Global X China Electric Vehicle and Battery ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02845 | 2020-01-17 |
ICBC (ASIA) SECURITIES LIMITED 工銀亞洲証券有限公司
CCASSID: B01727
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 | 2026-01-12 | 38,450 | -100 | 0.40 | 9,600,000 | 4,242,958 | 110.4 | 2026-01-08 |
| 4 | 2026-01-07 | 38,550 | -700 | 0.40 | 9,600,000 | 4,288,688 | 111.3 | 2026-01-05 |
| 5 | 2025-12-11 | 39,250 | -400 | 0.40 | 9,900,000 | 4,164,425 | 106.1 | 2025-12-09 |
| 6 | 2025-12-10 | 39,650 | -100 | 0.40 | 9,900,000 | 4,242,550 | 107.0 | 2025-12-08 |
| 7 | 2025-12-09 | 39,750 | -1,050 | 0.40 | 9,900,000 | 4,205,550 | 105.8 | 2025-12-05 |
| 8 | 2025-12-02 | 40,800 | -1,500 | 0.41 | 9,900,000 | 4,288,080 | 105.1 | 2025-11-28 |
| 9 | 2025-11-13 | 42,300 | -50 | 0.42 | 10,050,000 | 4,646,655 | 109.9 | 2025-11-11 |
| 10 | 2025-11-11 | 42,350 | -200 | 0.42 | 10,050,000 | 4,734,730 | 111.8 | 2025-11-07 |
| 11 | 2025-11-06 | 42,550 | -100 | 0.42 | 10,050,000 | 4,608,165 | 108.3 | 2025-11-04 |
| 12 | 2025-11-04 | 42,650 | -100 | 0.42 | 10,050,000 | 4,795,993 | 112.5 | 2025-10-31 |
| 13 | 2025-10-30 | 42,750 | -1,050 | 0.42 | 10,150,000 | 4,753,800 | 111.2 | 2025-10-27 |
| 14 | 2025-10-23 | 43,800 | 150 | 0.41 | 10,650,000 | 4,785,150 | 109.3 | 2025-10-21 |
| 15 | 2025-10-14 | 43,650 | -400 | 0.41 | 10,750,000 | 4,945,545 | 113.3 | 2025-10-10 |
| 16 | 2025-10-13 | 44,050 | -50 | 0.41 | 10,750,000 | 5,252,963 | 119.3 | 2025-10-09 |
| 17 | 2025-10-03 | 44,100 | 400 | 0.40 | 10,950,000 | 5,217,030 | 118.3 | 2025-09-30 |
| 18 | 2025-10-02 | 43,700 | -500 | 0.40 | 10,950,000 | 5,073,570 | 116.1 | 2025-09-29 |
| 19 | 2025-09-30 | 44,200 | -1,000 | 0.42 | 10,600,000 | 4,919,460 | 111.3 | 2025-09-26 |
| 20 | 2025-09-29 | 45,200 | 600 | 0.43 | 10,600,000 | 5,146,020 | 113.9 | 2025-09-25 |
| 21 | 2025-09-24 | 44,600 | -300 | 0.43 | 10,450,000 | 4,845,790 | 108.7 | 2025-09-22 |
| 22 | 2025-09-19 | 44,900 | -400 | 0.43 | 10,450,000 | 4,970,430 | 110.7 | 2025-09-17 |
| 23 | 2025-09-11 | 45,300 | -150 | 0.43 | 10,550,000 | 4,647,780 | 102.6 | 2025-09-09 |
| 24 | 2025-09-10 | 45,450 | -250 | 0.43 | 10,550,000 | 4,685,895 | 103.1 | 2025-09-08 |
| 25 | 2025-09-09 | 45,700 | -150 | 0.43 | 10,550,000 | 4,633,980 | 101.4 | 2025-09-05 |
| 26 | 2025-09-08 | 45,850 | -1,450 | 0.43 | 10,750,000 | 4,493,300 | 98.00 | 2025-09-04 |
| 27 | 2025-09-03 | 47,300 | -1,400 | 0.43 | 11,050,000 | 4,571,072 | 96.64 | 2025-09-01 |
| 28 | 2025-09-02 | 48,700 | 400 | 0.44 | 11,050,000 | 4,720,004 | 96.92 | 2025-08-29 |
| 29 | 2025-09-01 | 48,300 | -100 | 0.44 | 11,050,000 | 4,442,634 | 91.98 | 2025-08-28 |
| 30 | 2025-08-27 | 48,400 | -550 | 0.44 | 11,050,000 | 4,514,752 | 93.28 | 2025-08-25 |
| 31 | 2025-08-06 | 48,950 | 250 | 0.44 | 11,250,000 | 4,185,225 | 85.50 | 2025-08-04 |
| 32 | 2025-07-28 | 48,700 | -1,000 | 0.44 | 11,100,000 | 4,431,700 | 91.00 | 2025-07-24 |
| 33 | 2025-07-25 | 49,700 | -600 | 0.44 | 11,200,000 | 4,467,036 | 89.88 | 2025-07-23 |
| 34 | 2025-07-11 | 50,300 | -200 | 0.43 | 11,700,000 | 4,310,710 | 85.70 | 2025-07-09 |
| 35 | 2025-07-09 | 50,500 | 300 | 0.43 | 11,700,000 | 4,292,500 | 85.00 | 2025-07-07 |
| 36 | 2025-06-25 | 50,200 | -300 | 0.44 | 11,500,000 | 4,164,592 | 82.96 | 2025-06-23 |
| 37 | 2025-05-23 | 50,500 | -700 | 0.41 | 12,250,000 | 4,605,600 | 91.20 | 2025-05-21 |
| 38 | 2025-05-16 | 51,200 | -700 | 0.42 | 12,250,000 | 4,524,032 | 88.36 | 2025-05-14 |
| 39 | 2025-04-29 | 51,900 | -100 | 0.42 | 12,350,000 | 4,266,180 | 82.20 | 2025-04-25 |
| 40 | 2025-04-24 | 52,000 | 50 | 0.42 | 12,350,000 | 4,146,480 | 79.74 | 2025-04-22 |
| 41 | 2025-04-11 | 51,950 | 350 | 0.41 | 12,550,000 | 3,851,573 | 74.14 | 2025-04-09 |
| 42 | 2025-04-09 | 51,600 | 50 | 0.40 | 12,750,000 | 3,648,120 | 70.70 | 2025-04-07 |
| 43 | 2025-04-07 | 51,550 | 1,000 | 0.40 | 12,750,000 | 4,413,711 | 85.62 | 2025-04-02 |
| 44 | 2025-03-26 | 50,550 | -200 | 0.40 | 12,750,000 | 4,519,170 | 89.40 | 2025-03-24 |
| 45 | 2025-03-25 | 50,750 | -100 | 0.40 | 12,750,000 | 4,466,000 | 88.00 | 2025-03-21 |
| 46 | 2025-03-21 | 50,850 | -1,100 | 0.40 | 12,750,000 | 4,695,489 | 92.34 | 2025-03-19 |
| 47 | 2025-03-06 | 51,950 | -350 | 0.41 | 12,800,000 | 4,617,316 | 88.88 | 2025-03-04 |
| 48 | 2025-03-04 | 52,300 | 500 | 0.41 | 12,750,000 | 4,699,678 | 89.86 | 2025-02-28 |
| 49 | 2025-02-28 | 51,800 | -200 | 0.40 | 12,800,000 | 4,852,624 | 93.68 | 2025-02-26 |
| 50 | 2025-02-27 | 52,000 | -50 | 0.41 | 12,800,000 | 4,789,200 | 92.10 | 2025-02-25 |
| 51 | 2025-02-26 | 52,050 | 300 | 0.41 | 12,800,000 | 4,778,190 | 91.80 | 2025-02-24 |
| 52 | 2025-02-25 | 51,750 | -500 | 0.40 | 12,800,000 | 4,824,135 | 93.22 | 2025-02-21 |
| 53 | 2025-02-24 | 52,250 | -400 | 0.41 | 12,800,000 | 4,702,500 | 90.00 | 2025-02-20 |
| 54 | 2025-02-21 | 52,650 | -700 | 0.41 | 12,800,000 | 4,759,560 | 90.40 | 2025-02-19 |
| 55 | 2025-02-18 | 53,350 | -100 | 0.42 | 12,800,000 | 4,780,160 | 89.60 | 2025-02-14 |
| 56 | 2025-02-10 | 53,450 | -950 | 0.41 | 13,100,000 | 4,560,354 | 85.32 | 2025-02-06 |
| 57 | 2025-01-06 | 54,400 | 200 | 0.40 | 13,700,000 | 4,185,536 | 76.94 | 2025-01-02 |
| 58 | 2024-12-19 | 54,200 | 50 | 0.40 | 13,550,000 | 4,340,336 | 80.08 | 2024-12-17 |
| 59 | 2024-12-18 | 54,150 | 500 | 0.39 | 13,950,000 | 4,338,498 | 80.12 | 2024-12-16 |
| 60 | 2024-12-12 | 53,650 | 100 | 0.37 | 14,500,000 | 4,464,753 | 83.22 | 2024-12-10 |
| 61 | 2024-12-11 | 53,550 | 100 | 0.37 | 14,300,000 | 4,669,560 | 87.20 | 2024-12-09 |
| 62 | 2024-12-02 | 53,450 | 150 | 0.38 | 14,100,000 | 4,315,553 | 80.74 | 2024-11-28 |
| 63 | 2024-11-28 | 53,300 | 50 | 0.38 | 14,100,000 | 4,289,584 | 80.48 | 2024-11-26 |
| 64 | 2024-11-12 | 53,250 | 100 | 0.35 | 15,150,000 | 4,543,290 | 85.32 | 2024-11-08 |
| 65 | 2024-11-11 | 53,150 | -1,000 | 0.35 | 15,050,000 | 4,578,341 | 86.14 | 2024-11-07 |
| 66 | 2024-11-07 | 54,150 | -1,000 | 0.36 | 15,050,000 | 4,650,402 | 85.88 | 2024-11-05 |
| 67 | 2024-11-06 | 55,150 | -500 | 0.37 | 15,050,000 | 4,605,025 | 83.50 | 2024-11-04 |
| 68 | 2024-11-05 | 55,650 | 500 | 0.37 | 15,050,000 | 4,494,294 | 80.76 | 2024-11-01 |
| 69 | 2024-10-29 | 55,150 | -500 | 0.37 | 15,050,000 | 4,678,926 | 84.84 | 2024-10-25 |
| 70 | 2024-10-16 | 55,650 | 700 | 0.35 | 15,800,000 | 4,507,650 | 81.00 | 2024-10-14 |
| 71 | 2024-10-14 | 54,950 | 150 | 0.35 | 15,800,000 | 4,633,384 | 84.32 | 2024-10-09 |
| 72 | 2024-10-10 | 54,800 | -1,950 | 0.35 | 15,800,000 | 5,129,280 | 93.60 | 2024-10-08 |
| 73 | 2024-10-09 | 56,750 | -2,700 | 0.37 | 15,300,000 | 5,902,000 | 104.0 | 2024-10-07 |
| 74 | 2024-10-08 | 59,450 | -1,000 | 0.39 | 15,300,000 | 5,783,296 | 97.28 | 2024-10-04 |
| 75 | 2024-10-04 | 60,450 | 300 | 0.40 | 15,300,000 | 5,647,239 | 93.42 | 2024-10-02 |
| 76 | 2024-10-02 | 60,150 | -200 | 0.39 | 15,300,000 | 4,685,685 | 77.90 | 2024-09-27 |
| 77 | 2024-09-26 | 60,350 | -2,150 | 0.39 | 15,300,000 | 4,113,456 | 68.16 | 2024-09-24 |
| 78 | 2024-09-23 | 62,500 | -800 | 0.41 | 15,300,000 | 4,068,750 | 65.10 | 2024-09-19 |
| 79 | 2024-09-19 | 63,300 | 600 | 0.41 | 15,300,000 | 4,091,712 | 64.64 | 2024-09-16 |
| 80 | 2024-09-13 | 62,700 | -300 | 0.41 | 15,300,000 | 4,083,024 | 65.12 | 2024-09-11 |
| 81 | 2024-09-09 | 63,000 | -400 | 0.40 | 15,650,000 | 4,011,840 | 63.68 | 2024-09-04 |
| 82 | 2024-09-04 | 63,400 | 100 | 0.41 | 15,650,000 | 3,961,232 | 62.48 | 2024-09-02 |
| 83 | 2024-08-23 | 63,300 | -300 | 0.40 | 15,850,000 | 3,961,314 | 62.58 | 2024-08-21 |
| 84 | 2024-08-08 | 63,600 | -100 | 0.39 | 16,150,000 | 3,986,448 | 62.68 | 2024-08-06 |
| 85 | 2024-08-07 | 63,700 | -50 | 0.39 | 16,150,000 | 3,977,428 | 62.44 | 2024-08-05 |
| 86 | 2024-08-06 | 63,750 | 150 | 0.39 | 16,150,000 | 4,026,450 | 63.16 | 2024-08-02 |
| 87 | 2024-08-02 | 63,600 | -350 | 0.39 | 16,150,000 | 4,172,160 | 65.60 | 2024-07-31 |
| 88 | 2024-08-01 | 63,950 | 300 | 0.40 | 16,150,000 | 4,048,035 | 63.30 | 2024-07-30 |
| 89 | 2024-07-30 | 63,650 | -300 | 0.40 | 16,000,000 | 4,137,250 | 65.00 | 2024-07-26 |
| 90 | 2024-07-29 | 63,950 | -10,000 | 0.40 | 16,000,000 | 4,096,637 | 64.06 | 2024-07-25 |
| 91 | 2024-07-26 | 73,950 | -400 | 0.46 | 16,150,000 | 4,701,741 | 63.58 | 2024-07-24 |
| 92 | 2024-07-22 | 74,350 | -2,600 | 0.46 | 16,150,000 | 4,965,093 | 66.78 | 2024-07-18 |
| 93 | 2024-07-17 | 76,950 | -200 | 0.46 | 16,700,000 | 5,032,530 | 65.40 | 2024-07-15 |
| 94 | 2024-07-16 | 77,150 | 100 | 0.46 | 16,700,000 | 5,121,217 | 66.38 | 2024-07-12 |
| 95 | 2024-06-18 | 77,050 | 300 | 0.45 | 17,250,000 | 5,422,779 | 70.38 | 2024-06-14 |
| 96 | 2024-06-13 | 76,750 | -1,000 | 0.43 | 17,650,000 | 5,395,525 | 70.30 | 2024-06-11 |
| 97 | 2024-06-12 | 77,750 | -100 | 0.44 | 17,650,000 | 5,470,490 | 70.36 | 2024-06-07 |
| 98 | 2024-06-06 | 77,850 | -200 | 0.44 | 17,650,000 | 5,659,695 | 72.70 | 2024-06-04 |
| 99 | 2024-06-04 | 78,050 | -200 | 0.44 | 17,650,000 | 5,563,404 | 71.28 | 2024-05-31 |
| 100 | 2024-05-30 | 78,250 | 250 | 0.44 | 17,650,000 | 5,457,155 | 69.74 | 2024-05-28 |
| 101 | 2024-05-27 | 78,000 | -100 | 0.44 | 17,650,000 | 5,597,280 | 71.76 | 2024-05-23 |
| 102 | 2024-05-23 | 78,100 | -1,500 | 0.44 | 17,650,000 | 5,649,754 | 72.34 | 2024-05-21 |
| 103 | 2024-05-22 | 79,600 | 500 | 0.45 | 17,650,000 | 5,834,680 | 73.30 | 2024-05-20 |
| 104 | 2024-05-21 | 79,100 | 1,200 | 0.45 | 17,650,000 | 5,828,088 | 73.68 | 2024-05-17 |
| 105 | 2024-05-20 | 77,900 | -1,300 | 0.44 | 17,650,000 | 5,633,728 | 72.32 | 2024-05-16 |
| 106 | 2024-05-17 | 79,200 | -900 | 0.45 | 17,650,000 | 5,824,368 | 73.54 | 2024-05-14 |
| 107 | 2024-05-16 | 80,100 | 600 | 0.45 | 17,650,000 | 5,892,156 | 73.56 | 2024-05-13 |
| 108 | 2024-05-10 | 79,500 | -400 | 0.45 | 17,650,000 | 5,943,420 | 74.76 | 2024-05-08 |
| 109 | 2024-05-09 | 79,900 | 250 | 0.45 | 17,650,000 | 6,085,184 | 76.16 | 2024-05-07 |
| 110 | 2024-05-08 | 79,650 | 200 | 0.45 | 17,650,000 | 6,067,737 | 76.18 | 2024-05-06 |
| 111 | 2024-05-06 | 79,450 | 1,000 | 0.45 | 17,650,000 | 5,985,763 | 75.34 | 2024-05-02 |
| 112 | 2024-04-29 | 78,450 | 900 | 0.44 | 17,650,000 | 5,482,086 | 69.88 | 2024-04-25 |
| 113 | 2024-04-26 | 77,550 | -1,650 | 0.44 | 17,650,000 | 5,394,378 | 69.56 | 2024-04-24 |
| 114 | 2024-04-24 | 79,200 | 500 | 0.45 | 17,650,000 | 5,601,024 | 70.72 | 2024-04-22 |
| 115 | 2024-04-18 | 78,700 | -250 | 0.45 | 17,650,000 | 5,628,624 | 71.52 | 2024-04-16 |
| 116 | 2024-04-09 | 78,950 | -450 | 0.43 | 18,150,000 | 5,907,039 | 74.82 | 2024-04-05 |
| 117 | 2024-04-05 | 79,400 | -100 | 0.43 | 18,350,000 | 5,996,288 | 75.52 | 2024-04-02 |
| 118 | 2024-04-02 | 79,500 | 450 | 0.43 | 18,350,000 | 5,676,300 | 71.40 | 2024-03-27 |
| 119 | 2024-03-22 | 79,050 | -300 | 0.43 | 18,350,000 | 5,988,828 | 75.76 | 2024-03-20 |
| 120 | 2024-03-15 | 79,350 | -250 | 0.43 | 18,350,000 | 5,856,030 | 73.80 | 2024-03-13 |
| 121 | 2024-03-14 | 79,600 | 250 | 0.43 | 18,350,000 | 6,003,432 | 75.42 | 2024-03-12 |
| 122 | 2024-03-13 | 79,350 | -450 | 0.43 | 18,350,000 | 5,909,988 | 74.48 | 2024-03-11 |
| 123 | 2024-03-07 | 79,800 | -300 | 0.43 | 18,350,000 | 5,589,192 | 70.04 | 2024-03-05 |
| 124 | 2024-03-04 | 80,100 | 150 | 0.43 | 18,650,000 | 5,631,030 | 70.30 | 2024-02-29 |
| 125 | 2024-03-01 | 79,950 | -100 | 0.43 | 18,650,000 | 5,433,402 | 67.96 | 2024-02-28 |
| 126 | 2024-02-20 | 80,050 | -150 | 0.43 | 18,650,000 | 5,478,622 | 68.44 | 2024-02-16 |
| 127 | 2024-02-19 | 80,200 | 100 | 0.43 | 18,650,000 | 5,395,856 | 67.28 | 2024-02-15 |
| 128 | 2024-02-06 | 80,100 | -1,000 | 0.42 | 18,900,000 | 4,884,498 | 60.98 | 2024-02-02 |
| 129 | 2024-02-05 | 81,100 | -1,700 | 0.43 | 18,900,000 | 5,065,506 | 62.46 | 2024-02-01 |
| 130 | 2024-02-01 | 82,800 | -150 | 0.44 | 18,900,000 | 5,194,872 | 62.74 | 2024-01-30 |
| 131 | 2024-01-31 | 82,950 | -100 | 0.44 | 18,900,000 | 5,380,137 | 64.86 | 2024-01-29 |
| 132 | 2024-01-24 | 83,050 | -200 | 0.42 | 19,700,000 | 5,597,570 | 67.40 | 2024-01-22 |
| 133 | 2024-01-22 | 83,250 | 100 | 0.42 | 19,700,000 | 5,815,845 | 69.86 | 2024-01-18 |
| 134 | 2024-01-15 | 83,150 | -50 | 0.39 | 21,250,000 | 6,078,265 | 73.10 | 2024-01-11 |
| 135 | 2024-01-10 | 83,200 | 150 | 0.39 | 21,250,000 | 5,824,000 | 70.00 | 2024-01-08 |
| 136 | 2023-12-29 | 83,050 | -100 | 0.39 | 21,450,000 | 5,982,922 | 72.04 | 2023-12-27 |
| 137 | 2023-12-20 | 83,150 | 150 | 0.38 | 22,050,000 | 5,878,705 | 70.70 | 2023-12-18 |
| 138 | 2023-12-15 | 83,000 | -500 | 0.37 | 22,400,000 | 6,025,800 | 72.60 | 2023-12-13 |
| 139 | 2023-12-11 | 83,500 | -300 | 0.37 | 22,400,000 | 6,235,780 | 74.68 | 2023-12-07 |
| 140 | 2023-12-07 | 83,800 | 300 | 0.37 | 22,400,000 | 6,083,880 | 72.60 | 2023-12-05 |
| 141 | 2023-12-05 | 83,500 | 450 | 0.38 | 21,700,000 | 6,237,450 | 74.70 | 2023-12-01 |
| 142 | 2023-12-01 | 83,050 | -350 | 0.38 | 21,700,000 | 6,310,139 | 75.98 | 2023-11-29 |
| 143 | 2023-11-23 | 83,400 | -700 | 0.38 | 21,900,000 | 6,648,648 | 79.72 | 2023-11-21 |
| 144 | 2023-11-17 | 84,100 | -450 | 0.38 | 22,150,000 | 6,796,962 | 80.82 | 2023-11-15 |
| 145 | 2023-11-09 | 84,550 | -200 | 0.37 | 22,750,000 | 6,824,876 | 80.72 | 2023-11-07 |
| 146 | 2023-11-02 | 84,750 | -3,000 | 0.37 | 22,750,000 | 6,664,740 | 78.64 | 2023-10-31 |
| 147 | 2023-10-31 | 87,750 | 3,000 | 0.38 | 23,250,000 | 6,944,535 | 79.14 | 2023-10-27 |
| 148 | 2023-10-25 | 84,750 | -450 | 0.36 | 23,250,000 | 6,574,905 | 77.58 | 2023-10-20 |
| 149 | 2023-10-24 | 85,200 | 250 | 0.37 | 23,150,000 | 6,575,736 | 77.18 | 2023-10-19 |
| 150 | 2023-10-19 | 84,950 | 100 | 0.37 | 22,800,000 | 6,743,331 | 79.38 | 2023-10-17 |
| 151 | 2023-10-17 | 84,850 | 700 | 0.37 | 22,850,000 | 6,833,819 | 80.54 | 2023-10-13 |
| 152 | 2023-10-13 | 84,150 | 200 | 0.37 | 22,850,000 | 6,762,294 | 80.36 | 2023-10-11 |
| 153 | 2023-10-11 | 83,950 | -50 | 0.37 | 22,850,000 | 6,791,555 | 80.90 | 2023-10-09 |
| 154 | 2023-10-09 | 84,000 | 200 | 0.36 | 23,100,000 | 6,713,280 | 79.92 | 2023-10-05 |
| 155 | 2023-09-28 | 83,800 | -200 | 0.36 | 23,100,000 | 6,704,000 | 80.00 | 2023-09-26 |
| 156 | 2023-09-19 | 84,000 | -150 | 0.35 | 24,000,000 | 6,960,240 | 82.86 | 2023-09-15 |
| 157 | 2023-09-18 | 84,150 | -1,550 | 0.35 | 24,000,000 | 7,034,940 | 83.60 | 2023-09-14 |
| 158 | 2023-09-12 | 85,700 | 100 | 0.36 | 24,000,000 | 7,327,350 | 85.50 | 2023-09-07 |
| 159 | 2023-09-06 | 85,600 | -100 | 0.36 | 24,000,000 | 7,611,552 | 88.92 | 2023-09-04 |
| 160 | 2023-08-29 | 85,700 | 250 | 0.35 | 24,250,000 | 7,327,350 | 85.50 | 2023-08-25 |
| 161 | 2023-08-25 | 85,450 | -50 | 0.35 | 24,250,000 | 7,321,356 | 85.68 | 2023-08-23 |
| 162 | 2023-08-24 | 85,500 | 550 | 0.35 | 24,250,000 | 7,474,410 | 87.42 | 2023-08-22 |
| 163 | 2023-08-23 | 84,950 | 150 | 0.35 | 24,250,000 | 7,451,814 | 87.72 | 2023-08-21 |
| 164 | 2023-08-21 | 84,800 | 250 | 0.34 | 24,850,000 | 7,654,048 | 90.26 | 2023-08-17 |
| 165 | 2023-08-18 | 84,550 | -250 | 0.34 | 25,150,000 | 7,634,865 | 90.30 | 2023-08-16 |
| 166 | 2023-08-15 | 84,800 | -200 | 0.33 | 25,500,000 | 8,018,688 | 94.56 | 2023-08-11 |
| 167 | 2023-08-09 | 85,000 | 100 | 0.33 | 25,700,000 | 8,324,900 | 97.94 | 2023-08-07 |
| 168 | 2023-08-08 | 84,900 | 300 | 0.33 | 25,700,000 | 8,371,140 | 98.60 | 2023-08-04 |
| 169 | 2023-08-04 | 84,600 | -2,700 | 0.33 | 25,700,000 | 8,189,280 | 96.80 | 2023-08-02 |
| 170 | 2023-08-02 | 87,300 | 1,150 | 0.34 | 26,050,000 | 8,572,860 | 98.20 | 2023-07-31 |
| 171 | 2023-07-31 | 86,150 | 950 | 0.33 | 26,050,000 | 8,261,785 | 95.90 | 2023-07-27 |
| 172 | 2023-07-27 | 85,200 | 150 | 0.33 | 26,050,000 | 8,232,024 | 96.62 | 2023-07-25 |
| 173 | 2023-07-26 | 85,050 | 750 | 0.33 | 26,050,000 | 7,896,042 | 92.84 | 2023-07-24 |
| 174 | 2023-07-25 | 84,300 | 500 | 0.32 | 26,050,000 | 7,995,012 | 94.84 | 2023-07-21 |
| 175 | 2023-07-21 | 83,800 | -50 | 0.32 | 26,050,000 | 7,981,112 | 95.24 | 2023-07-19 |
| 176 | 2023-07-19 | 83,850 | -450 | 0.31 | 26,750,000 | 8,292,765 | 98.90 | 2023-07-14 |
| 177 | 2023-07-11 | 84,300 | 50 | 0.31 | 27,000,000 | 8,079,312 | 95.84 | 2023-07-07 |
| 178 | 2023-07-06 | 84,250 | -550 | 0.31 | 27,000,000 | 8,357,600 | 99.20 | 2023-07-04 |
| 179 | 2023-07-04 | 84,800 | 300 | 0.31 | 27,000,000 | 8,235,776 | 97.12 | 2023-06-30 |
| 180 | 2023-07-03 | 84,500 | -400 | 0.31 | 27,000,000 | 8,029,190 | 95.02 | 2023-06-29 |
| 181 | 2023-06-29 | 84,900 | -50 | 0.31 | 27,000,000 | 8,116,440 | 95.60 | 2023-06-27 |
| 182 | 2023-06-27 | 84,950 | -500 | 0.31 | 27,000,000 | 8,058,357 | 94.86 | 2023-06-23 |
| 183 | 2023-06-26 | 85,450 | 100 | 0.32 | 27,000,000 | 8,235,671 | 96.38 | 2023-06-21 |
| 184 | 2023-06-23 | 85,350 | 100 | 0.32 | 27,000,000 | 8,367,714 | 98.04 | 2023-06-20 |
| 185 | 2023-06-20 | 85,250 | -100 | 0.32 | 27,000,000 | 8,482,375 | 99.50 | 2023-06-16 |
| 186 | 2023-06-19 | 85,350 | 1,100 | 0.32 | 27,000,000 | 8,483,790 | 99.40 | 2023-06-15 |
| 187 | 2023-06-16 | 84,250 | -1,550 | 0.31 | 26,950,000 | 7,921,185 | 94.02 | 2023-06-14 |
| 188 | 2023-06-15 | 85,800 | -550 | 0.32 | 26,950,000 | 8,109,816 | 94.52 | 2023-06-13 |
| 189 | 2023-06-13 | 86,350 | -400 | 0.32 | 27,250,000 | 8,160,075 | 94.50 | 2023-06-09 |
| 190 | 2023-06-12 | 86,750 | -9,650 | 0.32 | 27,250,000 | 8,164,910 | 94.12 | 2023-06-08 |
| 191 | 2023-06-09 | 96,400 | 1,050 | 0.35 | 27,250,000 | 9,138,720 | 94.80 | 2023-06-07 |
| 192 | 2023-06-02 | 95,350 | 250 | 0.35 | 27,200,000 | 9,172,670 | 96.20 | 2023-05-31 |
| 193 | 2023-06-01 | 95,100 | -200 | 0.35 | 27,500,000 | 9,264,642 | 97.42 | 2023-05-30 |
| 194 | 2023-05-31 | 95,300 | 550 | 0.35 | 27,600,000 | 9,211,698 | 96.66 | 2023-05-29 |
| 195 | 2023-05-30 | 94,750 | 700 | 0.34 | 27,600,000 | 9,512,900 | 100.4 | 2023-05-25 |
| 196 | 2023-05-29 | 94,050 | -300 | 0.34 | 27,600,000 | 9,499,050 | 101.0 | 2023-05-24 |
| 197 | 2023-05-24 | 94,350 | -50 | 0.34 | 27,600,000 | 9,699,180 | 102.8 | 2023-05-22 |
| 198 | 2023-05-22 | 94,400 | -300 | 0.34 | 27,700,000 | 9,685,440 | 102.6 | 2023-05-18 |
| 199 | 2023-05-19 | 94,700 | -1,200 | 0.34 | 27,900,000 | 9,867,740 | 104.2 | 2023-05-17 |
| 200 | 2023-05-18 | 95,900 | 200 | 0.34 | 27,900,000 | 10,174,990 | 106.1 | 2023-05-16 |
| 201 | 2023-05-17 | 95,700 | -300 | 0.34 | 28,050,000 | 10,172,910 | 106.3 | 2023-05-15 |
| 202 | 2023-05-15 | 96,000 | 500 | 0.34 | 28,150,000 | 9,984,000 | 104.0 | 2023-05-11 |
| 203 | 2023-05-12 | 95,500 | 900 | 0.34 | 28,450,000 | 9,741,000 | 102.0 | 2023-05-10 |
| 204 | 2023-05-11 | 94,600 | -400 | 0.33 | 28,450,000 | 9,424,052 | 99.62 | 2023-05-09 |
| 205 | 2023-05-09 | 95,000 | -100 | 0.33 | 28,450,000 | 9,671,000 | 101.8 | 2023-05-05 |
| 206 | 2023-05-08 | 95,100 | 500 | 0.33 | 28,450,000 | 9,766,770 | 102.7 | 2023-05-04 |
| 207 | 2023-05-05 | 94,600 | -100 | 0.33 | 28,450,000 | 9,601,900 | 101.5 | 2023-05-03 |
| 208 | 2023-05-04 | 94,700 | 500 | 0.33 | 28,450,000 | 9,692,545 | 102.4 | 2023-05-02 |
| 209 | 2023-05-03 | 94,200 | 900 | 0.33 | 28,450,000 | 9,702,600 | 103.0 | 2023-04-28 |
| 210 | 2023-05-02 | 93,300 | 200 | 0.33 | 28,450,000 | 9,703,200 | 104.0 | 2023-04-27 |
| 211 | 2023-04-27 | 93,100 | 400 | 0.33 | 28,450,000 | 9,123,800 | 98.00 | 2023-04-25 |
| 212 | 2023-04-26 | 92,700 | 450 | 0.33 | 28,450,000 | 9,552,735 | 103.1 | 2023-04-24 |
| 213 | 2023-04-25 | 92,250 | 200 | 0.32 | 28,450,000 | 9,598,613 | 104.1 | 2023-04-21 |
| 214 | 2023-04-24 | 92,050 | 150 | 0.32 | 28,450,000 | 9,711,275 | 105.5 | 2023-04-20 |
| 215 | 2023-04-20 | 91,900 | -500 | 0.32 | 28,450,000 | 10,090,620 | 109.8 | 2023-04-18 |
| 216 | 2023-04-19 | 92,400 | 950 | 0.32 | 28,450,000 | 10,173,240 | 110.1 | 2023-04-17 |
| 217 | 2023-04-17 | 91,450 | -400 | 0.32 | 28,450,000 | 9,753,143 | 106.7 | 2023-04-13 |
| 218 | 2023-04-14 | 91,850 | -100 | 0.32 | 28,450,000 | 9,837,135 | 107.1 | 2023-04-12 |
| 219 | 2023-04-13 | 91,950 | 200 | 0.32 | 28,650,000 | 10,004,160 | 108.8 | 2023-04-11 |
| 220 | 2023-04-04 | 91,750 | 500 | 0.32 | 29,000,000 | 10,019,100 | 109.2 | 2023-03-31 |
| 221 | 2023-04-03 | 91,250 | 100 | 0.31 | 29,000,000 | 9,941,688 | 109.0 | 2023-03-30 |
| 222 | 2023-03-31 | 91,150 | -200 | 0.31 | 29,000,000 | 9,839,643 | 108.0 | 2023-03-29 |
| 223 | 2023-03-21 | 91,350 | 200 | 0.31 | 29,550,000 | 9,546,075 | 104.5 | 2023-03-17 |
| 224 | 2023-03-16 | 91,150 | 100 | 0.30 | 30,050,000 | 9,753,050 | 107.0 | 2023-03-14 |
| 225 | 2023-03-15 | 91,050 | -100 | 0.30 | 30,200,000 | 9,815,190 | 107.8 | 2023-03-13 |
| 226 | 2023-03-14 | 91,150 | 500 | 0.30 | 30,200,000 | 9,871,545 | 108.3 | 2023-03-10 |
| 227 | 2023-03-13 | 90,650 | 500 | 0.30 | 30,200,000 | 9,908,045 | 109.3 | 2023-03-09 |
| 228 | 2023-03-09 | 90,150 | 200 | 0.30 | 30,200,000 | 9,993,128 | 110.9 | 2023-03-07 |
| 229 | 2023-03-06 | 89,950 | 200 | 0.30 | 30,200,000 | 10,173,345 | 113.1 | 2023-03-02 |
| 230 | 2023-03-03 | 89,750 | 300 | 0.30 | 30,200,000 | 10,289,838 | 114.7 | 2023-03-01 |
| 231 | 2023-03-01 | 89,450 | 250 | 0.29 | 30,350,000 | 10,022,873 | 112.1 | 2023-02-27 |
| 232 | 2023-02-28 | 89,200 | -3,050 | 0.29 | 30,350,000 | 10,079,600 | 113.0 | 2023-02-24 |
| 233 | 2023-02-24 | 92,250 | 100 | 0.30 | 30,500,000 | 10,604,138 | 115.0 | 2023-02-22 |
| 234 | 2023-02-23 | 92,150 | 50 | 0.30 | 30,500,000 | 10,597,250 | 115.0 | 2023-02-21 |
| 235 | 2023-02-22 | 92,100 | 100 | 0.30 | 30,500,000 | 10,632,945 | 115.5 | 2023-02-20 |
| 236 | 2023-02-21 | 92,000 | 1,450 | 0.30 | 30,500,000 | 10,649,000 | 115.8 | 2023-02-17 |
| 237 | 2023-02-20 | 90,550 | 1,100 | 0.30 | 30,500,000 | 10,730,175 | 118.5 | 2023-02-16 |
| 238 | 2023-02-15 | 89,450 | -100 | 0.29 | 30,850,000 | 11,078,383 | 123.9 | 2023-02-13 |
| 239 | 2023-02-14 | 89,550 | 50 | 0.29 | 30,850,000 | 11,059,425 | 123.5 | 2023-02-10 |
| 240 | 2023-02-08 | 89,500 | -300 | 0.29 | 31,000,000 | 11,169,600 | 124.8 | 2023-02-06 |
| 241 | 2023-02-07 | 89,800 | -400 | 0.29 | 31,000,000 | 11,458,480 | 127.6 | 2023-02-03 |
| 242 | 2023-02-06 | 90,200 | 150 | 0.29 | 31,000,000 | 11,762,080 | 130.4 | 2023-02-02 |
| 243 | 2023-02-02 | 90,050 | -350 | 0.29 | 30,950,000 | 11,562,420 | 128.4 | 2023-01-31 |
| 244 | 2023-02-01 | 90,400 | -200 | 0.29 | 31,200,000 | 11,589,280 | 128.2 | 2023-01-30 |
| 245 | 2023-01-30 | 90,600 | 250 | 0.29 | 31,200,000 | 11,714,580 | 129.3 | 2023-01-26 |
| 246 | 2023-01-27 | 90,350 | 200 | 0.29 | 31,200,000 | 11,271,163 | 124.8 | 2023-01-20 |
| 247 | 2023-01-26 | 90,150 | -400 | 0.29 | 31,200,000 | 11,025,345 | 122.3 | 2023-01-19 |
| 248 | 2023-01-13 | 90,550 | 100 | 0.29 | 31,450,000 | 10,784,505 | 119.1 | 2023-01-11 |
| 249 | 2023-01-11 | 90,450 | 50 | 0.28 | 32,000,000 | 10,844,955 | 119.9 | 2023-01-09 |
| 250 | 2023-01-10 | 90,400 | -100 | 0.28 | 32,000,000 | 10,585,840 | 117.1 | 2023-01-06 |
| 251 | 2023-01-09 | 90,500 | 100 | 0.28 | 32,000,000 | 10,389,400 | 114.8 | 2023-01-05 |
| 252 | 2023-01-06 | 90,400 | 450 | 0.28 | 32,000,000 | 10,079,600 | 111.5 | 2023-01-04 |
| 253 | 2023-01-05 | 89,950 | 50 | 0.28 | 32,000,000 | 10,303,773 | 114.6 | 2023-01-03 |
| 254 | 2022-12-30 | 89,900 | 100 | 0.28 | 32,000,000 | 10,158,700 | 113.0 | 2022-12-28 |
| 255 | 2022-12-29 | 89,800 | 600 | 0.27 | 33,000,000 | 10,071,070 | 112.2 | 2022-12-23 |
| 256 | 2022-12-16 | 89,200 | -200 | 0.26 | 33,700,000 | 10,547,900 | 118.3 | 2022-12-14 |
| 257 | 2022-12-14 | 89,400 | 200 | 0.26 | 33,950,000 | 10,728,000 | 120.0 | 2022-12-12 |
| 258 | 2022-12-13 | 89,200 | -100 | 0.26 | 33,950,000 | 10,935,920 | 122.6 | 2022-12-09 |
| 259 | 2022-12-09 | 89,300 | 400 | 0.26 | 34,400,000 | 10,912,460 | 122.2 | 2022-12-07 |
| 260 | 2022-12-08 | 88,900 | -150 | 0.26 | 34,400,000 | 10,623,550 | 119.5 | 2022-12-06 |
| 261 | 2022-12-06 | 89,050 | -100 | 0.26 | 34,550,000 | 10,507,900 | 118.0 | 2022-12-02 |
| 262 | 2022-12-05 | 89,150 | 2,050 | 0.25 | 36,150,000 | 10,385,975 | 116.5 | 2022-12-01 |
| 263 | 2022-12-02 | 87,100 | -200 | 0.24 | 36,150,000 | 10,051,340 | 115.4 | 2022-11-30 |
| 264 | 2022-12-01 | 87,300 | -200 | 0.24 | 36,450,000 | 9,803,790 | 112.3 | 2022-11-29 |
| 265 | 2022-11-30 | 87,500 | 500 | 0.24 | 36,450,000 | 9,668,750 | 110.5 | 2022-11-28 |
| 266 | 2022-11-29 | 87,000 | 850 | 0.24 | 36,450,000 | 9,735,300 | 111.9 | 2022-11-25 |
| 267 | 2022-11-25 | 86,150 | 100 | 0.24 | 36,450,000 | 9,885,713 | 114.8 | 2022-11-23 |
| 268 | 2022-11-23 | 86,050 | 700 | 0.24 | 36,550,000 | 9,990,405 | 116.1 | 2022-11-21 |
| 269 | 2022-11-22 | 85,350 | 50 | 0.23 | 36,550,000 | 9,900,600 | 116.0 | 2022-11-18 |
| 270 | 2022-11-21 | 85,300 | -1,250 | 0.23 | 36,700,000 | 9,954,510 | 116.7 | 2022-11-17 |
| 271 | 2022-11-18 | 86,550 | 300 | 0.24 | 36,700,000 | 10,407,638 | 120.3 | 2022-11-16 |
| 272 | 2022-11-17 | 86,250 | 200 | 0.24 | 36,700,000 | 10,677,750 | 123.8 | 2022-11-15 |
| 273 | 2022-11-15 | 86,050 | -850 | 0.23 | 37,400,000 | 10,678,805 | 124.1 | 2022-11-11 |
| 274 | 2022-11-14 | 86,900 | -1,300 | 0.23 | 37,400,000 | 10,288,960 | 118.4 | 2022-11-10 |
| 275 | 2022-11-11 | 88,200 | 150 | 0.23 | 37,600,000 | 10,822,140 | 122.7 | 2022-11-09 |
| 276 | 2022-11-09 | 88,050 | 1,000 | 0.23 | 37,600,000 | 10,944,615 | 124.3 | 2022-11-07 |
| 277 | 2022-11-08 | 87,050 | 350 | 0.23 | 37,750,000 | 10,633,158 | 122.2 | 2022-11-04 |
| 278 | 2022-11-04 | 86,700 | -1,900 | 0.23 | 38,300,000 | 10,204,590 | 117.7 | 2022-11-02 |
| 279 | 2022-11-03 | 88,600 | -1,250 | 0.23 | 38,500,000 | 10,122,550 | 114.3 | 2022-11-01 |
| 280 | 2022-11-02 | 89,850 | -1,650 | 0.23 | 38,500,000 | 9,748,725 | 108.5 | 2022-10-31 |
| 281 | 2022-11-01 | 91,500 | 1,450 | 0.24 | 38,500,000 | 9,895,725 | 108.2 | 2022-10-28 |
| 282 | 2022-10-31 | 90,050 | 50 | 0.23 | 38,750,000 | 10,351,248 | 115.0 | 2022-10-27 |
| 283 | 2022-10-28 | 90,000 | -2,900 | 0.23 | 38,750,000 | 10,530,000 | 117.0 | 2022-10-26 |
| 284 | 2022-10-27 | 92,900 | -400 | 0.24 | 38,750,000 | 10,711,370 | 115.3 | 2022-10-25 |
| 285 | 2022-10-21 | 93,300 | -3,700 | 0.24 | 38,750,000 | 11,200,665 | 120.1 | 2022-10-19 |
| 286 | 2022-10-20 | 97,000 | -800 | 0.25 | 38,750,000 | 11,737,000 | 121.0 | 2022-10-18 |
| 287 | 2022-10-19 | 97,800 | -300 | 0.25 | 38,850,000 | 11,745,780 | 120.1 | 2022-10-17 |
| 288 | 2022-10-18 | 98,100 | -1,000 | 0.25 | 38,850,000 | 11,776,905 | 120.1 | 2022-10-14 |
| 289 | 2022-10-14 | 99,100 | -2,250 | 0.26 | 38,850,000 | 11,807,765 | 119.2 | 2022-10-12 |
| 290 | 2022-10-13 | 101,350 | -100 | 0.26 | 38,850,000 | 11,599,508 | 114.5 | 2022-10-11 |
| 291 | 2022-10-12 | 101,450 | 950 | 0.26 | 38,850,000 | 11,362,400 | 112.0 | 2022-10-10 |
| 292 | 2022-10-11 | 100,500 | -200 | 0.26 | 38,850,000 | 11,838,900 | 117.8 | 2022-10-07 |
| 293 | 2022-10-10 | 100,700 | 500 | 0.26 | 39,450,000 | 12,099,105 | 120.2 | 2022-10-06 |
| 294 | 2022-10-07 | 100,200 | -50 | 0.25 | 39,450,000 | 12,169,290 | 121.5 | 2022-10-05 |
| 295 | 2022-09-30 | 100,250 | 400 | 0.25 | 39,450,000 | 11,518,725 | 114.9 | 2022-09-28 |
| 296 | 2022-09-28 | 99,850 | -50 | 0.25 | 39,450,000 | 12,166,723 | 121.9 | 2022-09-26 |
| 297 | 2022-09-27 | 99,900 | -50 | 0.25 | 39,450,000 | 12,122,865 | 121.4 | 2022-09-23 |
| 298 | 2022-09-26 | 99,950 | -100 | 0.25 | 39,450,000 | 12,318,838 | 123.3 | 2022-09-22 |
| 299 | 2022-09-22 | 100,050 | -100 | 0.25 | 39,450,000 | 12,506,250 | 125.0 | 2022-09-20 |
| 300 | 2022-09-21 | 100,150 | -300 | 0.25 | 39,450,000 | 12,188,255 | 121.7 | 2022-09-19 |
| 301 | 2022-09-20 | 100,450 | 500 | 0.25 | 39,450,000 | 12,023,865 | 119.7 | 2022-09-16 |
| 302 | 2022-09-19 | 99,950 | 200 | 0.25 | 39,450,000 | 12,358,818 | 123.7 | 2022-09-15 |
| 303 | 2022-09-16 | 99,750 | 200 | 0.25 | 39,450,000 | 12,822,863 | 128.6 | 2022-09-14 |
| 304 | 2022-09-14 | 99,550 | 100 | 0.25 | 39,550,000 | 13,120,690 | 131.8 | 2022-09-09 |
| 305 | 2022-09-09 | 99,450 | 50 | 0.25 | 39,550,000 | 13,226,850 | 133.0 | 2022-09-07 |
| 306 | 2022-09-08 | 99,400 | 100 | 0.25 | 39,550,000 | 12,931,940 | 130.1 | 2022-09-06 |
| 307 | 2022-09-07 | 99,300 | -5,100 | 0.25 | 39,550,000 | 12,814,665 | 129.1 | 2022-09-05 |
| 308 | 2022-09-06 | 104,400 | 200 | 0.26 | 39,550,000 | 13,671,180 | 131.0 | 2022-09-02 |
| 309 | 2022-09-05 | 104,200 | 750 | 0.26 | 39,700,000 | 13,702,300 | 131.5 | 2022-09-01 |
| 310 | 2022-09-02 | 103,450 | 600 | 0.26 | 39,700,000 | 13,831,265 | 133.7 | 2022-08-31 |
| 311 | 2022-09-01 | 102,850 | 100 | 0.26 | 39,700,000 | 14,296,150 | 139.0 | 2022-08-30 |
| 312 | 2022-08-31 | 102,750 | 350 | 0.26 | 39,700,000 | 14,374,725 | 139.9 | 2022-08-29 |
| 313 | 2022-08-30 | 102,400 | 600 | 0.26 | 39,700,000 | 14,648,320 | 143.1 | 2022-08-26 |
| 314 | 2022-08-29 | 101,800 | 1,300 | 0.26 | 39,700,000 | 14,669,380 | 144.1 | 2022-08-25 |
| 315 | 2022-08-26 | 100,500 | -400 | 0.25 | 39,700,000 | 14,723,250 | 146.5 | 2022-08-24 |
| 316 | 2022-08-25 | 100,900 | -700 | 0.25 | 39,700,000 | 15,528,510 | 153.9 | 2022-08-23 |
| 317 | 2022-08-24 | 101,600 | 250 | 0.26 | 39,700,000 | 15,519,400 | 152.8 | 2022-08-22 |
| 318 | 2022-08-23 | 101,350 | 1,000 | 0.26 | 39,700,000 | 14,999,800 | 148.0 | 2022-08-19 |
| 319 | 2022-08-22 | 100,350 | 50 | 0.25 | 39,700,000 | 15,358,568 | 153.1 | 2022-08-18 |
| 320 | 2022-08-19 | 100,300 | -2,050 | 0.25 | 39,700,000 | 15,431,155 | 153.9 | 2022-08-17 |
| 321 | 2022-08-18 | 102,350 | -7,850 | 0.26 | 39,700,000 | 15,521,378 | 151.7 | 2022-08-16 |
| 322 | 2022-08-17 | 110,200 | -350 | 0.28 | 39,700,000 | 16,755,910 | 152.1 | 2022-08-15 |
| 323 | 2022-08-15 | 110,550 | 1,150 | 0.28 | 39,600,000 | 16,726,215 | 151.3 | 2022-08-11 |
| 324 | 2022-08-12 | 109,400 | 450 | 0.28 | 39,600,000 | 16,207,610 | 148.2 | 2022-08-10 |
| 325 | 2022-08-10 | 108,950 | -50 | 0.28 | 39,600,000 | 16,288,025 | 149.5 | 2022-08-08 |
| 326 | 2022-08-09 | 109,000 | 50 | 0.28 | 39,600,000 | 16,295,500 | 149.5 | 2022-08-05 |
| 327 | 2022-08-08 | 108,950 | 2,050 | 0.28 | 39,600,000 | 16,151,838 | 148.3 | 2022-08-04 |
| 328 | 2022-08-05 | 106,900 | 350 | 0.27 | 39,600,000 | 15,655,505 | 146.5 | 2022-08-03 |
| 329 | 2022-08-04 | 106,550 | 300 | 0.27 | 39,500,000 | 15,998,483 | 150.2 | 2022-08-02 |
| 330 | 2022-08-03 | 106,250 | 6,450 | 0.27 | 39,500,000 | 16,447,500 | 154.8 | 2022-08-01 |
| 331 | 2022-08-02 | 99,800 | 100 | 0.25 | 39,500,000 | 14,885,170 | 149.2 | 2022-07-29 |
| 332 | 2022-08-01 | 99,700 | 4,000 | 0.25 | 39,500,000 | 15,144,430 | 151.9 | 2022-07-28 |
| 333 | 2022-07-28 | 95,700 | -650 | 0.24 | 39,500,000 | 14,718,660 | 153.8 | 2022-07-26 |
| 334 | 2022-07-27 | 96,350 | 100 | 0.24 | 39,500,000 | 14,645,200 | 152.0 | 2022-07-25 |
| 335 | 2022-07-26 | 96,250 | -2,400 | 0.24 | 39,500,000 | 14,918,750 | 155.0 | 2022-07-22 |
| 336 | 2022-07-25 | 98,650 | -100 | 0.25 | 39,600,000 | 15,192,100 | 154.0 | 2022-07-21 |
| 337 | 2022-07-21 | 98,750 | -450 | 0.25 | 39,600,000 | 15,696,313 | 159.0 | 2022-07-19 |
| 338 | 2022-07-20 | 99,200 | -2,600 | 0.25 | 39,600,000 | 16,020,800 | 161.5 | 2022-07-18 |
| 339 | 2022-07-19 | 101,800 | 400 | 0.26 | 39,650,000 | 16,160,750 | 158.8 | 2022-07-15 |
| 340 | 2022-07-18 | 101,400 | -1,150 | 0.26 | 39,650,000 | 16,421,730 | 162.0 | 2022-07-14 |
| 341 | 2022-07-15 | 102,550 | -200 | 0.26 | 39,900,000 | 16,125,988 | 157.3 | 2022-07-13 |
| 342 | 2022-07-14 | 102,750 | -650 | 0.26 | 40,100,000 | 15,761,850 | 153.4 | 2022-07-12 |
| 343 | 2022-07-13 | 103,400 | 10,850 | 0.26 | 40,400,000 | 16,409,580 | 158.7 | 2022-07-11 |
| 344 | 2022-07-12 | 92,550 | 3,800 | 0.23 | 40,400,000 | 15,451,223 | 167.0 | 2022-07-08 |
| 345 | 2022-07-11 | 88,750 | -800 | 0.22 | 40,400,000 | 15,309,375 | 172.5 | 2022-07-07 |
| 346 | 2022-07-08 | 89,550 | -650 | 0.22 | 40,400,000 | 14,972,760 | 167.2 | 2022-07-06 |
| 347 | 2022-07-07 | 90,200 | -1,150 | 0.22 | 40,400,000 | 15,090,460 | 167.3 | 2022-07-05 |
| 348 | 2022-07-06 | 91,350 | -950 | 0.23 | 40,400,000 | 15,337,665 | 167.9 | 2022-07-04 |
| 349 | 2022-07-05 | 92,300 | -500 | 0.23 | 40,400,000 | 15,164,890 | 164.3 | 2022-06-30 |
| 350 | 2022-07-04 | 92,800 | -850 | 0.23 | 40,950,000 | 15,144,960 | 163.2 | 2022-06-29 |
| 351 | 2022-06-30 | 93,650 | -100 | 0.23 | 40,950,000 | 16,107,800 | 172.0 | 2022-06-28 |
| 352 | 2022-06-29 | 93,750 | -5,550 | 0.23 | 40,950,000 | 15,928,125 | 169.9 | 2022-06-27 |
| 353 | 2022-06-28 | 99,300 | -3,200 | 0.24 | 41,450,000 | 16,801,560 | 169.2 | 2022-06-24 |
| 354 | 2022-06-27 | 102,500 | -2,200 | 0.24 | 42,300,000 | 17,015,000 | 166.0 | 2022-06-23 |
| 355 | 2022-06-24 | 104,700 | -350 | 0.25 | 42,300,000 | 16,689,180 | 159.4 | 2022-06-22 |
| 356 | 2022-06-23 | 105,050 | -100 | 0.25 | 42,500,000 | 16,808,000 | 160.0 | 2022-06-21 |
| 357 | 2022-06-22 | 105,150 | 4,150 | 0.25 | 42,500,000 | 17,107,905 | 162.7 | 2022-06-20 |
| 358 | 2022-06-21 | 101,000 | -6,050 | 0.24 | 42,500,000 | 16,013,550 | 158.6 | 2022-06-17 |
| 359 | 2022-06-20 | 107,050 | 200 | 0.25 | 42,500,000 | 16,239,485 | 151.7 | 2022-06-16 |
| 360 | 2022-06-16 | 106,850 | -1,200 | 0.25 | 42,800,000 | 16,337,365 | 152.9 | 2022-06-14 |
| 361 | 2022-06-15 | 108,050 | -2,000 | 0.25 | 43,350,000 | 16,434,405 | 152.1 | 2022-06-13 |
| 362 | 2022-06-14 | 110,050 | -2,100 | 0.25 | 43,350,000 | 16,408,455 | 149.1 | 2022-06-10 |
| 363 | 2022-06-13 | 112,150 | 600 | 0.26 | 43,950,000 | 16,115,955 | 143.7 | 2022-06-09 |
| 364 | 2022-06-10 | 111,550 | 1,650 | 0.25 | 43,950,000 | 16,397,850 | 147.0 | 2022-06-08 |
| 365 | 2022-06-09 | 109,900 | -100 | 0.25 | 43,950,000 | 16,017,925 | 145.8 | 2022-06-07 |
| 366 | 2022-06-08 | 110,000 | 1,150 | 0.25 | 43,950,000 | 16,175,500 | 147.1 | 2022-06-06 |
| 367 | 2022-06-07 | 108,850 | 1,550 | 0.25 | 43,950,000 | 15,053,955 | 138.3 | 2022-06-02 |
| 368 | 2022-06-06 | 107,300 | 500 | 0.24 | 44,150,000 | 14,378,200 | 134.0 | 2022-06-01 |
| 369 | 2022-06-02 | 106,800 | 1,200 | 0.24 | 44,150,000 | 14,076,240 | 131.8 | 2022-05-31 |
| 370 | 2022-06-01 | 105,600 | 350 | 0.24 | 44,150,000 | 13,791,360 | 130.6 | 2022-05-30 |
| 371 | 2022-05-31 | 105,250 | 1,050 | 0.24 | 44,150,000 | 13,335,175 | 126.7 | 2022-05-27 |
| 372 | 2022-05-30 | 104,200 | 850 | 0.24 | 44,150,000 | 13,134,410 | 126.1 | 2022-05-26 |
| 373 | 2022-05-27 | 103,350 | 500 | 0.23 | 44,150,000 | 13,063,440 | 126.4 | 2022-05-25 |
| 374 | 2022-05-26 | 102,850 | 350 | 0.23 | 44,150,000 | 13,097,948 | 127.4 | 2022-05-24 |
| 375 | 2022-05-25 | 102,500 | -1,600 | 0.23 | 44,150,000 | 13,735,000 | 134.0 | 2022-05-23 |
| 376 | 2022-05-24 | 104,100 | -500 | 0.24 | 44,150,000 | 13,886,940 | 133.4 | 2022-05-20 |
| 377 | 2022-05-23 | 104,600 | 550 | 0.24 | 44,000,000 | 13,592,770 | 130.0 | 2022-05-19 |
| 378 | 2022-05-20 | 104,050 | -700 | 0.24 | 44,000,000 | 13,360,020 | 128.4 | 2022-05-18 |
| 379 | 2022-05-19 | 104,750 | -3,000 | 0.24 | 44,000,000 | 13,408,000 | 128.0 | 2022-05-17 |
| 380 | 2022-05-17 | 107,750 | 50 | 0.24 | 44,000,000 | 13,107,788 | 121.7 | 2022-05-13 |
| 381 | 2022-05-16 | 107,700 | -850 | 0.24 | 44,000,000 | 12,924,000 | 120.0 | 2022-05-12 |
| 382 | 2022-05-13 | 108,550 | 2,100 | 0.25 | 44,000,000 | 13,286,520 | 122.4 | 2022-05-11 |
| 383 | 2022-05-12 | 106,450 | -250 | 0.24 | 44,000,000 | 12,220,460 | 114.8 | 2022-05-10 |
| 384 | 2022-05-11 | 106,700 | -750 | 0.24 | 43,900,000 | 12,249,160 | 114.8 | 2022-05-06 |
| 385 | 2022-05-10 | 107,450 | -300 | 0.25 | 43,650,000 | 12,722,080 | 118.4 | 2022-05-05 |
| 386 | 2022-05-06 | 107,750 | 850 | 0.25 | 43,650,000 | 12,542,100 | 116.4 | 2022-05-04 |
| 387 | 2022-05-05 | 106,900 | 1,750 | 0.24 | 43,650,000 | 12,411,090 | 116.1 | 2022-05-03 |
| 388 | 2022-05-04 | 105,150 | 500 | 0.24 | 43,650,000 | 12,460,275 | 118.5 | 2022-04-29 |
| 389 | 2022-05-03 | 104,650 | -750 | 0.24 | 43,650,000 | 11,835,915 | 113.1 | 2022-04-28 |
| 390 | 2022-04-29 | 105,400 | -2,000 | 0.24 | 43,900,000 | 11,962,900 | 113.5 | 2022-04-27 |
| 391 | 2022-04-28 | 107,400 | 2,450 | 0.24 | 43,900,000 | 11,309,220 | 105.3 | 2022-04-26 |
| 392 | 2022-04-27 | 104,950 | 3,450 | 0.24 | 43,900,000 | 11,229,650 | 107.0 | 2022-04-25 |
| 393 | 2022-04-26 | 101,500 | 450 | 0.23 | 44,400,000 | 11,926,250 | 117.5 | 2022-04-22 |
| 394 | 2022-04-25 | 101,050 | 4,450 | 0.23 | 44,400,000 | 12,100,738 | 119.8 | 2022-04-21 |
| 395 | 2022-04-22 | 96,600 | 2,400 | 0.22 | 44,400,000 | 12,075,000 | 125.0 | 2022-04-20 |
| 396 | 2022-04-21 | 94,200 | 300 | 0.21 | 44,400,000 | 12,297,810 | 130.6 | 2022-04-19 |
| 397 | 2022-04-20 | 93,900 | 4,650 | 0.21 | 44,400,000 | 12,488,700 | 133.0 | 2022-04-14 |
| 398 | 2022-04-14 | 89,250 | 50 | 0.20 | 44,400,000 | 11,963,963 | 134.1 | 2022-04-12 |
| 399 | 2022-04-13 | 89,200 | 2,850 | 0.20 | 44,700,000 | 11,778,860 | 132.1 | 2022-04-11 |
| 400 | 2022-04-12 | 86,350 | 2,350 | 0.19 | 44,700,000 | 12,231,478 | 141.7 | 2022-04-08 |
| 401 | 2022-04-11 | 84,000 | 1,300 | 0.19 | 44,700,000 | 11,919,600 | 141.9 | 2022-04-07 |
| 402 | 2022-04-08 | 82,700 | 1,350 | 0.19 | 44,700,000 | 11,921,205 | 144.2 | 2022-04-06 |
| 403 | 2022-04-07 | 81,350 | 600 | 0.18 | 44,700,000 | 12,076,408 | 148.5 | 2022-04-04 |
| 404 | 2022-04-06 | 80,750 | -100 | 0.18 | 44,450,000 | 11,951,000 | 148.0 | 2022-04-01 |
| 405 | 2022-04-04 | 80,850 | -4,800 | 0.18 | 44,450,000 | 11,824,313 | 146.3 | 2022-03-31 |
| 406 | 2022-03-30 | 85,650 | 5,850 | 0.19 | 44,850,000 | 12,123,758 | 141.6 | 2022-03-28 |
| 407 | 2022-03-29 | 79,800 | 100 | 0.18 | 44,850,000 | 11,630,850 | 145.8 | 2022-03-25 |
| 408 | 2022-03-28 | 79,700 | -5,800 | 0.18 | 44,850,000 | 11,978,910 | 150.3 | 2022-03-24 |
| 409 | 2022-03-25 | 85,500 | 300 | 0.19 | 44,850,000 | 12,893,400 | 150.8 | 2022-03-23 |
| 410 | 2022-03-23 | 85,200 | -1,150 | 0.19 | 44,850,000 | 12,984,480 | 152.4 | 2022-03-21 |
| 411 | 2022-03-22 | 86,350 | -1,950 | 0.19 | 44,850,000 | 12,900,690 | 149.4 | 2022-03-18 |
| 412 | 2022-03-21 | 88,300 | 1,750 | 0.20 | 44,850,000 | 13,275,905 | 150.4 | 2022-03-17 |
| 413 | 2022-03-18 | 86,550 | -800 | 0.19 | 44,850,000 | 12,657,938 | 146.3 | 2022-03-16 |
| 414 | 2022-03-17 | 87,350 | -650 | 0.19 | 44,850,000 | 11,792,250 | 135.0 | 2022-03-15 |
| 415 | 2022-03-16 | 88,000 | 4,250 | 0.20 | 44,850,000 | 12,210,000 | 138.8 | 2022-03-14 |
| 416 | 2022-03-15 | 83,750 | -2,300 | 0.19 | 44,850,000 | 12,248,438 | 146.3 | 2022-03-11 |
| 417 | 2022-03-14 | 86,050 | 150 | 0.19 | 44,850,000 | 12,606,325 | 146.5 | 2022-03-10 |
| 418 | 2022-03-11 | 85,900 | -50 | 0.19 | 44,850,000 | 11,974,460 | 139.4 | 2022-03-09 |
| 419 | 2022-03-10 | 85,950 | -1,050 | 0.19 | 44,850,000 | 11,861,100 | 138.0 | 2022-03-08 |
| 420 | 2022-03-09 | 87,000 | 1,050 | 0.19 | 44,850,000 | 12,484,500 | 143.5 | 2022-03-07 |
| 421 | 2022-03-08 | 85,950 | -250 | 0.19 | 44,850,000 | 13,038,615 | 151.7 | 2022-03-04 |
| 422 | 2022-03-07 | 86,200 | 2,050 | 0.19 | 44,850,000 | 13,610,980 | 157.9 | 2022-03-03 |
| 423 | 2022-03-04 | 84,150 | 350 | 0.19 | 44,850,000 | 13,539,735 | 160.9 | 2022-03-02 |
| 424 | 2022-03-03 | 83,800 | 400 | 0.19 | 44,850,000 | 13,793,480 | 164.6 | 2022-03-01 |
| 425 | 2022-03-02 | 83,400 | 150 | 0.19 | 44,850,000 | 13,906,950 | 166.8 | 2022-02-28 |
| 426 | 2022-03-01 | 83,250 | 800 | 0.19 | 44,850,000 | 13,690,463 | 164.5 | 2022-02-25 |
| 427 | 2022-02-28 | 82,450 | -750 | 0.18 | 44,850,000 | 13,167,265 | 159.7 | 2022-02-24 |
| 428 | 2022-02-25 | 83,200 | -13,000 | 0.19 | 44,850,000 | 13,578,240 | 163.2 | 2022-02-23 |
| 429 | 2022-02-24 | 96,200 | -1,100 | 0.21 | 44,850,000 | 14,978,340 | 155.7 | 2022-02-22 |
| 430 | 2022-02-22 | 97,300 | -1,900 | 0.22 | 44,850,000 | 15,329,615 | 157.6 | 2022-02-18 |
| 431 | 2022-02-21 | 99,200 | 3,950 | 0.22 | 44,850,000 | 15,936,480 | 160.7 | 2022-02-17 |
| 432 | 2022-02-18 | 95,250 | 1,600 | 0.21 | 44,850,000 | 14,873,288 | 156.2 | 2022-02-16 |
| 433 | 2022-02-17 | 93,650 | -3,500 | 0.21 | 44,850,000 | 14,394,005 | 153.7 | 2022-02-15 |
| 434 | 2022-02-16 | 97,150 | 350 | 0.22 | 45,150,000 | 14,436,490 | 148.6 | 2022-02-14 |
| 435 | 2022-02-15 | 96,800 | 550 | 0.21 | 45,150,000 | 14,326,400 | 148.0 | 2022-02-11 |
| 436 | 2022-02-14 | 96,250 | 2,700 | 0.21 | 45,150,000 | 14,495,250 | 150.6 | 2022-02-10 |
| 437 | 2022-02-11 | 93,550 | 4,350 | 0.21 | 45,150,000 | 14,593,800 | 156.0 | 2022-02-09 |
| 438 | 2022-02-10 | 89,200 | 4,350 | 0.20 | 45,150,000 | 13,594,080 | 152.4 | 2022-02-08 |
| 439 | 2022-02-09 | 84,850 | 1,050 | 0.19 | 45,150,000 | 13,563,273 | 159.9 | 2022-02-07 |
| 440 | 2022-02-08 | 83,800 | -700 | 0.19 | 45,150,000 | 13,491,800 | 161.0 | 2022-02-04 |
| 441 | 2022-02-07 | 84,500 | -4,500 | 0.19 | 44,950,000 | 13,266,500 | 157.0 | 2022-01-28 |
| 442 | 2022-02-04 | 89,000 | -13,250 | 0.20 | 44,950,000 | 14,217,750 | 159.8 | 2022-01-27 |
| 443 | 2022-01-28 | 102,250 | 2,800 | 0.23 | 45,050,000 | 16,912,150 | 165.4 | 2022-01-26 |
| 444 | 2022-01-27 | 99,450 | -650 | 0.22 | 45,050,000 | 16,265,048 | 163.6 | 2022-01-25 |
| 445 | 2022-01-26 | 100,100 | -50 | 0.22 | 45,050,000 | 16,706,690 | 166.9 | 2022-01-24 |
| 446 | 2022-01-25 | 100,150 | 2,400 | 0.22 | 45,050,000 | 16,309,428 | 162.9 | 2022-01-21 |
| 447 | 2022-01-21 | 97,750 | 8,800 | 0.22 | 44,950,000 | 15,991,900 | 163.6 | 2022-01-19 |
| 448 | 2022-01-20 | 88,950 | 4,600 | 0.20 | 45,150,000 | 15,152,633 | 170.4 | 2022-01-18 |
| 449 | 2022-01-19 | 84,350 | 350 | 0.19 | 45,050,000 | 14,609,420 | 173.2 | 2022-01-17 |
| 450 | 2022-01-14 | 84,000 | 2,750 | 0.19 | 45,050,000 | 14,427,000 | 171.8 | 2022-01-12 |
| 451 | 2022-01-13 | 81,250 | -2,350 | 0.18 | 45,050,000 | 13,292,500 | 163.6 | 2022-01-11 |
| 452 | 2022-01-12 | 83,600 | 2,100 | 0.19 | 44,800,000 | 13,844,160 | 165.6 | 2022-01-10 |
| 453 | 2022-01-11 | 81,500 | -250 | 0.18 | 44,800,000 | 13,598,275 | 166.9 | 2022-01-07 |
| 454 | 2022-01-10 | 81,750 | -450 | 0.18 | 44,800,000 | 13,872,975 | 169.7 | 2022-01-06 |
| 455 | 2022-01-07 | 82,200 | 4,200 | 0.18 | 44,800,000 | 13,986,330 | 170.2 | 2022-01-05 |
| 456 | 2022-01-06 | 78,000 | 2,600 | 0.17 | 44,800,000 | 13,962,000 | 179.0 | 2022-01-04 |
| 457 | 2022-01-05 | 75,400 | -250 | 0.17 | 44,800,000 | 13,794,430 | 183.0 | 2022-01-03 |
| 458 | 2022-01-04 | 75,650 | 1,100 | 0.17 | 44,750,000 | 13,756,953 | 181.9 | 2021-12-30 |
| 459 | 2022-01-03 | 74,550 | 100 | 0.17 | 44,750,000 | 13,542,008 | 181.7 | 2021-12-29 |
| 460 | 2021-12-30 | 74,450 | 1,400 | 0.17 | 44,350,000 | 13,631,795 | 183.1 | 2021-12-28 |
| 461 | 2021-12-29 | 73,050 | 5,050 | 0.16 | 44,350,000 | 13,638,435 | 186.7 | 2021-12-23 |
| 462 | 2021-12-28 | 68,000 | 300 | 0.16 | 43,700,000 | 12,756,800 | 187.6 | 2021-12-22 |
| 463 | 2021-12-23 | 67,700 | 150 | 0.16 | 43,650,000 | 12,588,815 | 186.0 | 2021-12-21 |
| 464 | 2021-12-22 | 67,550 | 1,900 | 0.15 | 43,650,000 | 12,473,108 | 184.7 | 2021-12-20 |
| 465 | 2021-12-21 | 65,650 | 400 | 0.15 | 43,600,000 | 12,729,535 | 193.9 | 2021-12-17 |
| 466 | 2021-12-20 | 65,250 | -2,950 | 0.15 | 43,600,000 | 12,971,700 | 198.8 | 2021-12-16 |
| 467 | 2021-12-17 | 68,200 | 1,500 | 0.16 | 43,600,000 | 13,527,470 | 198.4 | 2021-12-15 |
| 468 | 2021-12-16 | 66,700 | 200 | 0.15 | 43,550,000 | 13,293,310 | 199.3 | 2021-12-14 |
| 469 | 2021-12-14 | 66,500 | 50 | 0.15 | 43,550,000 | 13,512,800 | 203.2 | 2021-12-10 |
| 470 | 2021-12-13 | 66,450 | -300 | 0.15 | 43,350,000 | 13,369,740 | 201.2 | 2021-12-09 |
| 471 | 2021-12-10 | 66,750 | 2,200 | 0.15 | 43,150,000 | 13,476,825 | 201.9 | 2021-12-08 |
| 472 | 2021-12-09 | 64,550 | 3,900 | 0.15 | 43,050,000 | 12,751,853 | 197.6 | 2021-12-07 |
| 473 | 2021-12-08 | 60,650 | -250 | 0.14 | 43,050,000 | 12,299,820 | 202.8 | 2021-12-06 |
| 474 | 2021-12-07 | 60,900 | -1,500 | 0.14 | 43,050,000 | 12,655,020 | 207.8 | 2021-12-03 |
| 475 | 2021-12-06 | 62,400 | -50 | 0.14 | 43,100,000 | 12,960,480 | 207.7 | 2021-12-02 |
| 476 | 2021-12-03 | 62,450 | -2,050 | 0.14 | 43,100,000 | 12,945,885 | 207.3 | 2021-12-01 |
| 477 | 2021-12-02 | 64,500 | 450 | 0.15 | 43,400,000 | 13,506,300 | 209.4 | 2021-11-30 |
| 478 | 2021-12-01 | 64,050 | -800 | 0.15 | 43,400,000 | 13,412,070 | 209.4 | 2021-11-29 |
| 479 | 2021-11-30 | 64,850 | -3,450 | 0.15 | 43,400,000 | 13,294,250 | 205.0 | 2021-11-26 |
| 480 | 2021-11-29 | 68,300 | -850 | 0.16 | 43,400,000 | 13,933,200 | 204.0 | 2021-11-25 |
| 481 | 2021-11-26 | 69,150 | 100 | 0.16 | 43,400,000 | 14,168,835 | 204.9 | 2021-11-24 |
| 482 | 2021-11-25 | 69,050 | 800 | 0.16 | 43,400,000 | 14,403,830 | 208.6 | 2021-11-23 |
| 483 | 2021-11-24 | 68,250 | 2,150 | 0.16 | 43,400,000 | 14,318,850 | 209.8 | 2021-11-22 |
| 484 | 2021-11-23 | 66,100 | -4,350 | 0.15 | 43,400,000 | 13,220,000 | 200.0 | 2021-11-19 |
| 485 | 2021-11-22 | 70,450 | 650 | 0.16 | 43,400,000 | 14,139,315 | 200.7 | 2021-11-18 |
| 486 | 2021-11-19 | 69,800 | -1,850 | 0.16 | 42,950,000 | 14,078,660 | 201.7 | 2021-11-17 |
| 487 | 2021-11-18 | 71,650 | 5,000 | 0.17 | 42,750,000 | 14,272,680 | 199.2 | 2021-11-16 |
| 488 | 2021-11-17 | 66,650 | 3,050 | 0.16 | 42,750,000 | 13,523,285 | 202.9 | 2021-11-15 |
| 489 | 2021-11-15 | 63,600 | -550 | 0.16 | 40,400,000 | 13,241,520 | 208.2 | 2021-11-11 |
| 490 | 2021-11-12 | 64,150 | 700 | 0.16 | 40,200,000 | 13,445,840 | 209.6 | 2021-11-10 |
| 491 | 2021-11-11 | 63,450 | 2,550 | 0.16 | 39,700,000 | 13,470,435 | 212.3 | 2021-11-09 |
| 492 | 2021-11-10 | 60,900 | 350 | 0.16 | 37,650,000 | 12,789,000 | 210.0 | 2021-11-08 |
| 493 | 2021-11-09 | 60,550 | -600 | 0.16 | 37,650,000 | 12,164,495 | 200.9 | 2021-11-05 |
| 494 | 2021-11-08 | 61,150 | 950 | 0.16 | 37,450,000 | 12,382,875 | 202.5 | 2021-11-04 |
| 495 | 2021-11-05 | 60,200 | 400 | 0.16 | 37,400,000 | 12,009,900 | 199.5 | 2021-11-03 |
| 496 | 2021-11-04 | 59,800 | 1,350 | 0.16 | 37,400,000 | 12,163,320 | 203.4 | 2021-11-02 |
| 497 | 2021-11-03 | 58,450 | 1,600 | 0.15 | 37,850,000 | 11,701,690 | 200.2 | 2021-11-01 |
| 498 | 2021-11-02 | 56,850 | 3,300 | 0.15 | 37,850,000 | 11,597,400 | 204.0 | 2021-10-29 |
| 499 | 2021-11-01 | 53,550 | 50 | 0.14 | 37,700,000 | 10,806,390 | 201.8 | 2021-10-28 |
| 500 | 2021-10-29 | 53,500 | -1,350 | 0.14 | 37,550,000 | 10,951,450 | 204.7 | 2021-10-27 |
| 501 | 2021-10-28 | 54,850 | 8,200 | 0.15 | 37,550,000 | 10,961,773 | 199.9 | 2021-10-26 |
| 502 | 2021-10-27 | 46,650 | -550 | 0.12 | 37,450,000 | 9,236,700 | 198.0 | 2021-10-25 |
| 503 | 2021-10-26 | 47,200 | 1,400 | 0.13 | 37,450,000 | 9,005,760 | 190.8 | 2021-10-22 |
| 504 | 2021-10-25 | 45,800 | -5,950 | 0.12 | 37,450,000 | 8,743,220 | 190.9 | 2021-10-21 |
| 505 | 2021-10-22 | 51,750 | 3,400 | 0.14 | 37,950,000 | 10,034,325 | 193.9 | 2021-10-20 |
| 506 | 2021-10-21 | 48,350 | -2,000 | 0.13 | 37,800,000 | 9,171,995 | 189.7 | 2021-10-19 |
| 507 | 2021-10-20 | 50,350 | 550 | 0.13 | 38,550,000 | 9,465,800 | 188.0 | 2021-10-18 |
| 508 | 2021-10-19 | 49,800 | -1,600 | 0.12 | 42,100,000 | 9,160,710 | 184.0 | 2021-10-15 |
| 509 | 2021-10-18 | 51,400 | 4,750 | 0.12 | 42,500,000 | 8,820,240 | 171.6 | 2021-10-12 |
| 510 | 2021-10-15 | 46,650 | 1,350 | 0.11 | 42,850,000 | 8,245,388 | 176.8 | 2021-10-11 |
| 511 | 2021-10-11 | 45,300 | 300 | 0.10 | 43,350,000 | 8,015,835 | 177.0 | 2021-10-07 |
| 512 | 2021-10-08 | 45,000 | -1,950 | 0.10 | 44,250,000 | 7,830,000 | 174.0 | 2021-10-06 |
| 513 | 2021-10-07 | 46,950 | -450 | 0.11 | 44,250,000 | 8,181,038 | 174.3 | 2021-10-05 |
| 514 | 2021-10-06 | 47,400 | 100 | 0.11 | 44,250,000 | 8,304,480 | 175.2 | 2021-10-04 |
| 515 | 2021-10-05 | 47,300 | -500 | 0.11 | 44,250,000 | 8,421,765 | 178.1 | 2021-09-30 |
| 516 | 2021-10-04 | 47,800 | 200 | 0.11 | 44,250,000 | 8,154,680 | 170.6 | 2021-09-29 |
| 517 | 2021-09-30 | 47,600 | -9,200 | 0.11 | 43,550,000 | 8,339,520 | 175.2 | 2021-09-28 |
| 518 | 2021-09-29 | 56,800 | -900 | 0.13 | 43,550,000 | 10,116,080 | 178.1 | 2021-09-27 |
| 519 | 2021-09-28 | 57,700 | -100 | 0.13 | 43,250,000 | 10,423,505 | 180.7 | 2021-09-24 |
| 520 | 2021-09-27 | 57,800 | -1,950 | 0.13 | 43,250,000 | 10,392,440 | 179.8 | 2021-09-23 |
| 521 | 2021-09-24 | 59,750 | -3,850 | 0.14 | 43,250,000 | 10,716,163 | 179.4 | 2021-09-21 |
| 522 | 2021-09-23 | 63,600 | 3,050 | 0.15 | 43,300,000 | 11,323,980 | 178.1 | 2021-09-20 |
| 523 | 2021-09-21 | 60,550 | 1,000 | 0.14 | 43,300,000 | 11,189,640 | 184.8 | 2021-09-17 |
| 524 | 2021-09-20 | 59,550 | -300 | 0.14 | 43,300,000 | 10,963,155 | 184.1 | 2021-09-16 |
| 525 | 2021-09-17 | 59,850 | 50 | 0.14 | 43,300,000 | 11,323,620 | 189.2 | 2021-09-15 |
| 526 | 2021-09-16 | 59,800 | -5,600 | 0.14 | 43,100,000 | 11,215,490 | 187.6 | 2021-09-14 |
| 527 | 2021-09-15 | 65,400 | 1,400 | 0.15 | 43,850,000 | 11,978,010 | 183.2 | 2021-09-13 |
| 528 | 2021-09-14 | 64,000 | -2,550 | 0.14 | 44,350,000 | 11,984,000 | 187.3 | 2021-09-10 |
| 529 | 2021-09-13 | 66,550 | 1,150 | 0.15 | 44,250,000 | 12,248,528 | 184.1 | 2021-09-09 |
| 530 | 2021-09-10 | 65,400 | 100 | 0.15 | 44,250,000 | 12,000,900 | 183.5 | 2021-09-08 |
| 531 | 2021-09-09 | 65,300 | -4,650 | 0.15 | 44,250,000 | 12,171,920 | 186.4 | 2021-09-07 |
| 532 | 2021-09-08 | 69,950 | -1,200 | 0.15 | 45,400,000 | 12,625,975 | 180.5 | 2021-09-06 |
| 533 | 2021-09-07 | 71,150 | 3,550 | 0.16 | 45,350,000 | 12,408,560 | 174.4 | 2021-09-03 |
| 534 | 2021-09-06 | 67,600 | 550 | 0.15 | 44,900,000 | 12,208,560 | 180.6 | 2021-09-02 |
| 535 | 2021-09-03 | 67,050 | 3,000 | 0.15 | 44,350,000 | 11,995,245 | 178.9 | 2021-09-01 |
| 536 | 2021-09-02 | 64,050 | 1,150 | 0.15 | 44,050,000 | 11,903,693 | 185.9 | 2021-08-31 |
| 537 | 2021-09-01 | 62,900 | -600 | 0.15 | 43,300,000 | 11,825,200 | 188.0 | 2021-08-30 |
| 538 | 2021-08-31 | 63,500 | 600 | 0.15 | 43,300,000 | 11,772,900 | 185.4 | 2021-08-27 |
| 539 | 2021-08-30 | 62,900 | 1,000 | 0.14 | 43,600,000 | 11,510,700 | 183.0 | 2021-08-26 |
| 540 | 2021-08-27 | 61,900 | -900 | 0.14 | 43,500,000 | 11,575,300 | 187.0 | 2021-08-25 |
| 541 | 2021-08-26 | 62,800 | -2,350 | 0.14 | 43,500,000 | 11,630,560 | 185.2 | 2021-08-24 |
| 542 | 2021-08-25 | 65,150 | -1,000 | 0.15 | 44,100,000 | 11,727,000 | 180.0 | 2021-08-23 |
| 543 | 2021-08-24 | 66,150 | -600 | 0.15 | 44,250,000 | 11,708,550 | 177.0 | 2021-08-20 |
| 544 | 2021-08-23 | 66,750 | -1,750 | 0.15 | 45,000,000 | 12,078,413 | 181.0 | 2021-08-19 |
| 545 | 2021-08-20 | 68,500 | -1,500 | 0.15 | 45,000,000 | 11,949,825 | 174.5 | 2021-08-18 |
| 546 | 2021-08-19 | 70,000 | 400 | 0.16 | 45,000,000 | 12,152,000 | 173.6 | 2021-08-17 |
| 547 | 2021-08-18 | 69,600 | 4,000 | 0.16 | 44,750,000 | 12,242,640 | 175.9 | 2021-08-16 |
| 548 | 2021-08-17 | 65,600 | 400 | 0.15 | 44,150,000 | 12,145,840 | 185.2 | 2021-08-13 |
| 549 | 2021-08-16 | 65,200 | -800 | 0.15 | 44,050,000 | 12,114,160 | 185.8 | 2021-08-12 |
| 550 | 2021-08-13 | 66,000 | 1,100 | 0.15 | 44,450,000 | 12,249,600 | 185.6 | 2021-08-11 |
| 551 | 2021-08-12 | 64,900 | 4,150 | 0.15 | 44,450,000 | 11,941,600 | 184.0 | 2021-08-10 |
| 552 | 2021-08-11 | 60,750 | 2,000 | 0.14 | 44,250,000 | 11,256,975 | 185.3 | 2021-08-09 |
| 553 | 2021-08-10 | 58,750 | -50 | 0.13 | 43,700,000 | 11,312,313 | 192.6 | 2021-08-06 |
| 554 | 2021-08-09 | 58,800 | -800 | 0.14 | 41,600,000 | 11,130,840 | 189.3 | 2021-08-05 |
| 555 | 2021-08-06 | 59,600 | -6,650 | 0.14 | 41,500,000 | 11,324,000 | 190.0 | 2021-08-04 |
| 556 | 2021-08-04 | 66,250 | 7,950 | 0.16 | 41,800,000 | 12,137,000 | 183.2 | 2021-08-02 |
| 557 | 2021-08-03 | 58,300 | -1,250 | 0.14 | 41,750,000 | 10,359,910 | 177.7 | 2021-07-30 |
| 558 | 2021-08-02 | 59,550 | 4,150 | 0.14 | 41,700,000 | 10,480,800 | 176.0 | 2021-07-29 |
| 559 | 2021-07-30 | 55,400 | 200 | 0.13 | 41,700,000 | 9,141,000 | 165.0 | 2021-07-28 |
| 560 | 2021-07-29 | 55,200 | -1,850 | 0.13 | 41,700,000 | 8,972,760 | 162.6 | 2021-07-27 |
| 561 | 2021-07-28 | 57,050 | -1,600 | 0.13 | 43,000,000 | 9,901,028 | 173.6 | 2021-07-26 |
| 562 | 2021-07-27 | 58,650 | -350 | 0.14 | 42,950,000 | 10,378,118 | 177.0 | 2021-07-23 |
| 563 | 2021-07-26 | 59,000 | 1,400 | 0.14 | 42,950,000 | 10,561,000 | 179.0 | 2021-07-22 |
| 564 | 2021-07-23 | 57,600 | 5,000 | 0.13 | 42,900,000 | 10,267,200 | 178.3 | 2021-07-21 |
| 565 | 2021-07-22 | 52,600 | 150 | 0.12 | 43,000,000 | 8,868,360 | 168.6 | 2021-07-20 |
| 566 | 2021-07-21 | 52,450 | 400 | 0.12 | 43,000,000 | 8,646,383 | 164.9 | 2021-07-19 |
| 567 | 2021-07-20 | 52,050 | -8,000 | 0.12 | 42,850,000 | 8,723,580 | 167.6 | 2021-07-16 |
| 568 | 2021-07-19 | 60,050 | 150 | 0.14 | 42,850,000 | 10,610,835 | 176.7 | 2021-07-15 |
| 569 | 2021-07-16 | 59,900 | -3,100 | 0.14 | 42,850,000 | 10,512,450 | 175.5 | 2021-07-14 |
| 570 | 2021-07-15 | 63,000 | -250 | 0.15 | 42,450,000 | 11,472,300 | 182.1 | 2021-07-13 |
| 571 | 2021-07-14 | 63,250 | 9,750 | 0.15 | 42,150,000 | 11,464,063 | 181.3 | 2021-07-12 |
| 572 | 2021-07-13 | 53,500 | 600 | 0.13 | 41,950,000 | 9,185,950 | 171.7 | 2021-07-09 |
| 573 | 2021-07-12 | 52,900 | -4,050 | 0.13 | 42,300,000 | 9,061,770 | 171.3 | 2021-07-08 |
| 574 | 2021-07-09 | 56,950 | -6,500 | 0.13 | 42,250,000 | 9,476,480 | 166.4 | 2021-07-07 |
| 575 | 2021-07-08 | 63,450 | 2,200 | 0.15 | 43,500,000 | 10,059,998 | 158.6 | 2021-07-06 |
| 576 | 2021-07-07 | 61,250 | -200 | 0.14 | 44,300,000 | 9,616,250 | 157.0 | 2021-07-05 |
| 577 | 2021-07-06 | 61,450 | -600 | 0.14 | 44,550,000 | 9,337,328 | 152.0 | 2021-07-02 |
| 578 | 2021-07-05 | 62,050 | -700 | 0.14 | 45,000,000 | 9,741,850 | 157.0 | 2021-06-30 |
| 579 | 2021-07-02 | 62,750 | 150 | 0.14 | 45,000,000 | 9,660,363 | 154.0 | 2021-06-29 |
| 580 | 2021-06-30 | 62,600 | -3,000 | 0.14 | 45,000,000 | 9,596,580 | 153.3 | 2021-06-28 |
| 581 | 2021-06-29 | 65,600 | -4,800 | 0.14 | 45,550,000 | 9,908,880 | 151.1 | 2021-06-25 |
| 582 | 2021-06-28 | 70,400 | -4,300 | 0.15 | 45,550,000 | 10,454,400 | 148.5 | 2021-06-24 |
| 583 | 2021-06-25 | 74,700 | -300 | 0.16 | 45,550,000 | 11,257,290 | 150.7 | 2021-06-23 |
| 584 | 2021-06-24 | 75,000 | 50 | 0.16 | 46,150,000 | 11,122,500 | 148.3 | 2021-06-22 |
| 585 | 2021-06-23 | 74,950 | 1,450 | 0.16 | 46,150,000 | 11,190,035 | 149.3 | 2021-06-21 |
| 586 | 2021-06-22 | 73,500 | 4,050 | 0.16 | 47,400,000 | 10,903,725 | 148.4 | 2021-06-18 |
| 587 | 2021-06-18 | 69,450 | -550 | 0.15 | 47,650,000 | 9,702,165 | 139.7 | 2021-06-16 |
| 588 | 2021-06-17 | 70,000 | -2,500 | 0.15 | 47,350,000 | 10,461,500 | 149.5 | 2021-06-15 |
| 589 | 2021-06-16 | 72,500 | 200 | 0.15 | 47,000,000 | 10,954,750 | 151.1 | 2021-06-11 |
| 590 | 2021-06-15 | 72,300 | -1,900 | 0.15 | 47,550,000 | 10,649,790 | 147.3 | 2021-06-10 |
| 591 | 2021-06-10 | 74,200 | 350 | 0.15 | 48,650,000 | 10,554,950 | 142.3 | 2021-06-08 |
| 592 | 2021-06-09 | 73,850 | 3,900 | 0.15 | 48,650,000 | 10,586,398 | 143.4 | 2021-06-07 |
| 593 | 2021-06-08 | 69,950 | -800 | 0.14 | 48,800,000 | 10,181,223 | 145.6 | 2021-06-04 |
| 594 | 2021-06-07 | 70,750 | 500 | 0.14 | 49,800,000 | 9,961,600 | 140.8 | 2021-06-03 |
| 595 | 2021-06-04 | 70,250 | 5,400 | 0.14 | 50,250,000 | 9,968,475 | 141.9 | 2021-06-02 |
| 596 | 2021-06-03 | 64,850 | -100 | 0.13 | 50,250,000 | 9,224,913 | 142.3 | 2021-06-01 |
| 597 | 2021-06-02 | 64,950 | -2,900 | 0.13 | 50,250,000 | 9,339,810 | 143.8 | 2021-05-31 |
| 598 | 2021-06-01 | 67,850 | -2,200 | 0.13 | 51,050,000 | 9,376,870 | 138.2 | 2021-05-28 |
| 599 | 2021-05-31 | 70,050 | 150 | 0.13 | 53,050,000 | 9,337,665 | 133.3 | 2021-05-27 |
| 600 | 2021-05-28 | 69,900 | 550 | 0.13 | 53,100,000 | 9,212,820 | 131.8 | 2021-05-26 |
| 601 | 2021-05-27 | 69,350 | -2,000 | 0.13 | 53,100,000 | 9,265,160 | 133.6 | 2021-05-25 |
| 602 | 2021-05-26 | 71,350 | -300 | 0.13 | 53,900,000 | 9,232,690 | 129.4 | 2021-05-24 |
| 603 | 2021-05-25 | 71,650 | -2,000 | 0.13 | 54,150,000 | 9,164,035 | 127.9 | 2021-05-21 |
| 604 | 2021-05-24 | 73,650 | -150 | 0.14 | 54,150,000 | 9,324,090 | 126.6 | 2021-05-20 |
| 605 | 2021-05-21 | 73,800 | -250 | 0.13 | 54,800,000 | 8,915,040 | 120.8 | 2021-05-18 |
| 606 | 2021-05-20 | 74,050 | -450 | 0.13 | 55,200,000 | 8,960,050 | 121.0 | 2021-05-17 |
| 607 | 2021-05-18 | 74,500 | -500 | 0.13 | 55,200,000 | 8,642,000 | 116.0 | 2021-05-14 |
| 608 | 2021-05-17 | 75,000 | 400 | 0.14 | 55,200,000 | 8,366,250 | 111.6 | 2021-05-13 |
| 609 | 2021-05-13 | 74,600 | -1,000 | 0.13 | 55,300,000 | 8,579,000 | 115.0 | 2021-05-11 |
| 610 | 2021-05-12 | 75,600 | 2,500 | 0.14 | 55,050,000 | 8,947,260 | 118.4 | 2021-05-10 |
| 611 | 2021-05-11 | 73,100 | 950 | 0.13 | 55,050,000 | 8,490,565 | 116.2 | 2021-05-07 |
| 612 | 2021-05-07 | 72,150 | -150 | 0.13 | 55,050,000 | 8,694,075 | 120.5 | 2021-05-05 |
| 613 | 2021-05-05 | 72,300 | 100 | 0.13 | 55,250,000 | 8,733,840 | 120.8 | 2021-05-03 |
| 614 | 2021-05-04 | 72,200 | -250 | 0.13 | 55,250,000 | 8,822,840 | 122.2 | 2021-04-30 |
| 615 | 2021-05-03 | 72,450 | 300 | 0.13 | 55,250,000 | 8,733,848 | 120.6 | 2021-04-29 |
| 616 | 2021-04-30 | 72,150 | -50 | 0.13 | 55,200,000 | 8,712,113 | 120.8 | 2021-04-28 |
| 617 | 2021-04-29 | 72,200 | 400 | 0.13 | 55,050,000 | 8,479,890 | 117.5 | 2021-04-27 |
| 618 | 2021-04-28 | 71,800 | 850 | 0.13 | 54,950,000 | 8,486,760 | 118.2 | 2021-04-26 |
| 619 | 2021-04-27 | 70,950 | -1,150 | 0.13 | 54,700,000 | 8,570,760 | 120.8 | 2021-04-23 |
| 620 | 2021-04-26 | 72,100 | 100 | 0.13 | 54,600,000 | 8,579,900 | 119.0 | 2021-04-22 |
| 621 | 2021-04-23 | 72,000 | -1,350 | 0.13 | 54,550,000 | 8,629,200 | 119.9 | 2021-04-21 |
| 622 | 2021-04-22 | 73,350 | 1,000 | 0.13 | 54,400,000 | 8,728,650 | 119.0 | 2021-04-20 |
| 623 | 2021-04-21 | 72,350 | -1,050 | 0.13 | 54,400,000 | 8,685,618 | 120.1 | 2021-04-19 |
| 624 | 2021-04-16 | 73,400 | 50 | 0.13 | 54,750,000 | 8,345,580 | 113.7 | 2021-04-14 |
| 625 | 2021-04-15 | 73,350 | -700 | 0.13 | 54,600,000 | 7,976,813 | 108.8 | 2021-04-13 |
| 626 | 2021-04-13 | 74,050 | 350 | 0.14 | 53,850,000 | 8,226,955 | 111.1 | 2021-04-09 |
| 627 | 2021-04-12 | 73,700 | -4,650 | 0.14 | 53,600,000 | 8,387,060 | 113.8 | 2021-04-08 |
| 628 | 2021-04-09 | 78,350 | 250 | 0.15 | 53,600,000 | 8,994,580 | 114.8 | 2021-04-07 |
| 629 | 2021-04-01 | 78,100 | -2,900 | 0.15 | 52,400,000 | 8,766,725 | 112.3 | 2021-03-30 |
| 630 | 2021-03-31 | 81,000 | -5,000 | 0.16 | 52,250,000 | 9,023,400 | 111.4 | 2021-03-29 |
| 631 | 2021-03-29 | 86,000 | -6,250 | 0.16 | 52,600,000 | 9,292,300 | 108.1 | 2021-03-25 |
| 632 | 2021-03-26 | 92,250 | -550 | 0.18 | 52,650,000 | 9,829,238 | 106.6 | 2021-03-24 |
| 633 | 2021-03-25 | 92,800 | -50 | 0.18 | 52,650,000 | 10,231,200 | 110.3 | 2021-03-23 |
| 634 | 2021-03-24 | 92,850 | 1,900 | 0.18 | 52,600,000 | 10,631,325 | 114.5 | 2021-03-22 |
| 635 | 2021-03-23 | 90,950 | 250 | 0.17 | 52,600,000 | 10,354,658 | 113.9 | 2021-03-19 |
| 636 | 2021-03-22 | 90,700 | 10,050 | 0.17 | 52,650,000 | 10,698,065 | 118.0 | 2021-03-18 |
| 637 | 2021-03-19 | 80,650 | 750 | 0.15 | 52,600,000 | 9,395,725 | 116.5 | 2021-03-17 |
| 638 | 2021-03-17 | 79,900 | 100 | 0.15 | 52,250,000 | 8,928,825 | 111.8 | 2021-03-15 |
| 639 | 2021-03-16 | 79,800 | 400 | 0.15 | 52,200,000 | 9,252,810 | 116.0 | 2021-03-12 |
| 640 | 2021-03-15 | 79,400 | 6,900 | 0.15 | 51,450,000 | 9,281,860 | 116.9 | 2021-03-11 |
| 641 | 2021-03-12 | 72,500 | 1,000 | 0.14 | 50,800,000 | 8,109,125 | 111.9 | 2021-03-10 |
| 642 | 2021-03-11 | 71,500 | 300 | 0.14 | 50,800,000 | 7,686,250 | 107.5 | 2021-03-09 |
| 643 | 2021-03-10 | 71,200 | -550 | 0.14 | 51,200,000 | 7,846,240 | 110.2 | 2021-03-08 |
| 644 | 2021-03-09 | 71,750 | 1,050 | 0.14 | 51,200,000 | 8,541,838 | 119.1 | 2021-03-05 |
| 645 | 2021-03-08 | 70,700 | -1,000 | 0.14 | 51,700,000 | 8,388,555 | 118.7 | 2021-03-04 |
| 646 | 2021-03-05 | 71,700 | 400 | 0.14 | 51,950,000 | 9,048,540 | 126.2 | 2021-03-03 |
| 647 | 2021-03-04 | 71,300 | 50 | 0.14 | 52,800,000 | 8,933,890 | 125.3 | 2021-03-02 |
| 648 | 2021-03-03 | 71,250 | -1,150 | 0.13 | 52,900,000 | 9,006,000 | 126.4 | 2021-03-01 |
| 649 | 2021-03-02 | 72,400 | -1,400 | 0.14 | 52,900,000 | 8,688,000 | 120.0 | 2021-02-26 |
| 650 | 2021-03-01 | 73,800 | 3,400 | 0.14 | 52,800,000 | 9,284,040 | 125.8 | 2021-02-25 |
| 651 | 2021-02-26 | 70,400 | -1,350 | 0.13 | 52,850,000 | 8,884,480 | 126.2 | 2021-02-24 |
| 652 | 2021-02-25 | 71,750 | -27,750 | 0.14 | 52,850,000 | 9,603,738 | 133.9 | 2021-02-23 |
| 653 | 2021-02-24 | 99,500 | 1,750 | 0.19 | 52,850,000 | 13,517,075 | 135.9 | 2021-02-22 |
| 654 | 2021-02-23 | 97,750 | 17,900 | 0.18 | 52,850,000 | 13,753,425 | 140.7 | 2021-02-19 |
| 655 | 2021-02-19 | 79,850 | 1,100 | 0.17 | 48,100,000 | 12,536,450 | 157.0 | 2021-02-17 |
| 656 | 2021-02-18 | 78,750 | 1,100 | 0.17 | 47,400,000 | 12,202,313 | 155.0 | 2021-02-16 |
| 657 | 2021-02-17 | 77,650 | 27,950 | 0.16 | 47,400,000 | 11,647,500 | 150.0 | 2021-02-10 |
| 658 | 2021-02-16 | 49,700 | -3,800 | 0.10 | 47,400,000 | 7,276,080 | 146.4 | 2021-02-09 |
| 659 | 2021-02-10 | 53,500 | -200 | 0.11 | 47,200,000 | 7,597,000 | 142.0 | 2021-02-08 |
| 660 | 2021-02-09 | 53,700 | 4,200 | 0.11 | 47,200,000 | 7,410,600 | 138.0 | 2021-02-05 |
| 661 | 2021-02-08 | 49,500 | 1,550 | 0.11 | 47,000,000 | 7,029,000 | 142.0 | 2021-02-04 |
| 662 | 2021-02-05 | 47,950 | 700 | 0.10 | 45,950,000 | 6,967,135 | 145.3 | 2021-02-03 |
| 663 | 2021-02-04 | 47,250 | -2,800 | 0.10 | 45,900,000 | 6,841,800 | 144.8 | 2021-02-02 |
| 664 | 2021-02-03 | 50,050 | 850 | 0.11 | 45,900,000 | 6,906,900 | 138.0 | 2021-02-01 |
| 665 | 2021-02-02 | 49,200 | 2,950 | 0.11 | 45,900,000 | 6,828,960 | 138.8 | 2021-01-29 |
| 666 | 2021-02-01 | 46,250 | -1,250 | 0.10 | 45,900,000 | 6,475,000 | 140.0 | 2021-01-28 |
| 667 | 2021-01-29 | 47,500 | -1,650 | 0.10 | 46,400,000 | 6,982,500 | 147.0 | 2021-01-27 |
| 668 | 2021-01-28 | 49,150 | -600 | 0.10 | 46,950,000 | 7,195,560 | 146.4 | 2021-01-26 |
| 669 | 2021-01-27 | 49,750 | -2,350 | 0.11 | 46,200,000 | 7,537,125 | 151.5 | 2021-01-25 |
| 670 | 2021-01-26 | 52,100 | -4,000 | 0.12 | 43,500,000 | 7,791,555 | 149.6 | 2021-01-22 |
| 671 | 2021-01-25 | 56,100 | -600 | 0.14 | 41,100,000 | 8,123,280 | 144.8 | 2021-01-21 |
| 672 | 2021-01-22 | 56,700 | -2,650 | 0.14 | 39,950,000 | 7,991,865 | 141.0 | 2021-01-20 |
| 673 | 2021-01-21 | 59,350 | -1,100 | 0.15 | 39,950,000 | 8,012,250 | 135.0 | 2021-01-19 |
| 674 | 2021-01-20 | 60,450 | -2,750 | 0.15 | 39,400,000 | 8,387,438 | 138.8 | 2021-01-18 |
| 675 | 2021-01-19 | 63,200 | -6,650 | 0.16 | 39,250,000 | 8,712,120 | 137.9 | 2021-01-15 |
| 676 | 2021-01-15 | 69,850 | 1,500 | 0.20 | 35,300,000 | 9,880,283 | 141.5 | 2021-01-13 |
| 677 | 2021-01-14 | 68,350 | 2,650 | 0.19 | 35,300,000 | 9,931,255 | 145.3 | 2021-01-12 |
| 678 | 2021-01-13 | 65,700 | 2,550 | 0.19 | 34,950,000 | 9,312,975 | 141.8 | 2021-01-11 |
| 679 | 2021-01-12 | 63,150 | 3,300 | 0.18 | 34,950,000 | 9,267,263 | 146.8 | 2021-01-08 |
| 680 | 2021-01-11 | 59,850 | -350 | 0.18 | 33,700,000 | 8,929,620 | 149.2 | 2021-01-07 |
| 681 | 2021-01-08 | 60,200 | 6,550 | 0.19 | 31,600,000 | 8,614,620 | 143.1 | 2021-01-06 |
| 682 | 2021-01-07 | 53,650 | -1,750 | 0.18 | 30,300,000 | 7,741,695 | 144.3 | 2021-01-05 |
| 683 | 2021-01-06 | 55,400 | 2,900 | 0.19 | 28,650,000 | 7,919,430 | 143.0 | 2021-01-04 |
| 684 | 2021-01-05 | 52,500 | 9,850 | 0.19 | 27,900,000 | 6,704,250 | 127.7 | 2020-12-30 |
| 685 | 2021-01-04 | 42,650 | 1,750 | 0.15 | 27,900,000 | 5,205,433 | 122.1 | 2020-12-29 |
| 686 | 2020-12-30 | 40,900 | 1,050 | 0.15 | 27,650,000 | 5,200,435 | 127.2 | 2020-12-28 |
| 687 | 2020-12-29 | 39,850 | 1,000 | 0.15 | 26,400,000 | 4,941,400 | 124.0 | 2020-12-23 |
| 688 | 2020-12-28 | 38,850 | 1,100 | 0.15 | 26,250,000 | 4,759,125 | 122.5 | 2020-12-22 |
| 689 | 2020-12-22 | 37,750 | 3,950 | 0.15 | 25,650,000 | 4,528,113 | 120.0 | 2020-12-18 |
| 690 | 2020-12-17 | 33,800 | -100 | 0.14 | 24,950,000 | 3,897,140 | 115.3 | 2020-12-15 |
| 691 | 2020-12-16 | 33,900 | 150 | 0.14 | 24,950,000 | 3,867,990 | 114.1 | 2020-12-14 |
| 692 | 2020-12-14 | 33,750 | -300 | 0.14 | 24,550,000 | 3,739,500 | 110.8 | 2020-12-10 |
| 693 | 2020-12-11 | 34,050 | 900 | 0.14 | 24,450,000 | 3,794,873 | 111.5 | 2020-12-09 |
| 694 | 2020-12-10 | 33,150 | -2,800 | 0.14 | 24,450,000 | 3,739,320 | 112.8 | 2020-12-08 |
| 695 | 2020-12-09 | 35,950 | -1,350 | 0.15 | 23,700,000 | 3,923,943 | 109.2 | 2020-12-07 |
| 696 | 2020-12-07 | 37,300 | 350 | 0.16 | 23,500,000 | 3,955,665 | 106.1 | 2020-12-03 |
| 697 | 2020-12-04 | 36,950 | 1,500 | 0.16 | 23,500,000 | 3,879,750 | 105.0 | 2020-12-02 |
| 698 | 2020-12-02 | 35,450 | 950 | 0.15 | 23,500,000 | 3,768,335 | 106.3 | 2020-11-30 |
| 699 | 2020-12-01 | 34,500 | 850 | 0.15 | 23,250,000 | 3,653,550 | 105.9 | 2020-11-27 |
| 700 | 2020-11-30 | 33,650 | 2,400 | 0.14 | 23,250,000 | 3,610,645 | 107.3 | 2020-11-26 |
| 701 | 2020-11-27 | 31,250 | 1,200 | 0.14 | 23,050,000 | 3,401,563 | 108.9 | 2020-11-25 |
| 702 | 2020-11-25 | 30,050 | 50 | 0.13 | 22,550,000 | 3,293,480 | 109.6 | 2020-11-23 |
| 703 | 2020-11-24 | 30,000 | -900 | 0.13 | 22,250,000 | 3,222,000 | 107.4 | 2020-11-20 |
| 704 | 2020-11-23 | 30,900 | -500 | 0.14 | 21,950,000 | 3,188,880 | 103.2 | 2020-11-19 |
| 705 | 2020-11-20 | 31,400 | 1,300 | 0.14 | 21,750,000 | 3,265,600 | 104.0 | 2020-11-18 |
| 706 | 2020-11-19 | 30,100 | 250 | 0.14 | 21,650,000 | 3,199,630 | 106.3 | 2020-11-17 |
| 707 | 2020-11-18 | 29,850 | -300 | 0.14 | 21,450,000 | 3,252,158 | 109.0 | 2020-11-16 |
| 708 | 2020-11-17 | 30,150 | 3,150 | 0.14 | 21,200,000 | 3,247,155 | 107.7 | 2020-11-13 |
| 709 | 2020-11-13 | 27,000 | 6,900 | 0.13 | 21,000,000 | 2,771,550 | 102.7 | 2020-11-11 |
| 710 | 2020-11-12 | 20,100 | 1,150 | 0.10 | 21,000,000 | 2,173,815 | 108.2 | 2020-11-10 |
| 711 | 2020-11-11 | 18,950 | -400 | 0.09 | 20,900,000 | 2,116,715 | 111.7 | 2020-11-09 |
| 712 | 2020-11-10 | 19,350 | 1,350 | 0.09 | 20,750,000 | 2,027,880 | 104.8 | 2020-11-06 |
| 713 | 2020-11-09 | 18,000 | 5,550 | 0.09 | 20,750,000 | 1,898,100 | 105.5 | 2020-11-05 |
| 714 | 2020-11-06 | 12,450 | 600 | 0.06 | 20,900,000 | 1,213,875 | 97.50 | 2020-11-04 |
| 715 | 2020-11-05 | 11,850 | 700 | 0.06 | 21,000,000 | 1,135,704 | 95.84 | 2020-11-03 |
| 716 | 2020-11-04 | 11,150 | 1,200 | 0.05 | 21,000,000 | 1,073,745 | 96.30 | 2020-11-02 |
| 717 | 2020-10-30 | 9,950 | 200 | 0.05 | 21,750,000 | 917,390 | 92.20 | 2020-10-28 |
| 718 | 2020-10-28 | 9,750 | -200 | 0.04 | 21,950,000 | 863,850 | 88.60 | 2020-10-23 |
| 719 | 2020-10-27 | 9,950 | 600 | 0.05 | 21,950,000 | 891,918 | 89.64 | 2020-10-22 |
| 720 | 2020-10-23 | 9,350 | -50 | 0.04 | 21,950,000 | 836,451 | 89.46 | 2020-10-21 |
| 721 | 2020-10-22 | 9,400 | 3,400 | 0.04 | 21,950,000 | 856,340 | 91.10 | 2020-10-20 |
| 722 | 2020-10-21 | 6,000 | -100 | 0.03 | 21,950,000 | 522,000 | 87.00 | 2020-10-19 |
| 723 | 2020-10-20 | 6,100 | -500 | 0.03 | 22,100,000 | 529,114 | 86.74 | 2020-10-16 |
| 724 | 2020-10-19 | 6,600 | 500 | 0.03 | 22,500,000 | 586,608 | 88.88 | 2020-10-15 |
| 725 | 2020-10-16 | 6,100 | 100 | 0.03 | 22,600,000 | 536,922 | 88.02 | 2020-10-14 |
| 726 | 2020-10-12 | 6,000 | 500 | 0.03 | 23,350,000 | 490,800 | 81.80 | 2020-10-08 |
| 727 | 2020-10-08 | 5,500 | 1,000 | 0.02 | 23,550,000 | 444,400 | 80.80 | 2020-10-06 |
| 728 | 2020-10-07 | 4,500 | 500 | 0.02 | 23,550,000 | 359,370 | 79.86 | 2020-10-05 |
| 729 | 2020-09-25 | 4,000 | -200 | 0.02 | 23,300,000 | 319,200 | 79.80 | 2020-09-23 |
| 730 | 2020-09-24 | 4,200 | -1,400 | 0.02 | 23,300,000 | 325,920 | 77.60 | 2020-09-22 |
| 731 | 2020-09-22 | 5,600 | -250 | 0.02 | 23,750,000 | 453,040 | 80.90 | 2020-09-18 |
| 732 | 2020-09-18 | 5,850 | -300 | 0.02 | 23,450,000 | 464,490 | 79.40 | 2020-09-16 |
| 733 | 2020-09-16 | 6,150 | -1,000 | 0.03 | 23,150,000 | 458,052 | 74.48 | 2020-09-14 |
| 734 | 2020-09-15 | 7,150 | -300 | 0.03 | 23,150,000 | 516,659 | 72.26 | 2020-09-11 |
| 735 | 2020-09-14 | 7,450 | 50 | 0.03 | 23,150,000 | 525,821 | 70.58 | 2020-09-10 |
| 736 | 2020-09-09 | 7,400 | 1,200 | 0.03 | 23,150,000 | 540,200 | 73.00 | 2020-09-07 |
| 737 | 2020-09-08 | 6,200 | 300 | 0.03 | 23,450,000 | 474,300 | 76.50 | 2020-09-04 |
| 738 | 2020-09-04 | 5,900 | -50 | 0.03 | 23,500,000 | 470,112 | 79.68 | 2020-09-02 |
| 739 | 2020-08-31 | 5,950 | -9,850 | 0.03 | 23,700,000 | 453,866 | 76.28 | 2020-08-27 |
| 740 | 2020-08-28 | 15,800 | 300 | 0.07 | 23,700,000 | 1,183,420 | 74.90 | 2020-08-26 |
| 741 | 2020-08-27 | 15,500 | 1,500 | 0.07 | 23,700,000 | 1,201,250 | 77.50 | 2020-08-25 |
| 742 | 2020-08-26 | 14,000 | 300 | 0.06 | 23,600,000 | 1,079,680 | 77.12 | 2020-08-24 |
| 743 | 2020-08-10 | 13,700 | -150 | 0.06 | 23,600,000 | 1,082,848 | 79.04 | 2020-08-06 |
| 744 | 2020-08-04 | 13,850 | 150 | 0.06 | 21,600,000 | 1,058,417 | 76.42 | 2020-07-31 |
| 745 | 2020-08-03 | 13,700 | -2,100 | 0.06 | 21,650,000 | 1,033,528 | 75.44 | 2020-07-30 |
| 746 | 2020-07-22 | 15,800 | 4,000 | 0.08 | 20,050,000 | 1,227,660 | 77.70 | 2020-07-20 |
| 747 | 2020-07-14 | 11,800 | -300 | 0.07 | 16,950,000 | 940,696 | 79.72 | 2020-07-10 |
| 748 | 2020-07-13 | 12,100 | 2,000 | 0.07 | 16,950,000 | 967,758 | 79.98 | 2020-07-09 |
| 749 | 2020-07-10 | 10,100 | 1,400 | 0.06 | 16,950,000 | 790,830 | 78.30 | 2020-07-08 |
| 750 | 2020-07-09 | 8,700 | 6,700 | 0.06 | 14,700,000 | 645,192 | 74.16 | 2020-07-07 |
| 751 | 2020-06-30 | 2,000 | 700 | 0.01 | 15,250,000 | 134,600 | 67.30 | 2020-06-26 |
| 752 | 2020-06-03 | 1,300 | -200 | 0.01 | 13,400,000 | 79,040 | 60.80 | 2020-06-01 |
| 753 | 2020-04-20 | 1,500 | -1,000 | 0.01 | 11,650,000 | 83,700 | 55.80 | 2020-04-16 |
| 754 | 2020-04-03 | 2,500 | 1,000 | 0.02 | 10,300,000 | 131,500 | 52.60 | 2020-04-01 |
| 755 | 2020-04-01 | 1,500 | 200 | 0.01 | 10,250,000 | 75,825 | 50.55 | 2020-03-30 |
| 756 | 2020-03-26 | 1,300 | -16,700 | 0.01 | 10,050,000 | 65,715 | 50.55 | 2020-03-24 |
| 757 | 2020-03-03 | 18,000 | 1,000 | 0.17 | 10,300,000 | 1,141,200 | 63.40 | 2020-02-28 |
| 758 | 2020-02-27 | 17,000 | 7,700 | 0.16 | 10,500,000 | 1,224,000 | 72.00 | 2020-02-25 |
| 759 | 2020-02-14 | 9,300 | 300 | 0.09 | 10,050,000 | 627,750 | 67.50 | 2020-02-12 |
| 760 | 2020-02-10 | 9,000 | 950 | 0.10 | 8,650,000 | 597,600 | 66.40 | 2020-02-06 |
| 761 | 2020-01-29 | 8,050 | 8,050 | 0.10 | 7,800,000 | 512,785 | 63.70 | 2020-01-22 |
Webb-site Database - Powered By Linux Group