CSOP SZSE ChiNext ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03147 | 2015-05-15 |
PHILLIP SECURITIES (HONG KONG) LIMITED 輝立証券(香港)有限公司
CCASSID: B01345
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 | 2026-02-04 | 12.80 | 2026-02-02 | |||||
| 2 | 2026-02-03 | 13.10 | 2026-01-30 | |||||
| 3 | 2026-02-02 | 543,600 | 10,000 | 1.38 | 39,300,000 | 7,055,928 | 12.98 | 2026-01-29 |
| 4 | 2026-01-30 | 533,600 | 10,000 | 1.36 | 39,300,000 | 6,963,480 | 13.05 | 2026-01-28 |
| 5 | 2026-01-29 | 523,600 | 4,000 | 1.33 | 39,300,000 | 6,859,160 | 13.10 | 2026-01-27 |
| 6 | 2026-01-27 | 519,600 | -50,000 | 1.30 | 39,900,000 | 6,817,152 | 13.12 | 2026-01-23 |
| 7 | 2026-01-23 | 569,600 | -50,000 | 1.43 | 39,900,000 | 7,370,624 | 12.94 | 2026-01-21 |
| 8 | 2026-01-22 | 619,600 | 800 | 1.38 | 45,000,000 | 7,912,292 | 12.77 | 2026-01-20 |
| 9 | 2026-01-20 | 618,800 | -200 | 1.38 | 45,000,000 | 8,155,784 | 13.18 | 2026-01-16 |
| 10 | 2026-01-16 | 619,000 | -4,000 | 1.45 | 42,600,000 | 8,139,850 | 13.15 | 2026-01-14 |
| 11 | 2026-01-15 | 623,000 | -11,200 | 1.46 | 42,600,000 | 8,136,380 | 13.06 | 2026-01-13 |
| 12 | 2026-01-12 | 634,200 | 3,000 | 1.54 | 41,100,000 | 8,174,838 | 12.89 | 2026-01-08 |
| 13 | 2026-01-09 | 631,200 | 3,400 | 1.59 | 39,600,000 | 8,192,976 | 12.98 | 2026-01-07 |
| 14 | 2026-01-08 | 627,800 | 1,000 | 1.59 | 39,600,000 | 8,148,844 | 12.98 | 2026-01-06 |
| 15 | 2026-01-07 | 626,800 | 27,200 | 0.33 | 190,500,000 | 8,041,844 | 12.83 | 2026-01-05 |
| 16 | 2026-01-05 | 599,600 | -2,000 | 1.53 | 39,300,000 | 7,560,956 | 12.61 | 2025-12-30 |
| 17 | 2026-01-02 | 601,600 | -3,000 | 1.53 | 39,300,000 | 7,520,000 | 12.50 | 2025-12-29 |
| 18 | 2025-12-30 | 604,600 | 5,600 | 1.54 | 39,300,000 | 7,515,178 | 12.43 | 2025-12-23 |
| 19 | 2025-12-29 | 599,000 | 20,000 | 1.52 | 39,300,000 | 7,391,660 | 12.34 | 2025-12-22 |
| 20 | 2025-12-23 | 579,000 | 2,000 | 1.47 | 39,300,000 | 7,011,690 | 12.11 | 2025-12-19 |
| 21 | 2025-12-18 | 577,000 | -5,000 | 1.35 | 42,600,000 | 6,831,680 | 11.84 | 2025-12-16 |
| 22 | 2025-12-17 | 582,000 | 600 | 1.29 | 45,000,000 | 7,059,660 | 12.13 | 2025-12-15 |
| 23 | 2025-12-16 | 581,400 | -2,000 | 1.28 | 45,600,000 | 7,197,732 | 12.38 | 2025-12-12 |
| 24 | 2025-12-12 | 583,400 | -4,400 | 1.28 | 45,600,000 | 7,204,990 | 12.35 | 2025-12-10 |
| 25 | 2025-12-10 | 587,800 | -4,000 | 1.29 | 45,600,000 | 7,247,574 | 12.33 | 2025-12-08 |
| 26 | 2025-12-03 | 591,800 | -2,000 | 1.30 | 45,600,000 | 7,030,584 | 11.88 | 2025-12-01 |
| 27 | 2025-12-02 | 593,800 | 11,000 | 1.30 | 45,600,000 | 6,965,274 | 11.73 | 2025-11-28 |
| 28 | 2025-11-28 | 582,800 | -5,000 | 1.28 | 45,600,000 | 6,789,620 | 11.65 | 2025-11-26 |
| 29 | 2025-11-27 | 587,800 | 1,200 | 1.29 | 45,600,000 | 6,718,554 | 11.43 | 2025-11-25 |
| 30 | 2025-11-25 | 586,600 | -38,800 | 1.29 | 45,600,000 | 6,517,126 | 11.11 | 2025-11-21 |
| 31 | 2025-11-21 | 625,400 | -5,000 | 1.37 | 45,600,000 | 7,385,974 | 11.81 | 2025-11-19 |
| 32 | 2025-11-18 | 630,400 | -11,000 | 1.38 | 45,600,000 | 7,508,064 | 11.91 | 2025-11-14 |
| 33 | 2025-11-17 | 641,400 | 2,400 | 1.41 | 45,600,000 | 7,844,322 | 12.23 | 2025-11-13 |
| 34 | 2025-11-12 | 639,000 | -800 | 1.40 | 45,600,000 | 7,802,190 | 12.21 | 2025-11-10 |
| 35 | 2025-11-06 | 639,800 | -3,800 | 1.43 | 44,700,000 | 7,626,416 | 11.92 | 2025-11-04 |
| 36 | 2025-11-04 | 643,600 | -800 | 1.44 | 44,700,000 | 7,839,048 | 12.18 | 2025-10-31 |
| 37 | 2025-10-31 | 644,400 | 10,000 | 1.44 | 44,700,000 | 7,977,672 | 12.38 | 2025-10-28 |
| 38 | 2025-10-28 | 634,400 | -4,000 | 1.44 | 44,100,000 | 7,688,928 | 12.12 | 2025-10-24 |
| 39 | 2025-10-23 | 638,400 | 14,000 | 1.45 | 44,100,000 | 7,494,816 | 11.74 | 2025-10-21 |
| 40 | 2025-10-22 | 624,400 | 30,000 | 1.34 | 46,500,000 | 7,118,160 | 11.40 | 2025-10-20 |
| 41 | 2025-10-21 | 594,400 | -18,600 | 1.28 | 46,500,000 | 6,627,560 | 11.15 | 2025-10-17 |
| 42 | 2025-10-17 | 613,000 | 19,200 | 1.30 | 47,100,000 | 7,074,020 | 11.54 | 2025-10-15 |
| 43 | 2025-10-16 | 593,800 | -25,400 | 1.26 | 47,100,000 | 6,644,622 | 11.19 | 2025-10-14 |
| 44 | 2025-10-15 | 619,200 | 2,000 | 1.29 | 48,000,000 | 7,250,832 | 11.71 | 2025-10-13 |
| 45 | 2025-10-14 | 617,200 | 2,400 | 1.29 | 48,000,000 | 7,319,992 | 11.86 | 2025-10-10 |
| 46 | 2025-10-13 | 614,800 | -20,000 | 1.26 | 48,900,000 | 7,666,556 | 12.47 | 2025-10-09 |
| 47 | 2025-10-08 | 634,800 | 1,200 | 1.40 | 45,300,000 | 7,922,304 | 12.48 | 2025-10-03 |
| 48 | 2025-10-06 | 633,600 | -8,200 | 1.40 | 45,300,000 | 8,059,392 | 12.72 | 2025-10-02 |
| 49 | 2025-10-03 | 641,800 | 20,000 | 1.42 | 45,300,000 | 7,971,156 | 12.42 | 2025-09-30 |
| 50 | 2025-10-02 | 621,800 | 1,000 | 1.37 | 45,300,000 | 7,735,192 | 12.44 | 2025-09-29 |
| 51 | 2025-09-30 | 620,800 | -4,000 | 1.37 | 45,300,000 | 7,455,808 | 12.01 | 2025-09-26 |
| 52 | 2025-09-26 | 624,800 | 9,000 | 1.45 | 43,200,000 | 7,647,552 | 12.24 | 2025-09-24 |
| 53 | 2025-09-24 | 615,800 | -1,600 | 1.43 | 43,200,000 | 7,328,020 | 11.90 | 2025-09-22 |
| 54 | 2025-09-23 | 617,400 | -3,600 | 1.43 | 43,200,000 | 7,365,582 | 11.93 | 2025-09-19 |
| 55 | 2025-09-22 | 621,000 | 6,400 | 1.44 | 43,200,000 | 7,377,480 | 11.88 | 2025-09-18 |
| 56 | 2025-09-17 | 614,600 | -12,800 | 1.42 | 43,200,000 | 7,227,696 | 11.76 | 2025-09-15 |
| 57 | 2025-09-15 | 627,400 | -31,800 | 1.45 | 43,200,000 | 7,371,950 | 11.75 | 2025-09-11 |
| 58 | 2025-09-12 | 659,200 | -20,000 | 1.53 | 43,200,000 | 7,343,488 | 11.14 | 2025-09-10 |
| 59 | 2025-09-11 | 679,200 | 1,200 | 1.57 | 43,200,000 | 7,477,992 | 11.01 | 2025-09-09 |
| 60 | 2025-09-10 | 678,000 | 1,800 | 1.57 | 43,200,000 | 7,586,820 | 11.19 | 2025-09-08 |
| 61 | 2025-09-09 | 676,200 | -18,000 | 1.49 | 45,300,000 | 7,661,346 | 11.33 | 2025-09-05 |
| 62 | 2025-09-08 | 694,200 | 16,000 | 1.53 | 45,300,000 | 7,351,578 | 10.59 | 2025-09-04 |
| 63 | 2025-09-04 | 678,200 | 400 | 1.42 | 47,700,000 | 7,460,200 | 11.00 | 2025-09-02 |
| 64 | 2025-09-03 | 677,800 | 5,400 | 1.42 | 47,700,000 | 7,726,920 | 11.40 | 2025-09-01 |
| 65 | 2025-09-02 | 672,400 | -8,000 | 1.41 | 47,700,000 | 7,490,536 | 11.14 | 2025-08-29 |
| 66 | 2025-09-01 | 680,400 | -2,200 | 1.56 | 43,500,000 | 7,334,712 | 10.78 | 2025-08-28 |
| 67 | 2025-08-29 | 682,600 | -7,400 | 1.57 | 43,500,000 | 7,058,084 | 10.34 | 2025-08-27 |
| 68 | 2025-08-28 | 690,000 | -6,400 | 1.56 | 44,100,000 | 7,231,200 | 10.48 | 2025-08-26 |
| 69 | 2025-08-25 | 696,400 | 1,000 | 1.63 | 42,600,000 | 6,922,216 | 9.940 | 2025-08-21 |
| 70 | 2025-08-22 | 695,400 | 11,600 | 1.61 | 43,200,000 | 6,929,661 | 9.965 | 2025-08-20 |
| 71 | 2025-08-20 | 683,800 | 2,000 | 1.58 | 43,200,000 | 6,851,676 | 10.02 | 2025-08-18 |
| 72 | 2025-08-19 | 681,800 | 400 | 1.57 | 43,500,000 | 6,579,370 | 9.650 | 2025-08-15 |
| 73 | 2025-08-18 | 681,400 | 1,400 | 1.57 | 43,500,000 | 6,415,381 | 9.415 | 2025-08-14 |
| 74 | 2025-08-14 | 680,000 | -3,000 | 1.56 | 43,500,000 | 6,256,000 | 9.200 | 2025-08-12 |
| 75 | 2025-08-12 | 683,000 | 2,000 | 1.57 | 43,500,000 | 6,102,605 | 8.935 | 2025-08-08 |
| 76 | 2025-08-06 | 681,000 | 6,000 | 1.57 | 43,500,000 | 5,985,990 | 8.790 | 2025-08-04 |
| 77 | 2025-08-05 | 675,000 | 1,000 | 1.55 | 43,500,000 | 5,956,875 | 8.825 | 2025-08-01 |
| 78 | 2025-08-04 | 674,000 | 2,000 | 1.55 | 43,500,000 | 5,981,750 | 8.875 | 2025-07-31 |
| 79 | 2025-08-01 | 672,000 | 2,000 | 1.54 | 43,500,000 | 6,098,400 | 9.075 | 2025-07-30 |
| 80 | 2025-07-29 | 670,000 | 31,000 | 1.54 | 43,500,000 | 6,026,650 | 8.995 | 2025-07-25 |
| 81 | 2025-07-28 | 639,000 | -800 | 1.47 | 43,500,000 | 5,770,170 | 9.030 | 2025-07-24 |
| 82 | 2025-07-25 | 639,800 | 2,000 | 1.47 | 43,500,000 | 5,694,220 | 8.900 | 2025-07-23 |
| 83 | 2025-07-22 | 637,800 | 2,000 | 1.45 | 44,100,000 | 5,536,104 | 8.680 | 2025-07-18 |
| 84 | 2025-07-17 | 635,800 | -6,000 | 1.44 | 44,100,000 | 5,439,269 | 8.555 | 2025-07-15 |
| 85 | 2025-07-16 | 641,800 | 8,000 | 1.46 | 44,100,000 | 5,429,628 | 8.460 | 2025-07-14 |
| 86 | 2025-07-04 | 633,800 | 30,000 | 1.44 | 44,100,000 | 5,127,442 | 8.090 | 2025-07-02 |
| 87 | 2025-06-30 | 603,800 | 151,800 | 1.37 | 44,100,000 | 4,890,780 | 8.100 | 2025-06-26 |
| 88 | 2025-06-17 | 452,000 | -200 | 0.97 | 46,800,000 | 3,536,900 | 7.825 | 2025-06-13 |
| 89 | 2025-06-02 | 452,200 | -5,200 | 0.97 | 46,800,000 | 3,466,113 | 7.665 | 2025-05-29 |
| 90 | 2025-05-29 | 457,400 | 1,000 | 0.98 | 46,800,000 | 3,489,962 | 7.630 | 2025-05-27 |
| 91 | 2025-05-19 | 456,400 | 4,000 | 0.99 | 45,900,000 | 3,525,690 | 7.725 | 2025-05-15 |
| 92 | 2025-05-06 | 452,400 | -400 | 1.01 | 45,000,000 | 3,284,424 | 7.260 | 2025-04-30 |
| 93 | 2025-04-15 | 452,800 | 4,200 | 0.97 | 46,500,000 | 3,228,464 | 7.130 | 2025-04-11 |
| 94 | 2025-04-10 | 448,600 | -58,200 | 0.96 | 46,500,000 | 2,994,405 | 6.675 | 2025-04-08 |
| 95 | 2025-04-09 | 506,800 | -8,000 | 1.08 | 47,100,000 | 3,243,520 | 6.400 | 2025-04-07 |
| 96 | 2025-04-02 | 514,800 | -2,200 | 1.09 | 47,100,000 | 4,030,884 | 7.830 | 2025-03-31 |
| 97 | 2025-03-25 | 517,000 | -2,000 | 1.08 | 48,000,000 | 4,146,340 | 8.020 | 2025-03-21 |
| 98 | 2025-03-18 | 519,000 | 1,200 | 0.98 | 53,100,000 | 4,364,790 | 8.410 | 2025-03-14 |
| 99 | 2025-03-12 | 517,800 | -3,200 | 0.96 | 53,700,000 | 4,251,138 | 8.210 | 2025-03-10 |
| 100 | 2025-03-10 | 521,000 | 800 | 0.97 | 53,700,000 | 4,339,930 | 8.330 | 2025-03-06 |
| 101 | 2025-03-03 | 520,200 | -2,000 | 0.97 | 53,700,000 | 4,387,887 | 8.435 | 2025-02-27 |
| 102 | 2025-02-28 | 522,200 | 2,200 | 0.97 | 53,700,000 | 4,428,256 | 8.480 | 2025-02-26 |
| 103 | 2025-02-26 | 520,000 | 7,800 | 0.97 | 53,700,000 | 4,440,800 | 8.540 | 2025-02-24 |
| 104 | 2025-02-21 | 512,200 | -2,000 | 0.96 | 53,400,000 | 4,238,455 | 8.275 | 2025-02-19 |
| 105 | 2025-02-11 | 514,200 | 6,000 | 0.97 | 53,100,000 | 4,190,730 | 8.150 | 2025-02-07 |
| 106 | 2025-02-03 | 508,200 | 3,000 | 0.97 | 52,500,000 | 4,045,272 | 7.960 | 2025-01-24 |
| 107 | 2025-01-27 | 505,200 | -1,000 | 0.96 | 52,500,000 | 3,958,242 | 7.835 | 2025-01-23 |
| 108 | 2025-01-06 | 506,200 | 1,000 | 0.97 | 52,200,000 | 3,874,961 | 7.655 | 2025-01-02 |
| 109 | 2024-12-03 | 505,200 | -1,000 | 1.26 | 40,200,000 | 4,205,790 | 8.325 | 2024-11-29 |
| 110 | 2024-11-19 | 506,200 | 1,200 | 1.21 | 42,000,000 | 4,224,239 | 8.345 | 2024-11-15 |
| 111 | 2024-11-18 | 505,000 | -8,000 | 1.20 | 42,000,000 | 4,378,350 | 8.670 | 2024-11-14 |
| 112 | 2024-11-15 | 513,000 | -10,000 | 1.22 | 42,000,000 | 4,588,785 | 8.945 | 2024-11-13 |
| 113 | 2024-11-12 | 523,000 | -10,800 | 1.16 | 45,000,000 | 4,623,320 | 8.840 | 2024-11-08 |
| 114 | 2024-11-08 | 533,800 | -5,000 | 1.19 | 45,000,000 | 4,596,018 | 8.610 | 2024-11-06 |
| 115 | 2024-11-07 | 538,800 | 600 | 1.20 | 45,000,000 | 4,741,440 | 8.800 | 2024-11-05 |
| 116 | 2024-11-04 | 538,200 | -5,000 | 1.20 | 45,000,000 | 4,421,313 | 8.215 | 2024-10-31 |
| 117 | 2024-10-29 | 543,200 | 8,000 | 1.21 | 45,000,000 | 4,622,632 | 8.510 | 2024-10-25 |
| 118 | 2024-10-28 | 535,200 | -15,000 | 1.19 | 45,000,000 | 4,418,076 | 8.255 | 2024-10-24 |
| 119 | 2024-10-22 | 550,200 | 9,000 | 1.22 | 45,000,000 | 4,673,949 | 8.495 | 2024-10-18 |
| 120 | 2024-10-21 | 541,200 | 5,200 | 1.20 | 45,000,000 | 4,137,474 | 7.645 | 2024-10-17 |
| 121 | 2024-10-17 | 536,000 | -5,000 | 1.19 | 45,000,000 | 4,255,840 | 7.940 | 2024-10-15 |
| 122 | 2024-10-16 | 541,000 | 13,000 | 1.20 | 45,000,000 | 4,476,775 | 8.275 | 2024-10-14 |
| 123 | 2024-10-15 | 528,000 | 10,000 | 1.15 | 45,900,000 | 4,490,640 | 8.505 | 2024-10-10 |
| 124 | 2024-10-14 | 518,000 | 13,400 | 1.13 | 45,900,000 | 4,496,240 | 8.680 | 2024-10-09 |
| 125 | 2024-10-10 | 504,600 | 78,000 | 1.10 | 45,900,000 | 5,237,748 | 10.38 | 2024-10-08 |
| 126 | 2024-10-09 | 426,600 | 145,600 | 0.96 | 44,400,000 | 4,905,900 | 11.50 | 2024-10-07 |
| 127 | 2024-10-08 | 281,000 | 24,000 | 0.63 | 44,400,000 | 2,877,440 | 10.24 | 2024-10-04 |
| 128 | 2024-10-07 | 257,000 | -1,000 | 0.67 | 38,100,000 | 2,791,020 | 10.86 | 2024-10-03 |
| 129 | 2024-10-04 | 258,000 | 20,000 | 0.71 | 36,300,000 | 2,706,420 | 10.49 | 2024-10-02 |
| 130 | 2024-10-02 | 238,000 | 30,000 | 0.71 | 33,600,000 | 1,799,280 | 7.560 | 2024-09-27 |
| 131 | 2024-08-14 | 208,000 | -10,000 | 0.59 | 35,100,000 | 1,253,200 | 6.025 | 2024-08-12 |
| 132 | 2024-08-13 | 218,000 | 10,000 | 0.62 | 35,100,000 | 1,322,170 | 6.065 | 2024-08-09 |
| 133 | 2024-07-19 | 208,000 | 2,400 | 0.55 | 37,800,000 | 1,323,920 | 6.365 | 2024-07-17 |
| 134 | 2024-06-27 | 205,600 | -2,200 | 0.54 | 37,800,000 | 1,301,448 | 6.330 | 2024-06-25 |
| 135 | 2024-05-07 | 207,800 | -4,400 | 0.55 | 38,100,000 | 1,481,614 | 7.130 | 2024-05-03 |
| 136 | 2024-04-19 | 212,200 | -6,000 | 0.56 | 38,100,000 | 1,432,350 | 6.750 | 2024-04-17 |
| 137 | 2024-03-26 | 218,200 | -2,800 | 0.57 | 38,100,000 | 1,527,400 | 7.000 | 2024-03-22 |
| 138 | 2024-03-19 | 221,000 | -5,000 | 0.58 | 38,100,000 | 1,571,310 | 7.110 | 2024-03-15 |
| 139 | 2024-03-18 | 226,000 | -4,400 | 0.59 | 38,100,000 | 1,604,600 | 7.100 | 2024-03-14 |
| 140 | 2024-03-08 | 230,400 | -30,000 | 0.60 | 38,100,000 | 1,589,760 | 6.900 | 2024-03-06 |
| 141 | 2024-03-07 | 260,400 | -7,200 | 0.68 | 38,100,000 | 1,796,760 | 6.900 | 2024-03-05 |
| 142 | 2024-03-04 | 267,600 | 6,000 | 0.70 | 38,100,000 | 1,819,680 | 6.800 | 2024-02-29 |
| 143 | 2024-02-29 | 261,600 | 20,000 | 0.69 | 38,100,000 | 1,769,724 | 6.765 | 2024-02-27 |
| 144 | 2024-02-23 | 241,600 | -1,000 | 0.63 | 38,100,000 | 1,606,640 | 6.650 | 2024-02-21 |
| 145 | 2024-02-15 | 242,600 | -15,000 | 0.64 | 38,100,000 | 1,574,474 | 6.490 | 2024-02-08 |
| 146 | 2024-02-08 | 257,600 | 15,000 | 0.68 | 38,100,000 | 1,633,184 | 6.340 | 2024-02-06 |
| 147 | 2024-02-05 | 242,600 | -1,000 | 0.69 | 35,400,000 | 1,462,878 | 6.030 | 2024-02-01 |
| 148 | 2024-01-31 | 243,600 | -38,000 | 0.69 | 35,400,000 | 1,503,012 | 6.170 | 2024-01-29 |
| 149 | 2024-01-26 | 281,600 | 38,000 | 0.80 | 35,400,000 | 1,838,848 | 6.530 | 2024-01-24 |
| 150 | 2024-01-17 | 243,600 | 2,000 | 0.68 | 36,000,000 | 1,607,760 | 6.600 | 2024-01-15 |
| 151 | 2024-01-10 | 241,600 | 2,200 | 0.67 | 36,000,000 | 1,604,224 | 6.640 | 2024-01-08 |
| 152 | 2024-01-03 | 239,400 | -2,800 | 0.67 | 36,000,000 | 1,739,241 | 7.265 | 2023-12-29 |
| 153 | 2023-12-13 | 242,200 | -2,000 | 0.66 | 36,900,000 | 1,755,950 | 7.250 | 2023-12-11 |
| 154 | 2023-11-28 | 244,200 | -11,000 | 0.66 | 36,900,000 | 1,796,091 | 7.355 | 2023-11-24 |
| 155 | 2023-11-23 | 255,200 | -2,600 | 0.69 | 36,900,000 | 1,929,312 | 7.560 | 2023-11-21 |
| 156 | 2023-11-22 | 257,800 | -2,600 | 0.70 | 36,900,000 | 1,945,101 | 7.545 | 2023-11-20 |
| 157 | 2023-10-31 | 260,400 | 11,000 | 0.68 | 38,100,000 | 1,873,578 | 7.195 | 2023-10-27 |
| 158 | 2023-10-27 | 249,400 | -1,000 | 0.65 | 38,100,000 | 1,732,083 | 6.945 | 2023-10-25 |
| 159 | 2023-10-06 | 250,400 | -2,800 | 0.66 | 38,100,000 | 1,835,432 | 7.330 | 2023-10-04 |
| 160 | 2023-10-04 | 253,200 | -2,800 | 0.66 | 38,100,000 | 1,935,714 | 7.645 | 2023-09-29 |
| 161 | 2023-09-05 | 256,000 | -2,000 | 0.67 | 38,100,000 | 2,019,840 | 7.890 | 2023-08-31 |
| 162 | 2023-08-30 | 258,000 | -10,400 | 0.68 | 38,100,000 | 1,990,470 | 7.715 | 2023-08-28 |
| 163 | 2023-08-22 | 268,400 | 200 | 0.70 | 38,100,000 | 2,120,360 | 7.900 | 2023-08-18 |
| 164 | 2023-08-15 | 268,200 | -11,000 | 0.68 | 39,600,000 | 2,205,945 | 8.225 | 2023-08-11 |
| 165 | 2023-08-08 | 279,200 | -35,000 | 0.71 | 39,600,000 | 2,405,308 | 8.615 | 2023-08-04 |
| 166 | 2023-08-07 | 314,200 | -200 | 0.79 | 39,600,000 | 2,662,845 | 8.475 | 2023-08-03 |
| 167 | 2023-08-01 | 314,400 | -3,000 | 0.79 | 39,600,000 | 2,664,540 | 8.475 | 2023-07-28 |
| 168 | 2023-07-28 | 317,400 | -400 | 0.80 | 39,600,000 | 2,662,986 | 8.390 | 2023-07-26 |
| 169 | 2023-07-27 | 317,800 | -3,000 | 0.80 | 39,600,000 | 2,680,643 | 8.435 | 2023-07-25 |
| 170 | 2023-06-27 | 320,800 | 5,000 | 0.78 | 41,100,000 | 2,656,224 | 8.280 | 2023-06-23 |
| 171 | 2023-06-26 | 315,800 | 5,000 | 0.77 | 41,100,000 | 2,652,720 | 8.400 | 2023-06-21 |
| 172 | 2023-06-20 | 310,800 | 1,000 | 0.76 | 41,100,000 | 2,710,176 | 8.720 | 2023-06-16 |
| 173 | 2023-06-13 | 309,800 | 10,000 | 0.75 | 41,100,000 | 2,557,399 | 8.255 | 2023-06-09 |
| 174 | 2023-06-12 | 299,800 | 3,600 | 0.73 | 41,100,000 | 2,449,366 | 8.170 | 2023-06-08 |
| 175 | 2023-06-09 | 296,200 | 2,400 | 0.72 | 41,100,000 | 2,431,802 | 8.210 | 2023-06-07 |
| 176 | 2023-06-08 | 293,800 | 2,400 | 0.71 | 41,100,000 | 2,447,354 | 8.330 | 2023-06-06 |
| 177 | 2023-06-01 | 291,400 | 1,200 | 0.71 | 41,100,000 | 2,484,185 | 8.525 | 2023-05-30 |
| 178 | 2023-05-31 | 290,200 | 9,400 | 0.71 | 41,100,000 | 2,462,347 | 8.485 | 2023-05-29 |
| 179 | 2023-05-30 | 280,800 | -6,000 | 0.68 | 41,100,000 | 2,430,324 | 8.655 | 2023-05-25 |
| 180 | 2023-05-25 | 286,800 | 2,200 | 0.70 | 41,100,000 | 2,495,160 | 8.700 | 2023-05-23 |
| 181 | 2023-05-23 | 284,600 | 2,000 | 0.68 | 41,700,000 | 2,517,287 | 8.845 | 2023-05-19 |
| 182 | 2023-05-22 | 282,600 | 200 | 0.68 | 41,700,000 | 2,510,901 | 8.885 | 2023-05-18 |
| 183 | 2023-05-16 | 282,400 | 7,000 | 0.68 | 41,700,000 | 2,510,536 | 8.890 | 2023-05-12 |
| 184 | 2023-05-11 | 275,400 | 5,000 | 0.66 | 41,700,000 | 2,457,945 | 8.925 | 2023-05-09 |
| 185 | 2023-05-10 | 270,400 | 4,400 | 0.65 | 41,700,000 | 2,439,008 | 9.020 | 2023-05-08 |
| 186 | 2023-04-26 | 266,000 | 2,800 | 0.62 | 42,600,000 | 2,420,600 | 9.100 | 2023-04-24 |
| 187 | 2023-04-25 | 263,200 | -800 | 0.62 | 42,600,000 | 2,442,496 | 9.280 | 2023-04-21 |
| 188 | 2023-04-24 | 264,000 | 2,000 | 0.62 | 42,600,000 | 2,502,720 | 9.480 | 2023-04-20 |
| 189 | 2023-04-20 | 262,000 | 400 | 0.62 | 42,600,000 | 2,538,780 | 9.690 | 2023-04-18 |
| 190 | 2023-04-18 | 261,600 | 400 | 0.61 | 42,600,000 | 2,546,676 | 9.735 | 2023-04-14 |
| 191 | 2023-04-17 | 261,200 | 400 | 0.61 | 42,600,000 | 2,502,296 | 9.580 | 2023-04-13 |
| 192 | 2023-04-12 | 260,800 | 400 | 0.61 | 42,600,000 | 2,524,544 | 9.680 | 2023-04-06 |
| 193 | 2023-03-20 | 260,400 | -10,000 | 0.61 | 42,600,000 | 2,380,056 | 9.140 | 2023-03-16 |
| 194 | 2023-03-14 | 270,400 | -8,000 | 0.63 | 42,600,000 | 2,520,128 | 9.320 | 2023-03-10 |
| 195 | 2023-03-07 | 278,400 | -10,000 | 0.65 | 42,600,000 | 2,668,464 | 9.585 | 2023-03-03 |
| 196 | 2023-02-24 | 288,400 | -1,000 | 0.69 | 42,000,000 | 2,794,596 | 9.690 | 2023-02-22 |
| 197 | 2023-02-23 | 289,400 | 8,200 | 0.69 | 42,000,000 | 2,840,461 | 9.815 | 2023-02-21 |
| 198 | 2023-02-22 | 281,200 | 4,800 | 0.67 | 42,000,000 | 2,775,444 | 9.870 | 2023-02-20 |
| 199 | 2023-02-14 | 276,400 | -15,000 | 0.65 | 42,600,000 | 2,830,336 | 10.24 | 2023-02-10 |
| 200 | 2023-02-10 | 291,400 | 2,000 | 0.67 | 43,500,000 | 2,966,452 | 10.18 | 2023-02-08 |
| 201 | 2023-02-03 | 289,400 | 200 | 0.67 | 43,500,000 | 3,053,170 | 10.55 | 2023-02-01 |
| 202 | 2023-02-02 | 289,200 | -1,000 | 0.66 | 43,500,000 | 3,022,140 | 10.45 | 2023-01-31 |
| 203 | 2023-01-31 | 290,200 | 1,600 | 0.67 | 43,500,000 | 3,137,062 | 10.81 | 2023-01-27 |
| 204 | 2023-01-20 | 288,600 | -200 | 0.67 | 43,200,000 | 2,978,352 | 10.32 | 2023-01-18 |
| 205 | 2023-01-18 | 288,800 | 1,800 | 0.68 | 42,600,000 | 3,015,072 | 10.44 | 2023-01-16 |
| 206 | 2023-01-17 | 287,000 | 200 | 0.67 | 42,600,000 | 2,936,010 | 10.23 | 2023-01-13 |
| 207 | 2023-01-13 | 286,800 | -12,200 | 0.68 | 42,000,000 | 2,832,150 | 9.875 | 2023-01-11 |
| 208 | 2023-01-12 | 299,000 | 3,400 | 0.71 | 42,000,000 | 2,978,040 | 9.960 | 2023-01-10 |
| 209 | 2023-01-10 | 295,600 | 200 | 0.70 | 42,000,000 | 2,870,276 | 9.710 | 2023-01-06 |
| 210 | 2023-01-09 | 295,400 | 2,000 | 0.71 | 41,700,000 | 2,829,932 | 9.580 | 2023-01-05 |
| 211 | 2023-01-06 | 293,400 | 4,000 | 0.70 | 41,700,000 | 2,728,620 | 9.300 | 2023-01-04 |
| 212 | 2023-01-04 | 289,400 | 4,000 | 0.69 | 41,700,000 | 2,672,609 | 9.235 | 2022-12-30 |
| 213 | 2023-01-03 | 285,400 | 2,800 | 0.68 | 41,700,000 | 2,627,107 | 9.205 | 2022-12-29 |
| 214 | 2022-12-22 | 282,600 | 200 | 0.68 | 41,700,000 | 2,563,182 | 9.070 | 2022-12-20 |
| 215 | 2022-12-21 | 282,400 | -2,000 | 0.68 | 41,400,000 | 2,586,784 | 9.160 | 2022-12-19 |
| 216 | 2022-12-19 | 284,400 | -24,000 | 0.69 | 41,400,000 | 2,673,360 | 9.400 | 2022-12-15 |
| 217 | 2022-12-15 | 308,400 | 15,000 | 0.74 | 41,400,000 | 2,878,914 | 9.335 | 2022-12-13 |
| 218 | 2022-12-08 | 293,400 | -200 | 0.72 | 40,800,000 | 2,737,422 | 9.330 | 2022-12-06 |
| 219 | 2022-12-05 | 293,600 | 800 | 0.72 | 40,800,000 | 2,702,588 | 9.205 | 2022-12-01 |
| 220 | 2022-12-01 | 292,800 | -3,000 | 0.72 | 40,800,000 | 2,635,200 | 9.000 | 2022-11-29 |
| 221 | 2022-11-30 | 295,800 | 10,000 | 0.73 | 40,800,000 | 2,577,897 | 8.715 | 2022-11-28 |
| 222 | 2022-11-29 | 285,800 | 6,000 | 0.70 | 40,800,000 | 2,509,324 | 8.780 | 2022-11-25 |
| 223 | 2022-11-28 | 279,800 | 2,400 | 0.69 | 40,800,000 | 2,488,821 | 8.895 | 2022-11-24 |
| 224 | 2022-11-25 | 277,400 | 1,000 | 0.68 | 40,800,000 | 2,471,634 | 8.910 | 2022-11-23 |
| 225 | 2022-11-24 | 276,400 | 200 | 0.68 | 40,800,000 | 2,477,926 | 8.965 | 2022-11-22 |
| 226 | 2022-11-23 | 276,200 | 1,600 | 0.68 | 40,800,000 | 2,509,277 | 9.085 | 2022-11-21 |
| 227 | 2022-11-22 | 274,600 | -2,800 | 0.67 | 40,800,000 | 2,534,558 | 9.230 | 2022-11-18 |
| 228 | 2022-11-18 | 277,400 | 3,200 | 0.68 | 40,800,000 | 2,618,656 | 9.440 | 2022-11-16 |
| 229 | 2022-11-16 | 274,200 | 1,600 | 0.67 | 40,800,000 | 2,566,512 | 9.360 | 2022-11-14 |
| 230 | 2022-11-15 | 272,600 | -5,000 | 0.67 | 40,800,000 | 2,581,522 | 9.470 | 2022-11-11 |
| 231 | 2022-11-11 | 277,600 | -1,600 | 0.70 | 39,900,000 | 2,538,652 | 9.145 | 2022-11-09 |
| 232 | 2022-11-10 | 279,200 | -1,400 | 0.70 | 39,900,000 | 2,582,600 | 9.250 | 2022-11-08 |
| 233 | 2022-11-08 | 280,600 | 3,200 | 0.70 | 39,900,000 | 2,566,087 | 9.145 | 2022-11-04 |
| 234 | 2022-10-31 | 277,400 | 200 | 0.68 | 40,500,000 | 2,457,764 | 8.860 | 2022-10-27 |
| 235 | 2022-10-28 | 277,200 | -1,800 | 0.68 | 40,500,000 | 2,501,730 | 9.025 | 2022-10-26 |
| 236 | 2022-10-27 | 279,000 | 600 | 0.68 | 41,100,000 | 2,410,560 | 8.640 | 2022-10-25 |
| 237 | 2022-10-26 | 278,400 | -400 | 0.68 | 41,100,000 | 2,436,000 | 8.750 | 2022-10-24 |
| 238 | 2022-10-24 | 278,800 | -4,800 | 0.68 | 41,100,000 | 2,498,048 | 8.960 | 2022-10-20 |
| 239 | 2022-10-20 | 283,600 | 200 | 0.68 | 41,700,000 | 2,651,660 | 9.350 | 2022-10-18 |
| 240 | 2022-10-19 | 283,400 | 200 | 0.68 | 41,700,000 | 2,635,620 | 9.300 | 2022-10-17 |
| 241 | 2022-10-18 | 283,200 | 600 | 0.68 | 41,700,000 | 2,628,096 | 9.280 | 2022-10-14 |
| 242 | 2022-10-17 | 282,600 | 200 | 0.65 | 43,200,000 | 2,503,836 | 8.860 | 2022-10-13 |
| 243 | 2022-10-14 | 282,400 | -2,600 | 0.64 | 43,800,000 | 2,527,480 | 8.950 | 2022-10-12 |
| 244 | 2022-10-13 | 285,000 | 200 | 0.65 | 43,800,000 | 2,436,750 | 8.550 | 2022-10-11 |
| 245 | 2022-10-11 | 284,800 | -1,000 | 0.64 | 44,400,000 | 2,571,744 | 9.030 | 2022-10-07 |
| 246 | 2022-09-21 | 285,800 | -5,000 | 0.63 | 45,600,000 | 2,605,067 | 9.115 | 2022-09-19 |
| 247 | 2022-09-20 | 290,800 | 6,600 | 0.64 | 45,600,000 | 2,684,084 | 9.230 | 2022-09-16 |
| 248 | 2022-09-07 | 284,200 | -2,600 | 0.60 | 47,400,000 | 2,836,316 | 9.980 | 2022-09-05 |
| 249 | 2022-08-29 | 286,800 | 2,000 | 0.60 | 48,000,000 | 3,057,288 | 10.66 | 2022-08-25 |
| 250 | 2022-08-26 | 284,800 | 3,000 | 0.59 | 48,000,000 | 3,024,576 | 10.62 | 2022-08-24 |
| 251 | 2022-08-19 | 281,800 | -200 | 0.58 | 48,600,000 | 3,161,796 | 11.22 | 2022-08-17 |
| 252 | 2022-08-18 | 282,000 | -3,200 | 0.58 | 48,600,000 | 3,110,460 | 11.03 | 2022-08-16 |
| 253 | 2022-08-17 | 285,200 | -200 | 0.59 | 48,600,000 | 3,140,052 | 11.01 | 2022-08-15 |
| 254 | 2022-08-16 | 285,400 | -1,800 | 0.59 | 48,600,000 | 3,127,984 | 10.96 | 2022-08-12 |
| 255 | 2022-08-12 | 287,200 | -6,000 | 0.59 | 48,600,000 | 3,096,016 | 10.78 | 2022-08-10 |
| 256 | 2022-08-02 | 293,200 | -3,000 | 0.60 | 48,600,000 | 3,187,084 | 10.87 | 2022-07-29 |
| 257 | 2022-08-01 | 296,200 | 3,000 | 0.61 | 48,600,000 | 3,273,010 | 11.05 | 2022-07-28 |
| 258 | 2022-07-27 | 293,200 | -800 | 0.59 | 49,500,000 | 3,225,200 | 11.00 | 2022-07-25 |
| 259 | 2022-07-25 | 294,000 | 200 | 0.59 | 49,500,000 | 3,272,220 | 11.13 | 2022-07-21 |
| 260 | 2022-07-22 | 293,800 | 3,400 | 0.59 | 49,500,000 | 3,302,312 | 11.24 | 2022-07-20 |
| 261 | 2022-07-20 | 290,400 | -200 | 0.59 | 49,500,000 | 3,322,176 | 11.44 | 2022-07-18 |
| 262 | 2022-07-19 | 290,600 | 600 | 0.59 | 49,500,000 | 3,231,472 | 11.12 | 2022-07-15 |
| 263 | 2022-07-18 | 290,000 | -3,200 | 0.59 | 49,500,000 | 3,335,000 | 11.50 | 2022-07-14 |
| 264 | 2022-07-14 | 293,200 | -400 | 0.59 | 49,500,000 | 3,213,472 | 10.96 | 2022-07-12 |
| 265 | 2022-07-13 | 293,600 | 3,600 | 0.59 | 50,100,000 | 3,311,808 | 11.28 | 2022-07-11 |
| 266 | 2022-07-12 | 290,000 | 200 | 0.58 | 50,100,000 | 3,349,500 | 11.55 | 2022-07-08 |
| 267 | 2022-07-08 | 289,800 | -3,000 | 0.58 | 50,100,000 | 3,326,904 | 11.48 | 2022-07-06 |
| 268 | 2022-07-07 | 292,800 | -200 | 0.58 | 50,100,000 | 3,375,984 | 11.53 | 2022-07-05 |
| 269 | 2022-06-29 | 293,000 | -600 | 0.58 | 50,700,000 | 3,410,520 | 11.64 | 2022-06-27 |
| 270 | 2022-06-28 | 293,600 | 1,200 | 0.58 | 50,700,000 | 3,402,824 | 11.59 | 2022-06-24 |
| 271 | 2022-06-27 | 292,400 | -200 | 0.58 | 50,700,000 | 3,301,196 | 11.29 | 2022-06-23 |
| 272 | 2022-06-24 | 292,600 | -200 | 0.58 | 50,700,000 | 3,203,970 | 10.95 | 2022-06-22 |
| 273 | 2022-06-23 | 292,800 | 400 | 0.58 | 50,700,000 | 3,232,512 | 11.04 | 2022-06-21 |
| 274 | 2022-06-21 | 292,400 | -200 | 0.58 | 50,700,000 | 3,198,856 | 10.94 | 2022-06-17 |
| 275 | 2022-06-20 | 292,600 | -200 | 0.58 | 50,700,000 | 3,081,078 | 10.53 | 2022-06-16 |
| 276 | 2022-06-17 | 292,800 | 1,000 | 0.58 | 50,700,000 | 3,089,040 | 10.55 | 2022-06-15 |
| 277 | 2022-06-13 | 291,800 | -1,200 | 0.58 | 50,700,000 | 2,993,868 | 10.26 | 2022-06-09 |
| 278 | 2022-06-10 | 293,000 | 200 | 0.58 | 50,700,000 | 3,099,940 | 10.58 | 2022-06-08 |
| 279 | 2022-06-06 | 292,800 | -3,200 | 0.58 | 50,700,000 | 2,910,432 | 9.940 | 2022-06-01 |
| 280 | 2022-06-02 | 296,000 | 1,000 | 0.58 | 50,700,000 | 2,925,960 | 9.885 | 2022-05-31 |
| 281 | 2022-05-27 | 295,000 | 200 | 0.58 | 50,700,000 | 2,817,250 | 9.550 | 2022-05-25 |
| 282 | 2022-05-26 | 294,800 | -1,400 | 0.58 | 50,700,000 | 2,815,340 | 9.550 | 2022-05-24 |
| 283 | 2022-05-24 | 296,200 | 1,400 | 0.58 | 50,700,000 | 2,960,519 | 9.995 | 2022-05-20 |
| 284 | 2022-05-20 | 294,800 | -2,000 | 0.58 | 50,700,000 | 2,853,664 | 9.680 | 2022-05-18 |
| 285 | 2022-05-19 | 296,800 | 600 | 0.59 | 50,100,000 | 2,868,572 | 9.665 | 2022-05-17 |
| 286 | 2022-05-18 | 296,200 | 2,600 | 0.59 | 50,100,000 | 2,790,204 | 9.420 | 2022-05-16 |
| 287 | 2022-05-17 | 293,600 | 3,200 | 0.59 | 50,100,000 | 2,800,944 | 9.540 | 2022-05-13 |
| 288 | 2022-05-12 | 290,400 | -75,000 | 0.58 | 49,800,000 | 2,718,144 | 9.360 | 2022-05-10 |
| 289 | 2022-05-11 | 365,400 | 1,000 | 0.73 | 49,800,000 | 3,361,680 | 9.200 | 2022-05-06 |
| 290 | 2022-05-04 | 364,400 | 200 | 0.73 | 49,800,000 | 3,534,680 | 9.700 | 2022-04-29 |
| 291 | 2022-05-03 | 364,200 | 1,000 | 0.73 | 49,800,000 | 3,392,523 | 9.315 | 2022-04-28 |
| 292 | 2022-04-29 | 363,200 | 3,000 | 0.73 | 49,800,000 | 3,448,584 | 9.495 | 2022-04-27 |
| 293 | 2022-04-27 | 360,200 | 1,000 | 0.74 | 48,600,000 | 3,263,412 | 9.060 | 2022-04-25 |
| 294 | 2022-04-26 | 359,200 | 1,600 | 0.70 | 51,600,000 | 3,484,240 | 9.700 | 2022-04-22 |
| 295 | 2022-04-22 | 357,600 | 1,000 | 0.69 | 52,200,000 | 3,593,880 | 10.05 | 2022-04-20 |
| 296 | 2022-04-14 | 356,600 | 200 | 0.68 | 52,200,000 | 3,865,544 | 10.84 | 2022-04-12 |
| 297 | 2022-04-11 | 356,400 | 33,400 | 0.68 | 52,200,000 | 3,956,040 | 11.10 | 2022-04-07 |
| 298 | 2022-04-01 | 323,000 | -200 | 0.62 | 52,200,000 | 3,756,490 | 11.63 | 2022-03-30 |
| 299 | 2022-03-30 | 323,200 | 200 | 0.62 | 52,200,000 | 3,603,680 | 11.15 | 2022-03-28 |
| 300 | 2022-03-29 | 323,000 | 6,000 | 0.62 | 52,200,000 | 3,669,280 | 11.36 | 2022-03-25 |
| 301 | 2022-03-28 | 317,000 | 5,000 | 0.61 | 52,200,000 | 3,693,050 | 11.65 | 2022-03-24 |
| 302 | 2022-03-25 | 312,000 | 2,000 | 0.54 | 57,300,000 | 3,631,680 | 11.64 | 2022-03-23 |
| 303 | 2022-03-24 | 310,000 | 3,000 | 0.54 | 57,300,000 | 3,608,400 | 11.64 | 2022-03-22 |
| 304 | 2022-03-22 | 307,000 | 20,000 | 0.54 | 57,300,000 | 3,585,760 | 11.68 | 2022-03-18 |
| 305 | 2022-03-18 | 287,000 | 2,200 | 0.50 | 57,300,000 | 3,289,020 | 11.46 | 2022-03-16 |
| 306 | 2022-03-17 | 284,800 | 15,000 | 0.48 | 58,800,000 | 3,027,424 | 10.63 | 2022-03-15 |
| 307 | 2022-03-16 | 269,800 | -5,000 | 0.46 | 58,800,000 | 2,916,538 | 10.81 | 2022-03-14 |
| 308 | 2022-03-14 | 274,800 | 1,000 | 0.46 | 59,400,000 | 3,080,508 | 11.21 | 2022-03-10 |
| 309 | 2022-03-11 | 273,800 | -400 | 0.46 | 59,700,000 | 3,052,870 | 11.15 | 2022-03-09 |
| 310 | 2022-03-10 | 274,200 | 20,000 | 0.46 | 59,700,000 | 3,060,072 | 11.16 | 2022-03-08 |
| 311 | 2022-03-09 | 254,200 | 1,000 | 0.43 | 59,700,000 | 2,880,086 | 11.33 | 2022-03-07 |
| 312 | 2022-03-03 | 253,200 | -3,000 | 0.42 | 59,700,000 | 3,170,064 | 12.52 | 2022-03-01 |
| 313 | 2022-03-01 | 256,200 | -2,000 | 0.43 | 59,700,000 | 3,189,690 | 12.45 | 2022-02-25 |
| 314 | 2022-02-22 | 258,200 | 1,400 | 0.43 | 59,700,000 | 3,170,696 | 12.28 | 2022-02-18 |
| 315 | 2022-02-21 | 256,800 | 1,600 | 0.43 | 59,700,000 | 3,158,640 | 12.30 | 2022-02-17 |
| 316 | 2022-02-10 | 255,200 | 2,000 | 0.43 | 59,700,000 | 3,128,752 | 12.26 | 2022-02-08 |
| 317 | 2022-02-09 | 253,200 | 1,000 | 0.42 | 59,700,000 | 3,195,384 | 12.62 | 2022-02-07 |
| 318 | 2022-02-07 | 252,200 | -1,000 | 0.44 | 57,900,000 | 3,149,978 | 12.49 | 2022-01-28 |
| 319 | 2022-01-27 | 253,200 | -2,400 | 0.44 | 57,900,000 | 3,235,896 | 12.78 | 2022-01-25 |
| 320 | 2022-01-26 | 255,600 | 1,200 | 0.44 | 57,900,000 | 3,368,808 | 13.18 | 2022-01-24 |
| 321 | 2022-01-25 | 254,400 | 5,400 | 0.44 | 57,900,000 | 3,347,904 | 13.16 | 2022-01-21 |
| 322 | 2022-01-21 | 249,000 | 200 | 0.43 | 57,900,000 | 3,316,680 | 13.32 | 2022-01-19 |
| 323 | 2022-01-20 | 248,800 | 200 | 0.43 | 57,900,000 | 3,403,584 | 13.68 | 2022-01-18 |
| 324 | 2022-01-19 | 248,600 | -2,000 | 0.43 | 57,900,000 | 3,428,194 | 13.79 | 2022-01-17 |
| 325 | 2022-01-10 | 250,600 | -8,800 | 0.43 | 57,900,000 | 3,375,582 | 13.47 | 2022-01-06 |
| 326 | 2022-01-07 | 259,400 | 8,000 | 0.45 | 57,900,000 | 3,533,028 | 13.62 | 2022-01-05 |
| 327 | 2021-12-22 | 251,400 | -7,000 | 0.42 | 59,700,000 | 3,584,964 | 14.26 | 2021-12-20 |
| 328 | 2021-12-21 | 258,400 | -600 | 0.43 | 59,700,000 | 3,816,568 | 14.77 | 2021-12-17 |
| 329 | 2021-12-15 | 259,000 | -20,000 | 0.43 | 59,700,000 | 3,890,180 | 15.02 | 2021-12-13 |
| 330 | 2021-12-14 | 279,000 | -2,000 | 0.47 | 59,700,000 | 4,187,790 | 15.01 | 2021-12-10 |
| 331 | 2021-12-09 | 281,000 | -1,200 | 0.48 | 59,100,000 | 4,074,500 | 14.50 | 2021-12-07 |
| 332 | 2021-12-08 | 282,200 | -9,000 | 0.48 | 59,100,000 | 4,128,586 | 14.63 | 2021-12-06 |
| 333 | 2021-12-01 | 291,200 | -4,800 | 0.49 | 59,100,000 | 4,397,120 | 15.10 | 2021-11-29 |
| 334 | 2021-11-30 | 296,000 | -2,000 | 0.50 | 58,800,000 | 4,404,480 | 14.88 | 2021-11-26 |
| 335 | 2021-11-26 | 298,000 | -3,000 | 0.51 | 58,800,000 | 4,472,980 | 15.01 | 2021-11-24 |
| 336 | 2021-11-25 | 301,000 | -400 | 0.51 | 58,500,000 | 4,521,020 | 15.02 | 2021-11-23 |
| 337 | 2021-11-24 | 301,400 | 3,400 | 0.52 | 58,500,000 | 4,560,182 | 15.13 | 2021-11-22 |
| 338 | 2021-11-16 | 298,000 | -400 | 0.51 | 58,500,000 | 4,425,300 | 14.85 | 2021-11-12 |
| 339 | 2021-11-15 | 298,400 | 3,800 | 0.52 | 57,900,000 | 4,422,288 | 14.82 | 2021-11-11 |
| 340 | 2021-11-11 | 294,600 | -4,000 | 0.52 | 57,000,000 | 4,309,998 | 14.63 | 2021-11-09 |
| 341 | 2021-11-04 | 298,600 | -4,000 | 0.53 | 56,100,000 | 4,281,924 | 14.34 | 2021-11-02 |
| 342 | 2021-10-29 | 302,600 | -3,000 | 0.54 | 56,100,000 | 4,293,894 | 14.19 | 2021-10-27 |
| 343 | 2021-10-28 | 305,600 | 10,000 | 0.54 | 56,100,000 | 4,388,416 | 14.36 | 2021-10-26 |
| 344 | 2021-10-27 | 295,600 | 4,400 | 0.54 | 54,300,000 | 4,244,816 | 14.36 | 2021-10-25 |
| 345 | 2021-10-20 | 291,200 | -10,000 | 0.51 | 57,300,000 | 4,062,240 | 13.95 | 2021-10-18 |
| 346 | 2021-10-19 | 301,200 | 15,000 | 0.53 | 57,300,000 | 4,216,800 | 14.00 | 2021-10-15 |
| 347 | 2021-10-05 | 286,200 | -1,200 | 0.49 | 58,800,000 | 3,943,836 | 13.78 | 2021-09-30 |
| 348 | 2021-09-24 | 287,400 | -9,000 | 0.48 | 59,700,000 | 3,776,436 | 13.14 | 2021-09-21 |
| 349 | 2021-09-23 | 296,400 | -5,200 | 0.49 | 60,600,000 | 3,870,984 | 13.06 | 2021-09-20 |
| 350 | 2021-09-10 | 301,600 | 7,400 | 0.50 | 60,300,000 | 4,125,888 | 13.68 | 2021-09-08 |
| 351 | 2021-09-08 | 294,200 | 200 | 0.49 | 60,300,000 | 4,045,250 | 13.75 | 2021-09-06 |
| 352 | 2021-09-06 | 294,000 | 3,000 | 0.49 | 60,000,000 | 3,942,540 | 13.41 | 2021-09-02 |
| 353 | 2021-09-03 | 291,000 | -11,600 | 0.49 | 59,400,000 | 3,966,330 | 13.63 | 2021-09-01 |
| 354 | 2021-09-02 | 302,600 | -200 | 0.51 | 59,400,000 | 4,151,672 | 13.72 | 2021-08-31 |
| 355 | 2021-09-01 | 302,800 | 14,200 | 0.50 | 60,000,000 | 4,205,892 | 13.89 | 2021-08-30 |
| 356 | 2021-08-23 | 288,600 | 5,000 | 0.48 | 60,000,000 | 3,974,022 | 13.77 | 2021-08-19 |
| 357 | 2021-08-20 | 283,600 | 2,000 | 0.47 | 60,000,000 | 3,873,976 | 13.66 | 2021-08-18 |
| 358 | 2021-08-11 | 281,600 | 12,800 | 0.46 | 60,600,000 | 4,116,992 | 14.62 | 2021-08-09 |
| 359 | 2021-08-09 | 268,800 | -10,200 | 0.44 | 60,600,000 | 4,007,808 | 14.91 | 2021-08-05 |
| 360 | 2021-08-06 | 279,000 | 10,200 | 0.46 | 60,600,000 | 4,176,630 | 14.97 | 2021-08-04 |
| 361 | 2021-08-05 | 268,800 | -9,400 | 0.43 | 62,100,000 | 3,951,360 | 14.70 | 2021-08-03 |
| 362 | 2021-08-04 | 278,200 | 11,400 | 0.45 | 62,100,000 | 4,136,834 | 14.87 | 2021-08-02 |
| 363 | 2021-07-30 | 266,800 | -600 | 0.43 | 61,800,000 | 3,660,496 | 13.72 | 2021-07-28 |
| 364 | 2021-07-29 | 267,400 | 4,000 | 0.42 | 63,000,000 | 3,545,724 | 13.26 | 2021-07-27 |
| 365 | 2021-07-28 | 263,400 | -9,800 | 0.42 | 63,000,000 | 3,724,476 | 14.14 | 2021-07-26 |
| 366 | 2021-07-26 | 273,200 | 7,400 | 0.43 | 63,300,000 | 4,119,856 | 15.08 | 2021-07-22 |
| 367 | 2021-07-23 | 265,800 | -3,600 | 0.41 | 64,200,000 | 4,000,290 | 15.05 | 2021-07-21 |
| 368 | 2021-07-21 | 269,400 | -3,800 | 0.42 | 64,200,000 | 3,908,994 | 14.51 | 2021-07-19 |
| 369 | 2021-07-19 | 273,200 | -1,000 | 0.43 | 63,600,000 | 4,092,536 | 14.98 | 2021-07-15 |
| 370 | 2021-07-15 | 274,200 | -58,200 | 0.43 | 63,600,000 | 4,091,064 | 14.92 | 2021-07-13 |
| 371 | 2021-07-14 | 332,400 | -4,000 | 0.52 | 63,600,000 | 4,976,028 | 14.97 | 2021-07-12 |
| 372 | 2021-07-13 | 336,400 | -800 | 0.53 | 63,600,000 | 4,807,156 | 14.29 | 2021-07-09 |
| 373 | 2021-07-08 | 337,200 | 2,600 | 0.51 | 65,700,000 | 4,703,940 | 13.95 | 2021-07-06 |
| 374 | 2021-07-07 | 334,600 | -4,400 | 0.51 | 65,700,000 | 4,751,320 | 14.20 | 2021-07-05 |
| 375 | 2021-07-06 | 339,000 | -14,200 | 0.52 | 65,700,000 | 4,773,120 | 14.08 | 2021-07-02 |
| 376 | 2021-07-05 | 353,200 | -1,000 | 0.54 | 65,700,000 | 5,192,040 | 14.70 | 2021-06-30 |
| 377 | 2021-07-02 | 354,200 | 5,800 | 0.54 | 65,700,000 | 5,135,900 | 14.50 | 2021-06-29 |
| 378 | 2021-06-30 | 348,400 | 10,000 | 0.53 | 65,700,000 | 5,065,736 | 14.54 | 2021-06-28 |
| 379 | 2021-06-29 | 338,400 | -2,000 | 0.52 | 65,400,000 | 4,825,584 | 14.26 | 2021-06-25 |
| 380 | 2021-06-28 | 340,400 | 2,000 | 0.52 | 65,400,000 | 4,707,732 | 13.83 | 2021-06-24 |
| 381 | 2021-06-25 | 338,400 | 13,000 | 0.51 | 66,000,000 | 4,740,984 | 14.01 | 2021-06-23 |
| 382 | 2021-06-22 | 325,400 | 1,000 | 0.49 | 66,000,000 | 4,480,758 | 13.77 | 2021-06-18 |
| 383 | 2021-06-21 | 324,400 | 4,600 | 0.49 | 66,000,000 | 4,411,840 | 13.60 | 2021-06-17 |
| 384 | 2021-06-15 | 319,800 | -1,200 | 0.50 | 64,200,000 | 4,534,764 | 14.18 | 2021-06-10 |
| 385 | 2021-06-11 | 321,000 | 2,000 | 0.50 | 64,200,000 | 4,413,750 | 13.75 | 2021-06-09 |
| 386 | 2021-06-10 | 319,000 | 18,200 | 0.50 | 64,200,000 | 4,386,250 | 13.75 | 2021-06-08 |
| 387 | 2021-06-09 | 300,800 | -20,000 | 0.47 | 64,200,000 | 4,163,072 | 13.84 | 2021-06-07 |
| 388 | 2021-06-08 | 320,800 | -9,200 | 0.50 | 64,200,000 | 4,449,496 | 13.87 | 2021-06-04 |
| 389 | 2021-06-07 | 330,000 | 1,000 | 0.51 | 64,200,000 | 4,494,600 | 13.62 | 2021-06-03 |
| 390 | 2021-06-04 | 329,000 | 400 | 0.51 | 64,800,000 | 4,586,260 | 13.94 | 2021-06-02 |
| 391 | 2021-06-02 | 328,600 | -7,200 | 0.50 | 65,400,000 | 4,698,980 | 14.30 | 2021-05-31 |
| 392 | 2021-06-01 | 335,800 | 28,000 | 0.51 | 65,400,000 | 4,674,336 | 13.92 | 2021-05-28 |
| 393 | 2021-05-31 | 307,800 | -4,000 | 0.47 | 65,400,000 | 4,293,810 | 13.95 | 2021-05-27 |
| 394 | 2021-05-24 | 311,800 | -5,000 | 0.49 | 63,600,000 | 4,178,120 | 13.40 | 2021-05-20 |
| 395 | 2021-05-21 | 316,800 | 4,000 | 0.50 | 63,600,000 | 4,188,096 | 13.22 | 2021-05-18 |
| 396 | 2021-05-20 | 312,800 | 40,000 | 0.50 | 63,000,000 | 4,169,624 | 13.33 | 2021-05-17 |
| 397 | 2021-05-18 | 272,800 | -24,000 | 0.43 | 63,000,000 | 3,502,752 | 12.84 | 2021-05-14 |
| 398 | 2021-05-17 | 296,800 | 4,000 | 0.45 | 66,300,000 | 3,680,320 | 12.40 | 2021-05-13 |
| 399 | 2021-05-13 | 292,800 | -2,200 | 0.44 | 66,300,000 | 3,613,152 | 12.34 | 2021-05-11 |
| 400 | 2021-05-11 | 295,000 | 3,000 | 0.42 | 69,600,000 | 3,613,750 | 12.25 | 2021-05-07 |
| 401 | 2021-05-05 | 292,000 | 3,000 | 0.41 | 72,000,000 | 3,760,960 | 12.88 | 2021-05-03 |
| 402 | 2021-05-04 | 289,000 | -5,000 | 0.40 | 72,000,000 | 3,759,890 | 13.01 | 2021-04-30 |
| 403 | 2021-05-03 | 294,000 | -2,000 | 0.41 | 72,000,000 | 3,804,360 | 12.94 | 2021-04-29 |
| 404 | 2021-04-30 | 296,000 | 32,000 | 0.41 | 72,000,000 | 3,809,520 | 12.87 | 2021-04-28 |
| 405 | 2021-04-29 | 264,000 | -3,000 | 0.37 | 72,000,000 | 3,315,840 | 12.56 | 2021-04-27 |
| 406 | 2021-04-28 | 267,000 | -78,800 | 0.37 | 72,000,000 | 3,342,840 | 12.52 | 2021-04-26 |
| 407 | 2021-04-27 | 345,800 | -3,000 | 0.48 | 72,000,000 | 4,377,828 | 12.66 | 2021-04-23 |
| 408 | 2021-04-23 | 348,800 | 5,000 | 0.49 | 71,700,000 | 4,293,728 | 12.31 | 2021-04-21 |
| 409 | 2021-04-21 | 343,800 | -2,000 | 0.48 | 71,700,000 | 4,190,922 | 12.19 | 2021-04-19 |
| 410 | 2021-04-20 | 345,800 | 3,000 | 0.48 | 72,300,000 | 4,045,860 | 11.70 | 2021-04-16 |
| 411 | 2021-04-14 | 342,800 | 12,600 | 0.47 | 72,300,000 | 3,904,492 | 11.39 | 2021-04-12 |
| 412 | 2021-04-13 | 330,200 | 800 | 0.46 | 72,300,000 | 3,853,434 | 11.67 | 2021-04-09 |
| 413 | 2021-04-08 | 329,400 | 800 | 0.46 | 72,300,000 | 3,886,920 | 11.80 | 2021-04-01 |
| 414 | 2021-03-31 | 328,600 | -4,000 | 0.45 | 72,300,000 | 3,746,040 | 11.40 | 2021-03-29 |
| 415 | 2021-03-29 | 332,600 | -1,600 | 0.46 | 72,300,000 | 3,705,164 | 11.14 | 2021-03-25 |
| 416 | 2021-03-26 | 334,200 | 1,000 | 0.46 | 72,300,000 | 3,692,910 | 11.05 | 2021-03-24 |
| 417 | 2021-03-25 | 333,200 | 2,400 | 0.46 | 72,300,000 | 3,751,832 | 11.26 | 2021-03-23 |
| 418 | 2021-03-23 | 330,800 | 2,400 | 0.46 | 72,300,000 | 3,754,580 | 11.35 | 2021-03-19 |
| 419 | 2021-03-22 | 328,400 | 2,400 | 0.45 | 72,300,000 | 3,796,304 | 11.56 | 2021-03-18 |
| 420 | 2021-03-19 | 326,000 | 1,200 | 0.46 | 70,800,000 | 3,729,440 | 11.44 | 2021-03-17 |
| 421 | 2021-03-17 | 324,800 | -12,400 | 0.46 | 70,200,000 | 3,641,008 | 11.21 | 2021-03-15 |
| 422 | 2021-03-16 | 337,200 | 200 | 0.48 | 70,200,000 | 3,904,776 | 11.58 | 2021-03-12 |
| 423 | 2021-03-15 | 337,000 | -1,000 | 0.48 | 70,200,000 | 3,929,420 | 11.66 | 2021-03-11 |
| 424 | 2021-03-12 | 338,000 | -16,000 | 0.50 | 68,100,000 | 3,826,160 | 11.32 | 2021-03-10 |
| 425 | 2021-03-11 | 354,000 | 14,000 | 0.52 | 68,100,000 | 3,897,540 | 11.01 | 2021-03-09 |
| 426 | 2021-03-10 | 340,000 | 4,000 | 0.50 | 68,100,000 | 3,865,800 | 11.37 | 2021-03-08 |
| 427 | 2021-03-09 | 336,000 | -12,000 | 0.50 | 67,200,000 | 4,085,760 | 12.16 | 2021-03-05 |
| 428 | 2021-03-08 | 348,000 | 11,400 | 0.52 | 67,200,000 | 4,217,760 | 12.12 | 2021-03-04 |
| 429 | 2021-03-05 | 336,600 | -1,200 | 0.48 | 69,900,000 | 4,291,650 | 12.75 | 2021-03-03 |
| 430 | 2021-03-02 | 337,800 | -9,000 | 0.49 | 69,600,000 | 4,131,294 | 12.23 | 2021-02-26 |
| 431 | 2021-03-01 | 346,800 | 3,600 | 0.50 | 69,600,000 | 4,352,340 | 12.55 | 2021-02-25 |
| 432 | 2021-02-26 | 343,200 | -4,800 | 0.49 | 69,600,000 | 4,317,456 | 12.58 | 2021-02-24 |
| 433 | 2021-02-25 | 348,000 | -1,000 | 0.49 | 71,100,000 | 4,579,680 | 13.16 | 2021-02-23 |
| 434 | 2021-02-24 | 349,000 | 1,000 | 0.49 | 71,100,000 | 4,585,860 | 13.14 | 2021-02-22 |
| 435 | 2021-02-23 | 348,000 | -27,400 | 0.49 | 71,100,000 | 4,858,080 | 13.96 | 2021-02-19 |
| 436 | 2021-02-22 | 375,400 | -1,400 | 0.53 | 71,100,000 | 5,274,370 | 14.05 | 2021-02-18 |
| 437 | 2021-02-19 | 376,800 | 29,000 | 0.53 | 71,100,000 | 5,644,464 | 14.98 | 2021-02-17 |
| 438 | 2021-02-17 | 347,800 | -6,000 | 0.51 | 68,400,000 | 5,067,446 | 14.57 | 2021-02-10 |
| 439 | 2021-02-16 | 353,800 | 9,000 | 0.52 | 68,400,000 | 5,009,808 | 14.16 | 2021-02-09 |
| 440 | 2021-02-10 | 344,800 | 10,000 | 0.50 | 68,400,000 | 4,768,584 | 13.83 | 2021-02-08 |
| 441 | 2021-02-09 | 334,800 | -3,000 | 0.49 | 68,400,000 | 4,513,104 | 13.48 | 2021-02-05 |
| 442 | 2021-02-08 | 337,800 | -5,400 | 0.49 | 68,400,000 | 4,553,544 | 13.48 | 2021-02-04 |
| 443 | 2021-02-05 | 343,200 | 10,000 | 0.50 | 68,400,000 | 4,712,136 | 13.73 | 2021-02-03 |
| 444 | 2021-02-04 | 333,200 | 1,000 | 0.49 | 68,400,000 | 4,548,180 | 13.65 | 2021-02-02 |
| 445 | 2021-02-03 | 332,200 | -1,200 | 0.49 | 68,400,000 | 4,411,616 | 13.28 | 2021-02-01 |
| 446 | 2021-02-02 | 333,400 | -25,800 | 0.49 | 68,400,000 | 4,374,208 | 13.12 | 2021-01-29 |
| 447 | 2021-02-01 | 359,200 | 19,600 | 0.53 | 68,400,000 | 4,748,624 | 13.22 | 2021-01-28 |
| 448 | 2021-01-29 | 339,600 | -2,000 | 0.49 | 69,900,000 | 4,672,896 | 13.76 | 2021-01-27 |
| 449 | 2021-01-28 | 341,600 | -200 | 0.49 | 69,900,000 | 4,679,920 | 13.70 | 2021-01-26 |
| 450 | 2021-01-27 | 341,800 | -1,600 | 0.49 | 69,900,000 | 4,836,470 | 14.15 | 2021-01-25 |
| 451 | 2021-01-25 | 343,400 | 109,200 | 0.49 | 70,800,000 | 4,800,732 | 13.98 | 2021-01-21 |
| 452 | 2021-01-22 | 234,200 | 3,200 | 0.33 | 70,800,000 | 3,201,514 | 13.67 | 2021-01-20 |
| 453 | 2021-01-21 | 231,000 | -7,000 | 0.33 | 70,800,000 | 2,993,760 | 12.96 | 2021-01-19 |
| 454 | 2021-01-20 | 238,000 | 4,000 | 0.33 | 71,400,000 | 3,158,260 | 13.27 | 2021-01-18 |
| 455 | 2021-01-19 | 234,000 | -9,000 | 0.33 | 71,400,000 | 3,065,400 | 13.10 | 2021-01-15 |
| 456 | 2021-01-18 | 243,000 | 2,000 | 0.31 | 78,600,000 | 3,212,460 | 13.22 | 2021-01-14 |
| 457 | 2021-01-15 | 241,000 | -200 | 0.31 | 77,700,000 | 3,248,680 | 13.48 | 2021-01-13 |
| 458 | 2021-01-14 | 241,200 | -6,000 | 0.31 | 77,100,000 | 3,270,672 | 13.56 | 2021-01-12 |
| 459 | 2021-01-13 | 247,200 | -11,000 | 0.32 | 77,100,000 | 3,253,152 | 13.16 | 2021-01-11 |
| 460 | 2021-01-12 | 258,200 | -4,200 | 0.34 | 76,800,000 | 3,459,880 | 13.40 | 2021-01-08 |
| 461 | 2021-01-11 | 262,400 | -800 | 0.34 | 76,800,000 | 3,555,520 | 13.55 | 2021-01-07 |
| 462 | 2021-01-08 | 263,200 | 9,000 | 0.34 | 76,800,000 | 3,513,720 | 13.35 | 2021-01-06 |
| 463 | 2021-01-07 | 254,200 | 2,000 | 0.33 | 76,800,000 | 3,368,150 | 13.25 | 2021-01-05 |
| 464 | 2021-01-06 | 252,200 | 4,600 | 0.33 | 76,800,000 | 3,404,700 | 13.50 | 2021-01-04 |
| 465 | 2021-01-05 | 247,600 | -1,000 | 0.32 | 76,200,000 | 3,030,624 | 12.24 | 2020-12-30 |
| 466 | 2020-12-29 | 248,600 | -8,000 | 0.33 | 76,200,000 | 2,983,200 | 12.00 | 2020-12-23 |
| 467 | 2020-12-28 | 256,600 | 1,000 | 0.34 | 76,200,000 | 3,020,182 | 11.77 | 2020-12-22 |
| 468 | 2020-12-23 | 255,600 | -5,800 | 0.33 | 78,300,000 | 3,085,092 | 12.07 | 2020-12-21 |
| 469 | 2020-12-22 | 261,400 | 2,000 | 0.33 | 78,300,000 | 3,034,854 | 11.61 | 2020-12-18 |
| 470 | 2020-12-21 | 259,400 | 7,000 | 0.33 | 78,300,000 | 3,050,544 | 11.76 | 2020-12-17 |
| 471 | 2020-12-14 | 252,400 | -2,200 | 0.31 | 81,300,000 | 2,884,932 | 11.43 | 2020-12-10 |
| 472 | 2020-12-11 | 254,600 | 2,000 | 0.31 | 81,300,000 | 2,884,618 | 11.33 | 2020-12-09 |
| 473 | 2020-12-10 | 252,600 | -7,800 | 0.30 | 83,400,000 | 2,925,108 | 11.58 | 2020-12-08 |
| 474 | 2020-12-09 | 260,400 | 2,000 | 0.31 | 83,400,000 | 2,963,352 | 11.38 | 2020-12-07 |
| 475 | 2020-12-08 | 258,400 | -6,400 | 0.31 | 84,300,000 | 2,950,928 | 11.42 | 2020-12-04 |
| 476 | 2020-12-07 | 264,800 | -20,000 | 0.31 | 85,200,000 | 2,992,240 | 11.30 | 2020-12-03 |
| 477 | 2020-12-03 | 284,800 | -3,600 | 0.32 | 87,900,000 | 3,201,152 | 11.24 | 2020-12-01 |
| 478 | 2020-12-02 | 288,400 | 10,000 | 0.33 | 87,900,000 | 3,143,560 | 10.90 | 2020-11-30 |
| 479 | 2020-11-27 | 278,400 | 7,000 | 0.31 | 90,300,000 | 3,048,480 | 10.95 | 2020-11-25 |
| 480 | 2020-11-26 | 271,400 | 2,000 | 0.30 | 90,300,000 | 3,026,110 | 11.15 | 2020-11-24 |
| 481 | 2020-11-23 | 269,400 | 1,000 | 0.30 | 90,300,000 | 2,968,788 | 11.02 | 2020-11-19 |
| 482 | 2020-11-19 | 268,400 | 3,000 | 0.30 | 90,300,000 | 3,006,080 | 11.20 | 2020-11-17 |
| 483 | 2020-11-18 | 265,400 | -2,000 | 0.30 | 89,700,000 | 3,030,868 | 11.42 | 2020-11-16 |
| 484 | 2020-11-12 | 267,400 | -3,600 | 0.30 | 89,700,000 | 3,093,818 | 11.57 | 2020-11-10 |
| 485 | 2020-11-11 | 271,000 | -4,000 | 0.30 | 89,700,000 | 3,203,220 | 11.82 | 2020-11-09 |
| 486 | 2020-11-09 | 275,000 | -29,800 | 0.31 | 89,700,000 | 3,179,000 | 11.56 | 2020-11-05 |
| 487 | 2020-11-06 | 304,800 | -5,000 | 0.34 | 89,700,000 | 3,389,376 | 11.12 | 2020-11-04 |
| 488 | 2020-11-05 | 309,800 | -1,000 | 0.35 | 89,700,000 | 3,485,250 | 11.25 | 2020-11-03 |
| 489 | 2020-10-30 | 310,800 | -1,000 | 0.34 | 90,300,000 | 3,393,936 | 10.92 | 2020-10-28 |
| 490 | 2020-10-28 | 311,800 | 5,800 | 0.35 | 90,300,000 | 3,373,676 | 10.82 | 2020-10-23 |
| 491 | 2020-10-27 | 306,000 | 4,000 | 0.34 | 90,300,000 | 3,372,120 | 11.02 | 2020-10-22 |
| 492 | 2020-10-23 | 302,000 | -10,000 | 0.33 | 90,300,000 | 3,364,280 | 11.14 | 2020-10-21 |
| 493 | 2020-10-21 | 312,000 | -2,000 | 0.35 | 90,300,000 | 3,428,880 | 10.99 | 2020-10-19 |
| 494 | 2020-10-20 | 314,000 | 20,000 | 0.33 | 94,500,000 | 3,479,120 | 11.08 | 2020-10-16 |
| 495 | 2020-10-19 | 294,000 | 23,800 | 0.31 | 94,500,000 | 3,207,540 | 10.91 | 2020-10-15 |
| 496 | 2020-10-16 | 270,200 | -9,800 | 0.29 | 94,500,000 | 3,053,260 | 11.30 | 2020-10-14 |
| 497 | 2020-10-15 | 280,000 | 1,600 | 0.30 | 94,500,000 | 3,155,600 | 11.27 | 2020-10-12 |
| 498 | 2020-10-14 | 278,400 | -15,000 | 0.29 | 94,500,000 | 3,042,912 | 10.93 | 2020-10-09 |
| 499 | 2020-09-29 | 293,400 | -6,000 | 0.31 | 94,500,000 | 2,992,680 | 10.20 | 2020-09-25 |
| 500 | 2020-09-28 | 299,400 | 5,000 | 0.32 | 94,500,000 | 3,074,838 | 10.27 | 2020-09-24 |
| 501 | 2020-09-25 | 294,400 | -11,000 | 0.31 | 94,500,000 | 3,079,424 | 10.46 | 2020-09-23 |
| 502 | 2020-09-21 | 305,400 | -9,000 | 0.32 | 94,500,000 | 3,154,782 | 10.33 | 2020-09-17 |
| 503 | 2020-09-18 | 314,400 | 5,600 | 0.33 | 94,500,000 | 3,257,184 | 10.36 | 2020-09-16 |
| 504 | 2020-09-17 | 308,800 | -5,000 | 0.33 | 94,500,000 | 3,230,048 | 10.46 | 2020-09-15 |
| 505 | 2020-09-15 | 313,800 | -10,000 | 0.33 | 94,500,000 | 3,172,518 | 10.11 | 2020-09-11 |
| 506 | 2020-09-14 | 323,800 | -1,200 | 0.33 | 97,200,000 | 3,207,239 | 9.905 | 2020-09-10 |
| 507 | 2020-09-11 | 325,000 | 15,000 | 0.33 | 97,200,000 | 3,276,000 | 10.08 | 2020-09-09 |
| 508 | 2020-09-10 | 310,000 | -2,000 | 0.31 | 100,800,000 | 3,289,100 | 10.61 | 2020-09-08 |
| 509 | 2020-09-09 | 312,000 | -4,400 | 0.31 | 100,800,000 | 3,291,600 | 10.55 | 2020-09-07 |
| 510 | 2020-09-08 | 316,400 | -19,200 | 0.30 | 103,800,000 | 3,483,564 | 11.01 | 2020-09-04 |
| 511 | 2020-09-07 | 335,600 | 2,000 | 0.32 | 103,800,000 | 3,698,312 | 11.02 | 2020-09-03 |
| 512 | 2020-09-04 | 333,600 | 12,800 | 0.32 | 103,800,000 | 3,719,640 | 11.15 | 2020-09-02 |
| 513 | 2020-09-03 | 320,800 | 2,000 | 0.30 | 106,200,000 | 3,554,464 | 11.08 | 2020-09-01 |
| 514 | 2020-09-02 | 318,800 | -5,000 | 0.30 | 106,200,000 | 3,478,108 | 10.91 | 2020-08-31 |
| 515 | 2020-09-01 | 323,800 | -4,000 | 0.30 | 106,200,000 | 3,577,990 | 11.05 | 2020-08-28 |
| 516 | 2020-08-31 | 327,800 | -2,000 | 0.31 | 106,200,000 | 3,530,406 | 10.77 | 2020-08-27 |
| 517 | 2020-08-28 | 329,800 | 3,000 | 0.31 | 106,200,000 | 3,469,496 | 10.52 | 2020-08-26 |
| 518 | 2020-08-27 | 326,800 | 10,000 | 0.31 | 106,800,000 | 3,529,440 | 10.80 | 2020-08-25 |
| 519 | 2020-08-26 | 316,800 | 14,200 | 0.30 | 106,800,000 | 3,386,592 | 10.69 | 2020-08-24 |
| 520 | 2020-08-25 | 302,600 | 2,000 | 0.28 | 106,800,000 | 3,177,300 | 10.50 | 2020-08-21 |
| 521 | 2020-08-24 | 300,600 | 8,000 | 0.28 | 106,800,000 | 3,090,168 | 10.28 | 2020-08-20 |
| 522 | 2020-08-21 | 292,600 | -2,000 | 0.27 | 106,800,000 | 3,040,114 | 10.39 | 2020-08-19 |
| 523 | 2020-08-19 | 294,600 | -35,000 | 0.28 | 106,800,000 | 3,166,950 | 10.75 | 2020-08-17 |
| 524 | 2020-08-18 | 329,600 | -2,000 | 0.31 | 106,800,000 | 3,553,088 | 10.78 | 2020-08-14 |
| 525 | 2020-08-17 | 331,600 | -6,000 | 0.31 | 105,300,000 | 3,475,168 | 10.48 | 2020-08-13 |
| 526 | 2020-08-14 | 337,600 | -12,000 | 0.32 | 104,400,000 | 3,554,928 | 10.53 | 2020-08-12 |
| 527 | 2020-08-13 | 349,600 | 13,000 | 0.34 | 101,400,000 | 3,751,208 | 10.73 | 2020-08-11 |
| 528 | 2020-08-12 | 336,600 | 1,000 | 0.33 | 101,400,000 | 3,682,404 | 10.94 | 2020-08-10 |
| 529 | 2020-08-11 | 335,600 | 23,400 | 0.33 | 100,200,000 | 3,674,820 | 10.95 | 2020-08-07 |
| 530 | 2020-08-10 | 312,200 | -13,000 | 0.31 | 100,200,000 | 3,518,494 | 11.27 | 2020-08-06 |
| 531 | 2020-08-07 | 325,200 | -11,800 | 0.32 | 100,200,000 | 3,700,776 | 11.38 | 2020-08-05 |
| 532 | 2020-08-06 | 337,000 | 2,200 | 0.34 | 100,200,000 | 3,771,030 | 11.19 | 2020-08-04 |
| 533 | 2020-08-05 | 334,800 | -10,000 | 0.33 | 100,200,000 | 3,816,720 | 11.40 | 2020-08-03 |
| 534 | 2020-08-04 | 344,800 | -4,600 | 0.35 | 99,600,000 | 3,792,800 | 11.00 | 2020-07-31 |
| 535 | 2020-08-03 | 349,400 | -20,000 | 0.35 | 99,600,000 | 3,749,062 | 10.73 | 2020-07-30 |
| 536 | 2020-07-31 | 369,400 | 41,000 | 0.37 | 99,600,000 | 4,033,848 | 10.92 | 2020-07-29 |
| 537 | 2020-07-29 | 328,400 | -1,400 | 0.33 | 98,100,000 | 3,385,804 | 10.31 | 2020-07-27 |
| 538 | 2020-07-28 | 329,800 | 8,000 | 0.34 | 98,100,000 | 3,403,536 | 10.32 | 2020-07-24 |
| 539 | 2020-07-27 | 321,800 | 4,000 | 0.33 | 98,100,000 | 3,539,800 | 11.00 | 2020-07-23 |
| 540 | 2020-07-24 | 317,800 | 15,000 | 0.32 | 98,100,000 | 3,406,816 | 10.72 | 2020-07-22 |
| 541 | 2020-07-23 | 302,800 | -3,000 | 0.31 | 98,100,000 | 3,297,492 | 10.89 | 2020-07-21 |
| 542 | 2020-07-22 | 305,800 | 400 | 0.31 | 98,100,000 | 3,256,770 | 10.65 | 2020-07-20 |
| 543 | 2020-07-21 | 305,400 | 1,600 | 0.32 | 95,700,000 | 3,228,078 | 10.57 | 2020-07-17 |
| 544 | 2020-07-20 | 303,800 | -70,200 | 0.33 | 92,700,000 | 3,214,204 | 10.58 | 2020-07-16 |
| 545 | 2020-07-17 | 374,000 | -50,000 | 0.42 | 89,700,000 | 4,158,880 | 11.12 | 2020-07-15 |
| 546 | 2020-07-16 | 424,000 | -161,000 | 0.52 | 81,900,000 | 4,795,440 | 11.31 | 2020-07-14 |
| 547 | 2020-07-15 | 585,000 | 316,000 | 0.71 | 81,900,000 | 6,903,000 | 11.80 | 2020-07-13 |
| 548 | 2020-07-14 | 269,000 | -69,200 | 0.36 | 75,300,000 | 2,972,450 | 11.05 | 2020-07-10 |
| 549 | 2020-07-13 | 338,200 | 16,600 | 0.50 | 68,100,000 | 3,737,110 | 11.05 | 2020-07-09 |
| 550 | 2020-07-10 | 321,600 | 39,800 | 0.50 | 64,500,000 | 3,434,688 | 10.68 | 2020-07-08 |
| 551 | 2020-07-09 | 281,800 | -9,600 | 0.51 | 54,900,000 | 2,894,086 | 10.27 | 2020-07-07 |
| 552 | 2020-07-08 | 291,400 | 12,600 | 0.53 | 54,900,000 | 2,914,000 | 10.00 | 2020-07-06 |
| 553 | 2020-07-07 | 278,800 | 5,000 | 0.53 | 52,500,000 | 2,702,966 | 9.695 | 2020-07-03 |
| 554 | 2020-07-06 | 273,800 | 10,400 | 0.52 | 52,500,000 | 2,605,207 | 9.515 | 2020-07-02 |
| 555 | 2020-07-03 | 263,400 | 10,800 | 0.50 | 52,500,000 | 2,461,473 | 9.345 | 2020-06-30 |
| 556 | 2020-07-02 | 252,600 | 1,000 | 0.49 | 51,900,000 | 2,292,345 | 9.075 | 2020-06-29 |
| 557 | 2020-06-30 | 251,600 | 39,000 | 0.48 | 51,900,000 | 2,329,816 | 9.260 | 2020-06-26 |
| 558 | 2020-06-29 | 212,600 | -10,000 | 0.42 | 51,000,000 | 2,011,196 | 9.460 | 2020-06-24 |
| 559 | 2020-06-26 | 222,600 | 7,800 | 0.44 | 51,000,000 | 2,099,118 | 9.430 | 2020-06-23 |
| 560 | 2020-06-24 | 214,800 | 16,000 | 0.42 | 51,000,000 | 1,985,826 | 9.245 | 2020-06-22 |
| 561 | 2020-06-23 | 198,800 | -8,000 | 0.39 | 51,000,000 | 1,819,020 | 9.150 | 2020-06-19 |
| 562 | 2020-06-18 | 206,800 | -3,000 | 0.36 | 57,000,000 | 1,842,588 | 8.910 | 2020-06-16 |
| 563 | 2020-06-17 | 209,800 | -10,000 | 0.37 | 57,000,000 | 1,813,721 | 8.645 | 2020-06-15 |
| 564 | 2020-06-15 | 219,800 | -4,000 | 0.39 | 56,400,000 | 1,869,399 | 8.505 | 2020-06-11 |
| 565 | 2020-06-11 | 223,800 | 3,000 | 0.40 | 56,400,000 | 1,893,348 | 8.460 | 2020-06-09 |
| 566 | 2020-06-10 | 220,800 | 4,000 | 0.39 | 56,400,000 | 1,855,824 | 8.405 | 2020-06-08 |
| 567 | 2020-06-09 | 216,800 | -4,000 | 0.38 | 56,400,000 | 1,839,548 | 8.485 | 2020-06-05 |
| 568 | 2020-06-08 | 220,800 | -2,000 | 0.39 | 56,100,000 | 1,879,008 | 8.510 | 2020-06-04 |
| 569 | 2020-06-05 | 222,800 | -2,200 | 0.41 | 54,900,000 | 1,847,012 | 8.290 | 2020-06-03 |
| 570 | 2020-06-02 | 225,000 | -2,000 | 0.41 | 54,900,000 | 1,793,250 | 7.970 | 2020-05-29 |
| 571 | 2020-06-01 | 227,000 | -4,000 | 0.41 | 54,900,000 | 1,784,220 | 7.860 | 2020-05-28 |
| 572 | 2020-05-27 | 231,000 | -6,800 | 0.42 | 54,900,000 | 1,808,730 | 7.830 | 2020-05-25 |
| 573 | 2020-05-26 | 237,800 | 4,800 | 0.42 | 57,000,000 | 1,838,194 | 7.730 | 2020-05-22 |
| 574 | 2020-05-21 | 233,000 | -30,000 | 0.41 | 57,000,000 | 1,917,590 | 8.230 | 2020-05-19 |
| 575 | 2020-05-19 | 263,000 | 4,000 | 0.46 | 57,000,000 | 2,151,340 | 8.180 | 2020-05-15 |
| 576 | 2020-05-15 | 259,000 | -10,000 | 0.45 | 57,000,000 | 2,131,570 | 8.230 | 2020-05-13 |
| 577 | 2020-05-12 | 269,000 | -4,000 | 0.48 | 56,100,000 | 2,227,320 | 8.280 | 2020-05-08 |
| 578 | 2020-05-11 | 273,000 | -30,000 | 0.49 | 56,100,000 | 2,208,570 | 8.090 | 2020-05-07 |
| 579 | 2020-05-08 | 303,000 | -7,200 | 0.54 | 56,100,000 | 2,454,300 | 8.100 | 2020-05-06 |
| 580 | 2020-05-07 | 310,200 | -2,000 | 0.55 | 56,100,000 | 2,373,030 | 7.650 | 2020-05-05 |
| 581 | 2020-05-06 | 312,200 | -37,000 | 0.56 | 56,100,000 | 2,360,232 | 7.560 | 2020-05-04 |
| 582 | 2020-05-05 | 349,200 | 2,000 | 0.62 | 56,100,000 | 2,716,776 | 7.780 | 2020-04-29 |
| 583 | 2020-05-04 | 347,200 | -49,800 | 0.62 | 56,100,000 | 2,704,688 | 7.790 | 2020-04-28 |
| 584 | 2020-04-29 | 397,000 | 2,000 | 0.71 | 56,100,000 | 3,104,540 | 7.820 | 2020-04-27 |
| 585 | 2020-04-20 | 395,000 | -10,000 | 0.69 | 57,000,000 | 3,053,350 | 7.730 | 2020-04-16 |
| 586 | 2020-04-17 | 405,000 | -8,000 | 0.71 | 57,000,000 | 3,098,250 | 7.650 | 2020-04-15 |
| 587 | 2020-04-16 | 413,000 | 5,200 | 0.72 | 57,000,000 | 3,188,360 | 7.720 | 2020-04-14 |
| 588 | 2020-04-15 | 407,800 | -600 | 0.72 | 57,000,000 | 3,188,996 | 7.820 | 2020-04-09 |
| 589 | 2020-04-09 | 408,400 | -7,800 | 0.72 | 57,000,000 | 3,193,688 | 7.820 | 2020-04-07 |
| 590 | 2020-04-08 | 416,200 | 3,000 | 0.75 | 55,200,000 | 3,150,634 | 7.570 | 2020-04-06 |
| 591 | 2020-04-06 | 413,200 | 1,600 | 0.75 | 55,200,000 | 3,086,604 | 7.470 | 2020-04-02 |
| 592 | 2020-04-02 | 411,600 | 4,400 | 0.75 | 55,200,000 | 3,000,564 | 7.290 | 2020-03-31 |
| 593 | 2020-03-30 | 407,200 | 13,200 | 0.75 | 54,600,000 | 3,037,712 | 7.460 | 2020-03-26 |
| 594 | 2020-03-27 | 394,000 | -3,200 | 0.72 | 54,600,000 | 3,018,040 | 7.660 | 2020-03-25 |
| 595 | 2020-03-26 | 397,200 | 42,200 | 0.73 | 54,600,000 | 2,919,420 | 7.350 | 2020-03-24 |
| 596 | 2020-03-25 | 355,000 | 7,800 | 0.65 | 54,600,000 | 2,492,100 | 7.020 | 2020-03-23 |
| 597 | 2020-03-24 | 347,200 | 18,000 | 0.64 | 54,600,000 | 2,617,888 | 7.540 | 2020-03-20 |
| 598 | 2020-03-23 | 329,200 | -1,400 | 0.60 | 54,600,000 | 2,413,036 | 7.330 | 2020-03-19 |
| 599 | 2020-03-19 | 330,600 | -5,000 | 0.61 | 54,600,000 | 2,525,784 | 7.640 | 2020-03-17 |
| 600 | 2020-03-18 | 335,600 | 14,000 | 0.61 | 54,600,000 | 2,483,440 | 7.400 | 2020-03-16 |
| 601 | 2020-03-17 | 321,600 | -8,000 | 0.59 | 54,600,000 | 2,572,800 | 8.000 | 2020-03-13 |
| 602 | 2020-03-16 | 329,600 | 5,000 | 0.59 | 55,500,000 | 2,643,392 | 8.020 | 2020-03-12 |
| 603 | 2020-03-12 | 324,600 | -2,000 | 0.58 | 55,500,000 | 2,778,576 | 8.560 | 2020-03-10 |
| 604 | 2020-03-11 | 326,600 | -7,000 | 0.59 | 55,500,000 | 2,655,258 | 8.130 | 2020-03-09 |
| 605 | 2020-03-10 | 333,600 | 4,000 | 0.60 | 55,500,000 | 2,902,320 | 8.700 | 2020-03-06 |
| 606 | 2020-03-09 | 329,600 | 31,000 | 0.58 | 56,700,000 | 2,920,256 | 8.860 | 2020-03-05 |
| 607 | 2020-03-06 | 298,600 | -2,000 | 0.53 | 56,700,000 | 2,567,960 | 8.600 | 2020-03-04 |
| 608 | 2020-03-05 | 300,600 | -200 | 0.54 | 55,800,000 | 2,579,148 | 8.580 | 2020-03-03 |
| 609 | 2020-03-04 | 300,800 | -3,000 | 0.54 | 55,800,000 | 2,517,696 | 8.370 | 2020-03-02 |
| 610 | 2020-03-03 | 303,800 | 200 | 0.54 | 55,800,000 | 2,466,856 | 8.120 | 2020-02-28 |
| 611 | 2020-03-02 | 303,600 | -12,600 | 0.53 | 57,300,000 | 2,623,104 | 8.640 | 2020-02-27 |
| 612 | 2020-02-28 | 316,200 | -11,000 | 0.55 | 57,300,000 | 2,665,566 | 8.430 | 2020-02-26 |
| 613 | 2020-02-27 | 327,200 | 11,000 | 0.54 | 60,300,000 | 2,925,168 | 8.940 | 2020-02-25 |
| 614 | 2020-02-26 | 316,200 | -5,000 | 0.52 | 60,300,000 | 2,782,560 | 8.800 | 2020-02-24 |
| 615 | 2020-02-25 | 321,200 | -2,000 | 0.52 | 61,500,000 | 2,816,924 | 8.770 | 2020-02-21 |
| 616 | 2020-02-21 | 323,200 | 1,000 | 0.51 | 63,000,000 | 2,727,808 | 8.440 | 2020-02-19 |
| 617 | 2020-02-20 | 322,200 | -18,000 | 0.51 | 63,000,000 | 2,741,922 | 8.510 | 2020-02-18 |
| 618 | 2020-02-19 | 340,200 | -1,000 | 0.54 | 63,000,000 | 2,884,896 | 8.480 | 2020-02-17 |
| 619 | 2020-02-18 | 341,200 | 1,000 | 0.54 | 63,000,000 | 2,767,132 | 8.110 | 2020-02-14 |
| 620 | 2020-02-14 | 340,200 | -9,600 | 0.54 | 63,000,000 | 2,806,650 | 8.250 | 2020-02-12 |
| 621 | 2020-02-12 | 349,800 | -4,000 | 0.56 | 63,000,000 | 2,798,400 | 8.000 | 2020-02-10 |
| 622 | 2020-02-11 | 353,800 | -4,000 | 0.56 | 63,600,000 | 2,773,792 | 7.840 | 2020-02-07 |
| 623 | 2020-02-10 | 357,800 | -10,000 | 0.55 | 64,800,000 | 2,823,042 | 7.890 | 2020-02-06 |
| 624 | 2020-02-07 | 367,800 | -14,000 | 0.57 | 64,800,000 | 2,784,246 | 7.570 | 2020-02-05 |
| 625 | 2020-02-05 | 381,800 | 34,000 | 0.56 | 68,100,000 | 2,626,784 | 6.880 | 2020-02-03 |
| 626 | 2020-02-03 | 347,800 | 5,000 | 0.51 | 68,100,000 | 2,434,600 | 7.000 | 2020-01-30 |
| 627 | 2020-01-30 | 342,800 | -7,000 | 0.50 | 68,100,000 | 2,608,708 | 7.610 | 2020-01-23 |
| 628 | 2020-01-29 | 349,800 | -33,000 | 0.51 | 68,100,000 | 2,766,918 | 7.910 | 2020-01-22 |
| 629 | 2020-01-23 | 382,800 | 1,000 | 0.56 | 68,100,000 | 2,985,840 | 7.800 | 2020-01-21 |
| 630 | 2020-01-22 | 381,800 | -2,400 | 0.56 | 68,100,000 | 3,069,672 | 8.040 | 2020-01-20 |
| 631 | 2020-01-21 | 384,200 | 40,000 | 0.56 | 68,100,000 | 3,012,128 | 7.840 | 2020-01-17 |
| 632 | 2020-01-16 | 344,200 | 2,000 | 0.51 | 68,100,000 | 2,681,318 | 7.790 | 2020-01-14 |
| 633 | 2020-01-10 | 342,200 | 2,000 | 0.51 | 67,200,000 | 2,549,390 | 7.450 | 2020-01-08 |
| 634 | 2020-01-09 | 340,200 | -3,000 | 0.51 | 67,200,000 | 2,561,706 | 7.530 | 2020-01-07 |
| 635 | 2020-01-07 | 343,200 | -4,000 | 0.51 | 67,200,000 | 2,501,928 | 7.290 | 2020-01-03 |
| 636 | 2020-01-06 | 347,200 | -5,000 | 0.52 | 67,200,000 | 2,524,144 | 7.270 | 2020-01-02 |
| 637 | 2019-12-20 | 352,200 | 3,000 | 0.50 | 69,900,000 | 2,500,620 | 7.100 | 2019-12-18 |
| 638 | 2019-12-19 | 349,200 | -10,000 | 0.50 | 69,900,000 | 2,486,304 | 7.120 | 2019-12-17 |
| 639 | 2019-12-17 | 359,200 | 6,000 | 0.51 | 70,500,000 | 2,492,848 | 6.940 | 2019-12-13 |
| 640 | 2019-12-12 | 353,200 | -2,000 | 0.50 | 70,500,000 | 2,408,824 | 6.820 | 2019-12-10 |
| 641 | 2019-12-10 | 355,200 | 800 | 0.50 | 70,500,000 | 2,426,016 | 6.830 | 2019-12-06 |
| 642 | 2019-11-08 | 354,400 | 800 | 0.49 | 72,900,000 | 2,399,288 | 6.770 | 2019-11-06 |
| 643 | 2019-11-07 | 353,600 | -10,000 | 0.49 | 72,900,000 | 2,408,016 | 6.810 | 2019-11-05 |
| 644 | 2019-11-06 | 363,600 | -29,200 | 0.50 | 72,900,000 | 2,454,300 | 6.750 | 2019-11-04 |
| 645 | 2019-11-04 | 392,800 | -7,200 | 0.54 | 72,900,000 | 2,612,120 | 6.650 | 2019-10-31 |
| 646 | 2019-10-30 | 400,000 | -20,000 | 0.55 | 72,900,000 | 2,688,000 | 6.720 | 2019-10-28 |
| 647 | 2019-10-29 | 420,000 | -10,000 | 0.57 | 73,800,000 | 2,746,800 | 6.540 | 2019-10-25 |
| 648 | 2019-10-22 | 430,000 | -23,000 | 0.58 | 73,800,000 | 2,769,200 | 6.440 | 2019-10-18 |
| 649 | 2019-10-18 | 453,000 | 2,000 | 0.61 | 73,800,000 | 2,939,970 | 6.490 | 2019-10-16 |
| 650 | 2019-10-09 | 451,000 | -1,000 | 0.60 | 75,600,000 | 2,854,830 | 6.330 | 2019-10-04 |
| 651 | 2019-10-02 | 452,000 | 8,000 | 0.55 | 82,200,000 | 2,879,240 | 6.370 | 2019-09-27 |
| 652 | 2019-09-27 | 444,000 | -2,000 | 0.54 | 82,200,000 | 2,899,320 | 6.530 | 2019-09-25 |
| 653 | 2019-09-24 | 446,000 | 1,000 | 0.54 | 82,200,000 | 2,988,200 | 6.700 | 2019-09-20 |
| 654 | 2019-09-23 | 445,000 | 3,200 | 0.54 | 82,200,000 | 2,977,050 | 6.690 | 2019-09-19 |
| 655 | 2019-09-19 | 441,800 | -4,000 | 0.54 | 82,200,000 | 2,907,044 | 6.580 | 2019-09-17 |
| 656 | 2019-09-18 | 445,800 | -8,000 | 0.54 | 82,200,000 | 3,009,150 | 6.750 | 2019-09-16 |
| 657 | 2019-09-16 | 453,800 | 8,000 | 0.55 | 82,200,000 | 3,058,612 | 6.740 | 2019-09-12 |
| 658 | 2019-09-12 | 445,800 | -6,000 | 0.54 | 82,200,000 | 3,035,898 | 6.810 | 2019-09-10 |
| 659 | 2019-09-09 | 451,800 | -800 | 0.55 | 82,200,000 | 2,972,844 | 6.580 | 2019-09-05 |
| 660 | 2019-09-06 | 452,600 | -11,000 | 0.55 | 82,200,000 | 2,919,270 | 6.450 | 2019-09-04 |
| 661 | 2019-09-03 | 463,600 | 8,000 | 0.56 | 82,200,000 | 2,948,496 | 6.360 | 2019-08-30 |
| 662 | 2019-08-29 | 455,600 | -96,000 | 0.55 | 82,200,000 | 2,893,060 | 6.350 | 2019-08-27 |
| 663 | 2019-08-21 | 551,600 | -100,000 | 0.67 | 82,200,000 | 3,563,336 | 6.460 | 2019-08-19 |
| 664 | 2019-08-16 | 651,600 | -7,000 | 0.79 | 82,500,000 | 3,955,212 | 6.070 | 2019-08-14 |
| 665 | 2019-08-07 | 658,600 | -5,400 | 0.77 | 85,200,000 | 3,964,772 | 6.020 | 2019-08-05 |
| 666 | 2019-08-06 | 664,000 | -6,800 | 0.78 | 85,200,000 | 4,110,160 | 6.190 | 2019-08-02 |
| 667 | 2019-08-05 | 670,800 | -400 | 0.79 | 85,200,000 | 4,246,164 | 6.330 | 2019-08-01 |
| 668 | 2019-07-31 | 671,200 | -3,600 | 0.79 | 85,200,000 | 4,255,408 | 6.340 | 2019-07-29 |
| 669 | 2019-07-25 | 674,800 | 200,000 | 0.79 | 85,200,000 | 4,204,004 | 6.230 | 2019-07-23 |
| 670 | 2019-07-23 | 474,800 | 9,000 | 0.56 | 85,200,000 | 2,981,744 | 6.280 | 2019-07-19 |
| 671 | 2019-07-19 | 465,800 | 1,000 | 0.55 | 85,200,000 | 2,925,224 | 6.280 | 2019-07-17 |
| 672 | 2019-07-08 | 464,800 | 6,000 | 0.55 | 85,200,000 | 2,909,648 | 6.260 | 2019-07-04 |
| 673 | 2019-07-05 | 458,800 | 5,000 | 0.54 | 85,200,000 | 2,867,500 | 6.250 | 2019-07-03 |
| 674 | 2019-07-02 | 453,800 | 400 | 0.53 | 85,200,000 | 2,795,408 | 6.160 | 2019-06-27 |
| 675 | 2019-06-25 | 453,400 | -2,000 | 0.53 | 85,200,000 | 2,856,420 | 6.300 | 2019-06-21 |
| 676 | 2019-06-24 | 455,400 | 3,000 | 0.54 | 83,700,000 | 2,805,264 | 6.160 | 2019-06-20 |
| 677 | 2019-06-17 | 452,400 | -5,600 | 0.54 | 83,100,000 | 2,705,352 | 5.980 | 2019-06-13 |
| 678 | 2019-06-14 | 458,000 | -3,800 | 0.55 | 83,100,000 | 2,711,360 | 5.920 | 2019-06-12 |
| 679 | 2019-06-12 | 461,800 | 8,000 | 0.56 | 83,100,000 | 2,650,732 | 5.740 | 2019-06-10 |
| 680 | 2019-06-11 | 453,800 | 1,200 | 0.55 | 83,100,000 | 2,591,198 | 5.710 | 2019-06-06 |
| 681 | 2019-06-06 | 452,600 | 2,600 | 0.54 | 83,100,000 | 2,647,710 | 5.850 | 2019-06-04 |
| 682 | 2019-05-28 | 450,000 | 15,000 | 0.51 | 88,200,000 | 2,610,000 | 5.800 | 2019-05-24 |
| 683 | 2019-05-27 | 435,000 | -10,000 | 0.49 | 88,200,000 | 2,514,300 | 5.780 | 2019-05-23 |
| 684 | 2019-05-23 | 445,000 | -24,000 | 0.48 | 91,800,000 | 2,647,750 | 5.950 | 2019-05-21 |
| 685 | 2019-05-21 | 469,000 | 8,000 | 0.51 | 91,800,000 | 2,809,310 | 5.990 | 2019-05-17 |
| 686 | 2019-05-17 | 461,000 | -10,000 | 0.51 | 91,200,000 | 2,867,420 | 6.220 | 2019-05-15 |
| 687 | 2019-05-15 | 471,000 | -4,000 | 0.52 | 91,200,000 | 2,943,750 | 6.250 | 2019-05-10 |
| 688 | 2019-05-14 | 475,000 | -87,800 | 0.51 | 93,900,000 | 2,840,500 | 5.980 | 2019-05-09 |
| 689 | 2019-05-09 | 562,800 | -4,000 | 0.60 | 93,900,000 | 3,489,360 | 6.200 | 2019-05-07 |
| 690 | 2019-05-08 | 566,800 | 3,600 | 0.60 | 93,900,000 | 3,468,816 | 6.120 | 2019-05-06 |
| 691 | 2019-05-06 | 563,200 | -6,000 | 0.60 | 93,900,000 | 3,750,912 | 6.660 | 2019-05-02 |
| 692 | 2019-05-03 | 569,200 | 26,400 | 0.60 | 95,400,000 | 3,773,796 | 6.630 | 2019-04-30 |
| 693 | 2019-05-02 | 542,800 | 12,000 | 0.57 | 95,400,000 | 3,609,620 | 6.650 | 2019-04-29 |
| 694 | 2019-04-30 | 530,800 | 2,000 | 0.56 | 95,400,000 | 3,630,672 | 6.840 | 2019-04-26 |
| 695 | 2019-04-29 | 528,800 | -10,000 | 0.55 | 95,400,000 | 3,616,992 | 6.840 | 2019-04-25 |
| 696 | 2019-04-26 | 538,800 | 20,000 | 0.56 | 96,300,000 | 3,809,316 | 7.070 | 2019-04-24 |
| 697 | 2019-04-23 | 518,800 | 2,000 | 0.53 | 97,500,000 | 3,719,796 | 7.170 | 2019-04-17 |
| 698 | 2019-04-18 | 516,800 | 5,000 | 0.53 | 97,500,000 | 3,669,280 | 7.100 | 2019-04-16 |
| 699 | 2019-04-15 | 511,800 | 2,000 | 0.52 | 97,500,000 | 3,577,482 | 6.990 | 2019-04-11 |
| 700 | 2019-04-11 | 509,800 | 400 | 0.52 | 97,500,000 | 3,701,148 | 7.260 | 2019-04-09 |
| 701 | 2019-04-10 | 509,400 | -4,000 | 0.52 | 97,500,000 | 3,693,150 | 7.250 | 2019-04-08 |
| 702 | 2019-04-09 | 513,400 | -22,600 | 0.53 | 97,500,000 | 3,794,026 | 7.390 | 2019-04-04 |
| 703 | 2019-04-08 | 536,000 | 14,600 | 0.55 | 97,500,000 | 3,966,400 | 7.400 | 2019-04-03 |
| 704 | 2019-04-04 | 521,400 | -28,000 | 0.53 | 97,500,000 | 3,842,718 | 7.370 | 2019-04-02 |
| 705 | 2019-04-03 | 549,400 | -4,200 | 0.57 | 97,200,000 | 4,076,548 | 7.420 | 2019-04-01 |
| 706 | 2019-04-02 | 553,600 | -4,400 | 0.57 | 96,300,000 | 3,952,704 | 7.140 | 2019-03-29 |
| 707 | 2019-03-28 | 558,000 | -52,800 | 0.58 | 96,000,000 | 3,777,660 | 6.770 | 2019-03-26 |
| 708 | 2019-03-27 | 610,800 | -10,000 | 0.64 | 96,000,000 | 4,245,060 | 6.950 | 2019-03-25 |
| 709 | 2019-03-26 | 620,800 | 4,000 | 0.65 | 96,000,000 | 4,407,680 | 7.100 | 2019-03-22 |
| 710 | 2019-03-25 | 616,800 | -26,000 | 0.65 | 94,500,000 | 4,385,448 | 7.110 | 2019-03-21 |
| 711 | 2019-03-22 | 642,800 | 4,000 | 0.68 | 94,500,000 | 4,531,740 | 7.050 | 2019-03-20 |
| 712 | 2019-03-21 | 638,800 | 6,600 | 0.68 | 94,500,000 | 4,554,644 | 7.130 | 2019-03-19 |
| 713 | 2019-03-20 | 632,200 | -18,000 | 0.67 | 94,500,000 | 4,520,230 | 7.150 | 2019-03-18 |
| 714 | 2019-03-19 | 650,200 | 5,600 | 0.69 | 94,500,000 | 4,564,404 | 7.020 | 2019-03-15 |
| 715 | 2019-03-18 | 644,600 | 76,400 | 0.70 | 92,100,000 | 4,467,078 | 6.930 | 2019-03-14 |
| 716 | 2019-03-15 | 568,200 | 30,400 | 0.62 | 91,800,000 | 4,096,722 | 7.210 | 2019-03-13 |
| 717 | 2019-03-14 | 537,800 | -19,800 | 0.70 | 76,500,000 | 4,071,146 | 7.570 | 2019-03-12 |
| 718 | 2019-03-13 | 557,600 | -10,000 | 0.73 | 76,500,000 | 4,037,024 | 7.240 | 2019-03-11 |
| 719 | 2019-03-12 | 567,600 | -41,600 | 0.77 | 73,800,000 | 3,854,004 | 6.790 | 2019-03-08 |
| 720 | 2019-03-11 | 609,200 | 33,000 | 0.83 | 73,800,000 | 4,270,492 | 7.010 | 2019-03-07 |
| 721 | 2019-03-08 | 576,200 | -2,000 | 0.78 | 73,800,000 | 4,148,640 | 7.200 | 2019-03-06 |
| 722 | 2019-03-07 | 578,200 | 51,800 | 0.82 | 70,800,000 | 4,116,784 | 7.120 | 2019-03-05 |
| 723 | 2019-03-06 | 526,400 | -10,800 | 0.74 | 70,800,000 | 3,637,424 | 6.910 | 2019-03-04 |
| 724 | 2019-03-05 | 537,200 | -18,400 | 0.84 | 64,200,000 | 3,593,868 | 6.690 | 2019-03-01 |
| 725 | 2019-03-04 | 555,600 | -12,600 | 0.92 | 60,600,000 | 3,578,064 | 6.440 | 2019-02-28 |
| 726 | 2019-03-01 | 568,200 | 17,000 | 0.94 | 60,600,000 | 3,687,618 | 6.490 | 2019-02-27 |
| 727 | 2019-02-28 | 551,200 | 25,000 | 0.98 | 56,100,000 | 3,659,968 | 6.640 | 2019-02-26 |
| 728 | 2019-02-27 | 526,200 | 44,000 | 0.94 | 56,100,000 | 3,520,278 | 6.690 | 2019-02-25 |
| 729 | 2019-02-26 | 482,200 | 1,000 | 0.90 | 53,400,000 | 2,994,462 | 6.210 | 2019-02-22 |
| 730 | 2019-02-25 | 481,200 | -8,000 | 0.91 | 52,800,000 | 2,896,824 | 6.020 | 2019-02-21 |
| 731 | 2019-02-22 | 489,200 | 2,000 | 0.93 | 52,500,000 | 2,915,632 | 5.960 | 2019-02-20 |
| 732 | 2019-02-21 | 487,200 | 34,600 | 0.94 | 51,600,000 | 2,908,584 | 5.970 | 2019-02-19 |
| 733 | 2019-02-20 | 452,600 | 5,000 | 0.88 | 51,600,000 | 2,720,126 | 6.010 | 2019-02-18 |
| 734 | 2019-02-19 | 447,600 | -10,000 | 0.87 | 51,600,000 | 2,524,464 | 5.640 | 2019-02-15 |
| 735 | 2019-02-14 | 457,600 | 20,000 | 0.89 | 51,600,000 | 2,548,832 | 5.570 | 2019-02-12 |
| 736 | 2019-01-29 | 437,600 | 2,000 | 0.86 | 50,700,000 | 2,301,776 | 5.260 | 2019-01-25 |
| 737 | 2019-01-28 | 435,600 | -9,400 | 0.86 | 50,700,000 | 2,295,612 | 5.270 | 2019-01-24 |
| 738 | 2019-01-25 | 445,000 | 8,000 | 0.88 | 50,700,000 | 2,318,450 | 5.210 | 2019-01-23 |
| 739 | 2019-01-11 | 437,000 | 2,000 | 0.87 | 50,400,000 | 2,276,770 | 5.210 | 2019-01-09 |
| 740 | 2019-01-07 | 435,000 | -13,800 | 0.86 | 50,400,000 | 2,175,000 | 5.000 | 2019-01-03 |
| 741 | 2019-01-04 | 448,800 | -8,000 | 0.89 | 50,400,000 | 2,252,976 | 5.020 | 2019-01-02 |
| 742 | 2018-12-27 | 456,800 | -1,200 | 0.91 | 50,400,000 | 2,352,520 | 5.150 | 2018-12-20 |
| 743 | 2018-12-20 | 458,000 | 8,200 | 0.91 | 50,400,000 | 2,381,600 | 5.200 | 2018-12-18 |
| 744 | 2018-12-19 | 449,800 | 8,000 | 0.89 | 50,400,000 | 2,329,964 | 5.180 | 2018-12-17 |
| 745 | 2018-12-12 | 441,800 | 1,200 | 0.87 | 51,000,000 | 2,350,376 | 5.320 | 2018-12-10 |
| 746 | 2018-12-10 | 440,600 | 6,000 | 0.86 | 51,000,000 | 2,374,834 | 5.390 | 2018-12-06 |
| 747 | 2018-11-30 | 434,600 | -2,200 | 0.81 | 53,400,000 | 2,320,764 | 5.340 | 2018-11-28 |
| 748 | 2018-11-28 | 436,800 | -8,000 | 0.80 | 54,900,000 | 2,284,464 | 5.230 | 2018-11-26 |
| 749 | 2018-11-27 | 444,800 | 10,000 | 0.80 | 55,500,000 | 2,317,408 | 5.210 | 2018-11-23 |
| 750 | 2018-11-26 | 434,800 | 6,000 | 0.78 | 56,100,000 | 2,382,704 | 5.480 | 2018-11-22 |
| 751 | 2018-11-21 | 428,800 | 1,800 | 0.76 | 56,100,000 | 2,465,600 | 5.750 | 2018-11-19 |
| 752 | 2018-11-20 | 427,000 | 3,000 | 0.78 | 54,900,000 | 2,472,330 | 5.790 | 2018-11-16 |
| 753 | 2018-11-16 | 424,000 | -200 | 0.80 | 53,100,000 | 2,412,560 | 5.690 | 2018-11-14 |
| 754 | 2018-11-15 | 424,200 | -8,200 | 0.80 | 53,100,000 | 2,464,602 | 5.810 | 2018-11-13 |
| 755 | 2018-11-05 | 432,400 | 4,000 | 0.85 | 51,000,000 | 2,382,524 | 5.510 | 2018-11-01 |
| 756 | 2018-10-25 | 428,400 | -6,000 | 0.93 | 46,200,000 | 2,287,656 | 5.340 | 2018-10-23 |
| 757 | 2018-10-23 | 434,400 | -5,400 | 0.94 | 46,200,000 | 2,215,440 | 5.100 | 2018-10-19 |
| 758 | 2018-10-19 | 439,800 | 10,000 | 0.96 | 45,900,000 | 2,199,000 | 5.000 | 2018-10-16 |
| 759 | 2018-10-16 | 429,800 | 400 | 0.95 | 45,300,000 | 2,217,768 | 5.160 | 2018-10-12 |
| 760 | 2018-10-15 | 429,400 | -6,400 | 0.95 | 45,300,000 | 2,185,646 | 5.090 | 2018-10-11 |
| 761 | 2018-10-04 | 435,800 | -8,200 | 0.96 | 45,300,000 | 2,501,492 | 5.740 | 2018-10-02 |
| 762 | 2018-09-28 | 444,000 | -5,000 | 0.98 | 45,300,000 | 2,570,760 | 5.790 | 2018-09-26 |
| 763 | 2018-09-26 | 449,000 | -5,800 | 0.99 | 45,300,000 | 2,613,180 | 5.820 | 2018-09-21 |
| 764 | 2018-09-24 | 454,800 | -7,000 | 1.00 | 45,300,000 | 2,610,552 | 5.740 | 2018-09-20 |
| 765 | 2018-09-21 | 461,800 | -15,000 | 1.02 | 45,300,000 | 2,646,114 | 5.730 | 2018-09-19 |
| 766 | 2018-09-19 | 476,800 | 10,000 | 1.05 | 45,300,000 | 2,646,240 | 5.550 | 2018-09-17 |
| 767 | 2018-09-18 | 466,800 | 20,000 | 1.03 | 45,300,000 | 2,632,752 | 5.640 | 2018-09-14 |
| 768 | 2018-09-14 | 446,800 | -1,000 | 0.99 | 45,300,000 | 2,546,760 | 5.700 | 2018-09-12 |
| 769 | 2018-09-10 | 447,800 | 200 | 0.99 | 45,300,000 | 2,619,630 | 5.850 | 2018-09-06 |
| 770 | 2018-08-27 | 447,600 | -93,600 | 0.98 | 45,900,000 | 2,685,600 | 6.000 | 2018-08-23 |
| 771 | 2018-08-17 | 541,200 | -8,000 | 1.18 | 45,900,000 | 3,268,848 | 6.040 | 2018-08-15 |
| 772 | 2018-08-14 | 549,200 | -702,800 | 1.20 | 45,900,000 | 3,421,516 | 6.230 | 2018-08-10 |
| 773 | 2018-08-10 | 1,252,000 | 15,000 | 2.73 | 45,900,000 | 7,549,560 | 6.030 | 2018-08-08 |
| 774 | 2018-08-09 | 1,237,000 | 10,000 | 2.69 | 45,900,000 | 7,582,810 | 6.130 | 2018-08-07 |
| 775 | 2018-08-08 | 1,227,000 | 4,400 | 2.67 | 45,900,000 | 7,337,460 | 5.980 | 2018-08-06 |
| 776 | 2018-08-07 | 1,222,600 | -1,000 | 2.66 | 45,900,000 | 7,470,086 | 6.110 | 2018-08-03 |
| 777 | 2018-08-06 | 1,223,600 | 10,000 | 2.67 | 45,900,000 | 7,635,264 | 6.240 | 2018-08-02 |
| 778 | 2018-07-23 | 1,213,600 | 73,200 | 2.64 | 45,900,000 | 8,058,304 | 6.640 | 2018-07-19 |
| 779 | 2018-07-11 | 1,140,400 | -5,600 | 2.48 | 45,900,000 | 7,754,720 | 6.800 | 2018-07-09 |
| 780 | 2018-07-10 | 1,146,000 | 30,000 | 2.50 | 45,900,000 | 7,597,980 | 6.630 | 2018-07-06 |
| 781 | 2018-07-06 | 1,116,000 | 7,000 | 2.43 | 45,900,000 | 7,510,680 | 6.730 | 2018-07-04 |
| 782 | 2018-07-05 | 1,109,000 | -5,000 | 2.42 | 45,900,000 | 7,574,470 | 6.830 | 2018-07-03 |
| 783 | 2018-06-29 | 1,114,000 | 10,000 | 2.43 | 45,900,000 | 7,385,820 | 6.630 | 2018-06-27 |
| 784 | 2018-06-28 | 1,104,000 | 175,000 | 2.41 | 45,900,000 | 7,507,200 | 6.800 | 2018-06-26 |
| 785 | 2018-06-27 | 929,000 | 21,000 | 2.02 | 45,900,000 | 6,187,140 | 6.660 | 2018-06-25 |
| 786 | 2018-06-26 | 908,000 | -6,000 | 1.98 | 45,900,000 | 6,156,240 | 6.780 | 2018-06-22 |
| 787 | 2018-06-25 | 914,000 | -8,600 | 1.99 | 45,900,000 | 6,078,100 | 6.650 | 2018-06-21 |
| 788 | 2018-06-22 | 922,600 | 35,000 | 2.01 | 45,900,000 | 6,430,522 | 6.970 | 2018-06-20 |
| 789 | 2018-06-21 | 887,600 | 18,800 | 1.93 | 45,900,000 | 6,355,216 | 7.160 | 2018-06-19 |
| 790 | 2018-06-20 | 868,800 | -13,000 | 2.00 | 43,500,000 | 6,394,368 | 7.360 | 2018-06-15 |
| 791 | 2018-06-13 | 881,800 | 17,200 | 2.06 | 42,900,000 | 6,666,408 | 7.560 | 2018-06-11 |
| 792 | 2018-06-11 | 864,600 | 11,000 | 2.06 | 42,000,000 | 6,709,296 | 7.760 | 2018-06-07 |
| 793 | 2018-06-05 | 853,600 | 7,000 | 2.11 | 40,500,000 | 6,547,112 | 7.670 | 2018-06-01 |
| 794 | 2018-06-01 | 846,600 | 26,400 | 2.11 | 40,200,000 | 6,535,752 | 7.720 | 2018-05-30 |
| 795 | 2018-05-31 | 820,200 | 400 | 2.06 | 39,900,000 | 6,430,368 | 7.840 | 2018-05-29 |
| 796 | 2018-05-24 | 819,800 | 600 | 2.05 | 39,900,000 | 6,722,360 | 8.200 | 2018-05-21 |
| 797 | 2018-05-21 | 819,200 | -5,000 | 2.05 | 39,900,000 | 6,635,520 | 8.100 | 2018-05-17 |
| 798 | 2018-05-17 | 824,200 | 5,000 | 2.07 | 39,900,000 | 6,824,376 | 8.280 | 2018-05-15 |
| 799 | 2018-05-15 | 819,200 | -600 | 2.05 | 39,900,000 | 6,676,480 | 8.150 | 2018-05-11 |
| 800 | 2018-05-09 | 819,800 | -6,000 | 2.05 | 39,900,000 | 6,714,162 | 8.190 | 2018-05-07 |
| 801 | 2018-05-07 | 825,800 | -14,600 | 2.07 | 39,900,000 | 6,688,980 | 8.100 | 2018-05-03 |
| 802 | 2018-05-04 | 840,400 | -3,600 | 2.11 | 39,900,000 | 6,723,200 | 8.000 | 2018-05-02 |
| 803 | 2018-05-02 | 844,000 | -81,200 | 2.12 | 39,900,000 | 6,777,320 | 8.030 | 2018-04-27 |
| 804 | 2018-04-30 | 925,200 | -134,800 | 2.32 | 39,900,000 | 7,392,348 | 7.990 | 2018-04-26 |
| 805 | 2018-04-27 | 1,060,000 | -23,400 | 2.66 | 39,900,000 | 8,607,200 | 8.120 | 2018-04-25 |
| 806 | 2018-04-25 | 1,083,400 | 3,000 | 2.72 | 39,900,000 | 8,493,856 | 7.840 | 2018-04-23 |
| 807 | 2018-04-20 | 1,080,400 | -27,000 | 2.71 | 39,900,000 | 8,880,888 | 8.220 | 2018-04-18 |
| 808 | 2018-04-19 | 1,107,400 | -43,200 | 2.78 | 39,900,000 | 8,837,052 | 7.980 | 2018-04-17 |
| 809 | 2018-04-16 | 1,150,600 | 2,000 | 2.88 | 39,900,000 | 9,457,932 | 8.220 | 2018-04-12 |
| 810 | 2018-04-13 | 1,148,600 | -39,000 | 2.88 | 39,900,000 | 9,510,408 | 8.280 | 2018-04-11 |
| 811 | 2018-04-12 | 1,187,600 | 1,000 | 2.98 | 39,900,000 | 9,797,700 | 8.250 | 2018-04-10 |
| 812 | 2018-04-11 | 1,186,600 | 28,400 | 2.97 | 39,900,000 | 9,801,316 | 8.260 | 2018-04-09 |
| 813 | 2018-04-09 | 1,158,200 | 3,600 | 2.90 | 39,900,000 | 9,497,240 | 8.200 | 2018-04-04 |
| 814 | 2018-04-06 | 1,154,600 | 210,000 | 2.89 | 39,900,000 | 9,698,640 | 8.400 | 2018-04-03 |
| 815 | 2018-04-04 | 944,600 | 10,000 | 2.37 | 39,900,000 | 7,792,950 | 8.250 | 2018-03-29 |
| 816 | 2018-04-03 | 934,600 | -23,400 | 2.34 | 39,900,000 | 7,710,450 | 8.250 | 2018-03-28 |
| 817 | 2018-03-29 | 958,000 | -600 | 2.40 | 39,900,000 | 7,932,240 | 8.280 | 2018-03-27 |
| 818 | 2018-03-28 | 958,600 | 21,000 | 2.33 | 41,100,000 | 7,678,386 | 8.010 | 2018-03-26 |
| 819 | 2018-03-27 | 937,600 | -41,600 | 2.28 | 41,100,000 | 7,219,520 | 7.700 | 2018-03-23 |
| 820 | 2018-03-23 | 979,200 | -2,400 | 2.38 | 41,100,000 | 7,951,104 | 8.120 | 2018-03-21 |
| 821 | 2018-03-22 | 981,600 | -2,800 | 2.39 | 41,100,000 | 8,147,280 | 8.300 | 2018-03-20 |
| 822 | 2018-03-21 | 984,400 | 19,800 | 2.40 | 41,100,000 | 8,081,924 | 8.210 | 2018-03-19 |
| 823 | 2018-03-20 | 964,600 | 10,000 | 2.28 | 42,300,000 | 7,832,552 | 8.120 | 2018-03-16 |
| 824 | 2018-03-19 | 954,600 | 15,000 | 2.26 | 42,300,000 | 7,884,996 | 8.260 | 2018-03-15 |
| 825 | 2018-03-16 | 939,600 | -1,200 | 2.22 | 42,300,000 | 7,704,720 | 8.200 | 2018-03-14 |
| 826 | 2018-03-15 | 940,800 | 3,000 | 2.18 | 43,200,000 | 7,827,456 | 8.320 | 2018-03-13 |
| 827 | 2018-03-14 | 937,800 | 11,200 | 2.17 | 43,200,000 | 7,886,898 | 8.410 | 2018-03-12 |
| 828 | 2018-03-13 | 926,600 | -90,160 | 2.14 | 43,200,000 | 7,644,450 | 8.250 | 2018-03-09 |
| 829 | 2018-03-12 | 1,016,760 | 3,000 | 2.35 | 43,200,000 | 8,093,410 | 7.960 | 2018-03-08 |
| 830 | 2018-03-05 | 1,013,760 | 18,000 | 2.35 | 43,200,000 | 8,079,667 | 7.970 | 2018-03-01 |
| 831 | 2018-03-02 | 995,760 | 20,000 | 2.31 | 43,200,000 | 7,786,843 | 7.820 | 2018-02-28 |
| 832 | 2018-02-28 | 975,760 | 10,000 | 2.26 | 43,200,000 | 7,562,140 | 7.750 | 2018-02-26 |
| 833 | 2018-02-26 | 965,760 | 10,000 | 2.24 | 43,200,000 | 7,185,254 | 7.440 | 2018-02-22 |
| 834 | 2018-02-22 | 955,760 | -3,600 | 2.21 | 43,200,000 | 7,244,661 | 7.580 | 2018-02-20 |
| 835 | 2018-02-21 | 959,360 | -3,190 | 2.22 | 43,200,000 | 7,080,077 | 7.380 | 2018-02-14 |
| 836 | 2018-02-14 | 962,550 | 12,000 | 2.23 | 43,200,000 | 7,026,615 | 7.300 | 2018-02-12 |
| 837 | 2018-02-08 | 950,550 | 7,000 | 2.20 | 43,200,000 | 6,815,444 | 7.170 | 2018-02-06 |
| 838 | 2018-02-05 | 943,550 | -20,400 | 2.18 | 43,200,000 | 7,161,545 | 7.590 | 2018-02-01 |
| 839 | 2018-02-02 | 963,950 | -78,000 | 2.23 | 43,200,000 | 7,518,810 | 7.800 | 2018-01-31 |
| 840 | 2018-01-31 | 1,041,950 | -17,800 | 2.41 | 43,200,000 | 8,398,117 | 8.060 | 2018-01-29 |
| 841 | 2018-01-30 | 1,059,750 | 8,600 | 2.45 | 43,200,000 | 8,742,938 | 8.250 | 2018-01-26 |
| 842 | 2018-01-29 | 1,051,150 | 4,000 | 2.52 | 41,700,000 | 8,587,896 | 8.170 | 2018-01-25 |
| 843 | 2018-01-26 | 1,047,150 | 32,000 | 2.60 | 40,200,000 | 8,492,387 | 8.110 | 2018-01-24 |
| 844 | 2018-01-25 | 1,015,150 | 22,000 | 2.58 | 39,300,000 | 7,948,625 | 7.830 | 2018-01-23 |
| 845 | 2018-01-24 | 993,150 | -20,000 | 2.53 | 39,300,000 | 7,736,639 | 7.790 | 2018-01-22 |
| 846 | 2018-01-22 | 1,013,150 | -19,200 | 2.58 | 39,300,000 | 7,649,283 | 7.550 | 2018-01-18 |
| 847 | 2018-01-19 | 1,032,350 | -30,000 | 2.63 | 39,300,000 | 7,783,919 | 7.540 | 2018-01-17 |
| 848 | 2018-01-08 | 1,062,350 | 10,000 | 2.70 | 39,300,000 | 8,243,836 | 7.760 | 2018-01-04 |
| 849 | 2018-01-03 | 1,052,350 | -8,400 | 2.62 | 40,200,000 | 7,913,672 | 7.520 | 2017-12-29 |
| 850 | 2018-01-02 | 1,060,750 | 12,400 | 2.64 | 40,200,000 | 7,923,803 | 7.470 | 2017-12-28 |
| 851 | 2017-12-19 | 1,048,350 | 93,200 | 2.61 | 40,200,000 | 7,925,526 | 7.560 | 2017-12-15 |
| 852 | 2017-12-13 | 955,150 | -1,200 | 2.32 | 41,100,000 | 7,392,861 | 7.740 | 2017-12-11 |
| 853 | 2017-12-12 | 956,350 | 26,600 | 2.33 | 41,100,000 | 7,287,387 | 7.620 | 2017-12-08 |
| 854 | 2017-12-05 | 929,750 | -1,600 | 2.23 | 41,700,000 | 7,159,075 | 7.700 | 2017-12-01 |
| 855 | 2017-12-04 | 931,350 | -2,000 | 2.23 | 41,700,000 | 7,041,006 | 7.560 | 2017-11-30 |
| 856 | 2017-11-29 | 933,350 | -13,600 | 2.24 | 41,700,000 | 7,018,792 | 7.520 | 2017-11-27 |
| 857 | 2017-11-27 | 946,950 | 2,000 | 2.27 | 41,700,000 | 7,263,107 | 7.670 | 2017-11-23 |
| 858 | 2017-11-24 | 944,950 | 2,000 | 2.27 | 41,700,000 | 7,521,802 | 7.960 | 2017-11-22 |
| 859 | 2017-11-23 | 942,950 | -1,600 | 2.26 | 41,700,000 | 7,468,164 | 7.920 | 2017-11-21 |
| 860 | 2017-11-21 | 944,550 | 3,000 | 2.27 | 41,700,000 | 7,395,827 | 7.830 | 2017-11-17 |
| 861 | 2017-11-16 | 941,550 | 8,000 | 2.26 | 41,700,000 | 7,645,386 | 8.120 | 2017-11-14 |
| 862 | 2017-11-13 | 933,550 | -3,000 | 2.24 | 41,700,000 | 7,543,084 | 8.080 | 2017-11-09 |
| 863 | 2017-11-09 | 936,550 | 2,000 | 2.25 | 41,700,000 | 7,473,669 | 7.980 | 2017-11-07 |
| 864 | 2017-11-06 | 934,550 | -30,000 | 2.24 | 41,700,000 | 7,439,018 | 7.960 | 2017-11-02 |
| 865 | 2017-11-01 | 964,550 | 5,000 | 2.31 | 41,700,000 | 7,687,464 | 7.970 | 2017-10-30 |
| 866 | 2017-10-26 | 959,550 | 2,000 | 2.30 | 41,700,000 | 7,868,310 | 8.200 | 2017-10-24 |
| 867 | 2017-10-25 | 957,550 | -10,400 | 2.30 | 41,700,000 | 7,861,486 | 8.210 | 2017-10-23 |
| 868 | 2017-10-23 | 967,950 | -20,000 | 2.32 | 41,700,000 | 7,840,395 | 8.100 | 2017-10-19 |
| 869 | 2017-10-19 | 987,950 | 2,000 | 2.42 | 40,800,000 | 8,120,949 | 8.220 | 2017-10-17 |
| 870 | 2017-10-18 | 985,950 | 17,200 | 2.42 | 40,800,000 | 8,153,807 | 8.270 | 2017-10-16 |
| 871 | 2017-10-17 | 968,750 | 400 | 2.37 | 40,800,000 | 8,176,250 | 8.440 | 2017-10-13 |
| 872 | 2017-10-10 | 968,350 | 22,000 | 2.37 | 40,800,000 | 8,085,723 | 8.350 | 2017-10-06 |
| 873 | 2017-10-09 | 946,350 | 6,000 | 2.32 | 40,800,000 | 7,854,705 | 8.300 | 2017-10-04 |
| 874 | 2017-10-06 | 940,350 | 1,000 | 2.30 | 40,800,000 | 7,579,221 | 8.060 | 2017-10-03 |
| 875 | 2017-10-04 | 939,350 | 5,000 | 2.30 | 40,800,000 | 7,514,800 | 8.000 | 2017-09-29 |
| 876 | 2017-09-28 | 934,350 | 10,000 | 2.29 | 40,800,000 | 7,400,052 | 7.920 | 2017-09-26 |
| 877 | 2017-09-27 | 924,350 | -3,000 | 2.27 | 40,800,000 | 7,330,096 | 7.930 | 2017-09-25 |
| 878 | 2017-09-26 | 927,350 | -2,000 | 2.19 | 42,300,000 | 7,474,441 | 8.060 | 2017-09-22 |
| 879 | 2017-09-25 | 929,350 | -47,000 | 2.20 | 42,300,000 | 7,527,735 | 8.100 | 2017-09-21 |
| 880 | 2017-09-20 | 976,350 | 2,000 | 2.31 | 42,300,000 | 8,074,415 | 8.270 | 2017-09-18 |
| 881 | 2017-09-19 | 974,350 | 1,800 | 2.30 | 42,300,000 | 8,038,388 | 8.250 | 2017-09-15 |
| 882 | 2017-09-15 | 972,550 | 4,000 | 2.30 | 42,300,000 | 8,120,793 | 8.350 | 2017-09-13 |
| 883 | 2017-09-13 | 968,550 | 16,400 | 2.29 | 42,300,000 | 8,135,820 | 8.400 | 2017-09-11 |
| 884 | 2017-09-12 | 952,150 | -8,400 | 2.25 | 42,300,000 | 7,969,496 | 8.370 | 2017-09-08 |
| 885 | 2017-09-11 | 960,550 | 9,000 | 2.27 | 42,300,000 | 7,943,749 | 8.270 | 2017-09-07 |
| 886 | 2017-09-08 | 951,550 | 13,000 | 2.25 | 42,300,000 | 8,021,567 | 8.430 | 2017-09-06 |
| 887 | 2017-09-07 | 938,550 | 4,000 | 2.22 | 42,300,000 | 7,874,435 | 8.390 | 2017-09-05 |
| 888 | 2017-09-06 | 934,550 | 1,200 | 2.21 | 42,300,000 | 7,850,220 | 8.400 | 2017-09-04 |
| 889 | 2017-09-01 | 933,350 | 2,800 | 2.24 | 41,700,000 | 7,700,138 | 8.250 | 2017-08-30 |
| 890 | 2017-08-31 | 930,550 | 600 | 2.23 | 41,700,000 | 7,500,233 | 8.060 | 2017-08-29 |
| 891 | 2017-08-29 | 929,950 | -20,000 | 2.23 | 41,700,000 | 7,318,707 | 7.870 | 2017-08-25 |
| 892 | 2017-08-25 | 949,950 | 10,000 | 2.28 | 41,700,000 | 7,504,605 | 7.900 | 2017-08-22 |
| 893 | 2017-08-24 | 939,950 | -5,200 | 2.25 | 41,700,000 | 7,435,005 | 7.910 | 2017-08-21 |
| 894 | 2017-08-22 | 945,150 | 20,200 | 2.27 | 41,700,000 | 7,504,491 | 7.940 | 2017-08-18 |
| 895 | 2017-08-21 | 924,950 | 30,000 | 2.22 | 41,700,000 | 7,390,351 | 7.990 | 2017-08-17 |
| 896 | 2017-08-18 | 894,950 | 1,000 | 2.15 | 41,700,000 | 7,034,307 | 7.860 | 2017-08-16 |
| 897 | 2017-08-17 | 893,950 | -3,200 | 2.14 | 41,700,000 | 6,919,173 | 7.740 | 2017-08-15 |
| 898 | 2017-08-16 | 897,150 | -1,400 | 2.15 | 41,700,000 | 6,925,998 | 7.720 | 2017-08-14 |
| 899 | 2017-08-14 | 898,550 | -10,000 | 2.15 | 41,700,000 | 6,828,980 | 7.600 | 2017-08-10 |
| 900 | 2017-08-10 | 908,550 | -7,000 | 2.18 | 41,700,000 | 6,914,066 | 7.610 | 2017-08-08 |
| 901 | 2017-08-09 | 915,550 | 10,000 | 2.20 | 41,700,000 | 6,830,003 | 7.460 | 2017-08-07 |
| 902 | 2017-08-08 | 905,550 | 5,000 | 2.17 | 41,700,000 | 6,728,237 | 7.430 | 2017-08-04 |
| 903 | 2017-08-07 | 900,550 | 53,600 | 2.16 | 41,700,000 | 6,709,098 | 7.450 | 2017-08-03 |
| 904 | 2017-08-04 | 846,950 | 12,000 | 2.03 | 41,700,000 | 6,318,247 | 7.460 | 2017-08-02 |
| 905 | 2017-08-03 | 834,950 | -6,400 | 2.00 | 41,700,000 | 6,379,018 | 7.640 | 2017-08-01 |
| 906 | 2017-08-01 | 841,350 | -4,600 | 2.05 | 41,100,000 | 6,293,298 | 7.480 | 2017-07-28 |
| 907 | 2017-07-27 | 845,950 | -6,400 | 2.06 | 41,100,000 | 6,107,759 | 7.220 | 2017-07-25 |
| 908 | 2017-07-25 | 852,350 | 10,000 | 2.07 | 41,100,000 | 6,145,444 | 7.210 | 2017-07-21 |
| 909 | 2017-07-24 | 842,350 | 6,000 | 2.05 | 41,100,000 | 6,107,038 | 7.250 | 2017-07-20 |
| 910 | 2017-07-20 | 836,350 | 5,000 | 2.03 | 41,100,000 | 5,938,085 | 7.100 | 2017-07-18 |
| 911 | 2017-07-14 | 831,350 | -15,000 | 2.02 | 41,100,000 | 6,251,752 | 7.520 | 2017-07-12 |
| 912 | 2017-07-13 | 846,350 | -4,000 | 2.06 | 41,100,000 | 6,339,162 | 7.490 | 2017-07-11 |
| 913 | 2017-07-12 | 850,350 | 7,000 | 2.07 | 41,100,000 | 6,496,674 | 7.640 | 2017-07-10 |
| 914 | 2017-07-06 | 843,350 | -6,000 | 2.05 | 41,100,000 | 6,527,529 | 7.740 | 2017-07-04 |
| 915 | 2017-07-05 | 849,350 | 3,250 | 2.07 | 41,100,000 | 6,624,930 | 7.800 | 2017-07-03 |
| 916 | 2017-07-04 | 846,100 | -2,400 | 2.06 | 41,100,000 | 6,523,431 | 7.710 | 2017-06-30 |
| 917 | 2017-06-30 | 848,500 | 1,000 | 2.06 | 41,100,000 | 6,550,420 | 7.720 | 2017-06-28 |
| 918 | 2017-06-27 | 847,500 | -6,000 | 2.06 | 41,100,000 | 6,525,750 | 7.700 | 2017-06-23 |
| 919 | 2017-06-26 | 853,500 | -1,000 | 2.08 | 41,100,000 | 6,563,415 | 7.690 | 2017-06-22 |
| 920 | 2017-06-23 | 854,500 | 6,000 | 2.08 | 41,100,000 | 6,622,375 | 7.750 | 2017-06-21 |
| 921 | 2017-06-19 | 848,500 | -1,400 | 2.06 | 41,100,000 | 6,601,330 | 7.780 | 2017-06-15 |
| 922 | 2017-06-16 | 849,900 | 3,200 | 2.07 | 41,100,000 | 6,595,224 | 7.760 | 2017-06-14 |
| 923 | 2017-06-15 | 846,700 | -7,800 | 2.06 | 41,100,000 | 6,629,661 | 7.830 | 2017-06-13 |
| 924 | 2017-06-14 | 854,500 | -800 | 2.08 | 41,100,000 | 6,468,565 | 7.570 | 2017-06-12 |
| 925 | 2017-06-13 | 855,300 | 7,200 | 2.08 | 41,100,000 | 6,611,469 | 7.730 | 2017-06-09 |
| 926 | 2017-06-12 | 848,100 | -800 | 2.06 | 41,100,000 | 6,649,104 | 7.840 | 2017-06-08 |
| 927 | 2017-06-09 | 848,900 | -8,000 | 2.07 | 41,100,000 | 6,536,530 | 7.700 | 2017-06-07 |
| 928 | 2017-06-08 | 856,900 | -800 | 2.08 | 41,100,000 | 6,486,733 | 7.570 | 2017-06-06 |
| 929 | 2017-06-07 | 857,700 | -34,800 | 2.09 | 41,100,000 | 6,449,904 | 7.520 | 2017-06-05 |
| 930 | 2017-06-06 | 892,500 | 52,800 | 2.17 | 41,100,000 | 6,666,975 | 7.470 | 2017-06-02 |
| 931 | 2017-06-05 | 839,700 | -6,000 | 2.04 | 41,100,000 | 6,213,780 | 7.400 | 2017-06-01 |
| 932 | 2017-06-02 | 845,700 | -41,000 | 2.06 | 41,100,000 | 6,334,293 | 7.490 | 2017-05-31 |
| 933 | 2017-05-29 | 886,700 | 47,000 | 2.16 | 41,100,000 | 6,597,048 | 7.440 | 2017-05-25 |
| 934 | 2017-05-26 | 839,700 | -9,000 | 2.04 | 41,100,000 | 6,238,971 | 7.430 | 2017-05-24 |
| 935 | 2017-05-25 | 848,700 | -31,400 | 2.06 | 41,100,000 | 6,263,406 | 7.380 | 2017-05-23 |
| 936 | 2017-05-19 | 880,100 | 200 | 2.14 | 41,100,000 | 6,706,362 | 7.620 | 2017-05-17 |
| 937 | 2017-05-18 | 879,900 | 3,000 | 2.14 | 41,100,000 | 6,704,838 | 7.620 | 2017-05-16 |
| 938 | 2017-05-17 | 876,900 | -8,400 | 2.13 | 41,100,000 | 6,532,905 | 7.450 | 2017-05-15 |
| 939 | 2017-05-16 | 885,300 | 9,000 | 2.15 | 41,100,000 | 6,542,367 | 7.390 | 2017-05-12 |
| 940 | 2017-05-15 | 876,300 | 25,400 | 2.13 | 41,100,000 | 6,484,620 | 7.400 | 2017-05-11 |
| 941 | 2017-05-11 | 850,900 | -2,000 | 2.07 | 41,100,000 | 6,356,223 | 7.470 | 2017-05-09 |
| 942 | 2017-05-10 | 852,900 | 5,000 | 2.08 | 41,100,000 | 6,319,989 | 7.410 | 2017-05-08 |
| 943 | 2017-05-04 | 847,900 | 3,000 | 2.06 | 41,100,000 | 6,511,872 | 7.680 | 2017-04-28 |
| 944 | 2017-04-26 | 844,900 | 49,200 | 2.01 | 42,000,000 | 6,345,199 | 7.510 | 2017-04-24 |
| 945 | 2017-04-21 | 795,700 | 5,800 | 1.89 | 42,000,000 | 6,095,062 | 7.660 | 2017-04-19 |
| 946 | 2017-04-13 | 789,900 | 19,400 | 1.88 | 42,000,000 | 6,248,109 | 7.910 | 2017-04-11 |
| 947 | 2017-04-06 | 770,500 | 22,600 | 1.79 | 43,000,000 | 6,125,475 | 7.950 | 2017-04-03 |
| 948 | 2017-03-17 | 747,900 | 747,900 | 1.66 | 45,000,000 | 6,035,553 | 8.070 | 2017-03-15 |
Webb-site Database - Powered By Linux Group