 | 5,754,784 | 12.88 | 2022-01-06 |
| 283 | 2022-01-07 | 449,200 | -39,600 | 3.26 | 13,800,000 | 5,659,920 | 12.60 | 2022-01-05 |
| 284 | 2022-01-06 | 488,800 | 600 | 3.54 | 13,800,000 | 6,501,040 | 13.30 | 2022-01-04 |
| 285 | 2022-01-04 | 488,200 | -11,600 | 3.54 | 13,800,000 | 6,302,662 | 12.91 | 2021-12-30 |
| 286 | 2022-01-03 | 499,800 | -1,000 | 3.62 | 13,800,000 | 6,487,404 | 12.98 | 2021-12-29 |
| 287 | 2021-12-28 | 500,800 | 2,000 | 3.63 | 13,800,000 | 6,715,728 | 13.41 | 2021-12-22 |
| 288 | 2021-12-21 | 498,800 | 4,000 | 3.61 | 13,800,000 | 6,713,848 | 13.46 | 2021-12-17 |
| 289 | 2021-12-16 | 494,800 | -1,400 | 3.59 | 13,800,000 | 6,951,940 | 14.05 | 2021-12-14 |
| 290 | 2021-12-13 | 496,200 | 3,400 | 3.60 | 13,800,000 | 7,219,710 | 14.55 | 2021-12-09 |
| 291 | 2021-12-10 | 492,800 | 200 | 3.57 | 13,800,000 | 7,071,680 | 14.35 | 2021-12-08 |
| 292 | 2021-12-09 | 492,600 | 3,000 | 3.57 | 13,800,000 | 7,068,810 | 14.35 | 2021-12-07 |
| 293 | 2021-12-08 | 489,600 | 13,200 | 3.55 | 13,800,000 | 6,687,936 | 13.66 | 2021-12-06 |
| 294 | 2021-12-07 | 476,400 | -5,200 | 3.45 | 13,800,000 | 6,755,352 | 14.18 | 2021-12-03 |
| 295 | 2021-12-02 | 481,600 | -17,200 | 3.28 | 14,700,000 | 7,016,912 | 14.57 | 2021-11-30 |
| 296 | 2021-11-30 | 498,800 | 1,600 | 3.39 | 14,700,000 | 7,581,760 | 15.20 | 2021-11-26 |
| 297 | 2021-11-29 | 497,200 | -1,800 | 3.38 | 14,700,000 | 7,786,152 | 15.66 | 2021-11-25 |
| 298 | 2021-11-26 | 499,000 | 200 | 3.39 | 14,700,000 | 7,689,590 | 15.41 | 2021-11-24 |
| 299 | 2021-11-25 | 498,800 | -3,000 | 3.39 | 14,700,000 | 7,746,364 | 15.53 | 2021-11-23 |
| 300 | 2021-11-22 | 501,800 | -2,600 | 3.16 | 15,900,000 | 8,129,160 | 16.20 | 2021-11-18 |
| 301 | 2021-11-18 | 504,400 | -400 | 3.17 | 15,900,000 | 8,534,448 | 16.92 | 2021-11-16 |
| 302 | 2021-11-16 | 504,800 | -5,200 | 3.17 | 15,900,000 | 8,339,296 | 16.52 | 2021-11-12 |
| 303 | 2021-11-15 | 510,000 | 1,000 | 3.21 | 15,900,000 | 8,364,000 | 16.40 | 2021-11-11 |
| 304 | 2021-11-11 | 509,000 | 3,800 | 3.08 | 16,500,000 | 7,930,220 | 15.58 | 2021-11-09 |
| 305 | 2021-11-10 | 505,200 | -6,000 | 3.06 | 16,500,000 | 7,865,964 | 15.57 | 2021-11-08 |
| 306 | 2021-11-09 | 511,200 | 200 | 2.99 | 17,100,000 | 8,041,176 | 15.73 | 2021-11-05 |
| 307 | 2021-11-08 | 511,000 | 3,000 | 2.99 | 17,100,000 | 8,262,870 | 16.17 | 2021-11-04 |
| 308 | 2021-11-05 | 508,000 | -1,000 | 2.97 | 17,100,000 | 8,061,960 | 15.87 | 2021-11-03 |
| 309 | 2021-11-04 | 509,000 | 3,200 | 2.98 | 17,100,000 | 8,042,200 | 15.80 | 2021-11-02 |
| 310 | 2021-11-02 | 505,800 | -1,000 | 2.81 | 18,000,000 | 8,077,626 | 15.97 | 2021-10-29 |
| 311 | 2021-11-01 | 506,800 | 4,400 | 2.82 | 18,000,000 | 8,174,684 | 16.13 | 2021-10-28 |
| 312 | 2021-10-29 | 502,400 | 3,400 | 2.79 | 18,000,000 | 8,093,664 | 16.11 | 2021-10-27 |
| 313 | 2021-10-28 | 499,000 | -3,800 | 2.77 | 18,000,000 | 8,363,240 | 16.76 | 2021-10-26 |
| 314 | 2021-10-27 | 502,800 | 11,000 | 2.79 | 18,000,000 | 8,562,684 | 17.03 | 2021-10-25 |
| 315 | 2021-10-26 | 491,800 | -3,000 | 2.73 | 18,000,000 | 8,409,780 | 17.10 | 2021-10-22 |
| 316 | 2021-10-25 | 494,800 | -400 | 2.75 | 18,000,000 | 8,406,652 | 16.99 | 2021-10-21 |
| 317 | 2021-10-22 | 495,200 | 21,800 | 2.75 | 18,000,000 | 8,462,968 | 17.09 | 2021-10-20 |
| 318 | 2021-10-21 | 473,400 | -1,400 | 2.63 | 18,000,000 | 7,830,036 | 16.54 | 2021-10-19 |
| 319 | 2021-10-20 | 474,800 | 200 | 2.64 | 18,000,000 | 7,691,760 | 16.20 | 2021-10-18 |
| 320 | 2021-10-19 | 474,600 | -7,800 | 2.64 | 18,000,000 | 7,660,044 | 16.14 | 2021-10-15 |
| 321 | 2021-10-15 | 482,400 | -2,200 | 2.68 | 18,000,000 | 7,949,952 | 16.48 | 2021-10-11 |
| 322 | 2021-10-12 | 484,600 | 6,600 | 2.69 | 18,000,000 | 7,574,298 | 15.63 | 2021-10-08 |
| 323 | 2021-10-11 | 478,000 | 800 | 2.66 | 18,000,000 | 7,332,520 | 15.34 | 2021-10-07 |
| 324 | 2021-10-08 | 477,200 | 2,200 | 2.65 | 18,000,000 | 6,905,084 | 14.47 | 2021-10-06 |
| 325 | 2021-10-07 | 475,000 | 1,000 | 2.64 | 18,000,000 | 6,897,000 | 14.52 | 2021-10-05 |
| 326 | 2021-10-06 | 474,000 | 1,400 | 2.63 | 18,000,000 | 6,939,360 | 14.64 | 2021-10-04 |
| 327 | 2021-10-05 | 472,600 | 1,000 | 2.63 | 18,000,000 | 7,055,918 | 14.93 | 2021-09-30 |
| 328 | 2021-10-04 | 471,600 | 400 | 2.62 | 18,000,000 | 7,168,320 | 15.20 | 2021-09-29 |
| 329 | 2021-09-30 | 471,200 | -24,000 | 2.62 | 18,000,000 | 7,313,024 | 15.52 | 2021-09-28 |
| 330 | 2021-09-29 | 495,200 | -1,600 | 2.75 | 18,000,000 | 7,487,424 | 15.12 | 2021-09-27 |
| 331 | 2021-09-27 | 496,800 | 7,000 | 2.76 | 18,000,000 | 7,640,784 | 15.38 | 2021-09-23 |
| 332 | 2021-09-24 | 489,800 | 1,200 | 2.72 | 18,000,000 | 7,425,368 | 15.16 | 2021-09-21 |
| 333 | 2021-09-23 | 488,600 | 1,000 | 2.71 | 18,000,000 | 7,485,352 | 15.32 | 2021-09-20 |
| 334 | 2021-09-21 | 487,600 | 200 | 2.71 | 18,000,000 | 7,650,444 | 15.69 | 2021-09-17 |
| 335 | 2021-09-20 | 487,400 | -23,200 | 2.71 | 18,000,000 | 7,427,976 | 15.24 | 2021-09-16 |
| 336 | 2021-09-17 | 510,600 | 1,800 | 2.84 | 18,000,000 | 7,837,710 | 15.35 | 2021-09-15 |
| 337 | 2021-09-16 | 508,800 | -2,800 | 2.87 | 17,700,000 | 8,064,480 | 15.85 | 2021-09-14 |
| 338 | 2021-09-15 | 511,600 | 200 | 2.89 | 17,700,000 | 8,257,224 | 16.14 | 2021-09-13 |
| 339 | 2021-09-14 | 511,400 | 9,000 | 2.89 | 17,700,000 | 8,514,810 | 16.65 | 2021-09-10 |
| 340 | 2021-09-13 | 502,400 | 6,400 | 2.84 | 17,700,000 | 8,088,640 | 16.10 | 2021-09-09 |
| 341 | 2021-09-10 | 496,000 | 2,000 | 2.80 | 17,700,000 | 8,417,120 | 16.97 | 2021-09-08 |
| 342 | 2021-09-09 | 494,000 | -200 | 2.79 | 17,700,000 | 8,338,720 | 16.88 | 2021-09-07 |
| 343 | 2021-09-07 | 494,200 | 1,400 | 2.79 | 17,700,000 | 8,055,460 | 16.30 | 2021-09-03 |
| 344 | 2021-09-06 | 492,800 | -400 | 2.78 | 17,700,000 | 8,224,832 | 16.69 | 2021-09-02 |
| 345 | 2021-09-03 | 493,200 | -30,600 | 2.83 | 17,400,000 | 8,009,568 | 16.24 | 2021-09-01 |
| 346 | 2021-09-02 | 523,800 | 31,000 | 3.01 | 17,400,000 | 8,328,420 | 15.90 | 2021-08-31 |
| 347 | 2021-09-01 | 492,800 | -400 | 2.83 | 17,400,000 | 7,618,688 | 15.46 | 2021-08-30 |
| 348 | 2021-08-31 | 493,200 | -20,000 | 2.83 | 17,400,000 | 7,580,484 | 15.37 | 2021-08-27 |
| 349 | 2021-08-30 | 513,200 | -200 | 2.95 | 17,400,000 | 7,923,808 | 15.44 | 2021-08-26 |
| 350 | 2021-08-27 | 513,400 | 47,800 | 2.95 | 17,400,000 | 8,044,978 | 15.67 | 2021-08-25 |
| 351 | 2021-08-26 | 465,600 | 23,600 | 2.68 | 17,400,000 | 7,128,336 | 15.31 | 2021-08-24 |
| 352 | 2021-08-25 | 442,000 | 1,400 | 2.54 | 17,400,000 | 6,205,680 | 14.04 | 2021-08-23 |
| 353 | 2021-08-24 | 440,600 | 200 | 2.53 | 17,400,000 | 6,075,874 | 13.79 | 2021-08-20 |
| 354 | 2021-08-20 | 440,400 | -1,200 | 2.53 | 17,400,000 | 6,482,688 | 14.72 | 2021-08-18 |
| 355 | 2021-08-19 | 441,600 | 7,800 | 2.54 | 17,400,000 | 6,451,776 | 14.61 | 2021-08-17 |
| 356 | 2021-08-18 | 433,800 | -600 | 2.49 | 17,400,000 | 6,589,422 | 15.19 | 2021-08-16 |
| 357 | 2021-08-17 | 434,400 | -5,400 | 2.50 | 17,400,000 | 6,837,456 | 15.74 | 2021-08-13 |
| 358 | 2021-08-16 | 439,800 | -3,400 | 2.53 | 17,400,000 | 7,054,392 | 16.04 | 2021-08-12 |
| 359 | 2021-08-13 | 443,200 | -2,200 | 2.55 | 17,400,000 | 7,241,888 | 16.34 | 2021-08-11 |
| 360 | 2021-08-12 | 445,400 | 2,000 | 2.56 | 17,400,000 | 7,353,554 | 16.51 | 2021-08-10 |
| 361 | 2021-08-11 | 443,400 | 2,800 | 2.55 | 17,400,000 | 7,005,720 | 15.80 | 2021-08-09 |
| 362 | 2021-08-10 | 440,600 | -23,800 | 2.53 | 17,400,000 | 6,939,450 | 15.75 | 2021-08-06 |
| 363 | 2021-08-09 | 464,400 | -9,400 | 2.67 | 17,400,000 | 7,258,572 | 15.63 | 2021-08-05 |
| 364 | 2021-08-06 | 473,800 | 1,600 | 2.72 | 17,400,000 | 7,580,800 | 16.00 | 2021-08-04 |
| 365 | 2021-08-05 | 472,200 | 2,800 | 2.71 | 17,400,000 | 7,545,756 | 15.98 | 2021-08-03 |
| 366 | 2021-08-04 | 469,400 | 4,000 | 2.70 | 17,400,000 | 7,580,810 | 16.15 | 2021-08-02 |
| 367 | 2021-08-03 | 465,400 | 3,800 | 2.67 | 17,400,000 | 7,483,632 | 16.08 | 2021-07-30 |
| 368 | 2021-08-02 | 461,600 | 9,200 | 2.65 | 17,400,000 | 7,713,336 | 16.71 | 2021-07-29 |
| 369 | 2021-07-30 | 452,400 | 4,800 | 2.60 | 17,400,000 | 6,912,672 | 15.28 | 2021-07-28 |
| 370 | 2021-07-29 | 447,600 | -10,400 | 2.57 | 17,400,000 | 6,655,812 | 14.87 | 2021-07-27 |
| 371 | 2021-07-28 | 458,000 | 13,800 | 2.73 | 16,800,000 | 7,584,480 | 16.56 | 2021-07-26 |
| 372 | 2021-07-27 | 444,200 | -8,800 | 2.64 | 16,800,000 | 8,084,440 | 18.20 | 2021-07-23 |
| 373 | 2021-07-23 | 453,000 | 200 | 2.70 | 16,800,000 | 8,289,900 | 18.30 | 2021-07-21 |
| 374 | 2021-07-22 | 452,800 | -1,800 | 2.70 | 16,800,000 | 8,340,576 | 18.42 | 2021-07-20 |
| 375 | 2021-07-21 | 454,600 | -1,600 | 2.71 | 16,800,000 | 8,482,836 | 18.66 | 2021-07-19 |
| 376 | 2021-07-20 | 456,200 | 400 | 2.76 | 16,500,000 | 8,809,222 | 19.31 | 2021-07-16 |
| 377 | 2021-07-19 | 455,800 | 2,000 | 2.76 | 16,500,000 | 8,774,150 | 19.25 | 2021-07-15 |
| 378 | 2021-07-16 | 453,800 | 600 | 2.75 | 16,500,000 | 8,699,346 | 19.17 | 2021-07-14 |
| 379 | 2021-07-15 | 453,200 | -600 | 2.75 | 16,500,000 | 8,647,056 | 19.08 | 2021-07-13 |
| 380 | 2021-07-14 | 453,800 | 5,600 | 2.75 | 16,500,000 | 8,472,446 | 18.67 | 2021-07-12 |
| 381 | 2021-07-13 | 448,200 | 11,000 | 2.72 | 16,500,000 | 8,264,808 | 18.44 | 2021-07-09 |
| 382 | 2021-07-12 | 437,200 | 10,200 | 2.65 | 16,500,000 | 7,965,784 | 18.22 | 2021-07-08 |
| 383 | 2021-07-09 | 427,000 | 3,600 | 2.59 | 16,500,000 | 8,138,620 | 19.06 | 2021-07-07 |
| 384 | 2021-07-08 | 423,400 | 1,000 | 2.57 | 16,500,000 | 8,192,790 | 19.35 | 2021-07-06 |
| 385 | 2021-07-07 | 422,400 | 6,200 | 2.56 | 16,500,000 | 8,122,752 | 19.23 | 2021-07-05 |
| 386 | 2021-07-06 | 416,200 | -5,200 | 2.52 | 16,500,000 | 8,269,894 | 19.87 | 2021-07-02 |
| 387 | 2021-07-05 | 421,400 | -200 | 2.55 | 16,500,000 | 8,748,264 | 20.76 | 2021-06-30 |
| 388 | 2021-07-02 | 421,600 | 400 | 2.56 | 16,500,000 | 8,701,824 | 20.64 | 2021-06-29 |
| 389 | 2021-06-30 | 421,200 | 200 | 2.55 | 16,500,000 | 8,811,504 | 20.92 | 2021-06-28 |
| 390 | 2021-06-29 | 421,000 | -600 | 2.55 | 16,500,000 | 8,773,640 | 20.84 | 2021-06-25 |
| 391 | 2021-06-28 | 421,600 | 10,000 | 2.56 | 16,500,000 | 8,491,024 | 20.14 | 2021-06-24 |
| 392 | 2021-06-24 | 411,600 | 200 | 2.49 | 16,500,000 | 8,042,664 | 19.54 | 2021-06-22 |
| 393 | 2021-06-23 | 411,400 | 400 | 2.49 | 16,500,000 | 8,215,658 | 19.97 | 2021-06-21 |
| 394 | 2021-06-22 | 411,000 | 400 | 2.49 | 16,500,000 | 8,269,320 | 20.12 | 2021-06-18 |
| 395 | 2021-06-21 | 410,600 | 400 | 2.49 | 16,500,000 | 8,129,880 | 19.80 | 2021-06-17 |
| 396 | 2021-06-18 | 410,200 | -1,200 | 2.49 | 16,500,000 | 8,142,470 | 19.85 | 2021-06-16 |
| 397 | 2021-06-17 | 411,400 | -400 | 2.49 | 16,500,000 | 8,326,736 | 20.24 | 2021-06-15 |
| 398 | 2021-06-16 | 411,800 | 400 | 2.50 | 16,500,000 | 8,359,540 | 20.30 | 2021-06-11 |
| 399 | 2021-06-15 | 411,400 | 1,200 | 2.49 | 16,500,000 | 8,310,280 | 20.20 | 2021-06-10 |
| 400 | 2021-06-11 | 410,200 | 200 | 2.49 | 16,500,000 | 8,269,632 | 20.16 | 2021-06-09 |
| 401 | 2021-06-10 | 410,000 | -1,400 | 2.48 | 16,500,000 | 8,282,000 | 20.20 | 2021-06-08 |
| 402 | 2021-06-08 | 411,400 | -7,400 | 2.49 | 16,500,000 | 8,474,840 | 20.60 | 2021-06-04 |
| 403 | 2021-06-04 | 418,800 | -200 | 2.59 | 16,200,000 | 8,920,440 | 21.30 | 2021-06-02 |
| 404 | 2021-06-03 | 419,000 | 6,400 | 2.59 | 16,200,000 | 8,966,600 | 21.40 | 2021-06-01 |
| 405 | 2021-06-02 | 412,600 | -5,600 | 2.55 | 16,200,000 | 8,598,584 | 20.84 | 2021-05-31 |
| 406 | 2021-05-28 | 418,200 | 200 | 2.58 | 16,200,000 | 8,606,556 | 20.58 | 2021-05-26 |
| 407 | 2021-05-27 | 418,000 | 3,400 | 2.58 | 16,200,000 | 8,594,080 | 20.56 | 2021-05-25 |
| 408 | 2021-05-26 | 414,600 | -1,400 | 2.56 | 16,200,000 | 8,366,628 | 20.18 | 2021-05-24 |
| 409 | 2021-05-25 | 416,000 | -1,600 | 2.57 | 16,200,000 | 8,528,000 | 20.50 | 2021-05-21 |
| 410 | 2021-05-21 | 417,600 | -5,600 | 2.58 | 16,200,000 | 8,385,408 | 20.08 | 2021-05-18 |
| 411 | 2021-05-20 | 423,200 | -2,000 | 2.61 | 16,200,000 | 8,379,360 | 19.80 | 2021-05-17 |
| 412 | 2021-05-18 | 425,200 | 7,000 | 2.62 | 16,200,000 | 8,227,620 | 19.35 | 2021-05-14 |
| 413 | 2021-05-17 | 418,200 | 200 | 2.58 | 16,200,000 | 8,242,722 | 19.71 | 2021-05-13 |
| 414 | 2021-05-14 | 418,000 | 142,600 | 2.58 | 16,200,000 | 8,493,760 | 20.32 | 2021-05-12 |
| 415 | 2021-05-13 | 275,400 | 7,400 | 1.70 | 16,200,000 | 5,389,578 | 19.57 | 2021-05-11 |
| 416 | 2021-05-12 | 268,000 | -2,800 | 1.65 | 16,200,000 | 5,451,120 | 20.34 | 2021-05-10 |
| 417 | 2021-05-11 | 270,800 | -9,600 | 1.67 | 16,200,000 | 5,632,640 | 20.80 | 2021-05-07 |
| 418 | 2021-05-10 | 280,400 | -4,000 | 1.73 | 16,200,000 | 5,871,576 | 20.94 | 2021-05-06 |
| 419 | 2021-05-07 | 284,400 | -14,600 | 1.76 | 16,200,000 | 5,983,776 | 21.04 | 2021-05-05 |
| 420 | 2021-05-06 | 299,000 | 2,600 | 1.85 | 16,200,000 | 6,422,520 | 21.48 | 2021-05-04 |
| 421 | 2021-05-05 | 296,400 | -70,000 | 1.83 | 16,200,000 | 6,348,888 | 21.42 | 2021-05-03 |
| 422 | 2021-05-04 | 366,400 | 1,200 | 2.26 | 16,200,000 | 7,892,256 | 21.54 | 2021-04-30 |
| 423 | 2021-05-03 | 365,200 | 1,400 | 2.25 | 16,200,000 | 8,107,440 | 22.20 | 2021-04-29 |
| 424 | 2021-04-30 | 363,800 | 200 | 2.25 | 16,200,000 | 8,054,532 | 22.14 | 2021-04-28 |
| 425 | 2021-04-29 | 363,600 | -1,800 | 2.24 | 16,200,000 | 8,028,288 | 22.08 | 2021-04-27 |
| 426 | 2021-04-28 | 365,400 | 400 | 2.26 | 16,200,000 | 7,987,644 | 21.86 | 2021-04-26 |
| 427 | 2021-04-27 | 365,000 | 9,000 | 2.25 | 16,200,000 | 7,964,300 | 21.82 | 2021-04-23 |
| 428 | 2021-04-26 | 356,000 | -200 | 2.20 | 16,200,000 | 7,554,320 | 21.22 | 2021-04-22 |
| 429 | 2021-04-23 | 356,200 | -4,800 | 2.20 | 16,200,000 | 7,437,456 | 20.88 | 2021-04-21 |
| 430 | 2021-04-22 | 361,000 | 1,400 | 2.23 | 16,200,000 | 7,710,960 | 21.36 | 2021-04-20 |
| 431 | 2021-04-21 | 359,600 | 20,800 | 2.22 | 16,200,000 | 7,724,208 | 21.48 | 2021-04-19 |
| 432 | 2021-04-20 | 338,800 | 3,600 | 2.09 | 16,200,000 | 7,250,320 | 21.40 | 2021-04-16 |
| 433 | 2021-04-19 | 335,200 | -3,400 | 2.07 | 16,200,000 | 7,106,240 | 21.20 | 2021-04-15 |
| 434 | 2021-04-16 | 338,600 | 1,000 | 2.09 | 16,200,000 | 7,300,216 | 21.56 | 2021-04-14 |
| 435 | 2021-04-15 | 337,600 | 1,600 | 2.08 | 16,200,000 | 7,096,352 | 21.02 | 2021-04-13 |
| 436 | 2021-04-14 | 336,000 | -66,200 | 2.07 | 16,200,000 | 7,210,560 | 21.46 | 2021-04-12 |
| 437 | 2021-04-13 | 402,200 | -2,000 | 2.48 | 16,200,000 | 8,711,652 | 21.66 | 2021-04-09 |
| 438 | 2021-04-12 | 404,200 | -5,000 | 2.50 | 16,200,000 | 8,892,400 | 22.00 | 2021-04-08 |
| 439 | 2021-04-09 | 409,200 | -5,800 | 2.53 | 16,200,000 | 9,026,952 | 22.06 | 2021-04-07 |
| 440 | 2021-04-08 | 415,000 | 66,800 | 2.56 | 16,200,000 | 9,312,600 | 22.44 | 2021-04-01 |
| 441 | 2021-04-07 | 348,200 | 4,600 | 2.15 | 16,200,000 | 7,451,480 | 21.40 | 2021-03-31 |
| 442 | 2021-04-01 | 343,600 | 8,000 | 2.12 | 16,200,000 | 7,263,704 | 21.14 | 2021-03-30 |
| 443 | 2021-03-31 | 335,600 | -2,200 | 2.07 | 16,200,000 | 7,007,328 | 20.88 | 2021-03-29 |
| 444 | 2021-03-30 | 337,800 | 7,400 | 2.09 | 16,200,000 | 7,282,968 | 21.56 | 2021-03-26 |
| 445 | 2021-03-29 | 330,400 | 12,400 | 2.04 | 16,200,000 | 7,044,128 | 21.32 | 2021-03-25 |
| 446 | 2021-03-26 | 318,000 | -82,200 | 1.96 | 16,200,000 | 7,053,240 | 22.18 | 2021-03-24 |
| 447 | 2021-03-25 | 400,200 | 89,400 | 2.47 | 16,200,000 | 9,100,548 | 22.74 | 2021-03-23 |
| 448 | 2021-03-24 | 310,800 | -15,000 | 1.92 | 16,200,000 | 7,210,560 | 23.20 | 2021-03-22 |
| 449 | 2021-03-23 | 325,800 | -2,600 | 2.01 | 16,200,000 | 7,578,108 | 23.26 | 2021-03-19 |
| 450 | 2021-03-22 | 328,400 | -200 | 2.03 | 16,200,000 | 7,769,944 | 23.66 | 2021-03-18 |
| 451 | 2021-03-19 | 328,600 | -3,000 | 2.03 | 16,200,000 | 7,689,240 | 23.40 | 2021-03-17 |
| 452 | 2021-03-18 | 331,600 | 4,200 | 2.05 | 16,200,000 | 7,746,176 | 23.36 | 2021-03-16 |
| 453 | 2021-03-17 | 327,400 | 400 | 2.02 | 16,200,000 | 7,510,556 | 22.94 | 2021-03-15 |
| 454 | 2021-03-16 | 327,000 | 2,200 | 2.02 | 16,200,000 | 7,651,800 | 23.40 | 2021-03-12 |
| 455 | 2021-03-15 | 324,800 | 44,400 | 2.04 | 15,900,000 | 7,684,768 | 23.66 | 2021-03-11 |
| 456 | 2021-03-12 | 280,400 | 14,000 | 1.76 | 15,900,000 | 6,460,416 | 23.04 | 2021-03-10 |
| 457 | 2021-03-11 | 266,400 | 10,800 | 1.68 | 15,900,000 | 5,876,784 | 22.06 | 2021-03-09 |
| 458 | 2021-03-10 | 255,600 | -6,800 | 1.61 | 15,900,000 | 5,781,672 | 22.62 | 2021-03-08 |
| 459 | 2021-03-09 | 262,400 | 2,800 | 1.65 | 15,900,000 | 6,239,872 | 23.78 | 2021-03-05 |
| 460 | 2021-03-08 | 259,600 | -15,400 | 1.63 | 15,900,000 | 6,329,048 | 24.38 | 2021-03-04 |
| 461 | 2021-03-05 | 275,000 | -33,400 | 1.73 | 15,900,000 | 7,056,500 | 25.66 | 2021-03-03 |
| 462 | 2021-03-04 | 308,400 | -4,200 | 1.94 | 15,900,000 | 7,802,520 | 25.30 | 2021-03-02 |
| 463 | 2021-03-03 | 312,600 | 43,800 | 1.97 | 15,900,000 | 7,833,756 | 25.06 | 2021-03-01 |
| 464 | 2021-03-02 | 268,800 | -5,600 | 1.69 | 15,900,000 | 6,542,592 | 24.34 | 2021-02-26 |
| 465 | 2021-03-01 | 274,400 | 20,000 | 1.73 | 15,900,000 | 7,090,496 | 25.84 | 2021-02-25 |
| 466 | 2021-02-26 | 254,400 | -14,000 | 1.60 | 15,900,000 | 6,548,256 | 25.74 | 2021-02-24 |
| 467 | 2021-02-25 | 268,400 | 44,800 | 1.69 | 15,900,000 | 7,241,432 | 26.98 | 2021-02-23 |
| 468 | 2021-02-24 | 223,600 | 5,600 | 1.46 | 15,300,000 | 6,064,032 | 27.12 | 2021-02-22 |
| 469 | 2021-02-23 | 218,000 | -2,400 | 1.42 | 15,300,000 | 6,056,040 | 27.78 | 2021-02-19 |
| 470 | 2021-02-22 | 220,400 | 37,200 | 1.50 | 14,700,000 | 6,162,384 | 27.96 | 2021-02-18 |
| 471 | 2021-02-19 | 183,200 | -29,000 | 1.27 | 14,400,000 | 5,334,784 | 29.12 | 2021-02-17 |
| 472 | 2021-02-18 | 212,200 | -27,800 | 1.73 | 12,300,000 | 6,493,320 | 30.60 | 2021-02-16 |
| 473 | 2021-02-17 | 240,000 | 1,600 | 1.95 | 12,300,000 | 6,648,000 | 27.70 | 2021-02-10 |
| 474 | 2021-02-16 | 238,400 | -13,600 | 1.94 | 12,300,000 | 6,360,512 | 26.68 | 2021-02-09 |
| 475 | 2021-02-10 | 252,000 | 3,800 | 2.05 | 12,300,000 | 6,693,120 | 26.56 | 2021-02-08 |
| 476 | 2021-02-05 | 248,200 | 1,000 | 2.02 | 12,300,000 | 6,502,840 | 26.20 | 2021-02-03 |
| 477 | 2021-02-04 | 247,200 | -11,200 | 2.01 | 12,300,000 | 6,392,592 | 25.86 | 2021-02-02 |
| 478 | 2021-02-03 | 258,400 | 200 | 2.10 | 12,300,000 | 6,537,520 | 25.30 | 2021-02-01 |
| 479 | 2021-02-01 | 258,200 | -31,000 | 2.10 | 12,300,000 | 6,336,228 | 24.54 | 2021-01-28 |
| 480 | 2021-01-29 | 289,200 | -21,000 | 2.35 | 12,300,000 | 7,339,896 | 25.38 | 2021-01-27 |
| 481 | 2021-01-28 | 310,200 | 3,800 | 2.52 | 12,300,000 | 8,040,384 | 25.92 | 2021-01-26 |
| 482 | 2021-01-27 | 306,400 | 3,800 | 2.49 | 12,300,000 | 8,180,880 | 26.70 | 2021-01-25 |
| 483 | 2021-01-26 | 302,600 | -4,200 | 2.46 | 12,300,000 | 7,710,248 | 25.48 | 2021-01-22 |
| 484 | 2021-01-25 | 306,800 | 1,800 | 2.49 | 12,300,000 | 7,835,672 | 25.54 | 2021-01-21 |
| 485 | 2021-01-22 | 305,000 | 2,000 | 2.48 | 12,300,000 | 7,777,500 | 25.50 | 2021-01-20 |
| 486 | 2021-01-21 | 303,000 | -2,400 | 2.46 | 12,300,000 | 7,332,600 | 24.20 | 2021-01-19 |
| 487 | 2021-01-20 | 305,400 | 600 | 2.48 | 12,300,000 | 7,280,736 | 23.84 | 2021-01-18 |
| 488 | 2021-01-19 | 304,800 | -1,200 | 2.48 | 12,300,000 | 7,174,992 | 23.54 | 2021-01-15 |
| 489 | 2021-01-18 | 306,000 | 8,400 | 2.49 | 12,300,000 | 7,203,240 | 23.54 | 2021-01-14 |
| 490 | 2021-01-15 | 297,600 | -3,600 | 2.42 | 12,300,000 | 6,874,560 | 23.10 | 2021-01-13 |
| 491 | 2021-01-14 | 301,200 | 3,000 | 2.45 | 12,300,000 | 6,939,648 | 23.04 | 2021-01-12 |
| 492 | 2021-01-13 | 298,200 | 1,600 | 2.42 | 12,300,000 | 6,906,312 | 23.16 | 2021-01-11 |
| 493 | 2021-01-12 | 296,600 | 2,400 | 2.41 | 12,300,000 | 6,804,004 | 22.94 | 2021-01-08 |
| 494 | 2021-01-11 | 294,200 | 1,800 | 2.39 | 12,300,000 | 6,666,572 | 22.66 | 2021-01-07 |
| 495 | 2021-01-08 | 292,400 | 9,600 | 2.38 | 12,300,000 | 6,807,072 | 23.28 | 2021-01-06 |
| 496 | 2021-01-07 | 282,800 | 200 | 2.30 | 12,300,000 | 6,329,064 | 22.38 | 2021-01-05 |
| 497 | 2021-01-06 | 282,600 | 2,200 | 2.30 | 12,300,000 | 6,369,804 | 22.54 | 2021-01-04 |
| 498 | 2021-01-05 | 280,400 | -4,200 | 2.28 | 12,300,000 | 6,185,624 | 22.06 | 2020-12-30 |
| 499 | 2021-01-04 | 284,600 | -1,000 | 2.31 | 12,300,000 | 5,976,600 | 21.00 | 2020-12-29 |
| 500 | 2020-12-30 | 285,600 | -12,000 | 2.32 | 12,300,000 | 5,877,648 | 20.58 | 2020-12-28 |
| 501 | 2020-12-29 | 297,600 | -400 | 2.42 | 12,300,000 | 6,535,296 | 21.96 | 2020-12-23 |
| 502 | 2020-12-28 | 298,000 | -800 | 2.42 | 12,300,000 | 6,454,680 | 21.66 | 2020-12-22 |
| 503 | 2020-12-23 | 298,800 | 800 | 2.43 | 12,300,000 | 6,477,984 | 21.68 | 2020-12-21 |
| 504 | 2020-12-22 | 298,000 | -4,400 | 2.42 | 12,300,000 | 6,472,560 | 21.72 | 2020-12-18 |
| 505 | 2020-12-21 | 302,400 | -1,000 | 2.46 | 12,300,000 | 6,634,656 | 21.94 | 2020-12-17 |
| 506 | 2020-12-17 | 303,400 | -400 | 2.47 | 12,300,000 | 6,407,808 | 21.12 | 2020-12-15 |
| 507 | 2020-12-16 | 303,800 | 600 | 2.47 | 12,300,000 | 6,531,700 | 21.50 | 2020-12-14 |
| 508 | 2020-12-15 | 303,200 | -13,400 | 2.47 | 12,300,000 | 6,615,824 | 21.82 | 2020-12-11 |
| 509 | 2020-12-14 | 316,600 | -800 | 2.57 | 12,300,000 | 6,819,564 | 21.54 | 2020-12-10 |
| 510 | 2020-12-11 | 317,400 | 800 | 2.58 | 12,300,000 | 6,900,276 | 21.74 | 2020-12-09 |
| 511 | 2020-12-10 | 316,600 | -4,200 | 2.57 | 12,300,000 | 6,825,896 | 21.56 | 2020-12-08 |
| 512 | 2020-12-09 | 320,800 | -1,200 | 2.49 | 12,900,000 | 6,852,288 | 21.36 | 2020-12-07 |
| 513 | 2020-12-08 | 322,000 | 5,200 | 2.50 | 12,900,000 | 7,006,720 | 21.76 | 2020-12-04 |
| 514 | 2020-12-07 | 316,800 | 5,600 | 2.46 | 12,900,000 | 6,754,176 | 21.32 | 2020-12-03 |
| 515 | 2020-12-04 | 311,200 | -600 | 2.41 | 12,900,000 | 6,535,200 | 21.00 | 2020-12-02 |
| 516 | 2020-12-03 | 311,800 | 3,800 | 2.42 | 12,900,000 | 6,697,464 | 21.48 | 2020-12-01 |
| 517 | 2020-12-02 | 308,000 | 400 | 2.39 | 12,900,000 | 6,615,840 | 21.48 | 2020-11-30 |
| 518 | 2020-11-27 | 307,600 | -1,000 | 2.38 | 12,900,000 | 6,625,704 | 21.54 | 2020-11-25 |
| 519 | 2020-11-26 | 308,600 | -600 | 2.39 | 12,900,000 | 6,776,856 | 21.96 | 2020-11-24 |
| 520 | 2020-11-25 | 309,200 | -200 | 2.40 | 12,900,000 | 6,802,400 | 22.00 | 2020-11-23 |
| 521 | 2020-11-24 | 309,400 | 4,200 | 2.40 | 12,900,000 | 6,658,288 | 21.52 | 2020-11-20 |
| 522 | 2020-11-23 | 305,200 | -800 | 2.37 | 12,900,000 | 6,458,032 | 21.16 | 2020-11-19 |
| 523 | 2020-11-20 | 306,000 | 3,600 | 2.37 | 12,900,000 | 6,548,400 | 21.40 | 2020-11-18 |
| 524 | 2020-11-19 | 302,400 | -200 | 2.34 | 12,900,000 | 6,501,600 | 21.50 | 2020-11-17 |
| 525 | 2020-11-18 | 302,600 | -3,400 | 2.35 | 12,900,000 | 6,747,980 | 22.30 | 2020-11-16 |
| 526 | 2020-11-17 | 306,000 | -3,800 | 2.37 | 12,900,000 | 6,609,600 | 21.60 | 2020-11-13 |
| 527 | 2020-11-16 | 309,800 | -1,800 | 2.40 | 12,900,000 | 6,406,664 | 20.68 | 2020-11-12 |
| 528 | 2020-11-12 | 311,600 | -30,600 | 2.42 | 12,900,000 | 6,649,544 | 21.34 | 2020-11-10 |
| 529 | 2020-11-11 | 342,200 | 23,400 | 2.65 | 12,900,000 | 7,726,876 | 22.58 | 2020-11-09 |
| 530 | 2020-11-10 | 318,800 | -200 | 2.47 | 12,900,000 | 7,019,976 | 22.02 | 2020-11-06 |
| 531 | 2020-11-09 | 319,000 | 9,000 | 2.47 | 12,900,000 | 7,088,180 | 22.22 | 2020-11-05 |
| 532 | 2020-11-06 | 310,000 | 2,600 | 2.40 | 12,900,000 | 6,497,600 | 20.96 | 2020-11-04 |
| 533 | 2020-11-05 | 307,400 | -400 | 2.38 | 12,900,000 | 6,406,216 | 20.84 | 2020-11-03 |
| 534 | 2020-11-04 | 307,800 | -200 | 2.39 | 12,900,000 | 6,365,304 | 20.68 | 2020-11-02 |
| 535 | 2020-11-03 | 308,000 | -5,000 | 2.39 | 12,900,000 | 6,283,200 | 20.40 | 2020-10-30 |
| 536 | 2020-11-02 | 313,000 | -1,600 | 2.43 | 12,900,000 | 6,535,440 | 20.88 | 2020-10-29 |
| 537 | 2020-10-30 | 314,600 | 2,000 | 2.44 | 12,900,000 | 6,480,760 | 20.60 | 2020-10-28 |
| 538 | 2020-10-29 | 312,600 | -600 | 2.42 | 12,900,000 | 6,277,008 | 20.08 | 2020-10-27 |
| 539 | 2020-10-28 | 313,200 | -200 | 2.43 | 12,900,000 | 6,289,056 | 20.08 | 2020-10-23 |
| 540 | 2020-10-27 | 313,400 | -2,000 | 2.43 | 12,900,000 | 6,405,896 | 20.44 | 2020-10-22 |
| 541 | 2020-10-23 | 315,400 | -400 | 2.44 | 12,900,000 | 6,446,776 | 20.44 | 2020-10-21 |
| 542 | 2020-10-22 | 315,800 | 800 | 2.45 | 12,900,000 | 6,372,844 | 20.18 | 2020-10-20 |
| 543 | 2020-10-21 | 315,000 | 3,600 | 2.44 | 12,900,000 | 6,344,100 | 20.14 | 2020-10-19 |
| 544 | 2020-10-20 | 311,400 | 200 | 2.41 | 12,900,000 | 6,284,052 | 20.18 | 2020-10-16 |
| 545 | 2020-10-19 | 311,200 | -4,000 | 2.41 | 12,900,000 | 6,230,224 | 20.02 | 2020-10-15 |
| 546 | 2020-10-15 | 315,200 | 1,000 | 2.44 | 12,900,000 | 6,404,864 | 20.32 | 2020-10-12 |
| 547 | 2020-10-14 | 314,200 | -86,200 | 2.44 | 12,900,000 | 6,192,882 | 19.71 | 2020-10-09 |
| 548 | 2020-10-12 | 400,400 | -1,000 | 3.10 | 12,900,000 | 7,887,880 | 19.70 | 2020-10-08 |
| 549 | 2020-10-09 | 401,400 | -1,600 | 3.11 | 12,900,000 | 7,931,664 | 19.76 | 2020-10-07 |
| 550 | 2020-10-08 | 403,000 | 28,400 | 3.12 | 12,900,000 | 7,777,900 | 19.30 | 2020-10-06 |
| 551 | 2020-10-07 | 374,600 | 2,400 | 2.90 | 12,900,000 | 7,117,400 | 19.00 | 2020-10-05 |
| 552 | 2020-10-06 | 372,200 | 3,400 | 2.89 | 12,900,000 | 7,001,082 | 18.81 | 2020-09-30 |
| 553 | 2020-10-05 | 368,800 | 1,400 | 2.86 | 12,900,000 | 6,874,432 | 18.64 | 2020-09-29 |
| 554 | 2020-09-30 | 367,400 | 1,000 | 2.85 | 12,900,000 | 6,852,010 | 18.65 | 2020-09-28 |
| 555 | 2020-09-29 | 366,400 | -1,800 | 2.84 | 12,900,000 | 6,734,432 | 18.38 | 2020-09-25 |
| 556 | 2020-09-28 | 368,200 | -3,200 | 2.85 | 12,900,000 | 6,841,156 | 18.58 | 2020-09-24 |
| 557 | 2020-09-25 | 371,400 | 200 | 2.88 | 12,900,000 | 7,082,598 | 19.07 | 2020-09-23 |
| 558 | 2020-09-24 | 371,200 | 9,000 | 2.88 | 12,900,000 | 6,978,560 | 18.80 | 2020-09-22 |
| 559 | 2020-09-23 | 362,200 | -5,000 | 2.81 | 12,900,000 | 6,809,360 | 18.80 | 2020-09-21 |
| 560 | 2020-09-21 | 367,200 | -5,400 | 2.85 | 12,900,000 | 6,976,800 | 19.00 | 2020-09-17 |
| 561 | 2020-09-18 | 372,600 | 1,000 | 2.89 | 12,900,000 | 7,232,166 | 19.41 | 2020-09-16 |
| 562 | 2020-09-17 | 371,600 | -1,400 | 2.88 | 12,900,000 | 7,164,448 | 19.28 | 2020-09-15 |
| 563 | 2020-09-16 | 373,000 | 2,200 | 2.89 | 12,900,000 | 7,157,870 | 19.19 | 2020-09-14 |
| 564 | 2020-09-14 | 370,800 | -2,000 | 2.87 | 12,900,000 | 6,941,376 | 18.72 | 2020-09-10 |
| 565 | 2020-09-11 | 372,800 | 800 | 2.89 | 12,900,000 | 6,956,448 | 18.66 | 2020-09-09 |
| 566 | 2020-09-10 | 372,000 | -59,600 | 2.88 | 12,900,000 | 7,105,200 | 19.10 | 2020-09-08 |
| 567 | 2020-09-09 | 431,600 | 1,000 | 3.35 | 12,900,000 | 8,338,512 | 19.32 | 2020-09-07 |
| 568 | 2020-09-08 | 430,600 | -3,400 | 3.34 | 12,900,000 | 8,482,820 | 19.70 | 2020-09-04 |
| 569 | 2020-09-07 | 434,000 | 1,400 | 3.36 | 12,900,000 | 8,784,160 | 20.24 | 2020-09-03 |
| 570 | 2020-09-04 | 432,600 | 2,800 | 3.35 | 12,900,000 | 8,980,776 | 20.76 | 2020-09-02 |
| 571 | 2020-09-03 | 429,800 | 5,400 | 3.33 | 12,900,000 | 8,699,152 | 20.24 | 2020-09-01 |
| 572 | 2020-09-02 | 424,400 | 7,200 | 3.29 | 12,900,000 | 8,496,488 | 20.02 | 2020-08-31 |
| 573 | 2020-09-01 | 417,200 | 17,200 | 3.23 | 12,900,000 | 8,377,376 | 20.08 | 2020-08-28 |
| 574 | 2020-08-31 | 400,000 | 2,800 | 3.10 | 12,900,000 | 8,096,000 | 20.24 | 2020-08-27 |
| 575 | 2020-08-28 | 397,200 | -4,200 | 3.08 | 12,900,000 | 7,872,504 | 19.82 | 2020-08-26 |
| 576 | 2020-08-27 | 401,400 | -3,200 | 3.11 | 12,900,000 | 7,807,230 | 19.45 | 2020-08-25 |
| 577 | 2020-08-26 | 404,600 | 6,000 | 3.14 | 12,900,000 | 7,918,022 | 19.57 | 2020-08-24 |
| 578 | 2020-08-25 | 398,600 | 24,200 | 3.09 | 12,900,000 | 7,585,358 | 19.03 | 2020-08-21 |
| 579 | 2020-08-24 | 374,400 | 400 | 2.90 | 12,900,000 | 6,990,048 | 18.67 | 2020-08-20 |
| 580 | 2020-08-21 | 374,000 | 1,800 | 2.90 | 12,900,000 | 6,978,840 | 18.66 | 2020-08-19 |
| 581 | 2020-08-20 | 372,200 | 400 | 2.89 | 12,900,000 | 6,904,310 | 18.55 | 2020-08-18 |
| 582 | 2020-08-19 | 371,800 | 1,200 | 2.88 | 12,900,000 | 6,670,092 | 17.94 | 2020-08-17 |
| 583 | 2020-08-18 | 370,600 | 1,000 | 2.87 | 12,900,000 | 6,667,094 | 17.99 | 2020-08-14 |
| 584 | 2020-08-17 | 369,600 | -1,800 | 2.87 | 12,900,000 | 6,663,888 | 18.03 | 2020-08-13 |
| 585 | 2020-08-14 | 371,400 | -18,000 | 2.88 | 12,900,000 | 6,677,772 | 17.98 | 2020-08-12 |
| 586 | 2020-08-13 | 389,400 | 15,000 | 3.02 | 12,900,000 | 7,016,988 | 18.02 | 2020-08-11 |
| 587 | 2020-08-12 | 374,400 | -200 | 2.90 | 12,900,000 | 6,780,384 | 18.11 | 2020-08-10 |
| 588 | 2020-08-11 | 374,600 | -1,200 | 2.90 | 12,900,000 | 6,926,354 | 18.49 | 2020-08-07 |
| 589 | 2020-08-10 | 375,800 | -11,800 | 2.91 | 12,900,000 | 7,102,620 | 18.90 | 2020-08-06 |
| 590 | 2020-08-07 | 387,600 | 7,200 | 3.00 | 12,900,000 | 7,302,384 | 18.84 | 2020-08-05 |
| 591 | 2020-08-06 | 380,400 | 14,600 | 2.95 | 12,900,000 | 7,128,696 | 18.74 | 2020-08-04 |
| 592 | 2020-08-05 | 365,800 | 400 | 2.84 | 12,900,000 | 6,628,296 | 18.12 | 2020-08-03 |
| 593 | 2020-08-04 | 365,400 | 6,400 | 2.83 | 12,900,000 | 6,504,120 | 17.80 | 2020-07-31 |
| 594 | 2020-08-03 | 359,000 | 3,600 | 2.78 | 12,900,000 | 6,350,710 | 17.69 | 2020-07-30 |
| 595 | 2020-07-31 | 355,400 | 6,800 | 2.76 | 12,900,000 | 6,315,458 | 17.77 | 2020-07-29 |
| 596 | 2020-07-30 | 348,600 | -400 | 2.70 | 12,900,000 | 6,145,818 | 17.63 | 2020-07-28 |
| 597 | 2020-07-29 | 349,000 | -28,600 | 2.71 | 12,900,000 | 5,992,330 | 17.17 | 2020-07-27 |
| 598 | 2020-07-28 | 377,600 | 1,000 | 2.93 | 12,900,000 | 6,532,480 | 17.30 | 2020-07-24 |
| 599 | 2020-07-27 | 376,600 | 5,600 | 2.92 | 12,900,000 | 6,835,290 | 18.15 | 2020-07-23 |
| 600 | 2020-07-24 | 371,000 | -2,000 | 2.88 | 12,900,000 | 6,689,130 | 18.03 | 2020-07-22 |
| 601 | 2020-07-23 | 373,000 | 21,400 | 2.89 | 12,900,000 | 6,975,100 | 18.70 | 2020-07-21 |
| 602 | 2020-07-22 | 351,600 | 800 | 2.86 | 12,300,000 | 6,195,192 | 17.62 | 2020-07-20 |
| 603 | 2020-07-21 | 350,800 | -44,000 | 2.85 | 12,300,000 | 6,167,064 | 17.58 | 2020-07-17 |
| 604 | 2020-07-20 | 394,800 | -5,200 | 3.21 | 12,300,000 | 6,841,884 | 17.33 | 2020-07-16 |
| 605 | 2020-07-17 | 400,000 | 6,800 | 3.25 | 12,300,000 | 7,276,000 | 18.19 | 2020-07-15 |
| 606 | 2020-07-16 | 393,200 | -600 | 3.20 | 12,300,000 | 7,120,852 | 18.11 | 2020-07-14 |
| 607 | 2020-07-15 | 393,800 | -9,400 | 3.20 | 12,300,000 | 7,497,952 | 19.04 | 2020-07-13 |
| 608 | 2020-07-13 | 403,200 | 63,800 | 3.63 | 11,100,000 | 7,697,088 | 19.09 | 2020-07-09 |
| 609 | 2020-07-10 | 339,400 | 35,800 | 3.06 | 11,100,000 | 6,207,626 | 18.29 | 2020-07-08 |
| 610 | 2020-07-09 | 303,600 | 3,000 | 2.89 | 10,500,000 | 5,364,612 | 17.67 | 2020-07-07 |
| 611 | 2020-07-08 | 300,600 | 17,000 | 2.86 | 10,500,000 | 5,413,806 | 18.01 | 2020-07-06 |
| 612 | 2020-07-07 | 283,600 | 10,200 | 2.95 | 9,600,000 | 5,005,540 | 17.65 | 2020-07-03 |
| 613 | 2020-07-06 | 273,400 | 3,000 | 2.85 | 9,600,000 | 4,658,736 | 17.04 | 2020-07-02 |
| 614 | 2020-07-03 | 270,400 | 3,400 | 2.82 | 9,600,000 | 4,483,232 | 16.58 | 2020-06-30 |
| 615 | 2020-07-02 | 267,000 | 2,600 | 2.78 | 9,600,000 | 4,384,140 | 16.42 | 2020-06-29 |
| 616 | 2020-06-30 | 264,400 | 600 | 2.75 | 9,600,000 | 4,399,616 | 16.64 | 2020-06-26 |
| 617 | 2020-06-29 | 263,800 | 8,200 | 2.75 | 9,600,000 | 4,442,392 | 16.84 | 2020-06-24 |
| 618 | 2020-06-26 | 255,600 | 400 | 2.75 | 9,300,000 | 4,271,076 | 16.71 | 2020-06-23 |
| 619 | 2020-06-24 | 255,200 | 1,200 | 2.74 | 9,300,000 | 4,203,144 | 16.47 | 2020-06-22 |
| 620 | 2020-06-22 | 254,000 | 200 | 2.82 | 9,000,000 | 4,132,580 | 16.27 | 2020-06-18 |
| 621 | 2020-06-19 | 253,800 | 4,000 | 2.82 | 9,000,000 | 4,073,490 | 16.05 | 2020-06-17 |
| 622 | 2020-06-18 | 249,800 | 1,800 | 2.78 | 9,000,000 | 3,999,298 | 16.01 | 2020-06-16 |
| 623 | 2020-06-17 | 248,000 | -9,000 | 2.76 | 9,000,000 | 3,784,480 | 15.26 | 2020-06-15 |
| 624 | 2020-06-16 | 257,000 | -2,000 | 2.86 | 9,000,000 | 4,019,480 | 15.64 | 2020-06-12 |
| 625 | 2020-06-15 | 259,000 | 1,400 | 3.08 | 8,400,000 | 4,037,810 | 15.59 | 2020-06-11 |
| 626 | 2020-06-12 | 257,600 | 400 | 3.07 | 8,400,000 | 3,997,952 | 15.52 | 2020-06-10 |
| 627 | 2020-06-11 | 257,200 | 200 | 3.06 | 8,400,000 | 3,935,160 | 15.30 | 2020-06-09 |
| 628 | 2020-06-10 | 257,000 | 4,400 | 3.06 | 8,400,000 | 3,880,700 | 15.10 | 2020-06-08 |
| 629 | 2020-06-09 | 252,600 | -600 | 3.01 | 8,400,000 | 3,842,046 | 15.21 | 2020-06-05 |
| 630 | 2020-06-08 | 253,200 | 2,400 | 3.01 | 8,400,000 | 3,815,724 | 15.07 | 2020-06-04 |
| 631 | 2020-06-04 | 250,800 | 1,400 | 2.99 | 8,400,000 | 3,646,632 | 14.54 | 2020-06-02 |
| 632 | 2020-06-03 | 249,400 | 400 | 2.97 | 8,400,000 | 3,651,216 | 14.64 | 2020-06-01 |
| 633 | 2020-06-02 | 249,000 | 800 | 2.96 | 8,400,000 | 3,426,240 | 13.76 | 2020-05-29 |
| 634 | 2020-06-01 | 248,200 | -3,200 | 2.95 | 8,400,000 | 3,449,980 | 13.90 | 2020-05-28 |
| 635 | 2020-05-29 | 251,400 | 800 | 2.99 | 8,400,000 | 3,539,712 | 14.08 | 2020-05-27 |
| 636 | 2020-05-28 | 250,600 | 200 | 2.98 | 8,400,000 | 3,528,448 | 14.08 | 2020-05-26 |
| 637 | 2020-05-27 | 250,400 | 4,600 | 2.98 | 8,400,000 | 3,430,480 | 13.70 | 2020-05-25 |
| 638 | 2020-05-26 | 245,800 | -44,400 | 2.93 | 8,400,000 | 3,318,300 | 13.50 | 2020-05-22 |
| 639 | 2020-05-25 | 290,200 | 1,400 | 3.45 | 8,400,000 | 4,091,820 | 14.10 | 2020-05-21 |
| 640 | 2020-05-22 | 288,800 | 1,400 | 3.44 | 8,400,000 | 4,158,720 | 14.40 | 2020-05-20 |
| 641 | 2020-05-21 | 287,400 | -4,000 | 3.42 | 8,400,000 | 4,115,568 | 14.32 | 2020-05-19 |
| 642 | 2020-05-19 | 291,400 | -1,600 | 3.47 | 8,400,000 | 3,928,072 | 13.48 | 2020-05-15 |
| 643 | 2020-05-18 | 293,000 | -1,600 | 3.49 | 8,400,000 | 3,943,780 | 13.46 | 2020-05-14 |
| 644 | 2020-05-14 | 294,600 | -3,200 | 3.51 | 8,400,000 | 3,918,180 | 13.30 | 2020-05-12 |
| 645 | 2020-05-12 | 297,800 | -400 | 3.55 | 8,400,000 | 3,889,268 | 13.06 | 2020-05-08 |
| 646 | 2020-05-11 | 298,200 | -4,000 | 3.55 | 8,400,000 | 3,799,068 | 12.74 | 2020-05-07 |
| 647 | 2020-04-28 | 302,200 | 1,200 | 3.60 | 8,400,000 | 3,831,896 | 12.68 | 2020-04-24 |
| 648 | 2020-04-27 | 301,000 | 400 | 3.58 | 8,400,000 | 3,864,840 | 12.84 | 2020-04-23 |
| 649 | 2020-04-23 | 300,600 | 200 | 3.58 | 8,400,000 | 3,853,692 | 12.82 | 2020-04-21 |
| 650 | 2020-04-21 | 300,400 | 35,800 | 3.58 | 8,400,000 | 3,935,240 | 13.10 | 2020-04-17 |
| 651 | 2020-04-20 | 264,600 | -1,400 | 3.15 | 8,400,000 | 3,376,296 | 12.76 | 2020-04-16 |
| 652 | 2020-04-17 | 266,000 | -60,000 | 3.17 | 8,400,000 | 3,245,200 | 12.20 | 2020-04-15 |
| 653 | 2020-04-16 | 326,000 | -1,400 | 3.88 | 8,400,000 | 4,088,040 | 12.54 | 2020-04-14 |
| 654 | 2020-04-15 | 327,400 | 200 | 3.90 | 8,400,000 | 4,013,924 | 12.26 | 2020-04-09 |
| 655 | 2020-04-09 | 327,200 | 800 | 3.90 | 8,400,000 | 4,076,912 | 12.46 | 2020-04-07 |
| 656 | 2020-04-08 | 326,400 | 55,400 | 3.89 | 8,400,000 | 3,982,080 | 12.20 | 2020-04-06 |
| 657 | 2020-04-07 | 271,000 | 400 | 3.23 | 8,400,000 | 3,219,480 | 11.88 | 2020-04-03 |
| 658 | 2020-04-06 | 270,600 | -1,600 | 3.22 | 8,400,000 | 3,279,672 | 12.12 | 2020-04-02 |
| 659 | 2020-04-03 | 272,200 | 200 | 3.24 | 8,400,000 | 3,184,740 | 11.70 | 2020-04-01 |
| 660 | 2020-04-02 | 272,000 | 200 | 3.24 | 8,400,000 | 3,220,480 | 11.84 | 2020-03-31 |
| 661 | 2020-03-31 | 271,800 | 200 | 3.24 | 8,400,000 | 3,228,984 | 11.88 | 2020-03-27 |
| 662 | 2020-03-27 | 271,600 | 600 | 3.23 | 8,400,000 | 3,253,768 | 11.98 | 2020-03-25 |
| 663 | 2020-03-26 | 271,000 | 44,400 | 3.23 | 8,400,000 | 3,138,180 | 11.58 | 2020-03-24 |
| 664 | 2020-03-25 | 226,600 | -2,800 | 2.70 | 8,400,000 | 2,474,472 | 10.92 | 2020-03-23 |
| 665 | 2020-03-24 | 229,400 | 2,000 | 2.73 | 8,400,000 | 2,651,864 | 11.56 | 2020-03-20 |
| 666 | 2020-03-23 | 227,400 | 600 | 2.71 | 8,400,000 | 2,451,372 | 10.78 | 2020-03-19 |
| 667 | 2020-03-20 | 226,800 | 25,600 | 2.70 | 8,400,000 | 2,431,296 | 10.72 | 2020-03-18 |
| 668 | 2020-03-19 | 201,200 | 50,000 | 2.40 | 8,400,000 | 2,313,800 | 11.50 | 2020-03-17 |
| 669 | 2020-03-18 | 151,200 | -800 | 1.80 | 8,400,000 | 1,678,320 | 11.10 | 2020-03-16 |
| 670 | 2020-03-17 | 152,000 | 2,200 | 1.81 | 8,400,000 | 1,842,240 | 12.12 | 2020-03-13 |
| 671 | 2020-03-16 | 149,800 | 200 | 1.39 | 10,800,000 | 1,803,592 | 12.04 | 2020-03-12 |
| 672 | 2020-03-12 | 149,600 | -1,800 | 1.39 | 10,800,000 | 1,905,904 | 12.74 | 2020-03-10 |
| 673 | 2020-03-11 | 151,400 | 6,000 | 1.40 | 10,800,000 | 1,819,828 | 12.02 | 2020-03-09 |
| 674 | 2020-03-10 | 145,400 | -800 | 1.35 | 10,800,000 | 1,922,188 | 13.22 | 2020-03-06 |
| 675 | 2020-03-09 | 146,200 | 1,200 | 1.35 | 10,800,000 | 1,973,700 | 13.50 | 2020-03-05 |
| 676 | 2020-03-05 | 145,000 | 200 | 1.34 | 10,800,000 | 1,902,400 | 13.12 | 2020-03-03 |
| 677 | 2020-03-03 | 144,800 | 15,200 | 1.34 | 10,800,000 | 1,836,064 | 12.68 | 2020-02-28 |
| 678 | 2020-03-02 | 129,600 | 800 | 1.20 | 10,800,000 | 1,726,272 | 13.32 | 2020-02-27 |
| 679 | 2020-02-28 | 128,800 | -2,400 | 1.19 | 10,800,000 | 1,705,312 | 13.24 | 2020-02-26 |
| 680 | 2020-02-27 | 131,200 | 39,000 | 1.21 | 10,800,000 | 1,755,456 | 13.38 | 2020-02-25 |
| 681 | 2020-02-26 | 92,200 | -48,000 | 0.85 | 10,800,000 | 1,211,508 | 13.14 | 2020-02-24 |
| 682 | 2020-02-25 | 140,200 | 3,200 | 1.30 | 10,800,000 | 1,909,524 | 13.62 | 2020-02-21 |
| 683 | 2020-02-24 | 137,000 | 1,400 | 1.27 | 10,800,000 | 1,893,340 | 13.82 | 2020-02-20 |
| 684 | 2020-02-21 | 135,600 | -2,200 | 1.26 | 10,800,000 | 1,849,584 | 13.64 | 2020-02-19 |
| 685 | 2020-02-17 | 137,800 | 4,800 | 1.28 | 10,800,000 | 1,887,860 | 13.70 | 2020-02-13 |
| 686 | 2020-02-14 | 133,000 | 200 | 1.23 | 10,800,000 | 1,824,760 | 13.72 | 2020-02-12 |
| 687 | 2020-02-13 | 132,800 | -5,000 | 1.23 | 10,800,000 | 1,795,456 | 13.52 | 2020-02-11 |
| 688 | 2020-02-10 | 137,800 | 1,200 | 1.28 | 10,800,000 | 1,860,300 | 13.50 | 2020-02-06 |
| 689 | 2020-02-07 | 136,600 | 3,000 | 1.26 | 10,800,000 | 1,805,852 | 13.22 | 2020-02-05 |
| 690 | 2020-02-06 | 133,600 | 1,600 | 1.24 | 10,800,000 | 1,768,864 | 13.24 | 2020-02-04 |
| 691 | 2020-02-05 | 132,000 | 1,600 | 1.22 | 10,800,000 | 1,694,880 | 12.84 | 2020-02-03 |
| 692 | 2020-02-04 | 130,400 | 4,000 | 1.21 | 10,800,000 | 1,658,688 | 12.72 | 2020-01-31 |
| 693 | 2020-02-03 | 126,400 | 1,000 | 1.24 | 10,200,000 | 1,597,696 | 12.64 | 2020-01-30 |
| 694 | 2020-01-31 | 125,400 | -7,000 | 1.23 | 10,200,000 | 1,640,232 | 13.08 | 2020-01-29 |
| 695 | 2020-01-30 | 132,400 | 3,600 | 1.30 | 10,200,000 | 1,774,160 | 13.40 | 2020-01-23 |
| 696 | 2020-01-29 | 128,800 | 5,000 | 1.26 | 10,200,000 | 1,800,624 | 13.98 | 2020-01-22 |
| 697 | 2020-01-23 | 123,800 | 600 | 1.25 | 9,900,000 | 1,673,776 | 13.52 | 2020-01-21 |
| 698 | 2020-01-20 | 123,200 | -400 | 1.28 | 9,600,000 | 1,714,944 | 13.92 | 2020-01-16 |
| 699 | 2020-01-17 | 123,600 | 3,600 | 1.29 | 9,600,000 | 1,725,456 | 13.96 | 2020-01-15 |
| 700 | 2020-01-10 | 120,000 | 3,000 | 1.29 | 9,300,000 | 1,591,200 | 13.26 | 2020-01-08 |
| 701 | 2020-01-08 | 117,000 | -200 | 1.30 | 9,000,000 | 1,553,760 | 13.28 | 2020-01-06 |
| 702 | 2020-01-07 | 117,200 | -6,000 | 1.30 | 9,000,000 | 1,551,728 | 13.24 | 2020-01-03 |
| 703 | 2020-01-03 | 123,200 | 6,400 | 1.37 | 9,000,000 | 1,586,816 | 12.88 | 2019-12-30 |
| 704 | 2019-12-30 | 116,800 | 400 | 1.30 | 9,000,000 | 1,476,352 | 12.64 | 2019-12-23 |
| 705 | 2019-12-27 | 116,400 | 200 | 1.29 | 9,000,000 | 1,471,296 | 12.64 | 2019-12-20 |
| 706 | 2019-12-23 | 116,200 | -1,000 | 1.29 | 9,000,000 | 1,464,120 | 12.60 | 2019-12-19 |
| 707 | 2019-12-20 | 117,200 | -200 | 1.30 | 9,000,000 | 1,476,720 | 12.60 | 2019-12-18 |
| 708 | 2019-12-16 | 117,400 | 600 | 1.30 | 9,000,000 | 1,427,584 | 12.16 | 2019-12-12 |
| 709 | 2019-12-02 | 116,800 | 45,400 | 1.30 | 9,000,000 | 1,417,952 | 12.14 | 2019-11-28 |
| 710 | 2019-11-12 | 71,400 | 600 | 0.79 | 9,000,000 | 852,516 | 11.94 | 2019-11-08 |
| 711 | 2019-09-27 | 70,800 | 800 | 0.79 | 9,000,000 | 758,976 | 10.72 | 2019-09-25 |
| 712 | 2019-09-26 | 70,000 | 800 | 0.78 | 9,000,000 | 772,800 | 11.04 | 2019-09-24 |
| 713 | 2019-09-03 | 69,200 | -2,000 | 0.77 | 9,000,000 | 743,208 | 10.74 | 2019-08-30 |
| 714 | 2019-08-22 | 71,200 | -2,200 | 0.79 | 9,000,000 | 774,656 | 10.88 | 2019-08-20 |
| 715 | 2019-08-12 | 73,400 | 2,000 | 0.82 | 9,000,000 | 735,468 | 10.02 | 2019-08-08 |
| 716 | 2019-07-29 | 71,400 | 60,400 | 0.79 | 9,000,000 | 793,968 | 11.12 | 2019-07-25 |
| 717 | 2019-06-19 | 11,000 | 800 | 0.12 | 9,000,000 | 115,060 | 10.46 | 2019-06-17 |
| 718 | 2019-06-10 | 10,200 | -1,400 | 0.11 | 9,000,000 | 104,244 | 10.22 | 2019-06-05 |
| 719 | 2019-06-03 | 11,600 | 400 | 0.13 | 9,000,000 | 118,784 | 10.24 | 2019-05-30 |
| 720 | 2019-05-28 | 11,200 | -18,000 | 0.12 | 9,000,000 | 116,032 | 10.36 | 2019-05-24 |
| 721 | 2019-05-14 | 29,200 | 10,000 | 0.32 | 9,000,000 | 335,216 | 11.48 | 2019-05-09 |
| 722 | 2019-05-06 | 19,200 | 1,000 | 0.21 | 9,000,000 | 235,776 | 12.28 | 2019-05-02 |
| 723 | 2019-04-17 | 18,200 | 1,000 | 0.20 | 9,000,000 | 225,316 | 12.38 | 2019-04-15 |
| 724 | 2019-04-09 | 17,200 | 1,000 | 0.19 | 9,000,000 | 211,216 | 12.28 | 2019-04-04 |
| 725 | 2019-03-07 | 16,200 | 400 | 0.17 | 9,600,000 | 196,344 | 12.12 | 2019-03-05 |
| 726 | 2019-03-01 | 15,800 | 10,000 | 0.16 | 9,600,000 | 183,280 | 11.60 | 2019-02-27 |
| 727 | 2019-02-28 | 5,800 | 800 | 0.06 | 9,600,000 | 67,976 | 11.72 | 2019-02-26 |
| 728 | 2019-02-26 | 5,000 | 1,000 | 0.05 | 9,600,000 | 57,000 | 11.40 | 2019-02-22 |
| 729 | 2019-01-15 | 4,000 | -3,000 | 0.04 | 9,600,000 | 41,520 | 10.38 | 2019-01-11 |
| 730 | 2018-12-05 | 7,000 | 2,000 | 0.07 | 9,900,000 | 76,720 | 10.96 | 2018-12-03 |
| 731 | 2018-12-03 | 5,000 | 1,000 | 0.05 | 9,900,000 | 52,300 | 10.46 | 2018-11-29 |
| 732 | 2018-11-22 | 4,000 | -3,000 | 0.04 | 9,900,000 | 41,040 | 10.26 | 2018-11-20 |
| 733 | 2018-11-06 | 7,000 | 3,000 | 0.07 | 9,900,000 | 79,240 | 11.32 | 2018-11-02 |
| 734 | 2018-08-07 | 4,000 | 4,000 | 0.06 | 6,900,000 | 54,000 | 13.50 | 2018-08-03 |
| 735 | 2018-08-06 | 0 | -4,000 | 0.00 | 6,900,000 | 0 | 13.54 | 2018-08-02 |
| 736 | 2018-07-12 | 4,000 | 2,000 | 0.06 | 6,900,000 | 59,680 | 14.92 | 2018-07-10 |
| 737 | 2018-07-10 | 2,000 | 2,000 | 0.03 | 6,900,000 | 29,040 | 14.52 | 2018-07-06 |
| 738 | 2018-07-09 | 0 | -2,000 | 0.00 | 6,900,000 | 0 | 14.50 | 2018-07-05 |
| 739 | 2018-07-05 | 2,000 | 2,000 | 0.03 | 6,900,000 | 29,280 | 14.64 | 2018-07-03 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy