Global X China Electric Vehicle and Battery ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02845 | 2020-01-17 |
UBS SECURITIES HONG KONG LIMITED
CCASSID: B01161
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 | 104.0 | 2026-02-02 | |||||
| 2 | 2026-02-03 | 106.0 | 2026-01-30 | |||||
| 3 | 2026-02-02 | 331,988 | 4,600 | 3.46 | 9,600,000 | 35,472,918 | 106.9 | 2026-01-29 |
| 4 | 2026-01-28 | 327,388 | -1,800 | 3.41 | 9,600,000 | 35,750,770 | 109.2 | 2026-01-26 |
| 5 | 2026-01-27 | 329,188 | -1,450 | 3.43 | 9,600,000 | 36,572,787 | 111.1 | 2026-01-23 |
| 6 | 2026-01-22 | 330,638 | 7,100 | 3.44 | 9,600,000 | 36,254,457 | 109.7 | 2026-01-20 |
| 7 | 2026-01-21 | 323,538 | 36,900 | 3.37 | 9,600,000 | 35,815,657 | 110.7 | 2026-01-19 |
| 8 | 2026-01-15 | 286,638 | -900 | 2.99 | 9,600,000 | 31,530,180 | 110.0 | 2026-01-13 |
| 9 | 2026-01-09 | 287,538 | 100 | 3.00 | 9,600,000 | 32,161,125 | 111.9 | 2026-01-07 |
| 10 | 2026-01-08 | 287,438 | 7,000 | 2.99 | 9,600,000 | 32,394,263 | 112.7 | 2026-01-06 |
| 11 | 2026-01-05 | 280,438 | -7,650 | 2.92 | 9,600,000 | 30,750,027 | 109.7 | 2025-12-30 |
| 12 | 2025-12-30 | 288,088 | -37 | 2.87 | 10,050,000 | 30,638,159 | 106.4 | 2025-12-23 |
| 13 | 2025-12-09 | 288,125 | 1,900 | 2.91 | 9,900,000 | 30,483,625 | 105.8 | 2025-12-05 |
| 14 | 2025-11-25 | 286,225 | -500 | 2.89 | 9,900,000 | 29,194,950 | 102.0 | 2025-11-21 |
| 15 | 2025-11-24 | 286,725 | 2,750 | 2.90 | 9,900,000 | 30,407,186 | 106.1 | 2025-11-20 |
| 16 | 2025-11-21 | 283,975 | 1,250 | 2.87 | 9,900,000 | 30,797,089 | 108.5 | 2025-11-19 |
| 17 | 2025-11-06 | 282,725 | -10,000 | 2.81 | 10,050,000 | 30,619,118 | 108.3 | 2025-11-04 |
| 18 | 2025-10-24 | 292,725 | -2,400 | 2.75 | 10,650,000 | 31,672,845 | 108.2 | 2025-10-22 |
| 19 | 2025-10-14 | 295,125 | 550 | 2.75 | 10,750,000 | 33,437,663 | 113.3 | 2025-10-10 |
| 20 | 2025-10-10 | 294,575 | 3,900 | 2.73 | 10,800,000 | 34,597,834 | 117.5 | 2025-10-08 |
| 21 | 2025-10-09 | 290,675 | 1,800 | 2.65 | 10,950,000 | 34,241,515 | 117.8 | 2025-10-06 |
| 22 | 2025-10-08 | 288,875 | 3,450 | 2.64 | 10,950,000 | 34,318,350 | 118.8 | 2025-10-03 |
| 23 | 2025-10-06 | 285,425 | 3,800 | 2.61 | 10,950,000 | 34,407,984 | 120.6 | 2025-10-02 |
| 24 | 2025-10-03 | 281,625 | 100 | 2.57 | 10,950,000 | 33,316,238 | 118.3 | 2025-09-30 |
| 25 | 2025-09-30 | 281,525 | 1,800 | 2.66 | 10,600,000 | 31,333,733 | 111.3 | 2025-09-26 |
| 26 | 2025-09-23 | 279,725 | 2,900 | 2.68 | 10,450,000 | 30,490,025 | 109.0 | 2025-09-19 |
| 27 | 2025-09-22 | 276,825 | 10,000 | 2.65 | 10,450,000 | 30,256,973 | 109.3 | 2025-09-18 |
| 28 | 2025-09-15 | 266,825 | 2,900 | 2.53 | 10,550,000 | 27,522,999 | 103.2 | 2025-09-11 |
| 29 | 2025-09-11 | 263,925 | 700 | 2.50 | 10,550,000 | 27,078,705 | 102.6 | 2025-09-09 |
| 30 | 2025-09-04 | 263,225 | 150 | 2.38 | 11,050,000 | 25,501,238 | 96.88 | 2025-09-02 |
| 31 | 2025-09-02 | 263,075 | 2,400 | 2.38 | 11,050,000 | 25,497,229 | 96.92 | 2025-08-29 |
| 32 | 2025-08-22 | 260,675 | -815 | 2.36 | 11,050,000 | 23,554,593 | 90.36 | 2025-08-20 |
| 33 | 2025-08-20 | 261,490 | -4,000 | 2.37 | 11,050,000 | 23,361,517 | 89.34 | 2025-08-18 |
| 34 | 2025-08-15 | 265,490 | -5,000 | 2.38 | 11,150,000 | 23,389,669 | 88.10 | 2025-08-13 |
| 35 | 2025-08-14 | 270,490 | 5,700 | 2.43 | 11,150,000 | 23,451,483 | 86.70 | 2025-08-12 |
| 36 | 2025-08-11 | 264,790 | -100 | 2.37 | 11,150,000 | 22,713,686 | 85.78 | 2025-08-07 |
| 37 | 2025-08-04 | 264,890 | 100 | 2.39 | 11,100,000 | 22,589,819 | 85.28 | 2025-07-31 |
| 38 | 2025-07-18 | 264,790 | -550 | 2.34 | 11,300,000 | 22,729,574 | 85.84 | 2025-07-16 |
| 39 | 2025-07-17 | 265,340 | 4,300 | 2.27 | 11,700,000 | 22,819,240 | 86.00 | 2025-07-15 |
| 40 | 2025-07-02 | 261,040 | 10,100 | 2.27 | 11,500,000 | 22,433,778 | 85.94 | 2025-06-27 |
| 41 | 2025-06-30 | 250,940 | 58,500 | 2.18 | 11,500,000 | 21,681,216 | 86.40 | 2025-06-26 |
| 42 | 2025-06-26 | 192,440 | -22,000 | 1.67 | 11,500,000 | 16,449,771 | 85.48 | 2025-06-24 |
| 43 | 2025-06-17 | 214,440 | -500 | 1.83 | 11,700,000 | 18,060,137 | 84.22 | 2025-06-13 |
| 44 | 2025-06-11 | 214,940 | -300 | 1.84 | 11,700,000 | 18,441,852 | 85.80 | 2025-06-09 |
| 45 | 2025-06-02 | 215,240 | -700 | 1.81 | 11,900,000 | 18,553,688 | 86.20 | 2025-05-29 |
| 46 | 2025-05-23 | 215,940 | 300 | 1.76 | 12,250,000 | 19,693,728 | 91.20 | 2025-05-21 |
| 47 | 2025-05-15 | 215,640 | 500 | 1.75 | 12,350,000 | 18,782,244 | 87.10 | 2025-05-13 |
| 48 | 2025-05-14 | 215,140 | 300 | 1.74 | 12,350,000 | 19,108,735 | 88.82 | 2025-05-12 |
| 49 | 2025-05-08 | 214,840 | 4,000 | 1.74 | 12,350,000 | 17,960,624 | 83.60 | 2025-05-06 |
| 50 | 2025-05-07 | 210,840 | 10,450 | 1.71 | 12,350,000 | 17,541,888 | 83.20 | 2025-05-02 |
| 51 | 2025-04-30 | 200,390 | -3,050 | 1.62 | 12,350,000 | 16,191,512 | 80.80 | 2025-04-28 |
| 52 | 2025-04-28 | 203,440 | -9,100 | 1.65 | 12,350,000 | 16,596,635 | 81.58 | 2025-04-24 |
| 53 | 2025-04-23 | 212,540 | -12,238 | 1.72 | 12,350,000 | 16,616,377 | 78.18 | 2025-04-17 |
| 54 | 2025-04-22 | 224,778 | -27,650 | 1.82 | 12,350,000 | 17,379,835 | 77.32 | 2025-04-16 |
| 55 | 2025-04-14 | 252,428 | -1,600 | 2.01 | 12,550,000 | 19,189,577 | 76.02 | 2025-04-10 |
| 56 | 2025-04-09 | 254,028 | 150 | 1.99 | 12,750,000 | 17,959,780 | 70.70 | 2025-04-07 |
| 57 | 2025-03-27 | 253,878 | 2,000 | 1.99 | 12,750,000 | 22,290,488 | 87.80 | 2025-03-25 |
| 58 | 2025-03-25 | 251,878 | 4,000 | 1.98 | 12,750,000 | 22,165,264 | 88.00 | 2025-03-21 |
| 59 | 2025-03-19 | 247,878 | 700 | 1.94 | 12,750,000 | 22,601,516 | 91.18 | 2025-03-17 |
| 60 | 2025-03-18 | 247,178 | 300 | 1.93 | 12,800,000 | 22,834,304 | 92.38 | 2025-03-14 |
| 61 | 2025-03-17 | 246,878 | -150 | 1.93 | 12,800,000 | 21,893,141 | 88.68 | 2025-03-13 |
| 62 | 2025-03-07 | 247,028 | 850 | 1.93 | 12,800,000 | 22,227,579 | 89.98 | 2025-03-05 |
| 63 | 2025-03-06 | 246,178 | -500 | 1.92 | 12,800,000 | 21,880,301 | 88.88 | 2025-03-04 |
| 64 | 2025-02-28 | 246,678 | 50 | 1.93 | 12,800,000 | 23,108,795 | 93.68 | 2025-02-26 |
| 65 | 2025-02-27 | 246,628 | -9,000 | 1.93 | 12,800,000 | 22,714,439 | 92.10 | 2025-02-25 |
| 66 | 2025-02-25 | 255,628 | 600 | 2.00 | 12,800,000 | 23,829,642 | 93.22 | 2025-02-21 |
| 67 | 2025-02-18 | 255,028 | -50 | 1.99 | 12,800,000 | 22,850,509 | 89.60 | 2025-02-14 |
| 68 | 2025-02-17 | 255,078 | 1,000 | 1.99 | 12,800,000 | 21,936,708 | 86.00 | 2025-02-13 |
| 69 | 2025-02-05 | 254,078 | 100 | 1.96 | 12,950,000 | 20,082,325 | 79.04 | 2025-02-03 |
| 70 | 2025-01-21 | 253,978 | -10,000 | 1.98 | 12,850,000 | 19,871,239 | 78.24 | 2025-01-17 |
| 71 | 2025-01-13 | 263,978 | -2,250 | 1.93 | 13,700,000 | 20,115,124 | 76.20 | 2025-01-09 |
| 72 | 2025-01-09 | 266,228 | 150 | 1.94 | 13,700,000 | 20,323,846 | 76.34 | 2025-01-07 |
| 73 | 2025-01-06 | 266,078 | -300 | 1.94 | 13,700,000 | 20,472,041 | 76.94 | 2025-01-02 |
| 74 | 2024-12-16 | 266,378 | 300 | 1.91 | 13,950,000 | 21,874,961 | 82.12 | 2024-12-12 |
| 75 | 2024-12-12 | 266,078 | 1,150 | 1.84 | 14,500,000 | 22,143,011 | 83.22 | 2024-12-10 |
| 76 | 2024-12-11 | 264,928 | -7,500 | 1.85 | 14,300,000 | 23,101,722 | 87.20 | 2024-12-09 |
| 77 | 2024-12-10 | 272,428 | 3,000 | 1.93 | 14,150,000 | 22,584,281 | 82.90 | 2024-12-06 |
| 78 | 2024-11-22 | 269,428 | -27,000 | 1.92 | 14,050,000 | 22,820,552 | 84.70 | 2024-11-20 |
| 79 | 2024-11-13 | 296,428 | 9,000 | 1.96 | 15,150,000 | 26,079,735 | 87.98 | 2024-11-11 |
| 80 | 2024-11-05 | 287,428 | -40,000 | 1.91 | 15,050,000 | 23,212,685 | 80.76 | 2024-11-01 |
| 81 | 2024-11-01 | 327,428 | 1,500 | 2.18 | 15,050,000 | 26,940,776 | 82.28 | 2024-10-30 |
| 82 | 2024-10-17 | 325,928 | 4,000 | 2.10 | 15,500,000 | 25,774,386 | 79.08 | 2024-10-15 |
| 83 | 2024-10-16 | 321,928 | -12,000 | 2.04 | 15,800,000 | 26,076,168 | 81.00 | 2024-10-14 |
| 84 | 2024-10-15 | 333,928 | -4,000 | 2.11 | 15,800,000 | 28,617,630 | 85.70 | 2024-10-10 |
| 85 | 2024-10-14 | 337,928 | -700 | 2.14 | 15,800,000 | 28,494,089 | 84.32 | 2024-10-09 |
| 86 | 2024-10-09 | 338,628 | -50 | 2.21 | 15,300,000 | 35,217,312 | 104.0 | 2024-10-07 |
| 87 | 2024-10-07 | 338,678 | -4,100 | 2.21 | 15,300,000 | 33,014,331 | 97.48 | 2024-10-03 |
| 88 | 2024-10-04 | 342,778 | 3,650 | 2.24 | 15,300,000 | 32,022,321 | 93.42 | 2024-10-02 |
| 89 | 2024-09-30 | 339,128 | 30,700 | 2.22 | 15,300,000 | 24,912,343 | 73.46 | 2024-09-26 |
| 90 | 2024-09-26 | 308,428 | 1,750 | 2.02 | 15,300,000 | 21,022,452 | 68.16 | 2024-09-24 |
| 91 | 2024-09-23 | 306,678 | 700 | 2.00 | 15,300,000 | 19,964,738 | 65.10 | 2024-09-19 |
| 92 | 2024-09-20 | 305,978 | -3,000 | 2.00 | 15,300,000 | 19,772,298 | 64.62 | 2024-09-17 |
| 93 | 2024-09-09 | 308,978 | 1,000 | 1.97 | 15,650,000 | 19,675,719 | 63.68 | 2024-09-04 |
| 94 | 2024-08-27 | 307,978 | -7,300 | 1.94 | 15,850,000 | 19,174,710 | 62.26 | 2024-08-23 |
| 95 | 2024-08-19 | 315,278 | -11,700 | 1.99 | 15,850,000 | 19,503,097 | 61.86 | 2024-08-15 |
| 96 | 2024-08-13 | 326,978 | -8,000 | 2.02 | 16,200,000 | 20,403,427 | 62.40 | 2024-08-09 |
| 97 | 2024-08-06 | 334,978 | -1,000 | 2.07 | 16,150,000 | 21,157,210 | 63.16 | 2024-08-02 |
| 98 | 2024-07-04 | 335,978 | 800 | 1.98 | 16,950,000 | 21,724,337 | 64.66 | 2024-07-02 |
| 99 | 2024-06-12 | 335,178 | 1,250 | 1.90 | 17,650,000 | 23,583,124 | 70.36 | 2024-06-07 |
| 100 | 2024-06-05 | 333,928 | 550 | 1.89 | 17,650,000 | 23,955,995 | 71.74 | 2024-06-03 |
| 101 | 2024-05-31 | 333,378 | -5,000 | 1.89 | 17,650,000 | 23,703,176 | 71.10 | 2024-05-29 |
| 102 | 2024-05-27 | 338,378 | -12,000 | 1.92 | 17,650,000 | 24,282,005 | 71.76 | 2024-05-23 |
| 103 | 2024-05-23 | 350,378 | -400 | 1.99 | 17,650,000 | 25,346,345 | 72.34 | 2024-05-21 |
| 104 | 2024-05-09 | 350,778 | 700 | 1.99 | 17,650,000 | 26,715,252 | 76.16 | 2024-05-07 |
| 105 | 2024-05-08 | 350,078 | 400 | 1.98 | 17,650,000 | 26,668,942 | 76.18 | 2024-05-06 |
| 106 | 2024-05-07 | 349,678 | 11,150 | 1.98 | 17,650,000 | 26,554,547 | 75.94 | 2024-05-03 |
| 107 | 2024-04-30 | 338,528 | -14,000 | 1.92 | 17,650,000 | 24,225,064 | 71.56 | 2024-04-26 |
| 108 | 2024-04-24 | 352,528 | 75,150 | 2.00 | 17,650,000 | 24,930,780 | 70.72 | 2024-04-22 |
| 109 | 2024-04-16 | 277,378 | -6,000 | 1.53 | 18,150,000 | 20,104,357 | 72.48 | 2024-04-12 |
| 110 | 2024-04-15 | 283,378 | 40,000 | 1.56 | 18,150,000 | 21,060,653 | 74.32 | 2024-04-11 |
| 111 | 2024-04-12 | 243,378 | 6,300 | 1.34 | 18,150,000 | 18,136,529 | 74.52 | 2024-04-10 |
| 112 | 2024-04-09 | 237,078 | -300 | 1.31 | 18,150,000 | 17,738,176 | 74.82 | 2024-04-05 |
| 113 | 2024-04-05 | 237,378 | 100 | 1.29 | 18,350,000 | 17,926,787 | 75.52 | 2024-04-02 |
| 114 | 2024-04-03 | 237,278 | 11,250 | 1.29 | 18,350,000 | 17,088,762 | 72.02 | 2024-03-28 |
| 115 | 2024-04-02 | 226,028 | 7,500 | 1.23 | 18,350,000 | 16,138,399 | 71.40 | 2024-03-27 |
| 116 | 2024-03-28 | 218,528 | -4,600 | 1.19 | 18,350,000 | 16,088,031 | 73.62 | 2024-03-26 |
| 117 | 2024-03-26 | 223,128 | -450 | 1.22 | 18,350,000 | 16,234,793 | 72.76 | 2024-03-22 |
| 118 | 2024-03-25 | 223,578 | 450 | 1.22 | 18,350,000 | 16,795,179 | 75.12 | 2024-03-21 |
| 119 | 2024-03-19 | 223,128 | -50 | 1.22 | 18,350,000 | 16,645,349 | 74.60 | 2024-03-15 |
| 120 | 2024-03-18 | 223,178 | 50 | 1.22 | 18,350,000 | 16,626,761 | 74.50 | 2024-03-14 |
| 121 | 2024-03-12 | 223,128 | -17,370 | 1.22 | 18,350,000 | 15,453,845 | 69.26 | 2024-03-08 |
| 122 | 2024-03-08 | 240,498 | -2,700 | 1.31 | 18,350,000 | 16,974,349 | 70.58 | 2024-03-06 |
| 123 | 2024-03-05 | 243,198 | -100 | 1.30 | 18,650,000 | 17,271,922 | 71.02 | 2024-03-01 |
| 124 | 2024-02-28 | 243,298 | 6,550 | 1.30 | 18,650,000 | 16,544,264 | 68.00 | 2024-02-26 |
| 125 | 2024-02-26 | 236,748 | 2,000 | 1.27 | 18,650,000 | 15,942,610 | 67.34 | 2024-02-22 |
| 126 | 2024-02-15 | 234,748 | -100 | 1.26 | 18,650,000 | 15,695,251 | 66.86 | 2024-02-08 |
| 127 | 2024-02-14 | 234,848 | 70,950 | 1.26 | 18,650,000 | 15,481,180 | 65.92 | 2024-02-07 |
| 128 | 2024-02-08 | 163,898 | 450 | 0.88 | 18,650,000 | 10,489,472 | 64.00 | 2024-02-06 |
| 129 | 2024-02-07 | 163,448 | -10,650 | 0.86 | 18,900,000 | 9,859,183 | 60.32 | 2024-02-05 |
| 130 | 2024-02-05 | 174,098 | -700 | 0.92 | 18,900,000 | 10,874,161 | 62.46 | 2024-02-01 |
| 131 | 2024-02-02 | 174,798 | -300 | 0.92 | 18,900,000 | 10,956,339 | 62.68 | 2024-01-31 |
| 132 | 2024-02-01 | 175,098 | 700 | 0.93 | 18,900,000 | 10,985,649 | 62.74 | 2024-01-30 |
| 133 | 2024-01-29 | 174,398 | -8,400 | 0.92 | 18,900,000 | 11,995,094 | 68.78 | 2024-01-25 |
| 134 | 2024-01-26 | 182,798 | -12,000 | 0.97 | 18,900,000 | 12,576,502 | 68.80 | 2024-01-24 |
| 135 | 2024-01-25 | 194,798 | -11,700 | 1.01 | 19,300,000 | 13,328,079 | 68.42 | 2024-01-23 |
| 136 | 2024-01-23 | 206,498 | -5,750 | 1.05 | 19,700,000 | 14,458,990 | 70.02 | 2024-01-19 |
| 137 | 2024-01-22 | 212,248 | -300 | 1.08 | 19,700,000 | 14,827,645 | 69.86 | 2024-01-18 |
| 138 | 2024-01-19 | 212,548 | -50 | 1.07 | 19,850,000 | 14,729,576 | 69.30 | 2024-01-17 |
| 139 | 2024-01-18 | 212,598 | -5,000 | 1.07 | 19,850,000 | 15,251,781 | 71.74 | 2024-01-16 |
| 140 | 2024-01-16 | 217,598 | -750 | 1.02 | 21,250,000 | 15,793,263 | 72.58 | 2024-01-12 |
| 141 | 2024-01-11 | 218,348 | -7,250 | 1.03 | 21,250,000 | 15,384,800 | 70.46 | 2024-01-09 |
| 142 | 2024-01-10 | 225,598 | 50 | 1.06 | 21,250,000 | 15,791,860 | 70.00 | 2024-01-08 |
| 143 | 2024-01-05 | 225,548 | -400 | 1.05 | 21,450,000 | 16,550,712 | 73.38 | 2024-01-03 |
| 144 | 2024-01-03 | 225,948 | 200 | 1.05 | 21,450,000 | 17,221,757 | 76.22 | 2023-12-29 |
| 145 | 2024-01-02 | 225,748 | 2,700 | 1.05 | 21,450,000 | 17,156,848 | 76.00 | 2023-12-28 |
| 146 | 2023-12-19 | 223,048 | -70,200 | 1.01 | 22,050,000 | 16,211,129 | 72.68 | 2023-12-15 |
| 147 | 2023-12-18 | 293,248 | -6,550 | 1.32 | 22,200,000 | 21,225,290 | 72.38 | 2023-12-14 |
| 148 | 2023-12-14 | 299,798 | 6,087 | 1.34 | 22,400,000 | 22,460,866 | 74.92 | 2023-12-12 |
| 149 | 2023-12-13 | 293,711 | -1,750 | 1.31 | 22,400,000 | 21,881,470 | 74.50 | 2023-12-11 |
| 150 | 2023-12-11 | 295,461 | 400 | 1.32 | 22,400,000 | 22,065,027 | 74.68 | 2023-12-07 |
| 151 | 2023-12-07 | 295,061 | 100 | 1.32 | 22,400,000 | 21,421,429 | 72.60 | 2023-12-05 |
| 152 | 2023-12-06 | 294,961 | -1,250 | 1.32 | 22,400,000 | 21,933,300 | 74.36 | 2023-12-04 |
| 153 | 2023-12-05 | 296,211 | -350 | 1.37 | 21,700,000 | 22,126,962 | 74.70 | 2023-12-01 |
| 154 | 2023-12-01 | 296,561 | -550 | 1.37 | 21,700,000 | 22,532,705 | 75.98 | 2023-11-29 |
| 155 | 2023-11-30 | 297,111 | 27,576 | 1.37 | 21,700,000 | 22,954,796 | 77.26 | 2023-11-28 |
| 156 | 2023-11-24 | 269,535 | 1,600 | 1.23 | 21,900,000 | 21,045,293 | 78.08 | 2023-11-22 |
| 157 | 2023-11-23 | 267,935 | -15,450 | 1.22 | 21,900,000 | 21,359,778 | 79.72 | 2023-11-21 |
| 158 | 2023-11-21 | 283,385 | 100 | 1.28 | 22,150,000 | 22,540,443 | 79.54 | 2023-11-17 |
| 159 | 2023-11-20 | 283,285 | 950 | 1.28 | 22,150,000 | 22,407,844 | 79.10 | 2023-11-16 |
| 160 | 2023-11-17 | 282,335 | -9,300 | 1.27 | 22,150,000 | 22,818,315 | 80.82 | 2023-11-15 |
| 161 | 2023-11-13 | 291,635 | 15 | 1.28 | 22,750,000 | 23,470,785 | 80.48 | 2023-11-09 |
| 162 | 2023-11-01 | 291,620 | 50 | 1.27 | 22,900,000 | 23,352,930 | 80.08 | 2023-10-30 |
| 163 | 2023-10-31 | 291,570 | 650 | 1.25 | 23,250,000 | 23,074,850 | 79.14 | 2023-10-27 |
| 164 | 2023-10-24 | 290,920 | 1,200 | 1.26 | 23,150,000 | 22,453,206 | 77.18 | 2023-10-19 |
| 165 | 2023-10-13 | 289,720 | -4,100 | 1.27 | 22,850,000 | 23,281,899 | 80.36 | 2023-10-11 |
| 166 | 2023-10-12 | 293,820 | 250 | 1.29 | 22,850,000 | 23,623,128 | 80.40 | 2023-10-10 |
| 167 | 2023-09-28 | 293,570 | 5,085 | 1.27 | 23,100,000 | 23,485,600 | 80.00 | 2023-09-26 |
| 168 | 2023-09-27 | 288,485 | -5,000 | 1.23 | 23,500,000 | 23,626,922 | 81.90 | 2023-09-25 |
| 169 | 2023-09-04 | 293,485 | -3,500 | 1.22 | 24,000,000 | 25,914,726 | 88.30 | 2023-08-30 |
| 170 | 2023-08-24 | 296,985 | -600 | 1.22 | 24,250,000 | 25,962,429 | 87.42 | 2023-08-22 |
| 171 | 2023-08-22 | 297,585 | -2,250 | 1.20 | 24,850,000 | 26,610,051 | 89.42 | 2023-08-18 |
| 172 | 2023-08-21 | 299,835 | -2,400 | 1.21 | 24,850,000 | 27,063,107 | 90.26 | 2023-08-17 |
| 173 | 2023-08-18 | 302,235 | -1,950 | 1.20 | 25,150,000 | 27,291,821 | 90.30 | 2023-08-16 |
| 174 | 2023-08-14 | 304,185 | 9,800 | 1.19 | 25,500,000 | 29,566,782 | 97.20 | 2023-08-10 |
| 175 | 2023-08-07 | 294,385 | 2,000 | 1.15 | 25,700,000 | 28,631,885 | 97.26 | 2023-08-03 |
| 176 | 2023-08-04 | 292,385 | -1,000 | 1.14 | 25,700,000 | 28,302,868 | 96.80 | 2023-08-02 |
| 177 | 2023-07-31 | 293,385 | 5,000 | 1.13 | 26,050,000 | 28,135,622 | 95.90 | 2023-07-27 |
| 178 | 2023-07-26 | 288,385 | -1,000 | 1.11 | 26,050,000 | 26,773,663 | 92.84 | 2023-07-24 |
| 179 | 2023-07-20 | 289,385 | -3,300 | 1.11 | 26,050,000 | 28,070,345 | 97.00 | 2023-07-18 |
| 180 | 2023-07-14 | 292,685 | 815 | 1.08 | 27,000,000 | 28,893,863 | 98.72 | 2023-07-12 |
| 181 | 2023-07-12 | 291,870 | 1,000 | 1.08 | 27,000,000 | 28,591,585 | 97.96 | 2023-07-10 |
| 182 | 2023-07-10 | 290,870 | -250 | 1.08 | 27,000,000 | 28,144,581 | 96.76 | 2023-07-06 |
| 183 | 2023-07-06 | 291,120 | 150 | 1.08 | 27,000,000 | 28,879,104 | 99.20 | 2023-07-04 |
| 184 | 2023-07-05 | 290,970 | -10,000 | 1.08 | 27,000,000 | 28,480,144 | 97.88 | 2023-07-03 |
| 185 | 2023-06-20 | 300,970 | 13,900 | 1.11 | 27,000,000 | 29,946,515 | 99.50 | 2023-06-16 |
| 186 | 2023-06-19 | 287,070 | 500 | 1.06 | 27,000,000 | 28,534,758 | 99.40 | 2023-06-15 |
| 187 | 2023-06-16 | 286,570 | -250 | 1.06 | 26,950,000 | 26,943,311 | 94.02 | 2023-06-14 |
| 188 | 2023-06-09 | 286,820 | -250 | 1.05 | 27,250,000 | 27,190,536 | 94.80 | 2023-06-07 |
| 189 | 2023-06-05 | 287,070 | 100 | 1.06 | 27,200,000 | 27,725,221 | 96.58 | 2023-06-01 |
| 190 | 2023-05-31 | 286,970 | 150 | 1.04 | 27,600,000 | 27,738,520 | 96.66 | 2023-05-29 |
| 191 | 2023-05-30 | 286,820 | -10,000 | 1.04 | 27,600,000 | 28,796,728 | 100.4 | 2023-05-25 |
| 192 | 2023-05-29 | 296,820 | 7,963 | 1.08 | 27,600,000 | 29,978,820 | 101.0 | 2023-05-24 |
| 193 | 2023-05-24 | 288,857 | 6,000 | 1.05 | 27,600,000 | 29,694,500 | 102.8 | 2023-05-22 |
| 194 | 2023-05-23 | 282,857 | -1,200 | 1.02 | 27,700,000 | 28,936,271 | 102.3 | 2023-05-19 |
| 195 | 2023-05-22 | 284,057 | 15,150 | 1.03 | 27,700,000 | 29,144,248 | 102.6 | 2023-05-18 |
| 196 | 2023-05-19 | 268,907 | 17,450 | 0.96 | 27,900,000 | 28,020,109 | 104.2 | 2023-05-17 |
| 197 | 2023-05-17 | 251,457 | -70,000 | 0.90 | 28,050,000 | 26,729,879 | 106.3 | 2023-05-15 |
| 198 | 2023-05-16 | 321,457 | 15,300 | 1.15 | 28,050,000 | 32,965,415 | 102.6 | 2023-05-12 |
| 199 | 2023-05-09 | 306,157 | 41,204 | 1.08 | 28,450,000 | 31,166,783 | 101.8 | 2023-05-05 |
| 200 | 2023-04-27 | 264,953 | -5,000 | 0.93 | 28,450,000 | 25,965,394 | 98.00 | 2023-04-25 |
| 201 | 2023-04-24 | 269,953 | 10,000 | 0.95 | 28,450,000 | 28,480,042 | 105.5 | 2023-04-20 |
| 202 | 2023-04-18 | 259,953 | 10,000 | 0.91 | 28,450,000 | 28,334,877 | 109.0 | 2023-04-14 |
| 203 | 2023-04-03 | 249,953 | -42,950 | 0.86 | 29,000,000 | 27,232,379 | 109.0 | 2023-03-30 |
| 204 | 2023-03-29 | 292,903 | -10,000 | 1.01 | 29,000,000 | 31,516,363 | 107.6 | 2023-03-27 |
| 205 | 2023-03-28 | 302,903 | -100 | 1.04 | 29,000,000 | 32,743,814 | 108.1 | 2023-03-24 |
| 206 | 2023-03-24 | 303,003 | 6,000 | 1.04 | 29,100,000 | 32,572,823 | 107.5 | 2023-03-22 |
| 207 | 2023-03-23 | 297,003 | -12,300 | 1.01 | 29,400,000 | 31,823,871 | 107.2 | 2023-03-21 |
| 208 | 2023-03-22 | 309,303 | -100 | 1.05 | 29,400,000 | 32,167,512 | 104.0 | 2023-03-20 |
| 209 | 2023-03-15 | 309,403 | -1,150 | 1.02 | 30,200,000 | 33,353,643 | 107.8 | 2023-03-13 |
| 210 | 2023-03-14 | 310,553 | -28,850 | 1.03 | 30,200,000 | 33,632,890 | 108.3 | 2023-03-10 |
| 211 | 2023-03-13 | 339,403 | 300 | 1.12 | 30,200,000 | 37,096,748 | 109.3 | 2023-03-09 |
| 212 | 2023-03-10 | 339,103 | 4,500 | 1.12 | 30,200,000 | 37,097,868 | 109.4 | 2023-03-08 |
| 213 | 2023-03-02 | 334,603 | 150 | 1.10 | 30,350,000 | 37,592,647 | 112.4 | 2023-02-28 |
| 214 | 2023-02-28 | 334,453 | 50 | 1.10 | 30,350,000 | 37,793,189 | 113.0 | 2023-02-24 |
| 215 | 2023-02-22 | 334,403 | -950 | 1.10 | 30,500,000 | 38,606,826 | 115.5 | 2023-02-20 |
| 216 | 2023-02-21 | 335,353 | 6,250 | 1.10 | 30,500,000 | 38,817,110 | 115.8 | 2023-02-17 |
| 217 | 2023-02-20 | 329,103 | -30,100 | 1.08 | 30,500,000 | 38,998,706 | 118.5 | 2023-02-16 |
| 218 | 2023-02-17 | 359,203 | -7,250 | 1.18 | 30,500,000 | 43,553,364 | 121.3 | 2023-02-15 |
| 219 | 2023-02-13 | 366,453 | -20,000 | 1.18 | 31,000,000 | 46,337,982 | 126.5 | 2023-02-09 |
| 220 | 2023-02-07 | 386,453 | -1,300 | 1.25 | 31,000,000 | 49,311,403 | 127.6 | 2023-02-03 |
| 221 | 2023-01-31 | 387,753 | 400 | 1.24 | 31,200,000 | 50,756,868 | 130.9 | 2023-01-27 |
| 222 | 2023-01-27 | 387,353 | -5,300 | 1.24 | 31,200,000 | 48,322,287 | 124.8 | 2023-01-20 |
| 223 | 2023-01-26 | 392,653 | -1,600 | 1.26 | 31,200,000 | 48,021,462 | 122.3 | 2023-01-19 |
| 224 | 2023-01-20 | 394,253 | -3,400 | 1.26 | 31,200,000 | 48,197,429 | 122.3 | 2023-01-18 |
| 225 | 2023-01-19 | 397,653 | -1,500 | 1.27 | 31,200,000 | 48,394,370 | 121.7 | 2023-01-17 |
| 226 | 2023-01-18 | 399,153 | 5,300 | 1.27 | 31,450,000 | 49,335,311 | 123.6 | 2023-01-16 |
| 227 | 2023-01-16 | 393,853 | -350 | 1.25 | 31,450,000 | 47,833,447 | 121.5 | 2023-01-12 |
| 228 | 2023-01-12 | 394,203 | -1,500 | 1.25 | 31,450,000 | 47,816,824 | 121.3 | 2023-01-10 |
| 229 | 2023-01-11 | 395,703 | 500 | 1.24 | 32,000,000 | 47,444,790 | 119.9 | 2023-01-09 |
| 230 | 2023-01-09 | 395,203 | 20,450 | 1.24 | 32,000,000 | 45,369,304 | 114.8 | 2023-01-05 |
| 231 | 2023-01-05 | 374,753 | -65,000 | 1.17 | 32,000,000 | 42,927,956 | 114.6 | 2023-01-03 |
| 232 | 2023-01-03 | 439,753 | -2,250 | 1.37 | 32,000,000 | 50,131,842 | 114.0 | 2022-12-29 |
| 233 | 2022-12-30 | 442,003 | -50 | 1.38 | 32,000,000 | 49,946,339 | 113.0 | 2022-12-28 |
| 234 | 2022-12-23 | 442,053 | -1,200 | 1.33 | 33,200,000 | 51,388,661 | 116.3 | 2022-12-21 |
| 235 | 2022-12-21 | 443,253 | 1,300 | 1.33 | 33,400,000 | 52,924,408 | 119.4 | 2022-12-19 |
| 236 | 2022-12-14 | 441,953 | 1,000 | 1.30 | 33,950,000 | 53,034,360 | 120.0 | 2022-12-12 |
| 237 | 2022-12-13 | 440,953 | 14,000 | 1.30 | 33,950,000 | 54,060,838 | 122.6 | 2022-12-09 |
| 238 | 2022-12-02 | 426,953 | 5,000 | 1.18 | 36,150,000 | 49,270,376 | 115.4 | 2022-11-30 |
| 239 | 2022-11-30 | 421,953 | -10,350 | 1.16 | 36,450,000 | 46,625,807 | 110.5 | 2022-11-28 |
| 240 | 2022-11-25 | 432,303 | -1,650 | 1.19 | 36,450,000 | 49,606,769 | 114.8 | 2022-11-23 |
| 241 | 2022-11-24 | 433,953 | 5,300 | 1.19 | 36,550,000 | 49,535,735 | 114.2 | 2022-11-22 |
| 242 | 2022-11-18 | 428,653 | -5 | 1.17 | 36,700,000 | 51,545,523 | 120.3 | 2022-11-16 |
| 243 | 2022-11-17 | 428,658 | 3,070 | 1.17 | 36,700,000 | 53,067,860 | 123.8 | 2022-11-15 |
| 244 | 2022-11-16 | 425,588 | 9,296 | 1.14 | 37,400,000 | 51,368,472 | 120.7 | 2022-11-14 |
| 245 | 2022-11-09 | 416,292 | 3,250 | 1.11 | 37,600,000 | 51,745,096 | 124.3 | 2022-11-07 |
| 246 | 2022-10-26 | 413,042 | -200 | 1.07 | 38,750,000 | 47,004,180 | 113.8 | 2022-10-24 |
| 247 | 2022-10-25 | 413,242 | 200 | 1.07 | 38,750,000 | 47,977,396 | 116.1 | 2022-10-21 |
| 248 | 2022-10-24 | 413,042 | -1,000 | 1.07 | 38,750,000 | 49,358,519 | 119.5 | 2022-10-20 |
| 249 | 2022-10-17 | 414,042 | -1,000 | 1.07 | 38,850,000 | 48,898,360 | 118.1 | 2022-10-13 |
| 250 | 2022-10-14 | 415,042 | 4,000 | 1.07 | 38,850,000 | 49,452,254 | 119.2 | 2022-10-12 |
| 251 | 2022-10-10 | 411,042 | 650 | 1.04 | 39,450,000 | 49,386,696 | 120.2 | 2022-10-06 |
| 252 | 2022-10-07 | 410,392 | -2,000 | 1.04 | 39,450,000 | 49,842,108 | 121.5 | 2022-10-05 |
| 253 | 2022-10-05 | 412,392 | 36,000 | 1.05 | 39,450,000 | 47,548,798 | 115.3 | 2022-09-30 |
| 254 | 2022-09-30 | 376,392 | -350 | 0.95 | 39,450,000 | 43,247,441 | 114.9 | 2022-09-28 |
| 255 | 2022-08-31 | 376,742 | -1,450 | 0.95 | 39,700,000 | 52,706,206 | 139.9 | 2022-08-29 |
| 256 | 2022-08-30 | 378,192 | 2,950 | 0.95 | 39,700,000 | 54,100,366 | 143.1 | 2022-08-26 |
| 257 | 2022-08-26 | 375,242 | 1,500 | 0.95 | 39,700,000 | 54,972,953 | 146.5 | 2022-08-24 |
| 258 | 2022-08-17 | 373,742 | -5,050 | 0.94 | 39,700,000 | 56,827,471 | 152.1 | 2022-08-15 |
| 259 | 2022-08-15 | 378,792 | -2,900 | 0.96 | 39,600,000 | 57,311,230 | 151.3 | 2022-08-11 |
| 260 | 2022-08-11 | 381,692 | 2,000 | 0.96 | 39,600,000 | 57,730,915 | 151.3 | 2022-08-09 |
| 261 | 2022-08-05 | 379,692 | 200 | 0.96 | 39,600,000 | 55,605,893 | 146.5 | 2022-08-03 |
| 262 | 2022-08-02 | 379,492 | 1,000 | 0.96 | 39,500,000 | 56,601,232 | 149.2 | 2022-07-29 |
| 263 | 2022-08-01 | 378,492 | 2,000 | 0.96 | 39,500,000 | 57,492,935 | 151.9 | 2022-07-28 |
| 264 | 2022-07-27 | 376,492 | 3,600 | 0.95 | 39,500,000 | 57,226,784 | 152.0 | 2022-07-25 |
| 265 | 2022-07-21 | 372,892 | 14,850 | 0.94 | 39,600,000 | 59,271,183 | 159.0 | 2022-07-19 |
| 266 | 2022-07-20 | 358,042 | -1,300 | 0.90 | 39,600,000 | 57,823,783 | 161.5 | 2022-07-18 |
| 267 | 2022-07-18 | 359,342 | 950 | 0.91 | 39,650,000 | 58,195,437 | 162.0 | 2022-07-14 |
| 268 | 2022-07-15 | 358,392 | 2,300 | 0.90 | 39,900,000 | 56,357,142 | 157.3 | 2022-07-13 |
| 269 | 2022-07-14 | 356,092 | -2,200 | 0.89 | 40,100,000 | 54,624,513 | 153.4 | 2022-07-12 |
| 270 | 2022-07-13 | 358,292 | -350 | 0.89 | 40,400,000 | 56,860,940 | 158.7 | 2022-07-11 |
| 271 | 2022-07-11 | 358,642 | 600 | 0.89 | 40,400,000 | 61,865,745 | 172.5 | 2022-07-07 |
| 272 | 2022-07-08 | 358,042 | -4,500 | 0.89 | 40,400,000 | 59,864,622 | 167.2 | 2022-07-06 |
| 273 | 2022-07-07 | 362,542 | 25,000 | 0.90 | 40,400,000 | 60,653,277 | 167.3 | 2022-07-05 |
| 274 | 2022-07-06 | 337,542 | 5,900 | 0.84 | 40,400,000 | 56,673,302 | 167.9 | 2022-07-04 |
| 275 | 2022-07-04 | 331,642 | 17,600 | 0.81 | 40,950,000 | 54,123,974 | 163.2 | 2022-06-29 |
| 276 | 2022-06-30 | 314,042 | 5,000 | 0.77 | 40,950,000 | 54,015,224 | 172.0 | 2022-06-28 |
| 277 | 2022-06-28 | 309,042 | 400 | 0.75 | 41,450,000 | 52,289,906 | 169.2 | 2022-06-24 |
| 278 | 2022-06-23 | 308,642 | 8,150 | 0.73 | 42,500,000 | 49,382,720 | 160.0 | 2022-06-21 |
| 279 | 2022-06-22 | 300,492 | 29,000 | 0.71 | 42,500,000 | 48,890,048 | 162.7 | 2022-06-20 |
| 280 | 2022-06-17 | 271,492 | 350 | 0.64 | 42,500,000 | 41,131,038 | 151.5 | 2022-06-15 |
| 281 | 2022-06-16 | 271,142 | -35,150 | 0.63 | 42,800,000 | 41,457,612 | 152.9 | 2022-06-14 |
| 282 | 2022-06-15 | 306,292 | -10,000 | 0.71 | 43,350,000 | 46,587,013 | 152.1 | 2022-06-13 |
| 283 | 2022-06-13 | 316,292 | 7,800 | 0.72 | 43,950,000 | 45,451,160 | 143.7 | 2022-06-09 |
| 284 | 2022-06-08 | 308,492 | 4,700 | 0.70 | 43,950,000 | 45,363,749 | 147.1 | 2022-06-06 |
| 285 | 2022-06-01 | 303,792 | -8,500 | 0.69 | 44,150,000 | 39,675,235 | 130.6 | 2022-05-30 |
| 286 | 2022-05-30 | 312,292 | 515 | 0.71 | 44,150,000 | 39,364,407 | 126.1 | 2022-05-26 |
| 287 | 2022-05-17 | 311,777 | 1,000 | 0.71 | 44,000,000 | 37,927,672 | 121.7 | 2022-05-13 |
| 288 | 2022-05-13 | 310,777 | -2,500 | 0.71 | 44,000,000 | 38,039,105 | 122.4 | 2022-05-11 |
| 289 | 2022-05-11 | 313,277 | 100 | 0.71 | 43,900,000 | 35,964,200 | 114.8 | 2022-05-06 |
| 290 | 2022-05-10 | 313,177 | -1,700 | 0.72 | 43,650,000 | 37,080,157 | 118.4 | 2022-05-05 |
| 291 | 2022-05-06 | 314,877 | 4,100 | 0.72 | 43,650,000 | 36,651,683 | 116.4 | 2022-05-04 |
| 292 | 2022-05-05 | 310,777 | 5,050 | 0.71 | 43,650,000 | 36,081,210 | 116.1 | 2022-05-03 |
| 293 | 2022-05-04 | 305,727 | 350 | 0.70 | 43,650,000 | 36,228,650 | 118.5 | 2022-04-29 |
| 294 | 2022-04-29 | 305,377 | 800 | 0.70 | 43,900,000 | 34,660,290 | 113.5 | 2022-04-27 |
| 295 | 2022-04-28 | 304,577 | -16,600 | 0.69 | 43,900,000 | 32,071,958 | 105.3 | 2022-04-26 |
| 296 | 2022-04-27 | 321,177 | 10,000 | 0.73 | 43,900,000 | 34,365,939 | 107.0 | 2022-04-25 |
| 297 | 2022-04-25 | 311,177 | -600 | 0.70 | 44,400,000 | 37,263,446 | 119.8 | 2022-04-21 |
| 298 | 2022-04-22 | 311,777 | 8,350 | 0.70 | 44,400,000 | 38,972,125 | 125.0 | 2022-04-20 |
| 299 | 2022-04-21 | 303,427 | 5,300 | 0.68 | 44,400,000 | 39,612,395 | 130.6 | 2022-04-19 |
| 300 | 2022-04-20 | 298,127 | 500 | 0.67 | 44,400,000 | 39,650,891 | 133.0 | 2022-04-14 |
| 301 | 2022-04-13 | 297,627 | 50 | 0.67 | 44,700,000 | 39,301,645 | 132.1 | 2022-04-11 |
| 302 | 2022-04-12 | 297,577 | -21,000 | 0.67 | 44,700,000 | 42,151,782 | 141.7 | 2022-04-08 |
| 303 | 2022-04-07 | 318,577 | 28,000 | 0.71 | 44,700,000 | 47,292,756 | 148.5 | 2022-04-04 |
| 304 | 2022-03-31 | 290,577 | -16,000 | 0.65 | 44,850,000 | 41,465,338 | 142.7 | 2022-03-29 |
| 305 | 2022-03-30 | 306,577 | 5,500 | 0.68 | 44,850,000 | 43,395,974 | 141.6 | 2022-03-28 |
| 306 | 2022-03-29 | 301,077 | 1,200 | 0.67 | 44,850,000 | 43,881,973 | 145.8 | 2022-03-25 |
| 307 | 2022-03-23 | 299,877 | 5,200 | 0.67 | 44,850,000 | 45,701,255 | 152.4 | 2022-03-21 |
| 308 | 2022-03-22 | 294,677 | -1,500 | 0.66 | 44,850,000 | 44,024,744 | 149.4 | 2022-03-18 |
| 309 | 2022-03-21 | 296,177 | 4,500 | 0.66 | 44,850,000 | 44,530,212 | 150.4 | 2022-03-17 |
| 310 | 2022-03-17 | 291,677 | 2,300 | 0.65 | 44,850,000 | 39,376,395 | 135.0 | 2022-03-15 |
| 311 | 2022-03-16 | 289,377 | 500 | 0.65 | 44,850,000 | 40,151,059 | 138.8 | 2022-03-14 |
| 312 | 2022-03-15 | 288,877 | 3,650 | 0.64 | 44,850,000 | 42,248,261 | 146.3 | 2022-03-11 |
| 313 | 2022-03-14 | 285,227 | 100 | 0.64 | 44,850,000 | 41,785,756 | 146.5 | 2022-03-10 |
| 314 | 2022-03-10 | 285,127 | -48,600 | 0.64 | 44,850,000 | 39,347,526 | 138.0 | 2022-03-08 |
| 315 | 2022-03-09 | 333,727 | 5,250 | 0.74 | 44,850,000 | 47,889,825 | 143.5 | 2022-03-07 |
| 316 | 2022-03-08 | 328,477 | -4,100 | 0.73 | 44,850,000 | 49,829,961 | 151.7 | 2022-03-04 |
| 317 | 2022-03-07 | 332,577 | -950 | 0.74 | 44,850,000 | 52,513,908 | 157.9 | 2022-03-03 |
| 318 | 2022-03-03 | 333,527 | -47,500 | 0.74 | 44,850,000 | 54,898,544 | 164.6 | 2022-03-01 |
| 319 | 2022-03-02 | 381,027 | -12,000 | 0.85 | 44,850,000 | 63,536,252 | 166.8 | 2022-02-28 |
| 320 | 2022-03-01 | 393,027 | -100 | 0.88 | 44,850,000 | 64,633,290 | 164.5 | 2022-02-25 |
| 321 | 2022-02-25 | 393,127 | 17,000 | 0.88 | 44,850,000 | 64,158,326 | 163.2 | 2022-02-23 |
| 322 | 2022-02-21 | 376,127 | -15,700 | 0.84 | 44,850,000 | 60,424,803 | 160.7 | 2022-02-17 |
| 323 | 2022-02-18 | 391,827 | 6,500 | 0.87 | 44,850,000 | 61,183,786 | 156.2 | 2022-02-16 |
| 324 | 2022-02-16 | 385,327 | -6,500 | 0.85 | 45,150,000 | 57,259,592 | 148.6 | 2022-02-14 |
| 325 | 2022-02-15 | 391,827 | -5,900 | 0.87 | 45,150,000 | 57,990,396 | 148.0 | 2022-02-11 |
| 326 | 2022-02-14 | 397,727 | 24,700 | 0.88 | 45,150,000 | 59,897,686 | 150.6 | 2022-02-10 |
| 327 | 2022-02-11 | 373,027 | -5,200 | 0.83 | 45,150,000 | 58,192,212 | 156.0 | 2022-02-09 |
| 328 | 2022-02-10 | 378,227 | 39,700 | 0.84 | 45,150,000 | 57,641,795 | 152.4 | 2022-02-08 |
| 329 | 2022-02-07 | 338,527 | -14,300 | 0.75 | 44,950,000 | 53,148,739 | 157.0 | 2022-01-28 |
| 330 | 2022-02-04 | 352,827 | -6,750 | 0.78 | 44,950,000 | 56,364,113 | 159.8 | 2022-01-27 |
| 331 | 2022-01-28 | 359,577 | -1,500 | 0.80 | 45,050,000 | 59,474,036 | 165.4 | 2022-01-26 |
| 332 | 2022-01-27 | 361,077 | -3,000 | 0.80 | 45,050,000 | 59,054,143 | 163.6 | 2022-01-25 |
| 333 | 2022-01-26 | 364,077 | -7,750 | 0.81 | 45,050,000 | 60,764,451 | 166.9 | 2022-01-24 |
| 334 | 2022-01-25 | 371,827 | 1,200 | 0.83 | 45,050,000 | 60,552,027 | 162.9 | 2022-01-21 |
| 335 | 2022-01-24 | 370,627 | 3,700 | 0.82 | 45,050,000 | 60,412,201 | 163.0 | 2022-01-20 |
| 336 | 2022-01-21 | 366,927 | -5,750 | 0.82 | 44,950,000 | 60,029,257 | 163.6 | 2022-01-19 |
| 337 | 2022-01-20 | 372,677 | 9,000 | 0.83 | 45,150,000 | 63,485,527 | 170.4 | 2022-01-18 |
| 338 | 2022-01-19 | 363,677 | 800 | 0.81 | 45,050,000 | 62,988,856 | 173.2 | 2022-01-17 |
| 339 | 2022-01-18 | 362,877 | -773 | 0.81 | 45,050,000 | 61,670,946 | 170.0 | 2022-01-14 |
| 340 | 2022-01-17 | 363,650 | -56,050 | 0.81 | 45,050,000 | 61,256,843 | 168.5 | 2022-01-13 |
| 341 | 2022-01-14 | 419,700 | 48,650 | 0.93 | 45,050,000 | 72,083,475 | 171.8 | 2022-01-12 |
| 342 | 2022-01-12 | 371,050 | -57,500 | 0.83 | 44,800,000 | 61,445,880 | 165.6 | 2022-01-10 |
| 343 | 2022-01-11 | 428,550 | 2,500 | 0.96 | 44,800,000 | 71,503,568 | 166.9 | 2022-01-07 |
| 344 | 2022-01-10 | 426,050 | -2,500 | 0.95 | 44,800,000 | 72,300,685 | 169.7 | 2022-01-06 |
| 345 | 2022-01-07 | 428,550 | -3,650 | 0.96 | 44,800,000 | 72,917,783 | 170.2 | 2022-01-05 |
| 346 | 2022-01-06 | 432,200 | 25,100 | 0.96 | 44,800,000 | 77,363,800 | 179.0 | 2022-01-04 |
| 347 | 2022-01-05 | 407,100 | -19,000 | 0.91 | 44,800,000 | 74,478,945 | 183.0 | 2022-01-03 |
| 348 | 2022-01-04 | 426,100 | 350 | 0.95 | 44,750,000 | 77,486,285 | 181.9 | 2021-12-30 |
| 349 | 2021-12-30 | 425,750 | -250 | 0.96 | 44,350,000 | 77,954,825 | 183.1 | 2021-12-28 |
| 350 | 2021-12-29 | 426,000 | -9,050 | 0.96 | 44,350,000 | 79,534,200 | 186.7 | 2021-12-23 |
| 351 | 2021-12-28 | 435,050 | 8,550 | 1.00 | 43,700,000 | 81,615,380 | 187.6 | 2021-12-22 |
| 352 | 2021-12-23 | 426,500 | 6,900 | 0.98 | 43,650,000 | 79,307,675 | 186.0 | 2021-12-21 |
| 353 | 2021-12-22 | 419,600 | 13,500 | 0.96 | 43,650,000 | 77,479,140 | 184.7 | 2021-12-20 |
| 354 | 2021-12-21 | 406,100 | 15,600 | 0.93 | 43,600,000 | 78,742,790 | 193.9 | 2021-12-17 |
| 355 | 2021-12-20 | 390,500 | 650 | 0.90 | 43,600,000 | 77,631,400 | 198.8 | 2021-12-16 |
| 356 | 2021-12-16 | 389,850 | 300 | 0.90 | 43,550,000 | 77,697,105 | 199.3 | 2021-12-14 |
| 357 | 2021-12-13 | 389,550 | 3,000 | 0.90 | 43,350,000 | 78,377,460 | 201.2 | 2021-12-09 |
| 358 | 2021-12-10 | 386,550 | -2,500 | 0.90 | 43,150,000 | 78,044,445 | 201.9 | 2021-12-08 |
| 359 | 2021-12-09 | 389,050 | 3,250 | 0.90 | 43,050,000 | 76,856,828 | 197.6 | 2021-12-07 |
| 360 | 2021-12-08 | 385,800 | 10,100 | 0.90 | 43,050,000 | 78,240,240 | 202.8 | 2021-12-06 |
| 361 | 2021-12-07 | 375,700 | 10,500 | 0.87 | 43,050,000 | 78,070,460 | 207.8 | 2021-12-03 |
| 362 | 2021-12-06 | 365,200 | 4,000 | 0.85 | 43,100,000 | 75,852,040 | 207.7 | 2021-12-02 |
| 363 | 2021-11-30 | 361,200 | 3,500 | 0.83 | 43,400,000 | 74,046,000 | 205.0 | 2021-11-26 |
| 364 | 2021-11-26 | 357,700 | 7,700 | 0.82 | 43,400,000 | 73,292,730 | 204.9 | 2021-11-24 |
| 365 | 2021-11-25 | 350,000 | 6,150 | 0.81 | 43,400,000 | 73,010,000 | 208.6 | 2021-11-23 |
| 366 | 2021-11-24 | 343,850 | 2,200 | 0.79 | 43,400,000 | 72,139,730 | 209.8 | 2021-11-22 |
| 367 | 2021-11-23 | 341,650 | 5,000 | 0.79 | 43,400,000 | 68,330,000 | 200.0 | 2021-11-19 |
| 368 | 2021-11-22 | 336,650 | 4,000 | 0.78 | 43,400,000 | 67,565,655 | 200.7 | 2021-11-18 |
| 369 | 2021-11-19 | 332,650 | 300 | 0.77 | 42,950,000 | 67,095,505 | 201.7 | 2021-11-17 |
| 370 | 2021-11-18 | 332,350 | 1,000 | 0.78 | 42,750,000 | 66,204,120 | 199.2 | 2021-11-16 |
| 371 | 2021-11-17 | 331,350 | -2,000 | 0.78 | 42,750,000 | 67,230,915 | 202.9 | 2021-11-15 |
| 372 | 2021-11-16 | 333,350 | 1,500 | 0.80 | 41,450,000 | 70,003,500 | 210.0 | 2021-11-12 |
| 373 | 2021-11-15 | 331,850 | 1,000 | 0.82 | 40,400,000 | 69,091,170 | 208.2 | 2021-11-11 |
| 374 | 2021-11-12 | 330,850 | 20,150 | 0.82 | 40,200,000 | 69,346,160 | 209.6 | 2021-11-10 |
| 375 | 2021-11-11 | 310,700 | -1,550 | 0.78 | 39,700,000 | 65,961,610 | 212.3 | 2021-11-09 |
| 376 | 2021-11-10 | 312,250 | -3,400 | 0.83 | 37,650,000 | 65,572,500 | 210.0 | 2021-11-08 |
| 377 | 2021-11-08 | 315,650 | 3,000 | 0.84 | 37,450,000 | 63,919,125 | 202.5 | 2021-11-04 |
| 378 | 2021-11-05 | 312,650 | 5,100 | 0.84 | 37,400,000 | 62,373,675 | 199.5 | 2021-11-03 |
| 379 | 2021-11-04 | 307,550 | 7,000 | 0.82 | 37,400,000 | 62,555,670 | 203.4 | 2021-11-02 |
| 380 | 2021-11-03 | 300,550 | 71,000 | 0.79 | 37,850,000 | 60,170,110 | 200.2 | 2021-11-01 |
| 381 | 2021-11-02 | 229,550 | -9,950 | 0.61 | 37,850,000 | 46,828,200 | 204.0 | 2021-10-29 |
| 382 | 2021-11-01 | 239,500 | 3,200 | 0.64 | 37,700,000 | 48,331,100 | 201.8 | 2021-10-28 |
| 383 | 2021-10-29 | 236,300 | 450 | 0.63 | 37,550,000 | 48,370,610 | 204.7 | 2021-10-27 |
| 384 | 2021-10-28 | 235,850 | 3,250 | 0.63 | 37,550,000 | 47,134,623 | 199.9 | 2021-10-26 |
| 385 | 2021-10-27 | 232,600 | -2,000 | 0.62 | 37,450,000 | 46,054,800 | 198.0 | 2021-10-25 |
| 386 | 2021-10-26 | 234,600 | 4,250 | 0.63 | 37,450,000 | 44,761,680 | 190.8 | 2021-10-22 |
| 387 | 2021-10-25 | 230,350 | -8,250 | 0.62 | 37,450,000 | 43,973,815 | 190.9 | 2021-10-21 |
| 388 | 2021-10-22 | 238,600 | 20,000 | 0.63 | 37,950,000 | 46,264,540 | 193.9 | 2021-10-20 |
| 389 | 2021-10-21 | 218,600 | -1,000 | 0.58 | 37,800,000 | 41,468,420 | 189.7 | 2021-10-19 |
| 390 | 2021-10-19 | 219,600 | -10,300 | 0.52 | 42,100,000 | 40,395,420 | 184.0 | 2021-10-15 |
| 391 | 2021-10-18 | 229,900 | 1,100 | 0.54 | 42,500,000 | 39,450,840 | 171.6 | 2021-10-12 |
| 392 | 2021-10-12 | 228,800 | 2,000 | 0.53 | 42,850,000 | 40,177,280 | 175.6 | 2021-10-08 |
| 393 | 2021-10-08 | 226,800 | 4,500 | 0.51 | 44,250,000 | 39,463,200 | 174.0 | 2021-10-06 |
| 394 | 2021-10-07 | 222,300 | -4,500 | 0.50 | 44,250,000 | 38,735,775 | 174.3 | 2021-10-05 |
| 395 | 2021-10-05 | 226,800 | -2,000 | 0.51 | 44,250,000 | 40,381,740 | 178.1 | 2021-09-30 |
| 396 | 2021-10-04 | 228,800 | 50 | 0.52 | 44,250,000 | 39,033,280 | 170.6 | 2021-09-29 |
| 397 | 2021-09-28 | 228,750 | -800 | 0.53 | 43,250,000 | 41,323,688 | 180.7 | 2021-09-24 |
| 398 | 2021-09-27 | 229,550 | -16,600 | 0.53 | 43,250,000 | 41,273,090 | 179.8 | 2021-09-23 |
| 399 | 2021-09-24 | 246,150 | -9,450 | 0.57 | 43,250,000 | 44,147,003 | 179.4 | 2021-09-21 |
| 400 | 2021-09-23 | 255,600 | -2,200 | 0.59 | 43,300,000 | 45,509,580 | 178.1 | 2021-09-20 |
| 401 | 2021-09-21 | 257,800 | 16,000 | 0.60 | 43,300,000 | 47,641,440 | 184.8 | 2021-09-17 |
| 402 | 2021-09-20 | 241,800 | 500 | 0.56 | 43,300,000 | 44,515,380 | 184.1 | 2021-09-16 |
| 403 | 2021-09-17 | 241,300 | -200 | 0.56 | 43,300,000 | 45,653,960 | 189.2 | 2021-09-15 |
| 404 | 2021-09-16 | 241,500 | -1,000 | 0.56 | 43,100,000 | 45,293,325 | 187.6 | 2021-09-14 |
| 405 | 2021-09-15 | 242,500 | 6,500 | 0.55 | 43,850,000 | 44,413,875 | 183.2 | 2021-09-13 |
| 406 | 2021-09-14 | 236,000 | 8,500 | 0.53 | 44,350,000 | 44,191,000 | 187.3 | 2021-09-10 |
| 407 | 2021-09-13 | 227,500 | -1,350 | 0.51 | 44,250,000 | 41,871,375 | 184.1 | 2021-09-09 |
| 408 | 2021-09-10 | 228,850 | 4,350 | 0.52 | 44,250,000 | 41,993,975 | 183.5 | 2021-09-08 |
| 409 | 2021-09-09 | 224,500 | -7,000 | 0.51 | 44,250,000 | 41,846,800 | 186.4 | 2021-09-07 |
| 410 | 2021-09-08 | 231,500 | 1,000 | 0.51 | 45,400,000 | 41,785,750 | 180.5 | 2021-09-06 |
| 411 | 2021-09-07 | 230,500 | 9,300 | 0.51 | 45,350,000 | 40,199,200 | 174.4 | 2021-09-03 |
| 412 | 2021-09-06 | 221,200 | 1,700 | 0.49 | 44,900,000 | 39,948,720 | 180.6 | 2021-09-02 |
| 413 | 2021-09-03 | 219,500 | 700 | 0.49 | 44,350,000 | 39,268,550 | 178.9 | 2021-09-01 |
| 414 | 2021-09-02 | 218,800 | 5,700 | 0.50 | 44,050,000 | 40,663,980 | 185.9 | 2021-08-31 |
| 415 | 2021-08-31 | 213,100 | 6,900 | 0.49 | 43,300,000 | 39,508,740 | 185.4 | 2021-08-27 |
| 416 | 2021-08-27 | 206,200 | 15,900 | 0.47 | 43,500,000 | 38,559,400 | 187.0 | 2021-08-25 |
| 417 | 2021-08-26 | 190,300 | 1,800 | 0.44 | 43,500,000 | 35,243,560 | 185.2 | 2021-08-24 |
| 418 | 2021-08-25 | 188,500 | 3,400 | 0.43 | 44,100,000 | 33,930,000 | 180.0 | 2021-08-23 |
| 419 | 2021-08-23 | 185,100 | -150 | 0.41 | 45,000,000 | 33,493,845 | 181.0 | 2021-08-19 |
| 420 | 2021-08-20 | 185,250 | 3,000 | 0.41 | 45,000,000 | 32,316,863 | 174.5 | 2021-08-18 |
| 421 | 2021-08-19 | 182,250 | -5,100 | 0.41 | 45,000,000 | 31,638,600 | 173.6 | 2021-08-17 |
| 422 | 2021-08-18 | 187,350 | -7,350 | 0.42 | 44,750,000 | 32,954,865 | 175.9 | 2021-08-16 |
| 423 | 2021-08-17 | 194,700 | -10,000 | 0.44 | 44,150,000 | 36,048,705 | 185.2 | 2021-08-13 |
| 424 | 2021-08-16 | 204,700 | 1,000 | 0.46 | 44,050,000 | 38,033,260 | 185.8 | 2021-08-12 |
| 425 | 2021-08-12 | 203,700 | 8,300 | 0.46 | 44,450,000 | 37,480,800 | 184.0 | 2021-08-10 |
| 426 | 2021-08-11 | 195,400 | 13,750 | 0.44 | 44,250,000 | 36,207,620 | 185.3 | 2021-08-09 |
| 427 | 2021-08-10 | 181,650 | -2,000 | 0.42 | 43,700,000 | 34,976,708 | 192.6 | 2021-08-06 |
| 428 | 2021-08-06 | 183,650 | 4,550 | 0.44 | 41,500,000 | 34,893,500 | 190.0 | 2021-08-04 |
| 429 | 2021-08-05 | 179,100 | 2,350 | 0.42 | 42,150,000 | 31,664,880 | 176.8 | 2021-08-03 |
| 430 | 2021-08-03 | 176,750 | 10,000 | 0.42 | 41,750,000 | 31,408,475 | 177.7 | 2021-07-30 |
| 431 | 2021-08-02 | 166,750 | 4,650 | 0.40 | 41,700,000 | 29,348,000 | 176.0 | 2021-07-29 |
| 432 | 2021-07-30 | 162,100 | -6,500 | 0.39 | 41,700,000 | 26,746,500 | 165.0 | 2021-07-28 |
| 433 | 2021-07-29 | 168,600 | -26,150 | 0.40 | 41,700,000 | 27,405,930 | 162.6 | 2021-07-27 |
| 434 | 2021-07-28 | 194,750 | 6,250 | 0.45 | 43,000,000 | 33,798,863 | 173.6 | 2021-07-26 |
| 435 | 2021-07-27 | 188,500 | 850 | 0.44 | 42,950,000 | 33,355,075 | 177.0 | 2021-07-23 |
| 436 | 2021-07-26 | 187,650 | 2,000 | 0.44 | 42,950,000 | 33,589,350 | 179.0 | 2021-07-22 |
| 437 | 2021-07-23 | 185,650 | -5,350 | 0.43 | 42,900,000 | 33,092,113 | 178.3 | 2021-07-21 |
| 438 | 2021-07-21 | 191,000 | -2,900 | 0.44 | 43,000,000 | 31,486,350 | 164.9 | 2021-07-19 |
| 439 | 2021-07-20 | 193,900 | -18,750 | 0.45 | 42,850,000 | 32,497,640 | 167.6 | 2021-07-16 |
| 440 | 2021-07-19 | 212,650 | -3,750 | 0.50 | 42,850,000 | 37,575,255 | 176.7 | 2021-07-15 |
| 441 | 2021-07-16 | 216,400 | -3,800 | 0.51 | 42,850,000 | 37,978,200 | 175.5 | 2021-07-14 |
| 442 | 2021-07-14 | 220,200 | 8,400 | 0.52 | 42,150,000 | 39,911,250 | 181.3 | 2021-07-12 |
| 443 | 2021-07-13 | 211,800 | 1,100 | 0.50 | 41,950,000 | 36,366,060 | 171.7 | 2021-07-09 |
| 444 | 2021-07-12 | 210,700 | -20,900 | 0.50 | 42,300,000 | 36,092,910 | 171.3 | 2021-07-08 |
| 445 | 2021-07-09 | 231,600 | 13,300 | 0.55 | 42,250,000 | 38,538,240 | 166.4 | 2021-07-07 |
| 446 | 2021-07-08 | 218,300 | -4,000 | 0.50 | 43,500,000 | 34,611,465 | 158.6 | 2021-07-06 |
| 447 | 2021-07-07 | 222,300 | 1,300 | 0.50 | 44,300,000 | 34,901,100 | 157.0 | 2021-07-05 |
| 448 | 2021-07-06 | 221,000 | 600 | 0.50 | 44,550,000 | 33,580,950 | 152.0 | 2021-07-02 |
| 449 | 2021-07-05 | 220,400 | -478 | 0.49 | 45,000,000 | 34,602,800 | 157.0 | 2021-06-30 |
| 450 | 2021-06-30 | 220,878 | -5,000 | 0.49 | 45,000,000 | 33,860,597 | 153.3 | 2021-06-28 |
| 451 | 2021-06-29 | 225,878 | -600 | 0.50 | 45,550,000 | 34,118,872 | 151.1 | 2021-06-25 |
| 452 | 2021-06-23 | 226,478 | -4,522 | 0.49 | 46,150,000 | 33,813,165 | 149.3 | 2021-06-21 |
| 453 | 2021-06-22 | 231,000 | 9,000 | 0.49 | 47,400,000 | 34,268,850 | 148.4 | 2021-06-18 |
| 454 | 2021-06-21 | 222,000 | 16,150 | 0.47 | 47,400,000 | 31,679,400 | 142.7 | 2021-06-17 |
| 455 | 2021-06-18 | 205,850 | -3,650 | 0.43 | 47,650,000 | 28,757,245 | 139.7 | 2021-06-16 |
| 456 | 2021-06-17 | 209,500 | -100 | 0.44 | 47,350,000 | 31,309,775 | 149.5 | 2021-06-15 |
| 457 | 2021-06-10 | 209,600 | -1,000 | 0.43 | 48,650,000 | 29,815,600 | 142.3 | 2021-06-08 |
| 458 | 2021-06-09 | 210,600 | -2,300 | 0.43 | 48,650,000 | 30,189,510 | 143.4 | 2021-06-07 |
| 459 | 2021-06-04 | 212,900 | 4,500 | 0.42 | 50,250,000 | 30,210,510 | 141.9 | 2021-06-02 |
| 460 | 2021-06-03 | 208,400 | 4,950 | 0.41 | 50,250,000 | 29,644,900 | 142.3 | 2021-06-01 |
| 461 | 2021-06-02 | 203,450 | -500 | 0.40 | 50,250,000 | 29,256,110 | 143.8 | 2021-05-31 |
| 462 | 2021-06-01 | 203,950 | -1,700 | 0.40 | 51,050,000 | 28,185,890 | 138.2 | 2021-05-28 |
| 463 | 2021-05-28 | 205,650 | 2,900 | 0.39 | 53,100,000 | 27,104,670 | 131.8 | 2021-05-26 |
| 464 | 2021-05-25 | 202,750 | 3,000 | 0.37 | 54,150,000 | 25,931,725 | 127.9 | 2021-05-21 |
| 465 | 2021-05-24 | 199,750 | 1,300 | 0.37 | 54,150,000 | 25,288,350 | 126.6 | 2021-05-20 |
| 466 | 2021-05-21 | 198,450 | 5,800 | 0.36 | 54,800,000 | 23,972,760 | 120.8 | 2021-05-18 |
| 467 | 2021-05-20 | 192,650 | 650 | 0.35 | 55,200,000 | 23,310,650 | 121.0 | 2021-05-17 |
| 468 | 2021-05-18 | 192,000 | 800 | 0.35 | 55,200,000 | 22,272,000 | 116.0 | 2021-05-14 |
| 469 | 2021-05-17 | 191,200 | -1,750 | 0.35 | 55,200,000 | 21,328,360 | 111.6 | 2021-05-13 |
| 470 | 2021-05-14 | 192,950 | -2,000 | 0.35 | 55,200,000 | 22,324,315 | 115.7 | 2021-05-12 |
| 471 | 2021-05-13 | 194,950 | -2,000 | 0.35 | 55,300,000 | 22,419,250 | 115.0 | 2021-05-11 |
| 472 | 2021-05-12 | 196,950 | -2,400 | 0.36 | 55,050,000 | 23,309,033 | 118.4 | 2021-05-10 |
| 473 | 2021-05-11 | 199,350 | -700 | 0.36 | 55,050,000 | 23,154,503 | 116.2 | 2021-05-07 |
| 474 | 2021-05-10 | 200,050 | 2,200 | 0.36 | 55,050,000 | 24,076,018 | 120.4 | 2021-05-06 |
| 475 | 2021-05-07 | 197,850 | -48,000 | 0.36 | 55,050,000 | 23,840,925 | 120.5 | 2021-05-05 |
| 476 | 2021-05-06 | 245,850 | 1,600 | 0.44 | 55,250,000 | 29,760,143 | 121.1 | 2021-05-04 |
| 477 | 2021-05-04 | 244,250 | -1,800 | 0.44 | 55,250,000 | 29,847,350 | 122.2 | 2021-04-30 |
| 478 | 2021-05-03 | 246,050 | 1,600 | 0.45 | 55,250,000 | 29,661,328 | 120.6 | 2021-04-29 |
| 479 | 2021-04-30 | 244,450 | 8,300 | 0.44 | 55,200,000 | 29,517,338 | 120.8 | 2021-04-28 |
| 480 | 2021-04-28 | 236,150 | 5,650 | 0.43 | 54,950,000 | 27,912,930 | 118.2 | 2021-04-26 |
| 481 | 2021-04-27 | 230,500 | 21,500 | 0.42 | 54,700,000 | 27,844,400 | 120.8 | 2021-04-23 |
| 482 | 2021-04-26 | 209,000 | 19,550 | 0.38 | 54,600,000 | 24,871,000 | 119.0 | 2021-04-22 |
| 483 | 2021-04-23 | 189,450 | -200 | 0.35 | 54,550,000 | 22,705,583 | 119.9 | 2021-04-21 |
| 484 | 2021-04-21 | 189,650 | 1,700 | 0.35 | 54,400,000 | 22,767,483 | 120.1 | 2021-04-19 |
| 485 | 2021-04-20 | 187,950 | 700 | 0.34 | 54,950,000 | 21,257,145 | 113.1 | 2021-04-16 |
| 486 | 2021-04-19 | 187,250 | 3,350 | 0.34 | 54,950,000 | 21,327,775 | 113.9 | 2021-04-15 |
| 487 | 2021-04-15 | 183,900 | 4,000 | 0.34 | 54,600,000 | 19,999,125 | 108.8 | 2021-04-13 |
| 488 | 2021-04-14 | 179,900 | 4,150 | 0.33 | 54,350,000 | 19,555,130 | 108.7 | 2021-04-12 |
| 489 | 2021-04-13 | 175,750 | -7,500 | 0.33 | 53,850,000 | 19,525,825 | 111.1 | 2021-04-09 |
| 490 | 2021-04-09 | 183,250 | 600 | 0.34 | 53,600,000 | 21,037,100 | 114.8 | 2021-04-07 |
| 491 | 2021-04-01 | 182,650 | 6,450 | 0.35 | 52,400,000 | 20,502,463 | 112.3 | 2021-03-30 |
| 492 | 2021-03-30 | 176,200 | -300 | 0.34 | 52,250,000 | 19,954,650 | 113.3 | 2021-03-26 |
| 493 | 2021-03-29 | 176,500 | 800 | 0.34 | 52,600,000 | 19,070,825 | 108.1 | 2021-03-25 |
| 494 | 2021-03-26 | 175,700 | 3,850 | 0.33 | 52,650,000 | 18,720,835 | 106.6 | 2021-03-24 |
| 495 | 2021-03-25 | 171,850 | 1,100 | 0.33 | 52,650,000 | 18,946,463 | 110.3 | 2021-03-23 |
| 496 | 2021-03-23 | 170,750 | 800 | 0.32 | 52,600,000 | 19,439,888 | 113.9 | 2021-03-19 |
| 497 | 2021-03-22 | 169,950 | 500 | 0.32 | 52,650,000 | 20,045,603 | 118.0 | 2021-03-18 |
| 498 | 2021-03-19 | 169,450 | 2,850 | 0.32 | 52,600,000 | 19,740,925 | 116.5 | 2021-03-17 |
| 499 | 2021-03-18 | 166,600 | 150 | 0.32 | 52,500,000 | 18,792,480 | 112.8 | 2021-03-16 |
| 500 | 2021-03-17 | 166,450 | 1,650 | 0.32 | 52,250,000 | 18,600,788 | 111.8 | 2021-03-15 |
| 501 | 2021-03-16 | 164,800 | -7,700 | 0.32 | 52,200,000 | 19,108,560 | 116.0 | 2021-03-12 |
| 502 | 2021-03-15 | 172,500 | 8,400 | 0.34 | 51,450,000 | 20,165,250 | 116.9 | 2021-03-11 |
| 503 | 2021-03-12 | 164,100 | 13,650 | 0.32 | 50,800,000 | 18,354,585 | 111.9 | 2021-03-10 |
| 504 | 2021-03-11 | 150,450 | 3,450 | 0.30 | 50,800,000 | 16,173,375 | 107.5 | 2021-03-09 |
| 505 | 2021-03-10 | 147,000 | 3,150 | 0.29 | 51,200,000 | 16,199,400 | 110.2 | 2021-03-08 |
| 506 | 2021-03-09 | 143,850 | -54,900 | 0.28 | 51,200,000 | 17,125,343 | 119.1 | 2021-03-05 |
| 507 | 2021-03-08 | 198,750 | -2,700 | 0.38 | 51,700,000 | 23,581,688 | 118.7 | 2021-03-04 |
| 508 | 2021-03-04 | 201,450 | 4,700 | 0.38 | 52,800,000 | 25,241,685 | 125.3 | 2021-03-02 |
| 509 | 2021-03-03 | 196,750 | 1,000 | 0.37 | 52,900,000 | 24,869,200 | 126.4 | 2021-03-01 |
| 510 | 2021-03-02 | 195,750 | -16,500 | 0.37 | 52,900,000 | 23,490,000 | 120.0 | 2021-02-26 |
| 511 | 2021-03-01 | 212,250 | 16,150 | 0.40 | 52,800,000 | 26,701,050 | 125.8 | 2021-02-25 |
| 512 | 2021-02-26 | 196,100 | -12,600 | 0.37 | 52,850,000 | 24,747,820 | 126.2 | 2021-02-24 |
| 513 | 2021-02-25 | 208,700 | -4,000 | 0.39 | 52,850,000 | 27,934,495 | 133.9 | 2021-02-23 |
| 514 | 2021-02-24 | 212,700 | 7,300 | 0.40 | 52,850,000 | 28,895,295 | 135.9 | 2021-02-22 |
| 515 | 2021-02-23 | 205,400 | 23,950 | 0.39 | 52,850,000 | 28,899,780 | 140.7 | 2021-02-19 |
| 516 | 2021-02-22 | 181,450 | -3,300 | 0.35 | 51,300,000 | 26,500,773 | 146.1 | 2021-02-18 |
| 517 | 2021-02-19 | 184,750 | 2,600 | 0.38 | 48,100,000 | 29,005,750 | 157.0 | 2021-02-17 |
| 518 | 2021-02-18 | 182,150 | 11,950 | 0.38 | 47,400,000 | 28,224,143 | 155.0 | 2021-02-16 |
| 519 | 2021-02-17 | 170,200 | 15,500 | 0.36 | 47,400,000 | 25,530,000 | 150.0 | 2021-02-10 |
| 520 | 2021-02-10 | 154,700 | 1,150 | 0.33 | 47,200,000 | 21,967,400 | 142.0 | 2021-02-08 |
| 521 | 2021-02-09 | 153,550 | 6,200 | 0.33 | 47,200,000 | 21,189,900 | 138.0 | 2021-02-05 |
| 522 | 2021-02-08 | 147,350 | 1,400 | 0.31 | 47,000,000 | 20,923,700 | 142.0 | 2021-02-04 |
| 523 | 2021-02-05 | 145,950 | -200 | 0.32 | 45,950,000 | 21,206,535 | 145.3 | 2021-02-03 |
| 524 | 2021-02-04 | 146,150 | 31,600 | 0.32 | 45,900,000 | 21,162,520 | 144.8 | 2021-02-02 |
| 525 | 2021-02-03 | 114,550 | 2,200 | 0.25 | 45,900,000 | 15,807,900 | 138.0 | 2021-02-01 |
| 526 | 2021-02-02 | 112,350 | 21,700 | 0.24 | 45,900,000 | 15,594,180 | 138.8 | 2021-01-29 |
| 527 | 2021-02-01 | 90,650 | -34,500 | 0.20 | 45,900,000 | 12,691,000 | 140.0 | 2021-01-28 |
| 528 | 2021-01-29 | 125,150 | -4,950 | 0.27 | 46,400,000 | 18,397,050 | 147.0 | 2021-01-27 |
| 529 | 2021-01-27 | 130,100 | 15,700 | 0.28 | 46,200,000 | 19,710,150 | 151.5 | 2021-01-25 |
| 530 | 2021-01-26 | 114,400 | -10,000 | 0.26 | 43,500,000 | 17,108,520 | 149.6 | 2021-01-22 |
| 531 | 2021-01-25 | 124,400 | 11,250 | 0.30 | 41,100,000 | 18,013,120 | 144.8 | 2021-01-21 |
| 532 | 2021-01-22 | 113,150 | -6,350 | 0.28 | 39,950,000 | 15,948,493 | 141.0 | 2021-01-20 |
| 533 | 2021-01-21 | 119,500 | -2,900 | 0.30 | 39,950,000 | 16,132,500 | 135.0 | 2021-01-19 |
| 534 | 2021-01-20 | 122,400 | 700 | 0.31 | 39,400,000 | 16,983,000 | 138.8 | 2021-01-18 |
| 535 | 2021-01-19 | 121,700 | -2,600 | 0.31 | 39,250,000 | 16,776,345 | 137.9 | 2021-01-15 |
| 536 | 2021-01-18 | 124,300 | 7,100 | 0.32 | 38,650,000 | 17,408,215 | 140.1 | 2021-01-14 |
| 537 | 2021-01-14 | 117,200 | 7,450 | 0.33 | 35,300,000 | 17,029,160 | 145.3 | 2021-01-12 |
| 538 | 2021-01-13 | 109,750 | -9,250 | 0.31 | 34,950,000 | 15,557,063 | 141.8 | 2021-01-11 |
| 539 | 2021-01-12 | 119,000 | 18,050 | 0.34 | 34,950,000 | 17,463,250 | 146.8 | 2021-01-08 |
| 540 | 2021-01-11 | 100,950 | 1,250 | 0.30 | 33,700,000 | 15,061,740 | 149.2 | 2021-01-07 |
| 541 | 2021-01-08 | 99,700 | 5,000 | 0.32 | 31,600,000 | 14,267,070 | 143.1 | 2021-01-06 |
| 542 | 2021-01-07 | 94,700 | 300 | 0.31 | 30,300,000 | 13,665,210 | 144.3 | 2021-01-05 |
| 543 | 2021-01-06 | 94,400 | 5,500 | 0.33 | 28,650,000 | 13,494,480 | 143.0 | 2021-01-04 |
| 544 | 2021-01-05 | 88,900 | -4,350 | 0.32 | 27,900,000 | 11,352,530 | 127.7 | 2020-12-30 |
| 545 | 2021-01-04 | 93,250 | 11,650 | 0.33 | 27,900,000 | 11,381,163 | 122.1 | 2020-12-29 |
| 546 | 2020-12-30 | 81,600 | 21,550 | 0.30 | 27,650,000 | 10,375,440 | 127.2 | 2020-12-28 |
| 547 | 2020-12-29 | 60,050 | 4,000 | 0.23 | 26,400,000 | 7,446,200 | 124.0 | 2020-12-23 |
| 548 | 2020-12-28 | 56,050 | 3,000 | 0.21 | 26,250,000 | 6,866,125 | 122.5 | 2020-12-22 |
| 549 | 2020-12-23 | 53,050 | 3,000 | 0.21 | 25,650,000 | 6,649,818 | 125.4 | 2020-12-21 |
| 550 | 2020-12-22 | 50,050 | -12,000 | 0.20 | 25,650,000 | 6,003,498 | 120.0 | 2020-12-18 |
| 551 | 2020-12-17 | 62,050 | 2,000 | 0.25 | 24,950,000 | 7,154,365 | 115.3 | 2020-12-15 |
| 552 | 2020-12-11 | 60,050 | 3,000 | 0.25 | 24,450,000 | 6,692,573 | 111.5 | 2020-12-09 |
| 553 | 2020-12-10 | 57,050 | 9,400 | 0.23 | 24,450,000 | 6,435,240 | 112.8 | 2020-12-08 |
| 554 | 2020-12-04 | 47,650 | 1,900 | 0.20 | 23,500,000 | 5,003,250 | 105.0 | 2020-12-02 |
| 555 | 2020-12-03 | 45,750 | 450 | 0.19 | 23,500,000 | 4,883,813 | 106.8 | 2020-12-01 |
| 556 | 2020-12-02 | 45,300 | 1,000 | 0.19 | 23,500,000 | 4,815,390 | 106.3 | 2020-11-30 |
| 557 | 2020-12-01 | 44,300 | 400 | 0.19 | 23,250,000 | 4,691,370 | 105.9 | 2020-11-27 |
| 558 | 2020-11-30 | 43,900 | 200 | 0.19 | 23,250,000 | 4,710,470 | 107.3 | 2020-11-26 |
| 559 | 2020-11-27 | 43,700 | 400 | 0.19 | 23,050,000 | 4,756,745 | 108.9 | 2020-11-25 |
| 560 | 2020-11-25 | 43,300 | -1,000 | 0.19 | 22,550,000 | 4,745,680 | 109.6 | 2020-11-23 |
| 561 | 2020-11-23 | 44,300 | 100 | 0.20 | 21,950,000 | 4,571,760 | 103.2 | 2020-11-19 |
| 562 | 2020-11-20 | 44,200 | 200 | 0.20 | 21,750,000 | 4,596,800 | 104.0 | 2020-11-18 |
| 563 | 2020-11-19 | 44,000 | 24,900 | 0.20 | 21,650,000 | 4,677,200 | 106.3 | 2020-11-17 |
| 564 | 2020-11-18 | 19,100 | 100 | 0.09 | 21,450,000 | 2,080,945 | 109.0 | 2020-11-16 |
| 565 | 2020-11-17 | 19,000 | 1,000 | 0.09 | 21,200,000 | 2,046,300 | 107.7 | 2020-11-13 |
| 566 | 2020-11-13 | 18,000 | 5,600 | 0.09 | 21,000,000 | 1,847,700 | 102.7 | 2020-11-11 |
| 567 | 2020-11-12 | 12,400 | 100 | 0.06 | 21,000,000 | 1,341,060 | 108.2 | 2020-11-10 |
| 568 | 2020-11-06 | 12,300 | 2,000 | 0.06 | 20,900,000 | 1,199,250 | 97.50 | 2020-11-04 |
| 569 | 2020-11-05 | 10,300 | 100 | 0.05 | 21,000,000 | 987,152 | 95.84 | 2020-11-03 |
| 570 | 2020-10-22 | 10,200 | 3,000 | 0.05 | 21,950,000 | 929,220 | 91.10 | 2020-10-20 |
| 571 | 2020-10-15 | 7,200 | -1,250 | 0.03 | 22,950,000 | 634,752 | 88.16 | 2020-10-12 |
| 572 | 2020-10-14 | 8,450 | 350 | 0.04 | 23,250,000 | 724,503 | 85.74 | 2020-10-09 |
| 573 | 2020-09-28 | 8,100 | -6,000 | 0.03 | 23,300,000 | 620,946 | 76.66 | 2020-09-24 |
| 574 | 2020-09-14 | 14,100 | 50 | 0.06 | 23,150,000 | 995,178 | 70.58 | 2020-09-10 |
| 575 | 2020-09-08 | 14,050 | 500 | 0.06 | 23,450,000 | 1,074,825 | 76.50 | 2020-09-04 |
| 576 | 2020-09-04 | 13,550 | 400 | 0.06 | 23,500,000 | 1,079,664 | 79.68 | 2020-09-02 |
| 577 | 2020-08-14 | 13,150 | 50 | 0.06 | 23,600,000 | 1,003,082 | 76.28 | 2020-08-12 |
| 578 | 2020-08-12 | 13,100 | 100 | 0.06 | 23,600,000 | 1,004,246 | 76.66 | 2020-08-10 |
| 579 | 2020-07-29 | 13,000 | -50 | 0.06 | 21,200,000 | 926,120 | 71.24 | 2020-07-27 |
| 580 | 2020-07-28 | 13,050 | -9,950 | 0.06 | 21,150,000 | 938,034 | 71.88 | 2020-07-24 |
| 581 | 2020-07-20 | 23,000 | -10,000 | 0.12 | 19,500,000 | 1,710,740 | 74.38 | 2020-07-16 |
| 582 | 2020-07-16 | 33,000 | -7,000 | 0.17 | 19,500,000 | 2,657,160 | 80.52 | 2020-07-14 |
| 583 | 2020-07-14 | 40,000 | 8,400 | 0.24 | 16,950,000 | 3,188,800 | 79.72 | 2020-07-10 |
| 584 | 2020-07-13 | 31,600 | 2,600 | 0.19 | 16,950,000 | 2,527,368 | 79.98 | 2020-07-09 |
| 585 | 2020-07-10 | 29,000 | 16,600 | 0.17 | 16,950,000 | 2,270,700 | 78.30 | 2020-07-08 |
| 586 | 2020-07-09 | 12,400 | 5,000 | 0.08 | 14,700,000 | 919,584 | 74.16 | 2020-07-07 |
| 587 | 2020-06-26 | 7,400 | 7,400 | 0.05 | 14,750,000 | 500,980 | 67.70 | 2020-06-23 |
Webb-site Database - Powered By Linux Group