China Aluminum International Engineering Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02068 | 2012-07-06 |
BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司
CCASSID: C00033
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 | 2026-02-05 | 2.630 | 2026-02-03 | |||||
| 2 | 2026-02-04 | 2.570 | 2026-02-02 | |||||
| 3 | 2026-02-03 | 2.690 | 2026-01-30 | |||||
| 4 | 2026-02-02 | 75,721,000 | 54,000 | 18.96 | 399,476,000 | 218,076,480 | 2.880 | 2026-01-29 |
| 5 | 2026-01-30 | 75,667,000 | -106,000 | 18.94 | 399,476,000 | 227,001,000 | 3.000 | 2026-01-28 |
| 6 | 2026-01-29 | 75,773,000 | 107,000 | 18.97 | 399,476,000 | 210,648,940 | 2.780 | 2026-01-27 |
| 7 | 2026-01-28 | 75,666,000 | -146,000 | 18.94 | 399,476,000 | 220,188,060 | 2.910 | 2026-01-26 |
| 8 | 2026-01-27 | 75,812,000 | -383,000 | 18.98 | 399,476,000 | 216,064,200 | 2.850 | 2026-01-23 |
| 9 | 2026-01-26 | 76,195,000 | 73,000 | 19.07 | 399,476,000 | 202,678,700 | 2.660 | 2026-01-22 |
| 10 | 2026-01-23 | 76,122,000 | 52,000 | 19.06 | 399,476,000 | 198,678,420 | 2.610 | 2026-01-21 |
| 11 | 2026-01-22 | 76,070,000 | 56,000 | 19.04 | 399,476,000 | 197,021,300 | 2.590 | 2026-01-20 |
| 12 | 2026-01-20 | 76,014,000 | 21,000 | 19.03 | 399,476,000 | 199,156,680 | 2.620 | 2026-01-16 |
| 13 | 2026-01-19 | 75,993,000 | -38,000 | 19.02 | 399,476,000 | 199,861,590 | 2.630 | 2026-01-15 |
| 14 | 2026-01-16 | 76,031,000 | 53,000 | 19.03 | 399,476,000 | 197,680,600 | 2.600 | 2026-01-14 |
| 15 | 2026-01-15 | 75,978,000 | 13,000 | 19.02 | 399,476,000 | 200,581,920 | 2.640 | 2026-01-13 |
| 16 | 2026-01-13 | 75,965,000 | 479,000 | 19.02 | 399,476,000 | 203,586,200 | 2.680 | 2026-01-09 |
| 17 | 2026-01-12 | 75,486,000 | -30,000 | 18.90 | 399,476,000 | 200,792,760 | 2.660 | 2026-01-08 |
| 18 | 2026-01-09 | 75,516,000 | 171,000 | 18.90 | 399,476,000 | 206,913,840 | 2.740 | 2026-01-07 |
| 19 | 2026-01-08 | 75,345,000 | -253,000 | 18.86 | 399,476,000 | 212,472,900 | 2.820 | 2026-01-06 |
| 20 | 2026-01-07 | 75,598,000 | 85,000 | 18.92 | 399,476,000 | 197,310,780 | 2.610 | 2026-01-05 |
| 21 | 2026-01-05 | 75,513,000 | 36,000 | 18.90 | 399,476,000 | 193,313,280 | 2.560 | 2025-12-30 |
| 22 | 2026-01-02 | 75,477,000 | -520,000 | 18.89 | 399,476,000 | 198,504,510 | 2.630 | 2025-12-29 |
| 23 | 2025-12-30 | 75,997,000 | 701,000 | 19.02 | 399,476,000 | 203,671,960 | 2.680 | 2025-12-23 |
| 24 | 2025-12-29 | 75,296,000 | -274,000 | 18.85 | 399,476,000 | 194,263,680 | 2.580 | 2025-12-22 |
| 25 | 2025-12-23 | 75,570,000 | 34,000 | 18.92 | 399,476,000 | 179,100,900 | 2.370 | 2025-12-19 |
| 26 | 2025-12-18 | 75,536,000 | -25,000 | 18.91 | 399,476,000 | 174,488,160 | 2.310 | 2025-12-16 |
| 27 | 2025-12-17 | 75,561,000 | -5,000 | 18.92 | 399,476,000 | 180,590,790 | 2.390 | 2025-12-15 |
| 28 | 2025-12-16 | 75,566,000 | 8,000 | 18.92 | 399,476,000 | 179,091,420 | 2.370 | 2025-12-12 |
| 29 | 2025-12-15 | 75,558,000 | 5,000 | 18.91 | 399,476,000 | 176,050,140 | 2.330 | 2025-12-11 |
| 30 | 2025-12-12 | 75,553,000 | 37,000 | 18.91 | 399,476,000 | 182,082,730 | 2.410 | 2025-12-10 |
| 31 | 2025-12-11 | 75,516,000 | 90,000 | 18.90 | 399,476,000 | 183,503,880 | 2.430 | 2025-12-09 |
| 32 | 2025-12-09 | 75,426,000 | 186,000 | 18.88 | 399,476,000 | 194,599,080 | 2.580 | 2025-12-05 |
| 33 | 2025-12-08 | 75,240,000 | -28,000 | 18.83 | 399,476,000 | 190,357,200 | 2.530 | 2025-12-04 |
| 34 | 2025-12-05 | 75,268,000 | -16,000 | 18.84 | 399,476,000 | 188,922,680 | 2.510 | 2025-12-03 |
| 35 | 2025-12-04 | 75,284,000 | 80,000 | 18.85 | 399,476,000 | 188,210,000 | 2.500 | 2025-12-02 |
| 36 | 2025-12-03 | 75,204,000 | 109,000 | 18.83 | 399,476,000 | 192,522,240 | 2.560 | 2025-12-01 |
| 37 | 2025-12-02 | 75,095,000 | -122,000 | 18.80 | 399,476,000 | 189,990,350 | 2.530 | 2025-11-28 |
| 38 | 2025-12-01 | 75,217,000 | 40,000 | 18.83 | 399,476,000 | 185,785,990 | 2.470 | 2025-11-27 |
| 39 | 2025-11-28 | 75,177,000 | 2,000 | 18.82 | 399,476,000 | 187,942,500 | 2.500 | 2025-11-26 |
| 40 | 2025-11-27 | 75,175,000 | 108,000 | 18.82 | 399,476,000 | 183,427,000 | 2.440 | 2025-11-25 |
| 41 | 2025-11-26 | 75,067,000 | 4,000 | 18.79 | 399,476,000 | 183,163,480 | 2.440 | 2025-11-24 |
| 42 | 2025-11-25 | 75,063,000 | 254,000 | 18.79 | 399,476,000 | 180,901,830 | 2.410 | 2025-11-21 |
| 43 | 2025-11-24 | 74,809,000 | -185,000 | 18.73 | 399,476,000 | 189,266,770 | 2.530 | 2025-11-20 |
| 44 | 2025-11-21 | 74,994,000 | 35,000 | 18.77 | 399,476,000 | 188,234,940 | 2.510 | 2025-11-19 |
| 45 | 2025-11-20 | 74,959,000 | 140,000 | 18.76 | 399,476,000 | 189,646,270 | 2.530 | 2025-11-18 |
| 46 | 2025-11-19 | 74,819,000 | 10,000 | 18.73 | 399,476,000 | 193,781,210 | 2.590 | 2025-11-17 |
| 47 | 2025-11-18 | 74,809,000 | 104,000 | 18.73 | 399,476,000 | 196,747,670 | 2.630 | 2025-11-14 |
| 48 | 2025-11-17 | 74,705,000 | 81,000 | 18.70 | 399,476,000 | 203,197,600 | 2.720 | 2025-11-13 |
| 49 | 2025-11-14 | 74,624,000 | -91,000 | 18.68 | 399,476,000 | 203,723,520 | 2.730 | 2025-11-12 |
| 50 | 2025-11-13 | 74,715,000 | -136,000 | 18.70 | 399,476,000 | 202,477,650 | 2.710 | 2025-11-11 |
| 51 | 2025-11-12 | 74,851,000 | -92,000 | 18.74 | 399,476,000 | 204,343,230 | 2.730 | 2025-11-10 |
| 52 | 2025-11-11 | 74,943,000 | 223,000 | 18.76 | 399,476,000 | 195,601,230 | 2.610 | 2025-11-07 |
| 53 | 2025-11-10 | 74,720,000 | -349,000 | 18.70 | 399,476,000 | 200,996,800 | 2.690 | 2025-11-06 |
| 54 | 2025-11-07 | 75,069,000 | -137,000 | 18.79 | 399,476,000 | 190,675,260 | 2.540 | 2025-11-05 |
| 55 | 2025-11-06 | 75,206,000 | -48,000 | 18.83 | 399,476,000 | 191,023,240 | 2.540 | 2025-11-04 |
| 56 | 2025-11-05 | 75,254,000 | 128,000 | 18.84 | 399,476,000 | 195,660,400 | 2.600 | 2025-11-03 |
| 57 | 2025-11-04 | 75,126,000 | -515,000 | 18.81 | 399,476,000 | 192,322,560 | 2.560 | 2025-10-31 |
| 58 | 2025-11-03 | 75,641,000 | -308,000 | 18.94 | 399,476,000 | 201,961,470 | 2.670 | 2025-10-30 |
| 59 | 2025-10-31 | 75,949,000 | 201,000 | 19.01 | 399,476,000 | 199,745,870 | 2.630 | 2025-10-28 |
| 60 | 2025-10-30 | 75,748,000 | 381,000 | 18.96 | 399,476,000 | 204,519,600 | 2.700 | 2025-10-27 |
| 61 | 2025-10-28 | 75,367,000 | 79,000 | 18.87 | 399,476,000 | 204,244,570 | 2.710 | 2025-10-24 |
| 62 | 2025-10-27 | 75,288,000 | 1,493,000 | 18.85 | 399,476,000 | 212,312,160 | 2.820 | 2025-10-23 |
| 63 | 2025-10-24 | 73,795,000 | -515,000 | 18.47 | 399,476,000 | 239,833,750 | 3.250 | 2025-10-22 |
| 64 | 2025-10-23 | 74,310,000 | -66,000 | 18.60 | 399,476,000 | 185,031,900 | 2.490 | 2025-10-21 |
| 65 | 2025-10-22 | 74,376,000 | -30,000 | 18.62 | 399,476,000 | 180,733,680 | 2.430 | 2025-10-20 |
| 66 | 2025-10-21 | 74,406,000 | 44,000 | 18.63 | 399,476,000 | 180,062,520 | 2.420 | 2025-10-17 |
| 67 | 2025-10-20 | 74,362,000 | 22,000 | 18.61 | 399,476,000 | 188,879,480 | 2.540 | 2025-10-16 |
| 68 | 2025-10-17 | 74,340,000 | 31,000 | 18.61 | 399,476,000 | 191,053,800 | 2.570 | 2025-10-15 |
| 69 | 2025-10-16 | 74,309,000 | -132,000 | 18.60 | 399,476,000 | 188,744,860 | 2.540 | 2025-10-14 |
| 70 | 2025-10-15 | 74,441,000 | -20,000 | 18.63 | 399,476,000 | 191,313,370 | 2.570 | 2025-10-13 |
| 71 | 2025-10-14 | 74,461,000 | -41,000 | 18.64 | 399,476,000 | 192,109,380 | 2.580 | 2025-10-10 |
| 72 | 2025-10-13 | 74,502,000 | -103,000 | 18.65 | 399,476,000 | 192,215,160 | 2.580 | 2025-10-09 |
| 73 | 2025-10-10 | 74,605,000 | -50,000 | 18.68 | 399,476,000 | 182,782,250 | 2.450 | 2025-10-08 |
| 74 | 2025-10-09 | 74,655,000 | -25,000 | 18.69 | 399,476,000 | 185,144,400 | 2.480 | 2025-10-06 |
| 75 | 2025-10-08 | 74,680,000 | 61,000 | 18.69 | 399,476,000 | 182,966,000 | 2.450 | 2025-10-03 |
| 76 | 2025-10-06 | 74,619,000 | 11,000 | 18.68 | 399,476,000 | 181,324,170 | 2.430 | 2025-10-02 |
| 77 | 2025-10-03 | 74,608,000 | 54,000 | 18.68 | 399,476,000 | 179,805,280 | 2.410 | 2025-09-30 |
| 78 | 2025-10-02 | 74,554,000 | -186,000 | 18.66 | 399,476,000 | 178,184,060 | 2.390 | 2025-09-29 |
| 79 | 2025-09-30 | 74,740,000 | 66,000 | 18.71 | 399,476,000 | 169,659,800 | 2.270 | 2025-09-26 |
| 80 | 2025-09-29 | 74,674,000 | -25,000 | 18.69 | 399,476,000 | 171,003,460 | 2.290 | 2025-09-25 |
| 81 | 2025-09-25 | 74,699,000 | 63,000 | 18.70 | 399,476,000 | 171,807,700 | 2.300 | 2025-09-23 |
| 82 | 2025-09-24 | 74,636,000 | 10,000 | 18.68 | 399,476,000 | 175,394,600 | 2.350 | 2025-09-22 |
| 83 | 2025-09-23 | 74,626,000 | 2,000 | 18.68 | 399,476,000 | 179,848,660 | 2.410 | 2025-09-19 |
| 84 | 2025-09-22 | 74,624,000 | 20,000 | 18.68 | 399,476,000 | 176,112,640 | 2.360 | 2025-09-18 |
| 85 | 2025-09-19 | 74,604,000 | -104,000 | 18.68 | 399,476,000 | 179,049,600 | 2.400 | 2025-09-17 |
| 86 | 2025-09-18 | 74,708,000 | 10,000 | 18.70 | 399,476,000 | 178,552,120 | 2.390 | 2025-09-16 |
| 87 | 2025-09-16 | 74,698,000 | -42,000 | 18.70 | 399,476,000 | 181,516,140 | 2.430 | 2025-09-12 |
| 88 | 2025-09-15 | 74,740,000 | -29,000 | 18.71 | 399,476,000 | 177,133,800 | 2.370 | 2025-09-11 |
| 89 | 2025-09-12 | 74,769,000 | -4,000 | 18.72 | 399,476,000 | 176,454,840 | 2.360 | 2025-09-10 |
| 90 | 2025-09-11 | 74,773,000 | 70,000 | 18.72 | 399,476,000 | 177,212,010 | 2.370 | 2025-09-09 |
| 91 | 2025-09-10 | 74,703,000 | -11,000 | 18.70 | 399,476,000 | 178,540,170 | 2.390 | 2025-09-08 |
| 92 | 2025-09-09 | 74,714,000 | 8,000 | 18.70 | 399,476,000 | 177,819,320 | 2.380 | 2025-09-05 |
| 93 | 2025-09-08 | 74,706,000 | -23,000 | 18.70 | 399,476,000 | 173,317,920 | 2.320 | 2025-09-04 |
| 94 | 2025-09-05 | 74,729,000 | 11,000 | 18.71 | 399,476,000 | 174,118,570 | 2.330 | 2025-09-03 |
| 95 | 2025-09-04 | 74,718,000 | -29,000 | 18.70 | 399,476,000 | 175,587,300 | 2.350 | 2025-09-02 |
| 96 | 2025-09-03 | 74,747,000 | -206,000 | 18.71 | 399,476,000 | 180,140,270 | 2.410 | 2025-09-01 |
| 97 | 2025-09-02 | 74,953,000 | -221,000 | 18.76 | 399,476,000 | 182,885,320 | 2.440 | 2025-08-29 |
| 98 | 2025-09-01 | 75,174,000 | 267,000 | 18.82 | 399,476,000 | 184,176,300 | 2.450 | 2025-08-28 |
| 99 | 2025-08-29 | 74,907,000 | -227,000 | 18.75 | 399,476,000 | 180,525,870 | 2.410 | 2025-08-27 |
| 100 | 2025-08-28 | 75,134,000 | 216,000 | 18.81 | 399,476,000 | 190,089,020 | 2.530 | 2025-08-26 |
| 101 | 2025-08-27 | 74,918,000 | -51,000 | 18.75 | 399,476,000 | 189,542,540 | 2.530 | 2025-08-25 |
| 102 | 2025-08-26 | 74,969,000 | 88,000 | 18.77 | 399,476,000 | 182,924,360 | 2.440 | 2025-08-22 |
| 103 | 2025-08-25 | 74,881,000 | 26,000 | 18.74 | 399,476,000 | 182,709,640 | 2.440 | 2025-08-21 |
| 104 | 2025-08-22 | 74,855,000 | -66,000 | 18.74 | 399,476,000 | 182,646,200 | 2.440 | 2025-08-20 |
| 105 | 2025-08-21 | 74,921,000 | -36,000 | 18.75 | 399,476,000 | 184,305,660 | 2.460 | 2025-08-19 |
| 106 | 2025-08-20 | 74,957,000 | -18,000 | 18.76 | 399,476,000 | 190,390,780 | 2.540 | 2025-08-18 |
| 107 | 2025-08-19 | 74,975,000 | -37,000 | 18.77 | 399,476,000 | 193,435,500 | 2.580 | 2025-08-15 |
| 108 | 2025-08-18 | 75,012,000 | 28,000 | 18.78 | 399,476,000 | 188,280,120 | 2.510 | 2025-08-14 |
| 109 | 2025-08-15 | 74,984,000 | -109,000 | 18.77 | 399,476,000 | 199,457,440 | 2.660 | 2025-08-13 |
| 110 | 2025-08-14 | 75,093,000 | 45,000 | 18.80 | 399,476,000 | 195,241,800 | 2.600 | 2025-08-12 |
| 111 | 2025-08-13 | 75,048,000 | 186,000 | 18.79 | 399,476,000 | 193,623,840 | 2.580 | 2025-08-11 |
| 112 | 2025-08-12 | 74,862,000 | -68,000 | 18.74 | 399,476,000 | 190,898,100 | 2.550 | 2025-08-08 |
| 113 | 2025-08-11 | 74,930,000 | 55,000 | 18.76 | 399,476,000 | 184,327,800 | 2.460 | 2025-08-07 |
| 114 | 2025-08-08 | 74,875,000 | 135,000 | 18.74 | 399,476,000 | 181,946,250 | 2.430 | 2025-08-06 |
| 115 | 2025-08-07 | 74,740,000 | 111,000 | 18.71 | 399,476,000 | 178,628,600 | 2.390 | 2025-08-05 |
| 116 | 2025-08-06 | 74,629,000 | 116,000 | 18.68 | 399,476,000 | 176,124,440 | 2.360 | 2025-08-04 |
| 117 | 2025-08-05 | 74,513,000 | 35,000 | 18.65 | 399,476,000 | 175,105,550 | 2.350 | 2025-08-01 |
| 118 | 2025-08-04 | 74,478,000 | 130,000 | 18.64 | 399,476,000 | 176,512,860 | 2.370 | 2025-07-31 |
| 119 | 2025-08-01 | 74,348,000 | -58,000 | 18.61 | 399,476,000 | 181,409,120 | 2.440 | 2025-07-30 |
| 120 | 2025-07-31 | 74,406,000 | 78,000 | 18.63 | 399,476,000 | 184,526,880 | 2.480 | 2025-07-29 |
| 121 | 2025-07-30 | 74,328,000 | 176,000 | 18.61 | 399,476,000 | 184,333,440 | 2.480 | 2025-07-28 |
| 122 | 2025-07-29 | 74,152,000 | -2,000 | 18.56 | 399,476,000 | 189,829,120 | 2.560 | 2025-07-25 |
| 123 | 2025-07-28 | 74,154,000 | 106,000 | 18.56 | 399,476,000 | 199,474,260 | 2.690 | 2025-07-24 |
| 124 | 2025-07-25 | 74,048,000 | -23,000 | 18.54 | 399,476,000 | 193,265,280 | 2.610 | 2025-07-23 |
| 125 | 2025-07-24 | 74,071,000 | 34,000 | 18.54 | 399,476,000 | 198,510,280 | 2.680 | 2025-07-22 |
| 126 | 2025-07-23 | 74,037,000 | 176,000 | 18.53 | 399,476,000 | 191,755,830 | 2.590 | 2025-07-21 |
| 127 | 2025-07-22 | 73,861,000 | -20,742,000 | 18.49 | 399,476,000 | 180,220,840 | 2.440 | 2025-07-18 |
| 128 | 2025-07-21 | 94,603,000 | -6,007,000 | 23.68 | 399,476,000 | 238,399,560 | 2.520 | 2025-07-17 |
| 129 | 2025-07-18 | 100,610,000 | -2,669,000 | 25.19 | 399,476,000 | 257,561,600 | 2.560 | 2025-07-16 |
| 130 | 2025-07-17 | 103,279,000 | 68,000 | 25.85 | 399,476,000 | 271,623,770 | 2.630 | 2025-07-15 |
| 131 | 2025-07-16 | 103,211,000 | 283,000 | 25.84 | 399,476,000 | 277,637,590 | 2.690 | 2025-07-14 |
| 132 | 2025-07-15 | 102,928,000 | -983,000 | 25.77 | 399,476,000 | 290,256,960 | 2.820 | 2025-07-11 |
| 133 | 2025-07-14 | 103,911,000 | -216,000 | 26.01 | 399,476,000 | 253,542,840 | 2.440 | 2025-07-10 |
| 134 | 2025-07-11 | 104,127,000 | -170,000 | 26.07 | 399,476,000 | 238,450,830 | 2.290 | 2025-07-09 |
| 135 | 2025-07-10 | 104,297,000 | -80,000 | 26.11 | 399,476,000 | 230,496,370 | 2.210 | 2025-07-08 |
| 136 | 2025-07-09 | 104,377,000 | 57,000 | 26.13 | 399,476,000 | 228,585,630 | 2.190 | 2025-07-07 |
| 137 | 2025-07-08 | 104,320,000 | -30,000 | 26.11 | 399,476,000 | 229,504,000 | 2.200 | 2025-07-04 |
| 138 | 2025-07-07 | 104,350,000 | -32,000 | 26.12 | 399,476,000 | 229,570,000 | 2.200 | 2025-07-03 |
| 139 | 2025-07-04 | 104,382,000 | -414,000 | 26.13 | 399,476,000 | 232,771,860 | 2.230 | 2025-07-02 |
| 140 | 2025-07-03 | 104,796,000 | 47,000 | 26.23 | 399,476,000 | 217,975,680 | 2.080 | 2025-06-30 |
| 141 | 2025-07-02 | 104,749,000 | -40,000 | 26.22 | 399,476,000 | 218,925,410 | 2.090 | 2025-06-27 |
| 142 | 2025-06-30 | 104,789,000 | 31,000 | 26.23 | 399,476,000 | 212,721,670 | 2.030 | 2025-06-26 |
| 143 | 2025-06-27 | 104,758,000 | -68,000 | 26.22 | 399,476,000 | 215,801,480 | 2.060 | 2025-06-25 |
| 144 | 2025-06-26 | 104,826,000 | -61,000 | 26.24 | 399,476,000 | 210,700,260 | 2.010 | 2025-06-24 |
| 145 | 2025-06-24 | 104,887,000 | 30,000 | 26.26 | 399,476,000 | 203,480,780 | 1.940 | 2025-06-20 |
| 146 | 2025-06-23 | 104,857,000 | -185,000 | 26.25 | 399,476,000 | 202,374,010 | 1.930 | 2025-06-19 |
| 147 | 2025-06-20 | 105,042,000 | -31,000 | 26.29 | 399,476,000 | 207,983,160 | 1.980 | 2025-06-18 |
| 148 | 2025-06-19 | 105,073,000 | 114,000 | 26.30 | 399,476,000 | 215,399,650 | 2.050 | 2025-06-17 |
| 149 | 2025-06-18 | 104,959,000 | -72,000 | 26.27 | 399,476,000 | 206,769,230 | 1.970 | 2025-06-16 |
| 150 | 2025-06-17 | 105,031,000 | -23,000 | 26.29 | 399,476,000 | 204,810,450 | 1.950 | 2025-06-13 |
| 151 | 2025-06-16 | 105,054,000 | -2,000 | 26.30 | 399,476,000 | 205,905,840 | 1.960 | 2025-06-12 |
| 152 | 2025-06-13 | 105,056,000 | -40,000 | 26.30 | 399,476,000 | 203,808,640 | 1.940 | 2025-06-11 |
| 153 | 2025-06-12 | 105,096,000 | -60,000 | 26.31 | 399,476,000 | 199,682,400 | 1.900 | 2025-06-10 |
| 154 | 2025-06-11 | 105,156,000 | -230,000 | 26.32 | 399,476,000 | 201,899,520 | 1.920 | 2025-06-09 |
| 155 | 2025-06-10 | 105,386,000 | -20,000 | 26.38 | 399,476,000 | 201,287,260 | 1.910 | 2025-06-06 |
| 156 | 2025-06-09 | 105,406,000 | 28,000 | 26.39 | 399,476,000 | 200,271,400 | 1.900 | 2025-06-05 |
| 157 | 2025-06-05 | 105,378,000 | 18,000 | 26.38 | 399,476,000 | 198,110,640 | 1.880 | 2025-06-03 |
| 158 | 2025-06-04 | 105,360,000 | -14,000 | 26.37 | 399,476,000 | 193,862,400 | 1.840 | 2025-06-02 |
| 159 | 2025-06-03 | 105,374,000 | -9,000 | 26.38 | 399,476,000 | 197,049,380 | 1.870 | 2025-05-30 |
| 160 | 2025-06-02 | 105,383,000 | -10,000 | 26.38 | 399,476,000 | 199,173,870 | 1.890 | 2025-05-29 |
| 161 | 2025-05-29 | 105,393,000 | 180,000 | 26.38 | 399,476,000 | 199,192,770 | 1.890 | 2025-05-27 |
| 162 | 2025-05-28 | 105,213,000 | 20,000 | 26.34 | 399,476,000 | 197,800,440 | 1.880 | 2025-05-26 |
| 163 | 2025-05-27 | 105,193,000 | 4,000 | 26.33 | 399,476,000 | 196,710,910 | 1.870 | 2025-05-23 |
| 164 | 2025-05-26 | 105,189,000 | -8,000 | 26.33 | 399,476,000 | 197,755,320 | 1.880 | 2025-05-22 |
| 165 | 2025-05-23 | 105,197,000 | 60,000 | 26.33 | 399,476,000 | 200,926,270 | 1.910 | 2025-05-21 |
| 166 | 2025-05-22 | 105,137,000 | 14,000 | 26.32 | 399,476,000 | 199,760,300 | 1.900 | 2025-05-20 |
| 167 | 2025-05-19 | 105,123,000 | -35,000 | 26.32 | 399,476,000 | 198,682,470 | 1.890 | 2025-05-15 |
| 168 | 2025-05-16 | 105,158,000 | 30,000 | 26.32 | 399,476,000 | 201,903,360 | 1.920 | 2025-05-14 |
| 169 | 2025-05-15 | 105,128,000 | -20,000 | 26.32 | 399,476,000 | 200,794,480 | 1.910 | 2025-05-13 |
| 170 | 2025-05-14 | 105,148,000 | -16,000 | 26.32 | 399,476,000 | 205,038,600 | 1.950 | 2025-05-12 |
| 171 | 2025-05-13 | 105,164,000 | -28,000 | 26.33 | 399,476,000 | 199,811,600 | 1.900 | 2025-05-09 |
| 172 | 2025-05-12 | 105,192,000 | -143,000 | 26.33 | 399,476,000 | 204,072,480 | 1.940 | 2025-05-08 |
| 173 | 2025-05-09 | 105,335,000 | 66,000 | 26.37 | 399,476,000 | 196,976,450 | 1.870 | 2025-05-07 |
| 174 | 2025-05-08 | 105,269,000 | 62,000 | 26.35 | 399,476,000 | 196,853,030 | 1.870 | 2025-05-06 |
| 175 | 2025-05-07 | 105,207,000 | -210,000 | 26.34 | 399,476,000 | 188,320,530 | 1.790 | 2025-05-02 |
| 176 | 2025-05-06 | 105,417,000 | 16,000 | 26.39 | 399,476,000 | 187,642,260 | 1.780 | 2025-04-30 |
| 177 | 2025-05-02 | 105,401,000 | -20,000 | 26.38 | 399,476,000 | 187,613,780 | 1.780 | 2025-04-29 |
| 178 | 2025-04-30 | 105,421,000 | 170,000 | 26.39 | 399,476,000 | 187,649,380 | 1.780 | 2025-04-28 |
| 179 | 2025-04-29 | 105,251,000 | -266,000 | 26.35 | 399,476,000 | 190,504,310 | 1.810 | 2025-04-25 |
| 180 | 2025-04-28 | 105,517,000 | 22,000 | 26.41 | 399,476,000 | 190,985,770 | 1.810 | 2025-04-24 |
| 181 | 2025-04-25 | 105,495,000 | 104,000 | 26.41 | 399,476,000 | 193,055,850 | 1.830 | 2025-04-23 |
| 182 | 2025-04-24 | 105,391,000 | 780,000 | 26.38 | 399,476,000 | 196,027,260 | 1.860 | 2025-04-22 |
| 183 | 2025-04-23 | 104,611,000 | -446,000 | 26.19 | 399,476,000 | 213,406,440 | 2.040 | 2025-04-17 |
| 184 | 2025-04-22 | 105,057,000 | -39,000 | 26.30 | 399,476,000 | 188,052,030 | 1.790 | 2025-04-16 |
| 185 | 2025-04-17 | 105,096,000 | 10,000 | 26.31 | 399,476,000 | 192,325,680 | 1.830 | 2025-04-15 |
| 186 | 2025-04-16 | 105,086,000 | -30,000 | 26.31 | 399,476,000 | 192,307,380 | 1.830 | 2025-04-14 |
| 187 | 2025-04-15 | 105,116,000 | 30,000 | 26.31 | 399,476,000 | 188,157,640 | 1.790 | 2025-04-11 |
| 188 | 2025-04-11 | 105,086,000 | 30,000 | 26.31 | 399,476,000 | 182,849,640 | 1.740 | 2025-04-09 |
| 189 | 2025-04-10 | 105,056,000 | 8,000 | 26.30 | 399,476,000 | 173,342,400 | 1.650 | 2025-04-08 |
| 190 | 2025-04-09 | 105,048,000 | 92,000 | 26.30 | 399,476,000 | 168,076,800 | 1.600 | 2025-04-07 |
| 191 | 2025-04-08 | 104,956,000 | -66,000 | 26.27 | 399,476,000 | 199,416,400 | 1.900 | 2025-04-03 |
| 192 | 2025-04-07 | 105,022,000 | -10,000 | 26.29 | 399,476,000 | 200,592,020 | 1.910 | 2025-04-02 |
| 193 | 2025-04-03 | 105,032,000 | -40,000 | 26.29 | 399,476,000 | 199,560,800 | 1.900 | 2025-04-01 |
| 194 | 2025-04-02 | 105,072,000 | -58,000 | 26.30 | 399,476,000 | 197,535,360 | 1.880 | 2025-03-31 |
| 195 | 2025-03-31 | 105,130,000 | -20,000 | 26.32 | 399,476,000 | 205,003,500 | 1.950 | 2025-03-27 |
| 196 | 2025-03-27 | 105,150,000 | -20,000 | 26.32 | 399,476,000 | 207,145,500 | 1.970 | 2025-03-25 |
| 197 | 2025-03-26 | 105,170,000 | 14,000 | 26.33 | 399,476,000 | 202,978,100 | 1.930 | 2025-03-24 |
| 198 | 2025-03-25 | 105,156,000 | -93,000 | 26.32 | 399,476,000 | 204,002,640 | 1.940 | 2025-03-21 |
| 199 | 2025-03-24 | 105,249,000 | -106,000 | 26.35 | 399,476,000 | 207,340,530 | 1.970 | 2025-03-20 |
| 200 | 2025-03-21 | 105,355,000 | 19,000 | 26.37 | 399,476,000 | 208,602,900 | 1.980 | 2025-03-19 |
| 201 | 2025-03-20 | 105,336,000 | -24,000 | 26.37 | 399,476,000 | 210,672,000 | 2.000 | 2025-03-18 |
| 202 | 2025-03-19 | 105,360,000 | -125,000 | 26.37 | 399,476,000 | 210,720,000 | 2.000 | 2025-03-17 |
| 203 | 2025-03-18 | 105,485,000 | -10,000 | 26.41 | 399,476,000 | 206,750,600 | 1.960 | 2025-03-14 |
| 204 | 2025-03-17 | 105,495,000 | 95,000 | 26.41 | 399,476,000 | 204,660,300 | 1.940 | 2025-03-13 |
| 205 | 2025-03-14 | 105,400,000 | 95,000 | 26.38 | 399,476,000 | 208,692,000 | 1.980 | 2025-03-12 |
| 206 | 2025-03-13 | 105,305,000 | 110,000 | 26.36 | 399,476,000 | 209,556,950 | 1.990 | 2025-03-11 |
| 207 | 2025-03-12 | 105,195,000 | -25,000 | 26.33 | 399,476,000 | 212,493,900 | 2.020 | 2025-03-10 |
| 208 | 2025-03-11 | 105,220,000 | -18,000 | 26.34 | 399,476,000 | 212,544,400 | 2.020 | 2025-03-07 |
| 209 | 2025-03-10 | 105,238,000 | -151,000 | 26.34 | 399,476,000 | 208,371,240 | 1.980 | 2025-03-06 |
| 210 | 2025-03-07 | 105,389,000 | 54,000 | 26.38 | 399,476,000 | 206,562,440 | 1.960 | 2025-03-05 |
| 211 | 2025-03-06 | 105,335,000 | 25,000 | 26.37 | 399,476,000 | 204,349,900 | 1.940 | 2025-03-04 |
| 212 | 2025-03-05 | 105,310,000 | 27,000 | 26.36 | 399,476,000 | 203,248,300 | 1.930 | 2025-03-03 |
| 213 | 2025-03-04 | 105,283,000 | -9,000 | 26.36 | 399,476,000 | 201,090,530 | 1.910 | 2025-02-28 |
| 214 | 2025-03-03 | 105,292,000 | -68,000 | 26.36 | 399,476,000 | 203,213,560 | 1.930 | 2025-02-27 |
| 215 | 2025-02-28 | 105,360,000 | 3,000 | 26.37 | 399,476,000 | 199,130,400 | 1.890 | 2025-02-26 |
| 216 | 2025-02-27 | 105,357,000 | -7,000 | 26.37 | 399,476,000 | 194,910,450 | 1.850 | 2025-02-25 |
| 217 | 2025-02-26 | 105,364,000 | -34,000 | 26.38 | 399,476,000 | 201,245,240 | 1.910 | 2025-02-24 |
| 218 | 2025-02-25 | 105,398,000 | 20,000 | 26.38 | 399,476,000 | 194,986,300 | 1.850 | 2025-02-21 |
| 219 | 2025-02-24 | 105,378,000 | 40,000 | 26.38 | 399,476,000 | 199,164,420 | 1.890 | 2025-02-20 |
| 220 | 2025-02-21 | 105,338,000 | 6,000 | 26.37 | 399,476,000 | 201,195,580 | 1.910 | 2025-02-19 |
| 221 | 2025-02-20 | 105,332,000 | -55,000 | 26.37 | 399,476,000 | 195,917,520 | 1.860 | 2025-02-18 |
| 222 | 2025-02-19 | 105,387,000 | 20,000 | 26.38 | 399,476,000 | 198,127,560 | 1.880 | 2025-02-17 |
| 223 | 2025-02-18 | 105,367,000 | 30,000 | 26.38 | 399,476,000 | 195,982,620 | 1.860 | 2025-02-14 |
| 224 | 2025-02-17 | 105,337,000 | 40,000 | 26.37 | 399,476,000 | 192,766,710 | 1.830 | 2025-02-13 |
| 225 | 2025-02-14 | 105,297,000 | 20,000 | 26.36 | 399,476,000 | 196,905,390 | 1.870 | 2025-02-12 |
| 226 | 2025-02-13 | 105,277,000 | -8,000 | 26.35 | 399,476,000 | 195,815,220 | 1.860 | 2025-02-11 |
| 227 | 2025-02-12 | 105,285,000 | 99,000 | 26.36 | 399,476,000 | 197,935,800 | 1.880 | 2025-02-10 |
| 228 | 2025-02-11 | 105,186,000 | 10,000 | 26.33 | 399,476,000 | 198,801,540 | 1.890 | 2025-02-07 |
| 229 | 2025-02-07 | 105,176,000 | 20,000 | 26.33 | 399,476,000 | 191,420,320 | 1.820 | 2025-02-05 |
| 230 | 2025-02-06 | 105,156,000 | 20,000 | 26.32 | 399,476,000 | 190,332,360 | 1.810 | 2025-02-04 |
| 231 | 2025-02-04 | 105,136,000 | 10,000 | 26.32 | 399,476,000 | 194,501,600 | 1.850 | 2025-01-27 |
| 232 | 2025-02-03 | 105,126,000 | 76,000 | 26.32 | 399,476,000 | 192,380,580 | 1.830 | 2025-01-24 |
| 233 | 2025-01-27 | 105,050,000 | 50,000 | 26.30 | 399,476,000 | 189,090,000 | 1.800 | 2025-01-23 |
| 234 | 2025-01-22 | 105,000,000 | 20,000 | 26.28 | 399,476,000 | 192,150,000 | 1.830 | 2025-01-20 |
| 235 | 2025-01-21 | 104,980,000 | -67,000 | 26.28 | 399,476,000 | 193,163,200 | 1.840 | 2025-01-17 |
| 236 | 2025-01-20 | 105,047,000 | 20,000 | 26.30 | 399,476,000 | 191,185,540 | 1.820 | 2025-01-16 |
| 237 | 2025-01-16 | 105,027,000 | 20,000 | 26.29 | 399,476,000 | 191,149,140 | 1.820 | 2025-01-14 |
| 238 | 2025-01-14 | 105,007,000 | 20,000 | 26.29 | 399,476,000 | 184,812,320 | 1.760 | 2025-01-10 |
| 239 | 2025-01-09 | 104,987,000 | 5,000 | 26.28 | 399,476,000 | 186,876,860 | 1.780 | 2025-01-07 |
| 240 | 2025-01-08 | 104,982,000 | 20,000 | 26.28 | 399,476,000 | 186,867,960 | 1.780 | 2025-01-06 |
| 241 | 2025-01-07 | 104,962,000 | 40,000 | 26.27 | 399,476,000 | 185,782,740 | 1.770 | 2025-01-03 |
| 242 | 2025-01-06 | 104,922,000 | 70,000 | 26.26 | 399,476,000 | 185,711,940 | 1.770 | 2025-01-02 |
| 243 | 2025-01-03 | 104,852,000 | 46,000 | 26.25 | 399,476,000 | 196,073,240 | 1.870 | 2024-12-30 |
| 244 | 2025-01-02 | 104,806,000 | 50,000 | 26.24 | 399,476,000 | 198,083,340 | 1.890 | 2024-12-27 |
| 245 | 2024-12-30 | 104,756,000 | 32,000 | 26.22 | 399,476,000 | 194,846,160 | 1.860 | 2024-12-23 |
| 246 | 2024-12-27 | 104,724,000 | 20,000 | 26.22 | 399,476,000 | 194,786,640 | 1.860 | 2024-12-20 |
| 247 | 2024-12-23 | 104,704,000 | 57,000 | 26.21 | 399,476,000 | 202,078,720 | 1.930 | 2024-12-19 |
| 248 | 2024-12-20 | 104,647,000 | 5,000 | 26.20 | 399,476,000 | 204,061,650 | 1.950 | 2024-12-18 |
| 249 | 2024-12-19 | 104,642,000 | 10,000 | 26.19 | 399,476,000 | 208,237,580 | 1.990 | 2024-12-17 |
| 250 | 2024-12-18 | 104,632,000 | 30,000 | 26.19 | 399,476,000 | 205,078,720 | 1.960 | 2024-12-16 |
| 251 | 2024-12-17 | 104,602,000 | 130,000 | 26.18 | 399,476,000 | 206,065,940 | 1.970 | 2024-12-13 |
| 252 | 2024-12-16 | 104,472,000 | -60,000 | 26.15 | 399,476,000 | 213,122,880 | 2.040 | 2024-12-12 |
| 253 | 2024-12-13 | 104,532,000 | -90,000 | 26.17 | 399,476,000 | 214,290,600 | 2.050 | 2024-12-11 |
| 254 | 2024-12-12 | 104,622,000 | 10,000 | 26.19 | 399,476,000 | 214,475,100 | 2.050 | 2024-12-10 |
| 255 | 2024-12-11 | 104,612,000 | 5,000 | 26.19 | 399,476,000 | 216,546,840 | 2.070 | 2024-12-09 |
| 256 | 2024-12-10 | 104,607,000 | 50,000 | 26.19 | 399,476,000 | 213,398,280 | 2.040 | 2024-12-06 |
| 257 | 2024-12-09 | 104,557,000 | 100,000 | 26.17 | 399,476,000 | 211,205,140 | 2.020 | 2024-12-05 |
| 258 | 2024-12-05 | 104,457,000 | 30,000 | 26.15 | 399,476,000 | 214,136,850 | 2.050 | 2024-12-03 |
| 259 | 2024-12-04 | 104,427,000 | -10,000 | 26.14 | 399,476,000 | 210,942,540 | 2.020 | 2024-12-02 |
| 260 | 2024-12-03 | 104,437,000 | 28,000 | 26.14 | 399,476,000 | 208,874,000 | 2.000 | 2024-11-29 |
| 261 | 2024-12-02 | 104,409,000 | -10,000 | 26.14 | 399,476,000 | 207,773,910 | 1.990 | 2024-11-28 |
| 262 | 2024-11-28 | 104,419,000 | 40,000 | 26.14 | 399,476,000 | 208,838,000 | 2.000 | 2024-11-26 |
| 263 | 2024-11-27 | 104,379,000 | -55,000 | 26.13 | 399,476,000 | 211,889,370 | 2.030 | 2024-11-25 |
| 264 | 2024-11-26 | 104,434,000 | 15,000 | 26.14 | 399,476,000 | 207,823,660 | 1.990 | 2024-11-22 |
| 265 | 2024-11-25 | 104,419,000 | -10,000 | 26.14 | 399,476,000 | 215,103,140 | 2.060 | 2024-11-21 |
| 266 | 2024-11-22 | 104,429,000 | 7,000 | 26.14 | 399,476,000 | 218,256,610 | 2.090 | 2024-11-20 |
| 267 | 2024-11-21 | 104,422,000 | -228,000 | 26.14 | 399,476,000 | 216,153,540 | 2.070 | 2024-11-19 |
| 268 | 2024-11-20 | 104,650,000 | 72,000 | 26.20 | 399,476,000 | 216,625,500 | 2.070 | 2024-11-18 |
| 269 | 2024-11-19 | 104,578,000 | 45,000 | 26.18 | 399,476,000 | 213,339,120 | 2.040 | 2024-11-15 |
| 270 | 2024-11-18 | 104,533,000 | 190,000 | 26.17 | 399,476,000 | 216,383,310 | 2.070 | 2024-11-14 |
| 271 | 2024-11-15 | 104,343,000 | -14,000 | 26.12 | 399,476,000 | 222,250,590 | 2.130 | 2024-11-13 |
| 272 | 2024-11-14 | 104,357,000 | 44,000 | 26.12 | 399,476,000 | 222,280,410 | 2.130 | 2024-11-12 |
| 273 | 2024-11-13 | 104,313,000 | 19,000 | 26.11 | 399,476,000 | 235,747,380 | 2.260 | 2024-11-11 |
| 274 | 2024-11-12 | 104,294,000 | -201,000 | 26.11 | 399,476,000 | 240,919,140 | 2.310 | 2024-11-08 |
| 275 | 2024-11-11 | 104,495,000 | -660,000 | 26.16 | 399,476,000 | 244,518,300 | 2.340 | 2024-11-07 |
| 276 | 2024-11-08 | 105,155,000 | -81,000 | 26.32 | 399,476,000 | 230,289,450 | 2.190 | 2024-11-06 |
| 277 | 2024-11-07 | 105,236,000 | -14,000 | 26.34 | 399,476,000 | 233,623,920 | 2.220 | 2024-11-05 |
| 278 | 2024-11-06 | 105,250,000 | 55,000 | 26.35 | 399,476,000 | 224,182,500 | 2.130 | 2024-11-04 |
| 279 | 2024-11-05 | 105,195,000 | -1,056,000 | 26.33 | 399,476,000 | 219,857,550 | 2.090 | 2024-11-01 |
| 280 | 2024-11-04 | 106,251,000 | -112,000 | 26.60 | 399,476,000 | 213,564,510 | 2.010 | 2024-10-31 |
| 281 | 2024-11-01 | 106,363,000 | 431,000 | 26.63 | 399,476,000 | 214,853,260 | 2.020 | 2024-10-30 |
| 282 | 2024-10-31 | 105,932,000 | 10,000 | 26.52 | 399,476,000 | 216,101,280 | 2.040 | 2024-10-29 |
| 283 | 2024-10-30 | 105,922,000 | -50,000 | 26.52 | 399,476,000 | 219,258,540 | 2.070 | 2024-10-28 |
| 284 | 2024-10-29 | 105,972,000 | 71,000 | 26.53 | 399,476,000 | 208,764,840 | 1.970 | 2024-10-25 |
| 285 | 2024-10-28 | 105,901,000 | 44,000 | 26.51 | 399,476,000 | 206,506,950 | 1.950 | 2024-10-24 |
| 286 | 2024-10-25 | 105,857,000 | 169,000 | 26.50 | 399,476,000 | 211,714,000 | 2.000 | 2024-10-23 |
| 287 | 2024-10-24 | 105,688,000 | -50,000 | 26.46 | 399,476,000 | 205,034,720 | 1.940 | 2024-10-22 |
| 288 | 2024-10-23 | 105,738,000 | -45,000 | 26.47 | 399,476,000 | 206,189,100 | 1.950 | 2024-10-21 |
| 289 | 2024-10-22 | 105,783,000 | -3,000 | 26.48 | 399,476,000 | 200,987,700 | 1.900 | 2024-10-18 |
| 290 | 2024-10-21 | 105,786,000 | 15,000 | 26.48 | 399,476,000 | 194,646,240 | 1.840 | 2024-10-17 |
| 291 | 2024-10-18 | 105,771,000 | -69,000 | 26.48 | 399,476,000 | 202,022,610 | 1.910 | 2024-10-16 |
| 292 | 2024-10-17 | 105,840,000 | 145,000 | 26.49 | 399,476,000 | 196,862,400 | 1.860 | 2024-10-15 |
| 293 | 2024-10-16 | 105,695,000 | 541,000 | 26.46 | 399,476,000 | 211,390,000 | 2.000 | 2024-10-14 |
| 294 | 2024-10-15 | 105,154,000 | -1,428,000 | 26.32 | 399,476,000 | 230,287,260 | 2.190 | 2024-10-10 |
| 295 | 2024-10-14 | 106,582,000 | -70,000 | 26.68 | 399,476,000 | 196,110,880 | 1.840 | 2024-10-09 |
| 296 | 2024-10-10 | 106,652,000 | -16,000 | 26.70 | 399,476,000 | 211,170,960 | 1.980 | 2024-10-08 |
| 297 | 2024-10-09 | 106,668,000 | -695,000 | 26.70 | 399,476,000 | 256,003,200 | 2.400 | 2024-10-07 |
| 298 | 2024-10-08 | 107,363,000 | 128,000 | 26.88 | 399,476,000 | 224,388,670 | 2.090 | 2024-10-04 |
| 299 | 2024-10-07 | 107,235,000 | -74,000 | 26.84 | 399,476,000 | 211,252,950 | 1.970 | 2024-10-03 |
| 300 | 2024-10-04 | 107,309,000 | 320,000 | 26.86 | 399,476,000 | 211,398,730 | 1.970 | 2024-10-02 |
| 301 | 2024-10-03 | 106,989,000 | -375,000 | 26.78 | 399,476,000 | 205,418,880 | 1.920 | 2024-09-30 |
| 302 | 2024-10-02 | 107,364,000 | -54,000 | 26.88 | 399,476,000 | 193,255,200 | 1.800 | 2024-09-27 |
| 303 | 2024-09-30 | 107,418,000 | -31,000 | 26.89 | 399,476,000 | 186,907,320 | 1.740 | 2024-09-26 |
| 304 | 2024-09-27 | 107,449,000 | -10,000 | 26.90 | 399,476,000 | 179,439,830 | 1.670 | 2024-09-25 |
| 305 | 2024-09-26 | 107,459,000 | 148,000 | 26.90 | 399,476,000 | 179,456,530 | 1.670 | 2024-09-24 |
| 306 | 2024-09-25 | 107,311,000 | -22,000 | 26.86 | 399,476,000 | 171,697,600 | 1.600 | 2024-09-23 |
| 307 | 2024-09-23 | 107,333,000 | -25,000 | 26.87 | 399,476,000 | 172,806,130 | 1.610 | 2024-09-19 |
| 308 | 2024-09-17 | 107,358,000 | -15,000 | 26.87 | 399,476,000 | 167,478,480 | 1.560 | 2024-09-13 |
| 309 | 2024-09-13 | 107,373,000 | 10,000 | 26.88 | 399,476,000 | 164,280,690 | 1.530 | 2024-09-11 |
| 310 | 2024-09-12 | 107,363,000 | -8,000 | 26.88 | 399,476,000 | 165,339,020 | 1.540 | 2024-09-10 |
| 311 | 2024-09-10 | 107,371,000 | -110,000 | 26.88 | 399,476,000 | 169,646,180 | 1.580 | 2024-09-05 |
| 312 | 2024-09-05 | 107,481,000 | 39,000 | 26.91 | 399,476,000 | 171,969,600 | 1.600 | 2024-09-03 |
| 313 | 2024-09-04 | 107,442,000 | 40,000 | 26.90 | 399,476,000 | 170,832,780 | 1.590 | 2024-09-02 |
| 314 | 2024-09-03 | 107,402,000 | -10,000 | 26.89 | 399,476,000 | 172,917,220 | 1.610 | 2024-08-30 |
| 315 | 2024-09-02 | 107,412,000 | -23,000 | 26.89 | 399,476,000 | 170,785,080 | 1.590 | 2024-08-29 |
| 316 | 2024-08-29 | 107,435,000 | -11,000 | 26.89 | 399,476,000 | 171,896,000 | 1.600 | 2024-08-27 |
| 317 | 2024-08-28 | 107,446,000 | -73,000 | 26.90 | 399,476,000 | 175,136,980 | 1.630 | 2024-08-26 |
| 318 | 2024-08-27 | 107,519,000 | -17,000 | 26.92 | 399,476,000 | 167,729,640 | 1.560 | 2024-08-23 |
| 319 | 2024-08-26 | 107,536,000 | -40,000 | 26.92 | 399,476,000 | 168,831,520 | 1.570 | 2024-08-22 |
| 320 | 2024-08-22 | 107,576,000 | 4,000 | 26.93 | 399,476,000 | 169,970,080 | 1.580 | 2024-08-20 |
| 321 | 2024-08-16 | 107,572,000 | 32,000 | 26.93 | 399,476,000 | 171,039,480 | 1.590 | 2024-08-14 |
| 322 | 2024-08-15 | 107,540,000 | -3,000 | 26.92 | 399,476,000 | 173,139,400 | 1.610 | 2024-08-13 |
| 323 | 2024-08-13 | 107,543,000 | -23,000 | 26.92 | 399,476,000 | 174,219,660 | 1.620 | 2024-08-09 |
| 324 | 2024-08-08 | 107,566,000 | 4,000 | 26.93 | 399,476,000 | 172,105,600 | 1.600 | 2024-08-06 |
| 325 | 2024-08-07 | 107,562,000 | -2,000 | 26.93 | 399,476,000 | 171,023,580 | 1.590 | 2024-08-05 |
| 326 | 2024-08-06 | 107,564,000 | -40,000 | 26.93 | 399,476,000 | 176,404,960 | 1.640 | 2024-08-02 |
| 327 | 2024-08-05 | 107,604,000 | -4,000 | 26.94 | 399,476,000 | 179,698,680 | 1.670 | 2024-08-01 |
| 328 | 2024-08-02 | 107,608,000 | 30,000 | 26.94 | 399,476,000 | 179,705,360 | 1.670 | 2024-07-31 |
| 329 | 2024-07-31 | 107,578,000 | -10,000 | 26.93 | 399,476,000 | 173,200,580 | 1.610 | 2024-07-29 |
| 330 | 2024-07-30 | 107,588,000 | 145,000 | 26.93 | 399,476,000 | 174,292,560 | 1.620 | 2024-07-26 |
| 331 | 2024-07-29 | 107,443,000 | -8,000 | 26.90 | 399,476,000 | 177,280,950 | 1.650 | 2024-07-25 |
| 332 | 2024-07-26 | 107,451,000 | -35,000 | 26.90 | 399,476,000 | 175,145,130 | 1.630 | 2024-07-24 |
| 333 | 2024-07-25 | 107,486,000 | -9,000 | 26.91 | 399,476,000 | 178,426,760 | 1.660 | 2024-07-23 |
| 334 | 2024-07-23 | 107,495,000 | -20,000 | 26.91 | 399,476,000 | 185,966,350 | 1.730 | 2024-07-19 |
| 335 | 2024-07-22 | 107,515,000 | 18,000 | 26.91 | 399,476,000 | 187,076,100 | 1.740 | 2024-07-18 |
| 336 | 2024-07-19 | 107,497,000 | -12,000 | 26.91 | 399,476,000 | 188,119,750 | 1.750 | 2024-07-17 |
| 337 | 2024-07-18 | 107,509,000 | -226,000 | 26.91 | 399,476,000 | 188,140,750 | 1.750 | 2024-07-16 |
| 338 | 2024-07-17 | 107,735,000 | 88,000 | 26.97 | 399,476,000 | 187,458,900 | 1.740 | 2024-07-15 |
| 339 | 2024-07-16 | 107,647,000 | 40,000 | 26.95 | 399,476,000 | 191,611,660 | 1.780 | 2024-07-12 |
| 340 | 2024-07-15 | 107,607,000 | 230,000 | 26.94 | 399,476,000 | 190,464,390 | 1.770 | 2024-07-11 |
| 341 | 2024-07-12 | 107,377,000 | 316,000 | 26.88 | 399,476,000 | 185,762,210 | 1.730 | 2024-07-10 |
| 342 | 2024-07-11 | 107,061,000 | 92,000 | 26.80 | 399,476,000 | 179,862,480 | 1.680 | 2024-07-09 |
| 343 | 2024-07-10 | 106,969,000 | -10,000 | 26.78 | 399,476,000 | 176,498,850 | 1.650 | 2024-07-08 |
| 344 | 2024-07-08 | 106,979,000 | 123,000 | 26.78 | 399,476,000 | 177,585,140 | 1.660 | 2024-07-04 |
| 345 | 2024-07-04 | 106,856,000 | 10,000 | 26.75 | 399,476,000 | 178,449,520 | 1.670 | 2024-07-02 |
| 346 | 2024-07-03 | 106,846,000 | 50,000 | 26.75 | 399,476,000 | 177,364,360 | 1.660 | 2024-06-28 |
| 347 | 2024-07-02 | 106,796,000 | 15,000 | 26.73 | 399,476,000 | 175,145,440 | 1.640 | 2024-06-27 |
| 348 | 2024-06-28 | 106,781,000 | 10,000 | 26.73 | 399,476,000 | 179,392,080 | 1.680 | 2024-06-26 |
| 349 | 2024-06-27 | 106,771,000 | 65,000 | 26.73 | 399,476,000 | 176,172,150 | 1.650 | 2024-06-25 |
| 350 | 2024-06-26 | 106,706,000 | 30,000 | 26.71 | 399,476,000 | 178,199,020 | 1.670 | 2024-06-24 |
| 351 | 2024-06-25 | 106,676,000 | 122,000 | 26.70 | 399,476,000 | 188,816,520 | 1.770 | 2024-06-21 |
| 352 | 2024-06-24 | 106,554,000 | -100,000 | 26.67 | 399,476,000 | 189,666,120 | 1.780 | 2024-06-20 |
| 353 | 2024-06-21 | 106,654,000 | -25,000 | 26.70 | 399,476,000 | 190,910,660 | 1.790 | 2024-06-19 |
| 354 | 2024-06-20 | 106,679,000 | -10,000 | 26.70 | 399,476,000 | 189,888,620 | 1.780 | 2024-06-18 |
| 355 | 2024-06-18 | 106,689,000 | 160,000 | 26.71 | 399,476,000 | 188,839,530 | 1.770 | 2024-06-14 |
| 356 | 2024-06-17 | 106,529,000 | 10,000 | 26.67 | 399,476,000 | 187,491,040 | 1.760 | 2024-06-13 |
| 357 | 2024-06-14 | 106,519,000 | -58,000 | 26.66 | 399,476,000 | 189,603,820 | 1.780 | 2024-06-12 |
| 358 | 2024-06-13 | 106,577,000 | -67,000 | 26.68 | 399,476,000 | 190,772,830 | 1.790 | 2024-06-11 |
| 359 | 2024-06-12 | 106,644,000 | -9,000 | 26.70 | 399,476,000 | 194,092,080 | 1.820 | 2024-06-07 |
| 360 | 2024-06-11 | 106,653,000 | -243,000 | 26.70 | 399,476,000 | 191,975,400 | 1.800 | 2024-06-06 |
| 361 | 2024-06-07 | 106,896,000 | 97,000 | 26.76 | 399,476,000 | 195,619,680 | 1.830 | 2024-06-05 |
| 362 | 2024-06-06 | 106,799,000 | 185,000 | 26.73 | 399,476,000 | 200,782,120 | 1.880 | 2024-06-04 |
| 363 | 2024-06-05 | 106,614,000 | 40,000 | 26.69 | 399,476,000 | 198,302,040 | 1.860 | 2024-06-03 |
| 364 | 2024-06-04 | 106,574,000 | 54,000 | 26.68 | 399,476,000 | 202,490,600 | 1.900 | 2024-05-31 |
| 365 | 2024-06-03 | 106,520,000 | 45,000 | 26.66 | 399,476,000 | 204,518,400 | 1.920 | 2024-05-30 |
| 366 | 2024-05-31 | 106,475,000 | -15,000 | 26.65 | 399,476,000 | 206,561,500 | 1.940 | 2024-05-29 |
| 367 | 2024-05-30 | 106,490,000 | 25,000 | 26.66 | 399,476,000 | 206,590,600 | 1.940 | 2024-05-28 |
| 368 | 2024-05-28 | 106,465,000 | 7,000 | 26.65 | 399,476,000 | 206,542,100 | 1.940 | 2024-05-24 |
| 369 | 2024-05-27 | 106,458,000 | 181,000 | 26.65 | 399,476,000 | 208,657,680 | 1.960 | 2024-05-23 |
| 370 | 2024-05-24 | 106,277,000 | 185,000 | 26.60 | 399,476,000 | 214,679,540 | 2.020 | 2024-05-22 |
| 371 | 2024-05-23 | 106,092,000 | 117,000 | 26.56 | 399,476,000 | 219,610,440 | 2.070 | 2024-05-21 |
| 372 | 2024-05-22 | 105,975,000 | -97,000 | 26.53 | 399,476,000 | 221,487,750 | 2.090 | 2024-05-20 |
| 373 | 2024-05-21 | 106,072,000 | 8,000 | 26.55 | 399,476,000 | 216,386,880 | 2.040 | 2024-05-17 |
| 374 | 2024-05-20 | 106,064,000 | -78,000 | 26.55 | 399,476,000 | 216,370,560 | 2.040 | 2024-05-16 |
| 375 | 2024-05-17 | 106,142,000 | -69,000 | 26.57 | 399,476,000 | 213,345,420 | 2.010 | 2024-05-14 |
| 376 | 2024-05-16 | 106,211,000 | -227,000 | 26.59 | 399,476,000 | 215,608,330 | 2.030 | 2024-05-13 |
| 377 | 2024-05-14 | 106,438,000 | -301,000 | 26.64 | 399,476,000 | 213,940,380 | 2.010 | 2024-05-10 |
| 378 | 2024-05-13 | 106,739,000 | -20,000 | 26.72 | 399,476,000 | 210,275,830 | 1.970 | 2024-05-09 |
| 379 | 2024-05-10 | 106,759,000 | 30,000 | 26.72 | 399,476,000 | 208,180,050 | 1.950 | 2024-05-08 |
| 380 | 2024-05-09 | 106,729,000 | 210,000 | 26.72 | 399,476,000 | 211,323,420 | 1.980 | 2024-05-07 |
| 381 | 2024-05-08 | 106,519,000 | -108,000 | 26.66 | 399,476,000 | 211,972,810 | 1.990 | 2024-05-06 |
| 382 | 2024-05-07 | 106,627,000 | 104,000 | 26.69 | 399,476,000 | 213,254,000 | 2.000 | 2024-05-03 |
| 383 | 2024-05-06 | 106,523,000 | 107,000 | 26.67 | 399,476,000 | 210,915,540 | 1.980 | 2024-05-02 |
| 384 | 2024-05-03 | 106,416,000 | -25,000 | 26.64 | 399,476,000 | 209,639,520 | 1.970 | 2024-04-30 |
| 385 | 2024-05-02 | 106,441,000 | -87,000 | 26.65 | 399,476,000 | 215,010,820 | 2.020 | 2024-04-29 |
| 386 | 2024-04-30 | 106,528,000 | -268,000 | 26.67 | 399,476,000 | 214,121,280 | 2.010 | 2024-04-26 |
| 387 | 2024-04-29 | 106,796,000 | 174,000 | 26.73 | 399,476,000 | 210,388,120 | 1.970 | 2024-04-25 |
| 388 | 2024-04-26 | 106,622,000 | 182,000 | 26.69 | 399,476,000 | 211,111,560 | 1.980 | 2024-04-24 |
| 389 | 2024-04-25 | 106,440,000 | 572,000 | 26.64 | 399,476,000 | 208,622,400 | 1.960 | 2024-04-23 |
| 390 | 2024-04-24 | 105,868,000 | 382,000 | 26.50 | 399,476,000 | 217,029,400 | 2.050 | 2024-04-22 |
| 391 | 2024-04-23 | 105,486,000 | -1,788,000 | 26.41 | 399,476,000 | 231,014,340 | 2.190 | 2024-04-19 |
| 392 | 2024-04-22 | 107,274,000 | -44,000 | 26.85 | 399,476,000 | 208,111,560 | 1.940 | 2024-04-18 |
| 393 | 2024-04-19 | 107,318,000 | 80,000 | 26.86 | 399,476,000 | 208,196,920 | 1.940 | 2024-04-17 |
| 394 | 2024-04-18 | 107,238,000 | 50,000 | 26.84 | 399,476,000 | 202,679,820 | 1.890 | 2024-04-16 |
| 395 | 2024-04-17 | 107,188,000 | -272,000 | 26.83 | 399,476,000 | 209,016,600 | 1.950 | 2024-04-15 |
| 396 | 2024-04-16 | 107,460,000 | 20,000 | 26.90 | 399,476,000 | 206,323,200 | 1.920 | 2024-04-12 |
| 397 | 2024-04-15 | 107,440,000 | -60,000 | 26.90 | 399,476,000 | 208,433,600 | 1.940 | 2024-04-11 |
| 398 | 2024-04-12 | 107,500,000 | -54,000 | 26.91 | 399,476,000 | 207,475,000 | 1.930 | 2024-04-10 |
| 399 | 2024-04-11 | 107,554,000 | -23,000 | 26.92 | 399,476,000 | 207,579,220 | 1.930 | 2024-04-09 |
| 400 | 2024-04-10 | 107,577,000 | 110,000 | 26.93 | 399,476,000 | 206,547,840 | 1.920 | 2024-04-08 |
| 401 | 2024-04-09 | 107,467,000 | -14,000 | 26.90 | 399,476,000 | 211,709,990 | 1.970 | 2024-04-05 |
| 402 | 2024-04-05 | 107,481,000 | -270,000 | 26.91 | 399,476,000 | 212,812,380 | 1.980 | 2024-04-02 |
| 403 | 2024-04-03 | 107,751,000 | 26,000 | 26.97 | 399,476,000 | 202,571,880 | 1.880 | 2024-03-28 |
| 404 | 2024-04-02 | 107,725,000 | 50,000 | 26.97 | 399,476,000 | 199,291,250 | 1.850 | 2024-03-27 |
| 405 | 2024-03-28 | 107,675,000 | 19,000 | 26.95 | 399,476,000 | 203,505,750 | 1.890 | 2024-03-26 |
| 406 | 2024-03-27 | 107,656,000 | -35,000 | 26.95 | 399,476,000 | 205,622,960 | 1.910 | 2024-03-25 |
| 407 | 2024-03-26 | 107,691,000 | 224,000 | 26.96 | 399,476,000 | 197,074,530 | 1.830 | 2024-03-22 |
| 408 | 2024-03-25 | 107,467,000 | 51,000 | 26.90 | 399,476,000 | 209,560,650 | 1.950 | 2024-03-21 |
| 409 | 2024-03-22 | 107,416,000 | -45,000 | 26.89 | 399,476,000 | 212,683,680 | 1.980 | 2024-03-20 |
| 410 | 2024-03-21 | 107,461,000 | 363,000 | 26.90 | 399,476,000 | 215,996,610 | 2.010 | 2024-03-19 |
| 411 | 2024-03-20 | 107,098,000 | -69,000 | 26.81 | 399,476,000 | 221,692,860 | 2.070 | 2024-03-18 |
| 412 | 2024-03-19 | 107,167,000 | -45,000 | 26.83 | 399,476,000 | 215,405,670 | 2.010 | 2024-03-15 |
| 413 | 2024-03-18 | 107,212,000 | 17,000 | 26.84 | 399,476,000 | 215,496,120 | 2.010 | 2024-03-14 |
| 414 | 2024-03-15 | 107,195,000 | 279,000 | 26.83 | 399,476,000 | 214,390,000 | 2.000 | 2024-03-13 |
| 415 | 2024-03-14 | 106,916,000 | -22,000 | 26.76 | 399,476,000 | 218,108,640 | 2.040 | 2024-03-12 |
| 416 | 2024-03-13 | 106,938,000 | 226,000 | 26.77 | 399,476,000 | 219,222,900 | 2.050 | 2024-03-11 |
| 417 | 2024-03-12 | 106,712,000 | 148,000 | 26.71 | 399,476,000 | 212,356,880 | 1.990 | 2024-03-08 |
| 418 | 2024-03-11 | 106,564,000 | 348,000 | 26.68 | 399,476,000 | 207,799,800 | 1.950 | 2024-03-07 |
| 419 | 2024-03-08 | 106,216,000 | 74,000 | 26.59 | 399,476,000 | 209,245,520 | 1.970 | 2024-03-06 |
| 420 | 2024-03-07 | 106,142,000 | 102,000 | 26.57 | 399,476,000 | 209,099,740 | 1.970 | 2024-03-05 |
| 421 | 2024-03-06 | 106,040,000 | 114,000 | 26.54 | 399,476,000 | 207,838,400 | 1.960 | 2024-03-04 |
| 422 | 2024-03-05 | 105,926,000 | 172,000 | 26.52 | 399,476,000 | 205,496,440 | 1.940 | 2024-03-01 |
| 423 | 2024-03-04 | 105,754,000 | -48,000 | 26.47 | 399,476,000 | 214,680,620 | 2.030 | 2024-02-29 |
| 424 | 2024-03-01 | 105,802,000 | -957,000 | 26.49 | 399,476,000 | 207,371,920 | 1.960 | 2024-02-28 |
| 425 | 2024-02-29 | 106,759,000 | -214,000 | 26.72 | 399,476,000 | 198,571,740 | 1.860 | 2024-02-27 |
| 426 | 2024-02-28 | 106,973,000 | -100,000 | 26.78 | 399,476,000 | 200,039,510 | 1.870 | 2024-02-26 |
| 427 | 2024-02-27 | 107,073,000 | -146,000 | 26.80 | 399,476,000 | 203,438,700 | 1.900 | 2024-02-23 |
| 428 | 2024-02-26 | 107,219,000 | 1,029,000 | 26.84 | 399,476,000 | 209,077,050 | 1.950 | 2024-02-22 |
| 429 | 2024-02-23 | 106,190,000 | -377,000 | 26.58 | 399,476,000 | 225,122,800 | 2.120 | 2024-02-21 |
| 430 | 2024-02-22 | 106,567,000 | 218,000 | 26.68 | 399,476,000 | 165,178,850 | 1.550 | 2024-02-20 |
| 431 | 2024-02-21 | 106,349,000 | 220,000 | 26.62 | 399,476,000 | 171,221,890 | 1.610 | 2024-02-19 |
| 432 | 2024-02-20 | 106,129,000 | -113,000 | 26.57 | 399,476,000 | 178,296,720 | 1.680 | 2024-02-16 |
| 433 | 2024-02-16 | 106,242,000 | 4,000 | 26.60 | 399,476,000 | 168,924,780 | 1.590 | 2024-02-14 |
| 434 | 2024-02-15 | 106,238,000 | 219,000 | 26.59 | 399,476,000 | 171,043,180 | 1.610 | 2024-02-08 |
| 435 | 2024-02-14 | 106,019,000 | 44,000 | 26.54 | 399,476,000 | 183,412,870 | 1.730 | 2024-02-07 |
| 436 | 2024-02-08 | 105,975,000 | -49,000 | 26.53 | 399,476,000 | 194,994,000 | 1.840 | 2024-02-06 |
| 437 | 2024-02-07 | 106,024,000 | 326,000 | 26.54 | 399,476,000 | 196,144,400 | 1.850 | 2024-02-05 |
| 438 | 2024-02-06 | 105,698,000 | -191,000 | 26.46 | 399,476,000 | 203,997,140 | 1.930 | 2024-02-02 |
| 439 | 2024-02-05 | 105,889,000 | 372,000 | 26.51 | 399,476,000 | 204,365,770 | 1.930 | 2024-02-01 |
| 440 | 2024-02-02 | 105,517,000 | -128,000 | 26.41 | 399,476,000 | 200,482,300 | 1.900 | 2024-01-31 |
| 441 | 2024-02-01 | 105,645,000 | 137,000 | 26.45 | 399,476,000 | 186,991,650 | 1.770 | 2024-01-30 |
| 442 | 2024-01-31 | 105,508,000 | -63,000 | 26.41 | 399,476,000 | 201,520,280 | 1.910 | 2024-01-29 |
| 443 | 2024-01-30 | 105,571,000 | -1,253,000 | 26.43 | 399,476,000 | 204,807,740 | 1.940 | 2024-01-26 |
| 444 | 2024-01-29 | 106,824,000 | 449,000 | 26.74 | 399,476,000 | 238,217,520 | 2.230 | 2024-01-25 |
| 445 | 2024-01-26 | 106,375,000 | 42,000 | 26.63 | 399,476,000 | 132,968,750 | 1.250 | 2024-01-24 |
| 446 | 2024-01-24 | 106,333,000 | 23,000 | 26.62 | 399,476,000 | 127,599,600 | 1.200 | 2024-01-22 |
| 447 | 2024-01-19 | 106,310,000 | -15,000 | 26.61 | 399,476,000 | 136,076,800 | 1.280 | 2024-01-17 |
| 448 | 2024-01-18 | 106,325,000 | 17,000 | 26.62 | 399,476,000 | 146,728,500 | 1.380 | 2024-01-16 |
| 449 | 2024-01-17 | 106,308,000 | -3,000 | 26.61 | 399,476,000 | 146,705,040 | 1.380 | 2024-01-15 |
| 450 | 2024-01-16 | 106,311,000 | 19,000 | 26.61 | 399,476,000 | 146,709,180 | 1.380 | 2024-01-12 |
| 451 | 2024-01-12 | 106,292,000 | -22,000 | 26.61 | 399,476,000 | 143,494,200 | 1.350 | 2024-01-10 |
| 452 | 2024-01-11 | 106,314,000 | -47,000 | 26.61 | 399,476,000 | 145,650,180 | 1.370 | 2024-01-09 |
| 453 | 2024-01-10 | 106,361,000 | 66,000 | 26.63 | 399,476,000 | 143,587,350 | 1.350 | 2024-01-08 |
| 454 | 2024-01-09 | 106,295,000 | -29,000 | 26.61 | 399,476,000 | 149,875,950 | 1.410 | 2024-01-05 |
| 455 | 2024-01-08 | 106,324,000 | 12,000 | 26.62 | 399,476,000 | 150,980,080 | 1.420 | 2024-01-04 |
| 456 | 2024-01-04 | 106,312,000 | 5,000 | 26.61 | 399,476,000 | 152,026,160 | 1.430 | 2024-01-02 |
| 457 | 2024-01-03 | 106,307,000 | 14,000 | 26.61 | 399,476,000 | 155,208,220 | 1.460 | 2023-12-29 |
| 458 | 2023-12-29 | 106,293,000 | 3,000 | 26.61 | 399,476,000 | 146,684,340 | 1.380 | 2023-12-27 |
| 459 | 2023-12-28 | 106,290,000 | 2,000 | 26.61 | 399,476,000 | 146,680,200 | 1.380 | 2023-12-22 |
| 460 | 2023-12-27 | 106,288,000 | 36,000 | 26.61 | 399,476,000 | 148,803,200 | 1.400 | 2023-12-21 |
| 461 | 2023-12-22 | 106,252,000 | 2,000 | 26.60 | 399,476,000 | 149,815,320 | 1.410 | 2023-12-20 |
| 462 | 2023-12-21 | 106,250,000 | 1,000 | 26.60 | 399,476,000 | 148,750,000 | 1.400 | 2023-12-19 |
| 463 | 2023-12-20 | 106,249,000 | -28,000 | 26.60 | 399,476,000 | 151,936,070 | 1.430 | 2023-12-18 |
| 464 | 2023-12-19 | 106,277,000 | -26,000 | 26.60 | 399,476,000 | 153,038,880 | 1.440 | 2023-12-15 |
| 465 | 2023-12-14 | 106,303,000 | 30,000 | 26.61 | 399,476,000 | 154,139,350 | 1.450 | 2023-12-12 |
| 466 | 2023-12-13 | 106,273,000 | 16,000 | 26.60 | 399,476,000 | 154,095,850 | 1.450 | 2023-12-11 |
| 467 | 2023-12-12 | 106,257,000 | -28,000 | 26.60 | 399,476,000 | 151,947,510 | 1.430 | 2023-12-08 |
| 468 | 2023-12-11 | 106,285,000 | -10,000 | 26.61 | 399,476,000 | 156,238,950 | 1.470 | 2023-12-07 |
| 469 | 2023-12-08 | 106,295,000 | -1,000 | 26.61 | 399,476,000 | 156,253,650 | 1.470 | 2023-12-06 |
| 470 | 2023-12-06 | 106,296,000 | -10,000 | 26.61 | 399,476,000 | 158,381,040 | 1.490 | 2023-12-04 |
| 471 | 2023-12-05 | 106,306,000 | 28,000 | 26.61 | 399,476,000 | 159,459,000 | 1.500 | 2023-12-01 |
| 472 | 2023-12-04 | 106,278,000 | 35,000 | 26.60 | 399,476,000 | 156,228,660 | 1.470 | 2023-11-30 |
| 473 | 2023-12-01 | 106,243,000 | 10,000 | 26.60 | 399,476,000 | 155,114,780 | 1.460 | 2023-11-29 |
| 474 | 2023-11-29 | 106,233,000 | 10,000 | 26.59 | 399,476,000 | 158,287,170 | 1.490 | 2023-11-27 |
| 475 | 2023-11-27 | 106,223,000 | 6,000 | 26.59 | 399,476,000 | 162,521,190 | 1.530 | 2023-11-23 |
| 476 | 2023-11-22 | 106,217,000 | 16,000 | 26.59 | 399,476,000 | 160,387,670 | 1.510 | 2023-11-20 |
| 477 | 2023-11-21 | 106,201,000 | 15,000 | 26.59 | 399,476,000 | 159,301,500 | 1.500 | 2023-11-17 |
| 478 | 2023-11-20 | 106,186,000 | 8,000 | 26.58 | 399,476,000 | 158,217,140 | 1.490 | 2023-11-16 |
| 479 | 2023-11-10 | 106,178,000 | 35,000 | 26.58 | 399,476,000 | 163,514,120 | 1.540 | 2023-11-08 |
| 480 | 2023-11-09 | 106,143,000 | 10,000 | 26.57 | 399,476,000 | 164,521,650 | 1.550 | 2023-11-07 |
| 481 | 2023-11-08 | 106,133,000 | -10,000 | 26.57 | 399,476,000 | 165,567,480 | 1.560 | 2023-11-06 |
| 482 | 2023-11-07 | 106,143,000 | 18,000 | 26.57 | 399,476,000 | 161,337,360 | 1.520 | 2023-11-03 |
| 483 | 2023-11-06 | 106,125,000 | -1,000 | 26.57 | 399,476,000 | 159,187,500 | 1.500 | 2023-11-02 |
| 484 | 2023-11-03 | 106,126,000 | 4,000 | 26.57 | 399,476,000 | 159,189,000 | 1.500 | 2023-11-01 |
| 485 | 2023-11-02 | 106,122,000 | 10,000 | 26.57 | 399,476,000 | 162,366,660 | 1.530 | 2023-10-31 |
| 486 | 2023-11-01 | 106,112,000 | -20,000 | 26.56 | 399,476,000 | 163,412,480 | 1.540 | 2023-10-30 |
| 487 | 2023-10-31 | 106,132,000 | -10,000 | 26.57 | 399,476,000 | 161,320,640 | 1.520 | 2023-10-27 |
| 488 | 2023-10-27 | 106,142,000 | 50,000 | 26.57 | 399,476,000 | 161,335,840 | 1.520 | 2023-10-25 |
| 489 | 2023-10-26 | 106,092,000 | 10,000 | 26.56 | 399,476,000 | 153,833,400 | 1.450 | 2023-10-24 |
| 490 | 2023-10-25 | 106,082,000 | -9,000 | 26.56 | 399,476,000 | 153,818,900 | 1.450 | 2023-10-20 |
| 491 | 2023-10-24 | 106,091,000 | 50,000 | 26.56 | 399,476,000 | 153,831,950 | 1.450 | 2023-10-19 |
| 492 | 2023-10-19 | 106,041,000 | -5,000 | 26.55 | 399,476,000 | 165,423,960 | 1.560 | 2023-10-17 |
| 493 | 2023-10-16 | 106,046,000 | 20,000 | 26.55 | 399,476,000 | 173,915,440 | 1.640 | 2023-10-12 |
| 494 | 2023-10-12 | 106,026,000 | 10,000 | 26.54 | 399,476,000 | 166,460,820 | 1.570 | 2023-10-10 |
| 495 | 2023-10-11 | 106,016,000 | -8,000 | 26.54 | 399,476,000 | 170,685,760 | 1.610 | 2023-10-09 |
| 496 | 2023-10-09 | 106,024,000 | 40,000 | 26.54 | 399,476,000 | 164,337,200 | 1.550 | 2023-10-05 |
| 497 | 2023-10-04 | 105,984,000 | -9,000 | 26.53 | 399,476,000 | 172,753,920 | 1.630 | 2023-09-29 |
| 498 | 2023-09-29 | 105,993,000 | -20,000 | 26.53 | 399,476,000 | 170,648,730 | 1.610 | 2023-09-27 |
| 499 | 2023-09-28 | 106,013,000 | -5,000 | 26.54 | 399,476,000 | 171,741,060 | 1.620 | 2023-09-26 |
| 500 | 2023-09-27 | 106,018,000 | -3,000 | 26.54 | 399,476,000 | 171,749,160 | 1.620 | 2023-09-25 |
| 501 | 2023-09-26 | 106,021,000 | 1,000 | 26.54 | 399,476,000 | 172,814,230 | 1.630 | 2023-09-22 |
| 502 | 2023-09-22 | 106,020,000 | 10,000 | 26.54 | 399,476,000 | 173,872,800 | 1.640 | 2023-09-20 |
| 503 | 2023-09-19 | 106,010,000 | -2,000 | 26.54 | 399,476,000 | 179,156,900 | 1.690 | 2023-09-15 |
| 504 | 2023-09-18 | 106,012,000 | 11,000 | 26.54 | 399,476,000 | 179,160,280 | 1.690 | 2023-09-14 |
| 505 | 2023-09-15 | 106,001,000 | -10,000 | 26.54 | 399,476,000 | 178,081,680 | 1.680 | 2023-09-13 |
| 506 | 2023-09-12 | 106,011,000 | 27,000 | 26.54 | 399,476,000 | 175,978,260 | 1.660 | 2023-09-07 |
| 507 | 2023-09-11 | 105,984,000 | 10,000 | 26.53 | 399,476,000 | 183,352,320 | 1.730 | 2023-09-06 |
| 508 | 2023-09-07 | 105,974,000 | -5,000 | 26.53 | 399,476,000 | 184,394,760 | 1.740 | 2023-09-05 |
| 509 | 2023-09-06 | 105,979,000 | 27,000 | 26.53 | 399,476,000 | 187,582,830 | 1.770 | 2023-09-04 |
| 510 | 2023-08-31 | 105,952,000 | -14,000 | 26.52 | 399,476,000 | 179,058,880 | 1.690 | 2023-08-29 |
| 511 | 2023-08-30 | 105,966,000 | -80,000 | 26.53 | 399,476,000 | 172,724,580 | 1.630 | 2023-08-28 |
| 512 | 2023-08-28 | 106,046,000 | 40,000 | 26.55 | 399,476,000 | 170,734,060 | 1.610 | 2023-08-24 |
| 513 | 2023-08-25 | 106,006,000 | 72,000 | 26.54 | 399,476,000 | 170,669,660 | 1.610 | 2023-08-23 |
| 514 | 2023-08-23 | 105,934,000 | 10,000 | 26.52 | 399,476,000 | 187,503,180 | 1.770 | 2023-08-21 |
| 515 | 2023-08-21 | 105,924,000 | 10,000 | 26.52 | 399,476,000 | 192,781,680 | 1.820 | 2023-08-17 |
| 516 | 2023-08-17 | 105,914,000 | 63,000 | 26.51 | 399,476,000 | 191,704,340 | 1.810 | 2023-08-15 |
| 517 | 2023-08-15 | 105,851,000 | 7,000 | 26.50 | 399,476,000 | 194,765,840 | 1.840 | 2023-08-11 |
| 518 | 2023-08-14 | 105,844,000 | -1,000 | 26.50 | 399,476,000 | 198,986,720 | 1.880 | 2023-08-10 |
| 519 | 2023-08-11 | 105,845,000 | 30,000 | 26.50 | 399,476,000 | 197,930,150 | 1.870 | 2023-08-09 |
| 520 | 2023-08-10 | 105,815,000 | 108,000 | 26.49 | 399,476,000 | 197,874,050 | 1.870 | 2023-08-08 |
| 521 | 2023-08-09 | 105,707,000 | 9,000 | 26.46 | 399,476,000 | 200,843,300 | 1.900 | 2023-08-07 |
| 522 | 2023-08-07 | 105,698,000 | 30,000 | 26.46 | 399,476,000 | 206,111,100 | 1.950 | 2023-08-03 |
| 523 | 2023-08-04 | 105,668,000 | 50,000 | 26.45 | 399,476,000 | 204,995,920 | 1.940 | 2023-08-02 |
| 524 | 2023-08-03 | 105,618,000 | -22,000 | 26.44 | 399,476,000 | 211,236,000 | 2.000 | 2023-08-01 |
| 525 | 2023-08-02 | 105,640,000 | -28,000 | 26.44 | 399,476,000 | 213,392,800 | 2.020 | 2023-07-31 |
| 526 | 2023-08-01 | 105,668,000 | -9,000 | 26.45 | 399,476,000 | 211,336,000 | 2.000 | 2023-07-28 |
| 527 | 2023-07-31 | 105,677,000 | -8,000 | 26.45 | 399,476,000 | 208,183,690 | 1.970 | 2023-07-27 |
| 528 | 2023-07-28 | 105,685,000 | -22,000 | 26.46 | 399,476,000 | 209,256,300 | 1.980 | 2023-07-26 |
| 529 | 2023-07-27 | 105,707,000 | -20,000 | 26.46 | 399,476,000 | 212,471,070 | 2.010 | 2023-07-25 |
| 530 | 2023-07-26 | 105,727,000 | -49,000 | 26.47 | 399,476,000 | 204,053,110 | 1.930 | 2023-07-24 |
| 531 | 2023-07-25 | 105,776,000 | 11,000 | 26.48 | 399,476,000 | 205,205,440 | 1.940 | 2023-07-21 |
| 532 | 2023-07-21 | 105,765,000 | 20,000 | 26.48 | 399,476,000 | 206,241,750 | 1.950 | 2023-07-19 |
| 533 | 2023-07-20 | 105,745,000 | 28,000 | 26.47 | 399,476,000 | 205,145,300 | 1.940 | 2023-07-18 |
| 534 | 2023-07-19 | 105,717,000 | -5,000 | 26.46 | 399,476,000 | 211,434,000 | 2.000 | 2023-07-14 |
| 535 | 2023-07-18 | 105,722,000 | -74,000 | 26.47 | 399,476,000 | 212,501,220 | 2.010 | 2023-07-13 |
| 536 | 2023-07-14 | 105,796,000 | 72,000 | 26.48 | 399,476,000 | 206,302,200 | 1.950 | 2023-07-12 |
| 537 | 2023-07-13 | 105,724,000 | -36,000 | 26.47 | 399,476,000 | 208,276,280 | 1.970 | 2023-07-11 |
| 538 | 2023-07-12 | 105,760,000 | 41,000 | 26.47 | 399,476,000 | 212,577,600 | 2.010 | 2023-07-10 |
| 539 | 2023-07-11 | 105,719,000 | -53,000 | 26.46 | 399,476,000 | 212,495,190 | 2.010 | 2023-07-07 |
| 540 | 2023-07-10 | 105,772,000 | -1,000 | 26.48 | 399,476,000 | 203,082,240 | 1.920 | 2023-07-06 |
| 541 | 2023-07-07 | 105,773,000 | -75,000 | 26.48 | 399,476,000 | 209,430,540 | 1.980 | 2023-07-05 |
| 542 | 2023-07-06 | 105,848,000 | -42,000 | 26.50 | 399,476,000 | 198,994,240 | 1.880 | 2023-07-04 |
| 543 | 2023-07-05 | 105,890,000 | -11,000 | 26.51 | 399,476,000 | 201,191,000 | 1.900 | 2023-07-03 |
| 544 | 2023-07-04 | 105,901,000 | 20,000 | 26.51 | 399,476,000 | 195,916,850 | 1.850 | 2023-06-30 |
| 545 | 2023-07-03 | 105,881,000 | 20,000 | 26.50 | 399,476,000 | 195,879,850 | 1.850 | 2023-06-29 |
| 546 | 2023-06-30 | 105,861,000 | -20,000 | 26.50 | 399,476,000 | 197,960,070 | 1.870 | 2023-06-28 |
| 547 | 2023-06-29 | 105,881,000 | 5,000 | 26.50 | 399,476,000 | 201,173,900 | 1.900 | 2023-06-27 |
| 548 | 2023-06-27 | 105,876,000 | 53,000 | 26.50 | 399,476,000 | 192,694,320 | 1.820 | 2023-06-23 |
| 549 | 2023-06-26 | 105,823,000 | -12,000 | 26.49 | 399,476,000 | 201,063,700 | 1.900 | 2023-06-21 |
| 550 | 2023-06-23 | 105,835,000 | -3,000 | 26.49 | 399,476,000 | 206,378,250 | 1.950 | 2023-06-20 |
| 551 | 2023-06-21 | 105,838,000 | -171,000 | 26.49 | 399,476,000 | 213,792,760 | 2.020 | 2023-06-19 |
| 552 | 2023-06-20 | 106,009,000 | 512,000 | 26.54 | 399,476,000 | 218,378,540 | 2.060 | 2023-06-16 |
| 553 | 2023-06-19 | 105,497,000 | -43,000 | 26.41 | 399,476,000 | 205,719,150 | 1.950 | 2023-06-15 |
| 554 | 2023-06-15 | 105,540,000 | -10,000 | 26.42 | 399,476,000 | 204,747,600 | 1.940 | 2023-06-13 |
| 555 | 2023-06-13 | 105,550,000 | -34,000 | 26.42 | 399,476,000 | 211,100,000 | 2.000 | 2023-06-09 |
| 556 | 2023-06-12 | 105,584,000 | 23,000 | 26.43 | 399,476,000 | 215,391,360 | 2.040 | 2023-06-08 |
| 557 | 2023-06-09 | 105,561,000 | -2,000 | 26.42 | 399,476,000 | 204,788,340 | 1.940 | 2023-06-07 |
| 558 | 2023-06-08 | 105,563,000 | -47,000 | 26.43 | 399,476,000 | 204,792,220 | 1.940 | 2023-06-06 |
| 559 | 2023-06-07 | 105,610,000 | 40,000 | 26.44 | 399,476,000 | 206,995,600 | 1.960 | 2023-06-05 |
| 560 | 2023-06-06 | 105,570,000 | 5,000 | 26.43 | 399,476,000 | 209,028,600 | 1.980 | 2023-06-02 |
| 561 | 2023-06-05 | 105,565,000 | -2,000 | 26.43 | 399,476,000 | 204,796,100 | 1.940 | 2023-06-01 |
| 562 | 2023-06-02 | 105,567,000 | 15,000 | 26.43 | 399,476,000 | 209,022,660 | 1.980 | 2023-05-31 |
| 563 | 2023-06-01 | 105,552,000 | -2,000 | 26.42 | 399,476,000 | 207,937,440 | 1.970 | 2023-05-30 |
| 564 | 2023-05-31 | 105,554,000 | 100,000 | 26.42 | 399,476,000 | 201,608,140 | 1.910 | 2023-05-29 |
| 565 | 2023-05-30 | 105,454,000 | -67,000 | 26.40 | 399,476,000 | 201,417,140 | 1.910 | 2023-05-25 |
| 566 | 2023-05-29 | 105,521,000 | -18,000 | 26.41 | 399,476,000 | 205,765,950 | 1.950 | 2023-05-24 |
| 567 | 2023-05-25 | 105,539,000 | -140,000 | 26.42 | 399,476,000 | 204,745,660 | 1.940 | 2023-05-23 |
| 568 | 2023-05-24 | 105,679,000 | -290,000 | 26.45 | 399,476,000 | 212,414,790 | 2.010 | 2023-05-22 |
| 569 | 2023-05-23 | 105,969,000 | -10,000 | 26.53 | 399,476,000 | 216,176,760 | 2.040 | 2023-05-19 |
| 570 | 2023-05-22 | 105,979,000 | -1,000 | 26.53 | 399,476,000 | 221,496,110 | 2.090 | 2023-05-18 |
| 571 | 2023-05-19 | 105,980,000 | -1,000 | 26.53 | 399,476,000 | 220,438,400 | 2.080 | 2023-05-17 |
| 572 | 2023-05-18 | 105,981,000 | 198,000 | 26.53 | 399,476,000 | 222,560,100 | 2.100 | 2023-05-16 |
| 573 | 2023-05-17 | 105,783,000 | -22,000 | 26.48 | 399,476,000 | 223,202,130 | 2.110 | 2023-05-15 |
| 574 | 2023-05-16 | 105,805,000 | -42,000 | 26.49 | 399,476,000 | 214,784,150 | 2.030 | 2023-05-12 |
| 575 | 2023-05-15 | 105,847,000 | 34,000 | 26.50 | 399,476,000 | 220,161,760 | 2.080 | 2023-05-11 |
| 576 | 2023-05-12 | 105,813,000 | 46,000 | 26.49 | 399,476,000 | 223,265,430 | 2.110 | 2023-05-10 |
| 577 | 2023-05-11 | 105,767,000 | 48,000 | 26.48 | 399,476,000 | 223,168,370 | 2.110 | 2023-05-09 |
| 578 | 2023-05-10 | 105,719,000 | -49,000 | 26.46 | 399,476,000 | 236,810,560 | 2.240 | 2023-05-08 |
| 579 | 2023-05-09 | 105,768,000 | 370,000 | 26.48 | 399,476,000 | 234,804,960 | 2.220 | 2023-05-05 |
| 580 | 2023-05-08 | 105,398,000 | 193,000 | 26.38 | 399,476,000 | 242,415,400 | 2.300 | 2023-05-04 |
| 581 | 2023-05-05 | 105,205,000 | -22,000 | 26.34 | 399,476,000 | 244,075,600 | 2.320 | 2023-05-03 |
| 582 | 2023-05-04 | 105,227,000 | 101,000 | 26.34 | 399,476,000 | 253,597,070 | 2.410 | 2023-05-02 |
| 583 | 2023-05-03 | 105,126,000 | -410,000 | 26.32 | 399,476,000 | 255,456,180 | 2.430 | 2023-04-28 |
| 584 | 2023-05-02 | 105,536,000 | -524,000 | 26.42 | 399,476,000 | 261,729,280 | 2.480 | 2023-04-27 |
| 585 | 2023-04-28 | 106,060,000 | 97,000 | 26.55 | 399,476,000 | 222,726,000 | 2.100 | 2023-04-26 |
| 586 | 2023-04-27 | 105,963,000 | -348,000 | 26.53 | 399,476,000 | 238,416,750 | 2.250 | 2023-04-25 |
| 587 | 2023-04-26 | 106,311,000 | 387,000 | 26.61 | 399,476,000 | 219,000,660 | 2.060 | 2023-04-24 |
| 588 | 2023-04-25 | 105,924,000 | 541,000 | 26.52 | 399,476,000 | 223,499,640 | 2.110 | 2023-04-21 |
| 589 | 2023-04-24 | 105,383,000 | 344,000 | 26.38 | 399,476,000 | 235,004,090 | 2.230 | 2023-04-20 |
| 590 | 2023-04-21 | 105,039,000 | 94,000 | 26.29 | 399,476,000 | 235,287,360 | 2.240 | 2023-04-19 |
| 591 | 2023-04-20 | 104,945,000 | -857,000 | 26.27 | 399,476,000 | 245,571,300 | 2.340 | 2023-04-18 |
| 592 | 2023-04-19 | 105,802,000 | -2,637,000 | 26.49 | 399,476,000 | 271,911,140 | 2.570 | 2023-04-17 |
| 593 | 2023-04-18 | 108,439,000 | 102,000 | 27.15 | 399,476,000 | 212,540,440 | 1.960 | 2023-04-14 |
| 594 | 2023-04-17 | 108,337,000 | -20,000 | 27.12 | 399,476,000 | 203,673,560 | 1.880 | 2023-04-13 |
| 595 | 2023-04-13 | 108,357,000 | -27,000 | 27.12 | 399,476,000 | 202,627,590 | 1.870 | 2023-04-11 |
| 596 | 2023-04-11 | 108,384,000 | -62,000 | 27.13 | 399,476,000 | 202,678,080 | 1.870 | 2023-04-04 |
| 597 | 2023-04-06 | 108,446,000 | 8,000 | 27.15 | 399,476,000 | 197,371,720 | 1.820 | 2023-04-03 |
| 598 | 2023-04-04 | 108,438,000 | 10,000 | 27.15 | 399,476,000 | 196,272,780 | 1.810 | 2023-03-31 |
| 599 | 2023-04-03 | 108,428,000 | 2,000 | 27.14 | 399,476,000 | 197,338,960 | 1.820 | 2023-03-30 |
| 600 | 2023-03-31 | 108,426,000 | 10,000 | 27.14 | 399,476,000 | 194,082,540 | 1.790 | 2023-03-29 |
| 601 | 2023-03-30 | 108,416,000 | 75,000 | 27.14 | 399,476,000 | 194,064,640 | 1.790 | 2023-03-28 |
| 602 | 2023-03-29 | 108,341,000 | 11,000 | 27.12 | 399,476,000 | 195,013,800 | 1.800 | 2023-03-27 |
| 603 | 2023-03-28 | 108,330,000 | 247,000 | 27.12 | 399,476,000 | 199,327,200 | 1.840 | 2023-03-24 |
| 604 | 2023-03-27 | 108,083,000 | 40,000 | 27.06 | 399,476,000 | 203,196,040 | 1.880 | 2023-03-23 |
| 605 | 2023-03-24 | 108,043,000 | -10,000 | 27.05 | 399,476,000 | 200,959,980 | 1.860 | 2023-03-22 |
| 606 | 2023-03-23 | 108,053,000 | 181,000 | 27.05 | 399,476,000 | 203,139,640 | 1.880 | 2023-03-21 |
| 607 | 2023-03-22 | 107,872,000 | 143,000 | 27.00 | 399,476,000 | 206,035,520 | 1.910 | 2023-03-20 |
| 608 | 2023-03-21 | 107,729,000 | -18,000 | 26.97 | 399,476,000 | 204,685,100 | 1.900 | 2023-03-17 |
| 609 | 2023-03-20 | 107,747,000 | -30,000 | 26.97 | 399,476,000 | 201,486,890 | 1.870 | 2023-03-16 |
| 610 | 2023-03-17 | 107,777,000 | -272,000 | 26.98 | 399,476,000 | 208,009,610 | 1.930 | 2023-03-15 |
| 611 | 2023-03-16 | 108,049,000 | -29,000 | 27.05 | 399,476,000 | 188,005,260 | 1.740 | 2023-03-14 |
| 612 | 2023-03-15 | 108,078,000 | 50,000 | 27.05 | 399,476,000 | 193,459,620 | 1.790 | 2023-03-13 |
| 613 | 2023-03-14 | 108,028,000 | 290,000 | 27.04 | 399,476,000 | 192,289,840 | 1.780 | 2023-03-10 |
| 614 | 2023-03-10 | 107,738,000 | 342,000 | 26.97 | 399,476,000 | 205,779,580 | 1.910 | 2023-03-08 |
| 615 | 2023-03-09 | 107,396,000 | -120,000 | 26.88 | 399,476,000 | 212,644,080 | 1.980 | 2023-03-07 |
| 616 | 2023-03-08 | 107,516,000 | 159,000 | 26.91 | 399,476,000 | 211,806,520 | 1.970 | 2023-03-06 |
| 617 | 2023-03-07 | 107,357,000 | -284,000 | 26.87 | 399,476,000 | 213,640,430 | 1.990 | 2023-03-03 |
| 618 | 2023-03-06 | 107,641,000 | -457,000 | 26.95 | 399,476,000 | 207,747,130 | 1.930 | 2023-03-02 |
| 619 | 2023-03-01 | 108,098,000 | -1,000 | 27.06 | 399,476,000 | 196,738,360 | 1.820 | 2023-02-27 |
| 620 | 2023-02-28 | 108,099,000 | 165,000 | 27.06 | 399,476,000 | 201,064,140 | 1.860 | 2023-02-24 |
| 621 | 2023-02-27 | 107,934,000 | 114,000 | 27.02 | 399,476,000 | 201,836,580 | 1.870 | 2023-02-23 |
| 622 | 2023-02-24 | 107,820,000 | -212,000 | 26.99 | 399,476,000 | 201,623,400 | 1.870 | 2023-02-22 |
| 623 | 2023-02-23 | 108,032,000 | 410,000 | 27.04 | 399,476,000 | 196,618,240 | 1.820 | 2023-02-21 |
| 624 | 2023-02-22 | 107,622,000 | -191,000 | 26.94 | 399,476,000 | 202,329,360 | 1.880 | 2023-02-20 |
| 625 | 2023-02-21 | 107,813,000 | 65,000 | 26.99 | 399,476,000 | 185,438,360 | 1.720 | 2023-02-17 |
| 626 | 2023-02-20 | 107,748,000 | 239,000 | 26.97 | 399,476,000 | 189,636,480 | 1.760 | 2023-02-16 |
| 627 | 2023-02-17 | 107,509,000 | 180,000 | 26.91 | 399,476,000 | 197,816,560 | 1.840 | 2023-02-15 |
| 628 | 2023-02-16 | 107,329,000 | 84,000 | 26.87 | 399,476,000 | 204,998,390 | 1.910 | 2023-02-14 |
| 629 | 2023-02-15 | 107,245,000 | -196,000 | 26.85 | 399,476,000 | 208,055,300 | 1.940 | 2023-02-13 |
| 630 | 2023-02-14 | 107,441,000 | 190,000 | 26.90 | 399,476,000 | 200,914,670 | 1.870 | 2023-02-10 |
| 631 | 2023-02-13 | 107,251,000 | 42,000 | 26.85 | 399,476,000 | 201,631,880 | 1.880 | 2023-02-09 |
| 632 | 2023-02-10 | 107,209,000 | -75,000 | 26.84 | 399,476,000 | 198,336,650 | 1.850 | 2023-02-08 |
| 633 | 2023-02-09 | 107,284,000 | -8,000 | 26.86 | 399,476,000 | 200,621,080 | 1.870 | 2023-02-07 |
| 634 | 2023-02-08 | 107,292,000 | 170,000 | 26.86 | 399,476,000 | 198,490,200 | 1.850 | 2023-02-06 |
| 635 | 2023-02-07 | 107,122,000 | 185,000 | 26.82 | 399,476,000 | 204,603,020 | 1.910 | 2023-02-03 |
| 636 | 2023-02-06 | 106,937,000 | -647,000 | 26.77 | 399,476,000 | 210,665,890 | 1.970 | 2023-02-02 |
| 637 | 2023-02-03 | 107,584,000 | -246,000 | 26.93 | 399,476,000 | 221,623,040 | 2.060 | 2023-02-01 |
| 638 | 2023-02-02 | 107,830,000 | -6,000 | 26.99 | 399,476,000 | 191,937,400 | 1.780 | 2023-01-31 |
| 639 | 2023-02-01 | 107,836,000 | -32,000 | 26.99 | 399,476,000 | 194,104,800 | 1.800 | 2023-01-30 |
| 640 | 2023-01-31 | 107,868,000 | -57,000 | 27.00 | 399,476,000 | 196,319,760 | 1.820 | 2023-01-27 |
| 641 | 2023-01-30 | 107,925,000 | -8,000 | 27.02 | 399,476,000 | 198,582,000 | 1.840 | 2023-01-26 |
| 642 | 2023-01-27 | 107,933,000 | -260,000 | 27.02 | 399,476,000 | 198,596,720 | 1.840 | 2023-01-20 |
| 643 | 2023-01-26 | 108,193,000 | 117,000 | 27.08 | 399,476,000 | 187,173,890 | 1.730 | 2023-01-19 |
| 644 | 2023-01-20 | 108,076,000 | 45,000 | 27.05 | 399,476,000 | 192,375,280 | 1.780 | 2023-01-18 |
| 645 | 2023-01-19 | 108,031,000 | -10,000 | 27.04 | 399,476,000 | 192,295,180 | 1.780 | 2023-01-17 |
| 646 | 2023-01-18 | 108,041,000 | -35,000 | 27.05 | 399,476,000 | 193,393,390 | 1.790 | 2023-01-16 |
| 647 | 2023-01-17 | 108,076,000 | 4,000 | 27.05 | 399,476,000 | 186,971,480 | 1.730 | 2023-01-13 |
| 648 | 2023-01-16 | 108,072,000 | 126,000 | 27.05 | 399,476,000 | 186,964,560 | 1.730 | 2023-01-12 |
| 649 | 2023-01-13 | 107,946,000 | 165,000 | 27.02 | 399,476,000 | 187,826,040 | 1.740 | 2023-01-11 |
| 650 | 2023-01-11 | 107,781,000 | -18,000 | 26.98 | 399,476,000 | 198,317,040 | 1.840 | 2023-01-09 |
| 651 | 2023-01-10 | 107,799,000 | 10,000 | 26.99 | 399,476,000 | 191,882,220 | 1.780 | 2023-01-06 |
| 652 | 2023-01-09 | 107,789,000 | -32,000 | 26.98 | 399,476,000 | 191,864,420 | 1.780 | 2023-01-05 |
| 653 | 2023-01-06 | 107,821,000 | 65,000 | 26.99 | 399,476,000 | 190,843,170 | 1.770 | 2023-01-04 |
| 654 | 2023-01-05 | 107,756,000 | 18,000 | 26.97 | 399,476,000 | 192,883,240 | 1.790 | 2023-01-03 |
| 655 | 2023-01-04 | 107,738,000 | 10,000 | 26.97 | 399,476,000 | 183,154,600 | 1.700 | 2022-12-30 |
| 656 | 2023-01-03 | 107,728,000 | 34,000 | 26.97 | 399,476,000 | 182,060,320 | 1.690 | 2022-12-29 |
| 657 | 2022-12-30 | 107,694,000 | 32,000 | 26.96 | 399,476,000 | 184,156,740 | 1.710 | 2022-12-28 |
| 658 | 2022-12-29 | 107,662,000 | 8,000 | 26.95 | 399,476,000 | 180,872,160 | 1.680 | 2022-12-23 |
| 659 | 2022-12-28 | 107,654,000 | -35,000 | 26.95 | 399,476,000 | 184,088,340 | 1.710 | 2022-12-22 |
| 660 | 2022-12-23 | 107,689,000 | 75,000 | 26.96 | 399,476,000 | 183,071,300 | 1.700 | 2022-12-21 |
| 661 | 2022-12-22 | 107,614,000 | -31,000 | 26.94 | 399,476,000 | 180,791,520 | 1.680 | 2022-12-20 |
| 662 | 2022-12-21 | 107,645,000 | 156,000 | 26.95 | 399,476,000 | 182,996,500 | 1.700 | 2022-12-19 |
| 663 | 2022-12-20 | 107,489,000 | 50,000 | 26.91 | 399,476,000 | 193,480,200 | 1.800 | 2022-12-16 |
| 664 | 2022-12-19 | 107,439,000 | 37,000 | 26.89 | 399,476,000 | 197,687,760 | 1.840 | 2022-12-15 |
| 665 | 2022-12-16 | 107,402,000 | 110,000 | 26.89 | 399,476,000 | 202,989,780 | 1.890 | 2022-12-14 |
| 666 | 2022-12-15 | 107,292,000 | -66,000 | 26.86 | 399,476,000 | 202,781,880 | 1.890 | 2022-12-13 |
| 667 | 2022-12-14 | 107,358,000 | 232,000 | 26.87 | 399,476,000 | 199,685,880 | 1.860 | 2022-12-12 |
| 668 | 2022-12-13 | 107,126,000 | -48,000 | 26.82 | 399,476,000 | 204,610,660 | 1.910 | 2022-12-09 |
| 669 | 2022-12-12 | 107,174,000 | 205,000 | 26.83 | 399,476,000 | 205,774,080 | 1.920 | 2022-12-08 |
| 670 | 2022-12-09 | 106,969,000 | 85,000 | 26.78 | 399,476,000 | 209,659,240 | 1.960 | 2022-12-07 |
| 671 | 2022-12-08 | 106,884,000 | 248,000 | 26.76 | 399,476,000 | 218,043,360 | 2.040 | 2022-12-06 |
| 672 | 2022-12-07 | 106,636,000 | -699,000 | 26.69 | 399,476,000 | 221,802,880 | 2.080 | 2022-12-05 |
| 673 | 2022-12-06 | 107,335,000 | 19,000 | 26.87 | 399,476,000 | 201,789,800 | 1.880 | 2022-12-02 |
| 674 | 2022-12-05 | 107,316,000 | 172,000 | 26.86 | 399,476,000 | 203,900,400 | 1.900 | 2022-12-01 |
| 675 | 2022-12-02 | 107,144,000 | 39,000 | 26.82 | 399,476,000 | 205,716,480 | 1.920 | 2022-11-30 |
| 676 | 2022-12-01 | 107,105,000 | -34,000 | 26.81 | 399,476,000 | 206,712,650 | 1.930 | 2022-11-29 |
| 677 | 2022-11-30 | 107,139,000 | 322,000 | 26.82 | 399,476,000 | 209,992,440 | 1.960 | 2022-11-28 |
| 678 | 2022-11-29 | 106,817,000 | 113,000 | 26.74 | 399,476,000 | 205,088,640 | 1.920 | 2022-11-25 |
| 679 | 2022-11-28 | 106,704,000 | 317,000 | 26.71 | 399,476,000 | 199,536,480 | 1.870 | 2022-11-24 |
| 680 | 2022-11-25 | 106,387,000 | -768,000 | 26.63 | 399,476,000 | 242,562,360 | 2.280 | 2022-11-23 |
| 681 | 2022-11-24 | 107,155,000 | -587,000 | 26.82 | 399,476,000 | 195,022,100 | 1.820 | 2022-11-22 |
| 682 | 2022-11-23 | 107,742,000 | 60,000 | 26.97 | 399,476,000 | 156,225,900 | 1.450 | 2022-11-21 |
| 683 | 2022-11-22 | 107,682,000 | 112,000 | 26.96 | 399,476,000 | 159,369,360 | 1.480 | 2022-11-18 |
| 684 | 2022-11-18 | 107,570,000 | 60,000 | 26.93 | 399,476,000 | 160,279,300 | 1.490 | 2022-11-16 |
| 685 | 2022-11-17 | 107,510,000 | -62,000 | 26.91 | 399,476,000 | 166,640,500 | 1.550 | 2022-11-15 |
| 686 | 2022-11-16 | 107,572,000 | 182,000 | 26.93 | 399,476,000 | 160,282,280 | 1.490 | 2022-11-14 |
| 687 | 2022-11-15 | 107,390,000 | 48,000 | 26.88 | 399,476,000 | 158,937,200 | 1.480 | 2022-11-11 |
| 688 | 2022-11-14 | 107,342,000 | 50,000 | 26.87 | 399,476,000 | 162,086,420 | 1.510 | 2022-11-10 |
| 689 | 2022-11-11 | 107,292,000 | 15,000 | 26.86 | 399,476,000 | 156,646,320 | 1.460 | 2022-11-09 |
| 690 | 2022-11-10 | 107,277,000 | -11,000 | 26.85 | 399,476,000 | 164,133,810 | 1.530 | 2022-11-08 |
| 691 | 2022-11-09 | 107,288,000 | -20,000 | 26.86 | 399,476,000 | 173,806,560 | 1.620 | 2022-11-07 |
| 692 | 2022-11-08 | 107,308,000 | -157,000 | 26.86 | 399,476,000 | 164,181,240 | 1.530 | 2022-11-04 |
| 693 | 2022-11-07 | 107,465,000 | 68,000 | 26.90 | 399,476,000 | 153,674,950 | 1.430 | 2022-11-03 |
| 694 | 2022-11-04 | 107,397,000 | -12,000 | 26.88 | 399,476,000 | 133,172,280 | 1.240 | 2022-11-02 |
| 695 | 2022-11-03 | 107,409,000 | 40,000 | 26.89 | 399,476,000 | 129,964,890 | 1.210 | 2022-11-01 |
| 696 | 2022-10-31 | 107,369,000 | -14,000 | 26.88 | 399,476,000 | 133,137,560 | 1.240 | 2022-10-27 |
| 697 | 2022-10-27 | 107,383,000 | -185,000 | 26.88 | 399,476,000 | 129,933,430 | 1.210 | 2022-10-25 |
| 698 | 2022-10-26 | 107,568,000 | -8,000 | 26.93 | 399,476,000 | 129,081,600 | 1.200 | 2022-10-24 |
| 699 | 2022-10-25 | 107,576,000 | -5,000 | 26.93 | 399,476,000 | 135,545,760 | 1.260 | 2022-10-21 |
| 700 | 2022-10-21 | 107,581,000 | 20,000 | 26.93 | 399,476,000 | 138,779,490 | 1.290 | 2022-10-19 |
| 701 | 2022-10-19 | 107,561,000 | -18,000 | 26.93 | 399,476,000 | 137,678,080 | 1.280 | 2022-10-17 |
| 702 | 2022-10-18 | 107,579,000 | -10,000 | 26.93 | 399,476,000 | 137,701,120 | 1.280 | 2022-10-14 |
| 703 | 2022-10-17 | 107,589,000 | 25,000 | 26.93 | 399,476,000 | 138,789,810 | 1.290 | 2022-10-13 |
| 704 | 2022-10-14 | 107,564,000 | -8,000 | 26.93 | 399,476,000 | 137,681,920 | 1.280 | 2022-10-12 |
| 705 | 2022-10-11 | 107,572,000 | 10,000 | 26.93 | 399,476,000 | 134,465,000 | 1.250 | 2022-10-07 |
| 706 | 2022-10-10 | 107,562,000 | -4,000 | 26.93 | 399,476,000 | 139,830,600 | 1.300 | 2022-10-06 |
| 707 | 2022-10-07 | 107,566,000 | -4,000 | 26.93 | 399,476,000 | 139,835,800 | 1.300 | 2022-10-05 |
| 708 | 2022-10-06 | 107,570,000 | 12,000 | 26.93 | 399,476,000 | 132,311,100 | 1.230 | 2022-10-03 |
| 709 | 2022-10-05 | 107,558,000 | 3,000 | 26.92 | 399,476,000 | 129,069,600 | 1.200 | 2022-09-30 |
| 710 | 2022-10-03 | 107,555,000 | -70,000 | 26.92 | 399,476,000 | 135,519,300 | 1.260 | 2022-09-29 |
| 711 | 2022-09-30 | 107,625,000 | -23,000 | 26.94 | 399,476,000 | 151,751,250 | 1.410 | 2022-09-28 |
| 712 | 2022-09-28 | 107,648,000 | 3,000 | 26.95 | 399,476,000 | 156,089,600 | 1.450 | 2022-09-26 |
| 713 | 2022-09-27 | 107,645,000 | 12,000 | 26.95 | 399,476,000 | 156,085,250 | 1.450 | 2022-09-23 |
| 714 | 2022-09-26 | 107,633,000 | -76,000 | 26.94 | 399,476,000 | 159,296,840 | 1.480 | 2022-09-22 |
| 715 | 2022-09-22 | 107,709,000 | 20,000 | 26.96 | 399,476,000 | 161,563,500 | 1.500 | 2022-09-20 |
| 716 | 2022-09-21 | 107,689,000 | -4,000 | 26.96 | 399,476,000 | 160,456,610 | 1.490 | 2022-09-19 |
| 717 | 2022-09-20 | 107,693,000 | -6,000 | 26.96 | 399,476,000 | 161,539,500 | 1.500 | 2022-09-16 |
| 718 | 2022-09-19 | 107,699,000 | 13,000 | 26.96 | 399,476,000 | 169,087,430 | 1.570 | 2022-09-15 |
| 719 | 2022-09-16 | 107,686,000 | 116,000 | 26.96 | 399,476,000 | 170,143,880 | 1.580 | 2022-09-14 |
| 720 | 2022-09-15 | 107,570,000 | 24,000 | 26.93 | 399,476,000 | 173,187,700 | 1.610 | 2022-09-13 |
| 721 | 2022-09-14 | 107,546,000 | -28,000 | 26.92 | 399,476,000 | 176,375,440 | 1.640 | 2022-09-09 |
| 722 | 2022-09-13 | 107,574,000 | 62,000 | 26.93 | 399,476,000 | 171,042,660 | 1.590 | 2022-09-08 |
| 723 | 2022-09-09 | 107,512,000 | -124,000 | 26.91 | 399,476,000 | 180,620,160 | 1.680 | 2022-09-07 |
| 724 | 2022-09-08 | 107,636,000 | -10,000 | 26.94 | 399,476,000 | 164,683,080 | 1.530 | 2022-09-06 |
| 725 | 2022-09-07 | 107,646,000 | -10,000 | 26.95 | 399,476,000 | 164,698,380 | 1.530 | 2022-09-05 |
| 726 | 2022-09-06 | 107,656,000 | -25,000 | 26.95 | 399,476,000 | 164,713,680 | 1.530 | 2022-09-02 |
| 727 | 2022-09-02 | 107,681,000 | -36,000 | 26.96 | 399,476,000 | 167,982,360 | 1.560 | 2022-08-31 |
| 728 | 2022-09-01 | 107,717,000 | 34,000 | 26.96 | 399,476,000 | 169,115,690 | 1.570 | 2022-08-30 |
| 729 | 2022-08-30 | 107,683,000 | 59,000 | 26.96 | 399,476,000 | 172,292,800 | 1.600 | 2022-08-26 |
| 730 | 2022-08-29 | 107,624,000 | -25,000 | 26.94 | 399,476,000 | 171,122,160 | 1.590 | 2022-08-25 |
| 731 | 2022-08-26 | 107,649,000 | 14,000 | 26.95 | 399,476,000 | 171,161,910 | 1.590 | 2022-08-24 |
| 732 | 2022-08-25 | 107,635,000 | -4,000 | 26.94 | 399,476,000 | 176,521,400 | 1.640 | 2022-08-23 |
| 733 | 2022-08-24 | 107,639,000 | -10,000 | 26.95 | 399,476,000 | 177,604,350 | 1.650 | 2022-08-22 |
| 734 | 2022-08-23 | 107,649,000 | -8,000 | 26.95 | 399,476,000 | 176,544,360 | 1.640 | 2022-08-19 |
| 735 | 2022-08-19 | 107,657,000 | -22,000 | 26.95 | 399,476,000 | 180,863,760 | 1.680 | 2022-08-17 |
| 736 | 2022-08-17 | 107,679,000 | -22,000 | 26.96 | 399,476,000 | 177,670,350 | 1.650 | 2022-08-15 |
| 737 | 2022-08-16 | 107,701,000 | 132,000 | 26.96 | 399,476,000 | 179,860,670 | 1.670 | 2022-08-12 |
| 738 | 2022-08-15 | 107,569,000 | -40,000 | 26.93 | 399,476,000 | 180,715,920 | 1.680 | 2022-08-11 |
| 739 | 2022-08-12 | 107,609,000 | -51,000 | 26.94 | 399,476,000 | 179,707,030 | 1.670 | 2022-08-10 |
| 740 | 2022-08-11 | 107,660,000 | 10,000 | 26.95 | 399,476,000 | 178,715,600 | 1.660 | 2022-08-09 |
| 741 | 2022-08-10 | 107,650,000 | 20,000 | 26.95 | 399,476,000 | 179,775,500 | 1.670 | 2022-08-08 |
| 742 | 2022-08-09 | 107,630,000 | 10,000 | 26.94 | 399,476,000 | 179,742,100 | 1.670 | 2022-08-05 |
| 743 | 2022-08-05 | 107,620,000 | -22,000 | 26.94 | 399,476,000 | 172,192,000 | 1.600 | 2022-08-03 |
| 744 | 2022-08-04 | 107,642,000 | -64,000 | 26.95 | 399,476,000 | 175,456,460 | 1.630 | 2022-08-02 |
| 745 | 2022-08-03 | 107,706,000 | 4,000 | 26.96 | 399,476,000 | 180,946,080 | 1.680 | 2022-08-01 |
| 746 | 2022-08-02 | 107,702,000 | -16,000 | 26.96 | 399,476,000 | 179,862,340 | 1.670 | 2022-07-29 |
| 747 | 2022-08-01 | 107,718,000 | -48,000 | 26.96 | 399,476,000 | 184,197,780 | 1.710 | 2022-07-28 |
| 748 | 2022-07-29 | 107,766,000 | -19,000 | 26.98 | 399,476,000 | 184,279,860 | 1.710 | 2022-07-27 |
| 749 | 2022-07-28 | 107,785,000 | -20,000 | 26.98 | 399,476,000 | 185,390,200 | 1.720 | 2022-07-26 |
| 750 | 2022-07-27 | 107,805,000 | -58,000 | 26.99 | 399,476,000 | 184,346,550 | 1.710 | 2022-07-25 |
| 751 | 2022-07-26 | 107,863,000 | -69,000 | 27.00 | 399,476,000 | 189,838,880 | 1.760 | 2022-07-22 |
| 752 | 2022-07-25 | 107,932,000 | 19,000 | 27.02 | 399,476,000 | 185,643,040 | 1.720 | 2022-07-21 |
| 753 | 2022-07-22 | 107,913,000 | 118,000 | 27.01 | 399,476,000 | 189,926,880 | 1.760 | 2022-07-20 |
| 754 | 2022-07-21 | 107,795,000 | 209,000 | 26.98 | 399,476,000 | 195,108,950 | 1.810 | 2022-07-19 |
| 755 | 2022-07-20 | 107,586,000 | -5,446,000 | 26.93 | 399,476,000 | 203,337,540 | 1.890 | 2022-07-18 |
| 756 | 2022-07-19 | 113,032,000 | -20,000 | 28.30 | 399,476,000 | 181,981,520 | 1.610 | 2022-07-15 |
| 757 | 2022-07-18 | 113,052,000 | 60,000 | 28.30 | 399,476,000 | 195,579,960 | 1.730 | 2022-07-14 |
| 758 | 2022-07-15 | 112,992,000 | 12,000 | 28.29 | 399,476,000 | 196,606,080 | 1.740 | 2022-07-13 |
| 759 | 2022-07-14 | 112,980,000 | -61,000 | 28.28 | 399,476,000 | 194,325,600 | 1.720 | 2022-07-12 |
| 760 | 2022-07-13 | 113,041,000 | -45,000 | 28.30 | 399,476,000 | 197,821,750 | 1.750 | 2022-07-11 |
| 761 | 2022-07-12 | 113,086,000 | 13,000 | 28.31 | 399,476,000 | 202,423,940 | 1.790 | 2022-07-08 |
| 762 | 2022-07-11 | 113,073,000 | -51,000 | 28.31 | 399,476,000 | 201,269,940 | 1.780 | 2022-07-07 |
| 763 | 2022-07-08 | 113,124,000 | -57,000 | 28.32 | 399,476,000 | 200,229,480 | 1.770 | 2022-07-06 |
| 764 | 2022-07-07 | 113,181,000 | -961,000 | 28.33 | 399,476,000 | 203,725,800 | 1.800 | 2022-07-05 |
| 765 | 2022-07-06 | 114,142,000 | -128,000 | 28.57 | 399,476,000 | 205,455,600 | 1.800 | 2022-07-04 |
| 766 | 2022-07-05 | 114,270,000 | -1,650,000 | 28.60 | 399,476,000 | 207,971,400 | 1.820 | 2022-06-30 |
| 767 | 2022-07-04 | 115,920,000 | -491,000 | 29.02 | 399,476,000 | 214,452,000 | 1.850 | 2022-06-29 |
| 768 | 2022-06-30 | 116,411,000 | 27,000 | 29.14 | 399,476,000 | 223,509,120 | 1.920 | 2022-06-28 |
| 769 | 2022-06-29 | 116,384,000 | -55,000 | 29.13 | 399,476,000 | 214,146,560 | 1.840 | 2022-06-27 |
| 770 | 2022-06-28 | 116,439,000 | 20,000 | 29.15 | 399,476,000 | 211,918,980 | 1.820 | 2022-06-24 |
| 771 | 2022-06-27 | 116,419,000 | 31,000 | 29.14 | 399,476,000 | 210,718,390 | 1.810 | 2022-06-23 |
| 772 | 2022-06-24 | 116,388,000 | 10,000 | 29.14 | 399,476,000 | 211,826,160 | 1.820 | 2022-06-22 |
| 773 | 2022-06-23 | 116,378,000 | -95,000 | 29.13 | 399,476,000 | 212,971,740 | 1.830 | 2022-06-21 |
| 774 | 2022-06-22 | 116,473,000 | 48,000 | 29.16 | 399,476,000 | 210,816,130 | 1.810 | 2022-06-20 |
| 775 | 2022-06-21 | 116,425,000 | 503,000 | 29.14 | 399,476,000 | 211,893,500 | 1.820 | 2022-06-17 |
| 776 | 2022-06-20 | 115,922,000 | -25,000 | 29.02 | 399,476,000 | 235,321,660 | 2.030 | 2022-06-16 |
| 777 | 2022-06-17 | 115,947,000 | 8,000 | 29.02 | 399,476,000 | 236,531,880 | 2.040 | 2022-06-15 |
| 778 | 2022-06-16 | 115,939,000 | 49,000 | 29.02 | 399,476,000 | 233,037,390 | 2.010 | 2022-06-14 |
| 779 | 2022-06-15 | 115,890,000 | 40,000 | 29.01 | 399,476,000 | 235,256,700 | 2.030 | 2022-06-13 |
| 780 | 2022-06-14 | 115,850,000 | 24,000 | 29.00 | 399,476,000 | 250,236,000 | 2.160 | 2022-06-10 |
| 781 | 2022-06-13 | 115,826,000 | 29,000 | 28.99 | 399,476,000 | 249,025,900 | 2.150 | 2022-06-09 |
| 782 | 2022-06-10 | 115,797,000 | -26,000 | 28.99 | 399,476,000 | 252,437,460 | 2.180 | 2022-06-08 |
| 783 | 2022-06-09 | 115,823,000 | -8,000 | 28.99 | 399,476,000 | 245,544,760 | 2.120 | 2022-06-07 |
| 784 | 2022-06-07 | 115,831,000 | -4,000 | 29.00 | 399,476,000 | 243,245,100 | 2.100 | 2022-06-02 |
| 785 | 2022-06-06 | 115,835,000 | -20,000 | 29.00 | 399,476,000 | 244,411,850 | 2.110 | 2022-06-01 |
| 786 | 2022-06-02 | 115,855,000 | -36,000 | 29.00 | 399,476,000 | 245,612,600 | 2.120 | 2022-05-31 |
| 787 | 2022-06-01 | 115,891,000 | 62,000 | 29.01 | 399,476,000 | 243,371,100 | 2.100 | 2022-05-30 |
| 788 | 2022-05-31 | 115,829,000 | -68,000 | 29.00 | 399,476,000 | 242,082,610 | 2.090 | 2022-05-27 |
| 789 | 2022-05-30 | 115,897,000 | -20,000 | 29.01 | 399,476,000 | 242,224,730 | 2.090 | 2022-05-26 |
| 790 | 2022-05-27 | 115,917,000 | 51,000 | 29.02 | 399,476,000 | 244,584,870 | 2.110 | 2022-05-25 |
| 791 | 2022-05-26 | 115,866,000 | -27,000 | 29.00 | 399,476,000 | 239,842,620 | 2.070 | 2022-05-24 |
| 792 | 2022-05-25 | 115,893,000 | -13,000 | 29.01 | 399,476,000 | 248,011,020 | 2.140 | 2022-05-23 |
| 793 | 2022-05-24 | 115,906,000 | 120,000 | 29.01 | 399,476,000 | 249,197,900 | 2.150 | 2022-05-20 |
| 794 | 2022-05-23 | 115,786,000 | 2,000 | 28.98 | 399,476,000 | 244,308,460 | 2.110 | 2022-05-19 |
| 795 | 2022-05-20 | 115,784,000 | -20,000 | 28.98 | 399,476,000 | 237,357,200 | 2.050 | 2022-05-18 |
| 796 | 2022-05-19 | 115,804,000 | -47,000 | 28.99 | 399,476,000 | 236,240,160 | 2.040 | 2022-05-17 |
| 797 | 2022-05-18 | 115,851,000 | 38,000 | 29.00 | 399,476,000 | 231,702,000 | 2.000 | 2022-05-16 |
| 798 | 2022-05-17 | 115,813,000 | -10,000 | 28.99 | 399,476,000 | 232,784,130 | 2.010 | 2022-05-13 |
| 799 | 2022-05-16 | 115,823,000 | 3,000 | 28.99 | 399,476,000 | 231,646,000 | 2.000 | 2022-05-12 |
| 800 | 2022-05-13 | 115,820,000 | -198,000 | 28.99 | 399,476,000 | 231,640,000 | 2.000 | 2022-05-11 |
| 801 | 2022-05-12 | 116,018,000 | 29,000 | 29.04 | 399,476,000 | 229,715,640 | 1.980 | 2022-05-10 |
| 802 | 2022-05-11 | 115,989,000 | 14,000 | 29.04 | 399,476,000 | 229,658,220 | 1.980 | 2022-05-06 |
| 803 | 2022-05-10 | 115,975,000 | 52,000 | 29.03 | 399,476,000 | 240,068,250 | 2.070 | 2022-05-05 |
| 804 | 2022-05-06 | 115,923,000 | 11,000 | 29.02 | 399,476,000 | 238,801,380 | 2.060 | 2022-05-04 |
| 805 | 2022-05-05 | 115,912,000 | 17,000 | 29.02 | 399,476,000 | 245,733,440 | 2.120 | 2022-05-03 |
| 806 | 2022-05-04 | 115,895,000 | -26,000 | 29.01 | 399,476,000 | 249,174,250 | 2.150 | 2022-04-29 |
| 807 | 2022-05-03 | 115,921,000 | 16,000 | 29.02 | 399,476,000 | 250,389,360 | 2.160 | 2022-04-28 |
| 808 | 2022-04-29 | 115,905,000 | -179,000 | 29.01 | 399,476,000 | 249,195,750 | 2.150 | 2022-04-27 |
| 809 | 2022-04-28 | 116,084,000 | -21,000 | 29.06 | 399,476,000 | 247,258,920 | 2.130 | 2022-04-26 |
| 810 | 2022-04-27 | 116,105,000 | 22,000 | 29.06 | 399,476,000 | 249,625,750 | 2.150 | 2022-04-25 |
| 811 | 2022-04-26 | 116,083,000 | 120,000 | 29.06 | 399,476,000 | 257,704,260 | 2.220 | 2022-04-22 |
| 812 | 2022-04-25 | 115,963,000 | 449,000 | 29.03 | 399,476,000 | 250,480,080 | 2.160 | 2022-04-21 |
| 813 | 2022-04-22 | 115,514,000 | 42,000 | 28.92 | 399,476,000 | 267,992,480 | 2.320 | 2022-04-20 |
| 814 | 2022-04-21 | 115,472,000 | 46,000 | 28.91 | 399,476,000 | 271,359,200 | 2.350 | 2022-04-19 |
| 815 | 2022-04-20 | 115,426,000 | -67,000 | 28.89 | 399,476,000 | 274,713,880 | 2.380 | 2022-04-14 |
| 816 | 2022-04-19 | 115,493,000 | -8,000 | 28.91 | 399,476,000 | 274,873,340 | 2.380 | 2022-04-13 |
| 817 | 2022-04-14 | 115,501,000 | -62,000 | 28.91 | 399,476,000 | 274,892,380 | 2.380 | 2022-04-12 |
| 818 | 2022-04-13 | 115,563,000 | 48,000 | 28.93 | 399,476,000 | 272,728,680 | 2.360 | 2022-04-11 |
| 819 | 2022-04-12 | 115,515,000 | -12,000 | 28.92 | 399,476,000 | 281,856,600 | 2.440 | 2022-04-08 |
| 820 | 2022-04-11 | 115,527,000 | -288,000 | 28.92 | 399,476,000 | 285,351,690 | 2.470 | 2022-04-07 |
| 821 | 2022-04-08 | 115,815,000 | -224,000 | 28.99 | 399,476,000 | 284,904,900 | 2.460 | 2022-04-06 |
| 822 | 2022-04-07 | 116,039,000 | -23,000 | 29.05 | 399,476,000 | 272,691,650 | 2.350 | 2022-04-04 |
| 823 | 2022-04-06 | 116,062,000 | -3,000 | 29.05 | 399,476,000 | 271,585,080 | 2.340 | 2022-04-01 |
| 824 | 2022-04-04 | 116,065,000 | 57,000 | 29.05 | 399,476,000 | 271,592,100 | 2.340 | 2022-03-31 |
| 825 | 2022-04-01 | 116,008,000 | 34,000 | 29.04 | 399,476,000 | 277,259,120 | 2.390 | 2022-03-30 |
| 826 | 2022-03-31 | 115,974,000 | 26,000 | 29.03 | 399,476,000 | 274,858,380 | 2.370 | 2022-03-29 |
| 827 | 2022-03-30 | 115,948,000 | -4,000 | 29.03 | 399,476,000 | 277,115,720 | 2.390 | 2022-03-28 |
| 828 | 2022-03-29 | 115,952,000 | 226,000 | 29.03 | 399,476,000 | 270,168,160 | 2.330 | 2022-03-25 |
| 829 | 2022-03-28 | 115,726,000 | 123,000 | 28.97 | 399,476,000 | 278,899,660 | 2.410 | 2022-03-24 |
| 830 | 2022-03-25 | 115,603,000 | 205,000 | 28.94 | 399,476,000 | 282,071,320 | 2.440 | 2022-03-23 |
| 831 | 2022-03-24 | 115,398,000 | -656,000 | 28.89 | 399,476,000 | 290,802,960 | 2.520 | 2022-03-22 |
| 832 | 2022-03-23 | 116,054,000 | -192,000 | 29.05 | 399,476,000 | 252,997,720 | 2.180 | 2022-03-21 |
| 833 | 2022-03-22 | 116,246,000 | -104,000 | 29.10 | 399,476,000 | 256,903,660 | 2.210 | 2022-03-18 |
| 834 | 2022-03-21 | 116,350,000 | 222,000 | 29.13 | 399,476,000 | 255,970,000 | 2.200 | 2022-03-17 |
| 835 | 2022-03-18 | 116,128,000 | 169,000 | 29.07 | 399,476,000 | 242,707,520 | 2.090 | 2022-03-16 |
| 836 | 2022-03-17 | 115,959,000 | 36,000 | 29.03 | 399,476,000 | 222,641,280 | 1.920 | 2022-03-15 |
| 837 | 2022-03-16 | 115,923,000 | 47,000 | 29.02 | 399,476,000 | 251,552,910 | 2.170 | 2022-03-14 |
| 838 | 2022-03-15 | 115,876,000 | 49,000 | 29.01 | 399,476,000 | 272,308,600 | 2.350 | 2022-03-11 |
| 839 | 2022-03-14 | 115,827,000 | 127,000 | 28.99 | 399,476,000 | 271,035,180 | 2.340 | 2022-03-10 |
| 840 | 2022-03-11 | 115,700,000 | -257,000 | 28.96 | 399,476,000 | 267,267,000 | 2.310 | 2022-03-09 |
| 841 | 2022-03-10 | 115,957,000 | 135,000 | 29.03 | 399,476,000 | 267,860,670 | 2.310 | 2022-03-08 |
| 842 | 2022-03-09 | 115,822,000 | 553,000 | 28.99 | 399,476,000 | 283,763,900 | 2.450 | 2022-03-07 |
| 843 | 2022-03-08 | 115,269,000 | 177,000 | 28.86 | 399,476,000 | 298,546,710 | 2.590 | 2022-03-04 |
| 844 | 2022-03-07 | 115,092,000 | 145,000 | 28.81 | 399,476,000 | 311,899,320 | 2.710 | 2022-03-03 |
| 845 | 2022-03-04 | 114,947,000 | -295,000 | 28.77 | 399,476,000 | 312,655,840 | 2.720 | 2022-03-02 |
| 846 | 2022-03-03 | 115,242,000 | -45,000 | 28.85 | 399,476,000 | 301,934,040 | 2.620 | 2022-03-01 |
| 847 | 2022-03-02 | 115,287,000 | -246,000 | 28.86 | 399,476,000 | 304,357,680 | 2.640 | 2022-02-28 |
| 848 | 2022-03-01 | 115,533,000 | 20,000 | 28.92 | 399,476,000 | 301,541,130 | 2.610 | 2022-02-25 |
| 849 | 2022-02-28 | 115,513,000 | 163,000 | 28.92 | 399,476,000 | 293,403,020 | 2.540 | 2022-02-24 |
| 850 | 2022-02-25 | 115,350,000 | -129,000 | 28.88 | 399,476,000 | 292,989,000 | 2.540 | 2022-02-23 |
| 851 | 2022-02-24 | 115,479,000 | 177,000 | 28.91 | 399,476,000 | 297,935,820 | 2.580 | 2022-02-22 |
| 852 | 2022-02-23 | 115,302,000 | 89,000 | 28.86 | 399,476,000 | 302,091,240 | 2.620 | 2022-02-21 |
| 853 | 2022-02-22 | 115,213,000 | 440,000 | 28.84 | 399,476,000 | 306,466,580 | 2.660 | 2022-02-18 |
| 854 | 2022-02-21 | 114,773,000 | 394,000 | 28.73 | 399,476,000 | 320,216,670 | 2.790 | 2022-02-17 |
| 855 | 2022-02-18 | 114,379,000 | 666,000 | 28.63 | 399,476,000 | 312,254,670 | 2.730 | 2022-02-16 |
| 856 | 2022-02-17 | 113,713,000 | 284,000 | 28.47 | 399,476,000 | 314,985,010 | 2.770 | 2022-02-15 |
| 857 | 2022-02-16 | 113,429,000 | 217,000 | 28.39 | 399,476,000 | 345,958,450 | 3.050 | 2022-02-14 |
| 858 | 2022-02-15 | 113,212,000 | -1,594,000 | 28.34 | 399,476,000 | 321,522,080 | 2.840 | 2022-02-11 |
| 859 | 2022-02-14 | 114,806,000 | 101,000 | 28.74 | 399,476,000 | 291,607,240 | 2.540 | 2022-02-10 |
| 860 | 2022-02-11 | 114,705,000 | -504,000 | 28.71 | 399,476,000 | 287,909,550 | 2.510 | 2022-02-09 |
| 861 | 2022-02-10 | 115,209,000 | 29,000 | 28.84 | 399,476,000 | 281,109,960 | 2.440 | 2022-02-08 |
| 862 | 2022-02-09 | 115,180,000 | -150,000 | 28.83 | 399,476,000 | 281,039,200 | 2.440 | 2022-02-07 |
| 863 | 2022-02-08 | 115,330,000 | -218,000 | 28.87 | 399,476,000 | 275,638,700 | 2.390 | 2022-02-04 |
| 864 | 2022-02-07 | 115,548,000 | 147,000 | 28.92 | 399,476,000 | 268,071,360 | 2.320 | 2022-01-28 |
| 865 | 2022-02-04 | 115,401,000 | -20,000 | 28.89 | 399,476,000 | 274,654,380 | 2.380 | 2022-01-27 |
| 866 | 2022-01-28 | 115,421,000 | 276,000 | 28.89 | 399,476,000 | 279,318,820 | 2.420 | 2022-01-26 |
| 867 | 2022-01-27 | 115,145,000 | 614,000 | 28.82 | 399,476,000 | 271,742,200 | 2.360 | 2022-01-25 |
| 868 | 2022-01-26 | 114,531,000 | -722,000 | 28.67 | 399,476,000 | 292,054,050 | 2.550 | 2022-01-24 |
| 869 | 2022-01-25 | 115,253,000 | -5,000 | 28.85 | 399,476,000 | 281,217,320 | 2.440 | 2022-01-21 |
| 870 | 2022-01-24 | 115,258,000 | 56,000 | 28.85 | 399,476,000 | 278,924,360 | 2.420 | 2022-01-20 |
| 871 | 2022-01-21 | 115,202,000 | 247,000 | 28.84 | 399,476,000 | 279,940,860 | 2.430 | 2022-01-19 |
| 872 | 2022-01-20 | 114,955,000 | 194,000 | 28.78 | 399,476,000 | 288,537,050 | 2.510 | 2022-01-18 |
| 873 | 2022-01-19 | 114,761,000 | 78,000 | 28.73 | 399,476,000 | 291,492,940 | 2.540 | 2022-01-17 |
| 874 | 2022-01-18 | 114,683,000 | 195,000 | 28.71 | 399,476,000 | 295,882,140 | 2.580 | 2022-01-14 |
| 875 | 2022-01-17 | 114,488,000 | 248,000 | 28.66 | 399,476,000 | 302,248,320 | 2.640 | 2022-01-13 |
| 876 | 2022-01-14 | 114,240,000 | -186,000 | 28.60 | 399,476,000 | 301,593,600 | 2.640 | 2022-01-12 |
| 877 | 2022-01-13 | 114,426,000 | 442,000 | 28.64 | 399,476,000 | 296,363,340 | 2.590 | 2022-01-11 |
| 878 | 2022-01-12 | 113,984,000 | 491,000 | 28.53 | 399,476,000 | 296,358,400 | 2.600 | 2022-01-10 |
| 879 | 2022-01-11 | 113,493,000 | 1,231,000 | 28.41 | 399,476,000 | 292,811,940 | 2.580 | 2022-01-07 |
| 880 | 2022-01-10 | 112,262,000 | -2,058,000 | 28.10 | 399,476,000 | 324,437,180 | 2.890 | 2022-01-06 |
| 881 | 2022-01-07 | 114,320,000 | 102,000 | 28.62 | 399,476,000 | 259,506,400 | 2.270 | 2022-01-05 |
| 882 | 2022-01-06 | 114,218,000 | 179,000 | 28.59 | 399,476,000 | 274,123,200 | 2.400 | 2022-01-04 |
| 883 | 2022-01-05 | 114,039,000 | -124,000 | 28.55 | 399,476,000 | 294,220,620 | 2.580 | 2022-01-03 |
| 884 | 2022-01-04 | 114,163,000 | 256,000 | 28.58 | 399,476,000 | 268,283,050 | 2.350 | 2021-12-30 |
| 885 | 2022-01-03 | 113,907,000 | -61,000 | 28.51 | 399,476,000 | 284,767,500 | 2.500 | 2021-12-29 |
| 886 | 2021-12-30 | 113,968,000 | 113,000 | 28.53 | 399,476,000 | 296,316,800 | 2.600 | 2021-12-28 |
| 887 | 2021-12-29 | 113,855,000 | -22,000 | 28.50 | 399,476,000 | 281,221,850 | 2.470 | 2021-12-23 |
| 888 | 2021-12-28 | 113,877,000 | 390,000 | 28.51 | 399,476,000 | 310,884,210 | 2.730 | 2021-12-22 |
| 889 | 2021-12-23 | 113,487,000 | 445,000 | 28.41 | 399,476,000 | 296,201,070 | 2.610 | 2021-12-21 |
| 890 | 2021-12-22 | 113,042,000 | -453,000 | 28.30 | 399,476,000 | 351,560,620 | 3.110 | 2021-12-20 |
| 891 | 2021-12-21 | 113,495,000 | -800,000 | 28.41 | 399,476,000 | 377,938,350 | 3.330 | 2021-12-17 |
| 892 | 2021-12-20 | 114,295,000 | 466,000 | 28.61 | 399,476,000 | 340,599,100 | 2.980 | 2021-12-16 |
| 893 | 2021-12-17 | 113,829,000 | 786,000 | 28.49 | 399,476,000 | 339,210,420 | 2.980 | 2021-12-15 |
| 894 | 2021-12-16 | 113,043,000 | -22,000 | 28.30 | 399,476,000 | 359,476,740 | 3.180 | 2021-12-14 |
| 895 | 2021-12-15 | 113,065,000 | 1,070,000 | 28.30 | 399,476,000 | 384,421,000 | 3.400 | 2021-12-13 |
| 896 | 2021-12-14 | 111,995,000 | -1,540,000 | 28.04 | 399,476,000 | 320,305,700 | 2.860 | 2021-12-10 |
| 897 | 2021-12-13 | 113,535,000 | 420,000 | 28.42 | 399,476,000 | 194,144,850 | 1.710 | 2021-12-09 |
| 898 | 2021-12-10 | 113,115,000 | -28,000 | 28.32 | 399,476,000 | 185,508,600 | 1.640 | 2021-12-08 |
| 899 | 2021-12-08 | 113,143,000 | 60,000 | 28.32 | 399,476,000 | 183,291,660 | 1.620 | 2021-12-06 |
| 900 | 2021-12-07 | 113,083,000 | 30,000 | 28.31 | 399,476,000 | 187,717,780 | 1.660 | 2021-12-03 |
| 901 | 2021-12-06 | 113,053,000 | -76,000 | 28.30 | 399,476,000 | 189,929,040 | 1.680 | 2021-12-02 |
| 902 | 2021-12-03 | 113,129,000 | -8,000 | 28.32 | 399,476,000 | 188,925,430 | 1.670 | 2021-12-01 |
| 903 | 2021-12-02 | 113,137,000 | -12,000 | 28.32 | 399,476,000 | 186,676,050 | 1.650 | 2021-11-30 |
| 904 | 2021-12-01 | 113,149,000 | 18,000 | 28.32 | 399,476,000 | 184,432,870 | 1.630 | 2021-11-29 |
| 905 | 2021-11-30 | 113,131,000 | -6,000 | 28.32 | 399,476,000 | 193,454,010 | 1.710 | 2021-11-26 |
| 906 | 2021-11-29 | 113,137,000 | -10,000 | 28.32 | 399,476,000 | 196,858,380 | 1.740 | 2021-11-25 |
| 907 | 2021-11-26 | 113,147,000 | -57,000 | 28.32 | 399,476,000 | 196,875,780 | 1.740 | 2021-11-24 |
| 908 | 2021-11-25 | 113,204,000 | -69,000 | 28.34 | 399,476,000 | 199,239,040 | 1.760 | 2021-11-23 |
| 909 | 2021-11-24 | 113,273,000 | 16,000 | 28.36 | 399,476,000 | 202,758,670 | 1.790 | 2021-11-22 |
| 910 | 2021-11-23 | 113,257,000 | 44,000 | 28.35 | 399,476,000 | 203,862,600 | 1.800 | 2021-11-19 |
| 911 | 2021-11-22 | 113,213,000 | 6,000 | 28.34 | 399,476,000 | 207,179,790 | 1.830 | 2021-11-18 |
| 912 | 2021-11-19 | 113,207,000 | -68,000 | 28.34 | 399,476,000 | 198,112,250 | 1.750 | 2021-11-17 |
| 913 | 2021-11-18 | 113,275,000 | -12,000 | 28.36 | 399,476,000 | 192,567,500 | 1.700 | 2021-11-16 |
| 914 | 2021-11-17 | 113,287,000 | 70,000 | 28.36 | 399,476,000 | 194,853,640 | 1.720 | 2021-11-15 |
| 915 | 2021-11-16 | 113,217,000 | -21,000 | 28.34 | 399,476,000 | 200,394,090 | 1.770 | 2021-11-12 |
| 916 | 2021-11-15 | 113,238,000 | -5,000 | 28.35 | 399,476,000 | 191,372,220 | 1.690 | 2021-11-11 |
| 917 | 2021-11-12 | 113,243,000 | -22,000 | 28.35 | 399,476,000 | 186,850,950 | 1.650 | 2021-11-10 |
| 918 | 2021-11-11 | 113,265,000 | 38,000 | 28.35 | 399,476,000 | 189,152,550 | 1.670 | 2021-11-09 |
| 919 | 2021-11-10 | 113,227,000 | 17,000 | 28.34 | 399,476,000 | 190,221,360 | 1.680 | 2021-11-08 |
| 920 | 2021-11-09 | 113,210,000 | -12,000 | 28.34 | 399,476,000 | 182,268,100 | 1.610 | 2021-11-05 |
| 921 | 2021-11-08 | 113,222,000 | -336,000 | 28.34 | 399,476,000 | 193,609,620 | 1.710 | 2021-11-04 |
| 922 | 2021-11-05 | 113,558,000 | 34,000 | 28.43 | 399,476,000 | 200,997,660 | 1.770 | 2021-11-03 |
| 923 | 2021-11-04 | 113,524,000 | 145,000 | 28.42 | 399,476,000 | 204,343,200 | 1.800 | 2021-11-02 |
| 924 | 2021-11-03 | 113,379,000 | -95,000 | 28.38 | 399,476,000 | 218,821,470 | 1.930 | 2021-11-01 |
| 925 | 2021-11-02 | 113,474,000 | -9,000 | 28.41 | 399,476,000 | 222,409,040 | 1.960 | 2021-10-29 |
| 926 | 2021-11-01 | 113,483,000 | -39,000 | 28.41 | 399,476,000 | 222,426,680 | 1.960 | 2021-10-28 |
| 927 | 2021-10-29 | 113,522,000 | 63,000 | 28.42 | 399,476,000 | 227,044,000 | 2.000 | 2021-10-27 |
| 928 | 2021-10-28 | 113,459,000 | 43,000 | 28.40 | 399,476,000 | 231,456,360 | 2.040 | 2021-10-26 |
| 929 | 2021-10-27 | 113,416,000 | -73,000 | 28.39 | 399,476,000 | 231,368,640 | 2.040 | 2021-10-25 |
| 930 | 2021-10-26 | 113,489,000 | 36,000 | 28.41 | 399,476,000 | 241,731,570 | 2.130 | 2021-10-22 |
| 931 | 2021-10-25 | 113,453,000 | 68,000 | 28.40 | 399,476,000 | 248,462,070 | 2.190 | 2021-10-21 |
| 932 | 2021-10-22 | 113,385,000 | 573,000 | 28.38 | 399,476,000 | 248,313,150 | 2.190 | 2021-10-20 |
| 933 | 2021-10-21 | 112,812,000 | -4,337,000 | 28.24 | 399,476,000 | 251,570,760 | 2.230 | 2021-10-19 |
| 934 | 2021-10-20 | 117,149,000 | -4,847,000 | 29.33 | 399,476,000 | 272,957,170 | 2.330 | 2021-10-18 |
| 935 | 2021-10-19 | 121,996,000 | 121,000 | 30.54 | 399,476,000 | 252,531,720 | 2.070 | 2021-10-15 |
| 936 | 2021-10-18 | 121,875,000 | -58,000 | 30.51 | 399,476,000 | 251,062,500 | 2.060 | 2021-10-12 |
| 937 | 2021-10-15 | 121,933,000 | 7,000 | 30.52 | 399,476,000 | 268,252,600 | 2.200 | 2021-10-11 |
| 938 | 2021-10-12 | 121,926,000 | 74,000 | 30.52 | 399,476,000 | 277,991,280 | 2.280 | 2021-10-08 |
| 939 | 2021-10-11 | 121,852,000 | -86,000 | 30.50 | 399,476,000 | 291,226,280 | 2.390 | 2021-10-07 |
| 940 | 2021-10-08 | 121,938,000 | -131,000 | 30.52 | 399,476,000 | 286,554,300 | 2.350 | 2021-10-06 |
| 941 | 2021-10-07 | 122,069,000 | 137,000 | 30.56 | 399,476,000 | 286,862,150 | 2.350 | 2021-10-05 |
| 942 | 2021-10-06 | 121,932,000 | -126,000 | 30.52 | 399,476,000 | 275,566,320 | 2.260 | 2021-10-04 |
| 943 | 2021-10-05 | 122,058,000 | -53,000 | 30.55 | 399,476,000 | 267,307,020 | 2.190 | 2021-09-30 |
| 944 | 2021-10-04 | 122,111,000 | -92,000 | 30.57 | 399,476,000 | 271,086,420 | 2.220 | 2021-09-29 |
| 945 | 2021-09-30 | 122,203,000 | -91,000 | 30.59 | 399,476,000 | 271,290,660 | 2.220 | 2021-09-28 |
| 946 | 2021-09-29 | 122,294,000 | -6,000 | 30.61 | 399,476,000 | 238,473,300 | 1.950 | 2021-09-27 |
| 947 | 2021-09-28 | 122,300,000 | 377,000 | 30.62 | 399,476,000 | 269,060,000 | 2.200 | 2021-09-24 |
| 948 | 2021-09-27 | 121,923,000 | 314,000 | 30.52 | 399,476,000 | 292,615,200 | 2.400 | 2021-09-23 |
| 949 | 2021-09-24 | 121,609,000 | -59,000 | 30.44 | 399,476,000 | 306,454,680 | 2.520 | 2021-09-21 |
| 950 | 2021-09-23 | 121,668,000 | 20,000 | 30.46 | 399,476,000 | 284,703,120 | 2.340 | 2021-09-20 |
| 951 | 2021-09-21 | 121,648,000 | 60,000 | 30.45 | 399,476,000 | 315,068,320 | 2.590 | 2021-09-17 |
| 952 | 2021-09-20 | 121,588,000 | 294,000 | 30.44 | 399,476,000 | 335,582,880 | 2.760 | 2021-09-16 |
| 953 | 2021-09-17 | 121,294,000 | 212,000 | 30.36 | 399,476,000 | 355,391,420 | 2.930 | 2021-09-15 |
| 954 | 2021-09-16 | 121,082,000 | 162,000 | 30.31 | 399,476,000 | 265,169,580 | 2.190 | 2021-09-14 |
| 955 | 2021-09-15 | 120,920,000 | 89,000 | 30.27 | 399,476,000 | 247,886,000 | 2.050 | 2021-09-13 |
| 956 | 2021-09-13 | 120,831,000 | 199,000 | 30.25 | 399,476,000 | 217,495,800 | 1.800 | 2021-09-09 |
| 957 | 2021-09-10 | 120,632,000 | -39,000 | 30.20 | 399,476,000 | 220,756,560 | 1.830 | 2021-09-08 |
| 958 | 2021-09-09 | 120,671,000 | 115,000 | 30.21 | 399,476,000 | 220,827,930 | 1.830 | 2021-09-07 |
| 959 | 2021-09-08 | 120,556,000 | -58,000 | 30.18 | 399,476,000 | 215,795,240 | 1.790 | 2021-09-06 |
| 960 | 2021-09-07 | 120,614,000 | 100,000 | 30.19 | 399,476,000 | 199,013,100 | 1.650 | 2021-09-03 |
| 961 | 2021-09-06 | 120,514,000 | -90,000 | 30.17 | 399,476,000 | 196,437,820 | 1.630 | 2021-09-02 |
| 962 | 2021-09-03 | 120,604,000 | -35,000 | 30.19 | 399,476,000 | 196,584,520 | 1.630 | 2021-09-01 |
| 963 | 2021-09-02 | 120,639,000 | -12,000 | 30.20 | 399,476,000 | 202,673,520 | 1.680 | 2021-08-31 |
| 964 | 2021-09-01 | 120,651,000 | -28,000 | 30.20 | 399,476,000 | 201,487,170 | 1.670 | 2021-08-30 |
| 965 | 2021-08-27 | 120,679,000 | 20,000 | 30.21 | 399,476,000 | 188,259,240 | 1.560 | 2021-08-25 |
| 966 | 2021-08-24 | 120,659,000 | -37,000 | 30.20 | 399,476,000 | 177,368,730 | 1.470 | 2021-08-20 |
| 967 | 2021-08-23 | 120,696,000 | -20,000 | 30.21 | 399,476,000 | 182,250,960 | 1.510 | 2021-08-19 |
| 968 | 2021-08-19 | 120,716,000 | 13,000 | 30.22 | 399,476,000 | 187,109,800 | 1.550 | 2021-08-17 |
| 969 | 2021-08-17 | 120,703,000 | -67,000 | 30.22 | 399,476,000 | 202,781,040 | 1.680 | 2021-08-13 |
| 970 | 2021-08-16 | 120,770,000 | -122,000 | 30.23 | 399,476,000 | 200,478,200 | 1.660 | 2021-08-12 |
| 971 | 2021-08-13 | 120,892,000 | -10,000 | 30.26 | 399,476,000 | 192,218,280 | 1.590 | 2021-08-11 |
| 972 | 2021-08-06 | 120,902,000 | -9,000 | 30.27 | 399,476,000 | 188,607,120 | 1.560 | 2021-08-04 |
| 973 | 2021-08-05 | 120,911,000 | 19,000 | 30.27 | 399,476,000 | 189,830,270 | 1.570 | 2021-08-03 |
| 974 | 2021-08-04 | 120,892,000 | -30,000 | 30.26 | 399,476,000 | 192,218,280 | 1.590 | 2021-08-02 |
| 975 | 2021-08-03 | 120,922,000 | 70,000 | 30.27 | 399,476,000 | 188,638,320 | 1.560 | 2021-07-30 |
| 976 | 2021-08-02 | 120,852,000 | 60,000 | 30.25 | 399,476,000 | 187,320,600 | 1.550 | 2021-07-29 |
| 977 | 2021-07-30 | 120,792,000 | -4,000 | 30.24 | 399,476,000 | 182,395,920 | 1.510 | 2021-07-28 |
| 978 | 2021-07-29 | 120,796,000 | -2,000 | 30.24 | 399,476,000 | 181,194,000 | 1.500 | 2021-07-27 |
| 979 | 2021-07-28 | 120,798,000 | -215,000 | 30.24 | 399,476,000 | 189,652,860 | 1.570 | 2021-07-26 |
| 980 | 2021-07-27 | 121,013,000 | -155,000 | 30.29 | 399,476,000 | 199,671,450 | 1.650 | 2021-07-23 |
| 981 | 2021-07-26 | 121,168,000 | -99,000 | 30.33 | 399,476,000 | 193,868,800 | 1.600 | 2021-07-22 |
| 982 | 2021-07-23 | 121,267,000 | 12,000 | 30.36 | 399,476,000 | 189,176,520 | 1.560 | 2021-07-21 |
| 983 | 2021-07-21 | 121,255,000 | 10,000 | 30.35 | 399,476,000 | 183,095,050 | 1.510 | 2021-07-19 |
| 984 | 2021-07-20 | 121,245,000 | 38,000 | 30.35 | 399,476,000 | 180,655,050 | 1.490 | 2021-07-16 |
| 985 | 2021-07-19 | 121,207,000 | -20,000 | 30.34 | 399,476,000 | 180,598,430 | 1.490 | 2021-07-15 |
| 986 | 2021-07-16 | 121,227,000 | -52,000 | 30.35 | 399,476,000 | 178,203,690 | 1.470 | 2021-07-14 |
| 987 | 2021-07-15 | 121,279,000 | -69,000 | 30.36 | 399,476,000 | 187,982,450 | 1.550 | 2021-07-13 |
| 988 | 2021-07-14 | 121,348,000 | -16,000 | 30.38 | 399,476,000 | 185,662,440 | 1.530 | 2021-07-12 |
| 989 | 2021-07-13 | 121,364,000 | -727,000 | 30.38 | 399,476,000 | 186,900,560 | 1.540 | 2021-07-09 |
| 990 | 2021-07-12 | 122,091,000 | 811,000 | 30.56 | 399,476,000 | 186,799,230 | 1.530 | 2021-07-08 |
| 991 | 2021-07-09 | 121,280,000 | 117,000 | 30.36 | 399,476,000 | 201,324,800 | 1.660 | 2021-07-07 |
| 992 | 2021-07-07 | 121,163,000 | 8,000 | 30.33 | 399,476,000 | 175,686,350 | 1.450 | 2021-07-05 |
| 993 | 2021-07-06 | 121,155,000 | -235,000 | 30.33 | 399,476,000 | 173,251,650 | 1.430 | 2021-07-02 |
| 994 | 2021-07-02 | 121,390,000 | -33,000 | 30.39 | 399,476,000 | 176,015,500 | 1.450 | 2021-06-29 |
| 995 | 2021-06-29 | 121,423,000 | 9,000 | 30.40 | 399,476,000 | 177,277,580 | 1.460 | 2021-06-25 |
| 996 | 2021-06-28 | 121,414,000 | 10,000 | 30.39 | 399,476,000 | 177,264,440 | 1.460 | 2021-06-24 |
| 997 | 2021-06-23 | 121,404,000 | 30,000 | 30.39 | 399,476,000 | 176,035,800 | 1.450 | 2021-06-21 |
| 998 | 2021-06-22 | 121,374,000 | 34,000 | 30.38 | 399,476,000 | 175,992,300 | 1.450 | 2021-06-18 |
| 999 | 2021-06-21 | 121,340,000 | 30,000 | 30.37 | 399,476,000 | 182,010,000 | 1.500 | 2021-06-17 |
| 1000 | 2021-06-18 | 121,310,000 | -30,000 | 30.37 | 399,476,000 | 181,965,000 | 1.500 | 2021-06-16 |
| 1001 | 2021-06-17 | 121,340,000 | 25,000 | 30.37 | 399,476,000 | 180,796,600 | 1.490 | 2021-06-15 |
| 1002 | 2021-06-16 | 121,315,000 | 49,000 | 30.37 | 399,476,000 | 186,825,100 | 1.540 | 2021-06-11 |
| 1003 | 2021-06-15 | 121,266,000 | 171,000 | 30.36 | 399,476,000 | 190,387,620 | 1.570 | 2021-06-10 |
| 1004 | 2021-06-11 | 121,095,000 | 54,000 | 30.31 | 399,476,000 | 198,595,800 | 1.640 | 2021-06-09 |
| 1005 | 2021-06-10 | 121,041,000 | 2,000 | 30.30 | 399,476,000 | 198,507,240 | 1.640 | 2021-06-08 |
| 1006 | 2021-06-09 | 121,039,000 | -4,000 | 30.30 | 399,476,000 | 191,241,620 | 1.580 | 2021-06-07 |
| 1007 | 2021-06-08 | 121,043,000 | 85,000 | 30.30 | 399,476,000 | 187,616,650 | 1.550 | 2021-06-04 |
| 1008 | 2021-06-07 | 120,958,000 | -59,000 | 30.28 | 399,476,000 | 195,951,960 | 1.620 | 2021-06-03 |
| 1009 | 2021-06-04 | 121,017,000 | -674,000 | 30.29 | 399,476,000 | 215,410,260 | 1.780 | 2021-06-02 |
| 1010 | 2021-06-03 | 121,691,000 | -80,000 | 30.46 | 399,476,000 | 172,801,220 | 1.420 | 2021-06-01 |
| 1011 | 2021-06-01 | 121,771,000 | -10,000 | 30.48 | 399,476,000 | 170,479,400 | 1.400 | 2021-05-28 |
| 1012 | 2021-05-28 | 121,781,000 | -21,000 | 30.49 | 399,476,000 | 169,275,590 | 1.390 | 2021-05-26 |
| 1013 | 2021-05-27 | 121,802,000 | -132,000 | 30.49 | 399,476,000 | 166,868,740 | 1.370 | 2021-05-25 |
| 1014 | 2021-05-26 | 121,934,000 | 40,000 | 30.52 | 399,476,000 | 170,707,600 | 1.400 | 2021-05-24 |
| 1015 | 2021-05-25 | 121,894,000 | 10,000 | 30.51 | 399,476,000 | 170,651,600 | 1.400 | 2021-05-21 |
| 1016 | 2021-05-21 | 121,884,000 | 20,000 | 30.51 | 399,476,000 | 170,637,600 | 1.400 | 2021-05-18 |
| 1017 | 2021-05-20 | 121,864,000 | -84,000 | 30.51 | 399,476,000 | 169,390,960 | 1.390 | 2021-05-17 |
| 1018 | 2021-05-18 | 121,948,000 | 59,000 | 30.53 | 399,476,000 | 169,507,720 | 1.390 | 2021-05-14 |
| 1019 | 2021-05-17 | 121,889,000 | -120,000 | 30.51 | 399,476,000 | 170,644,600 | 1.400 | 2021-05-13 |
| 1020 | 2021-05-14 | 122,009,000 | -60,000 | 30.54 | 399,476,000 | 178,133,140 | 1.460 | 2021-05-12 |
| 1021 | 2021-05-13 | 122,069,000 | -66,000 | 30.56 | 399,476,000 | 177,000,050 | 1.450 | 2021-05-11 |
| 1022 | 2021-05-12 | 122,135,000 | -273,000 | 30.57 | 399,476,000 | 179,538,450 | 1.470 | 2021-05-10 |
| 1023 | 2021-05-11 | 122,408,000 | 20,000 | 30.64 | 399,476,000 | 168,923,040 | 1.380 | 2021-05-07 |
| 1024 | 2021-05-10 | 122,388,000 | 35,000 | 30.64 | 399,476,000 | 168,895,440 | 1.380 | 2021-05-06 |
| 1025 | 2021-05-07 | 122,353,000 | 15,000 | 30.63 | 399,476,000 | 168,847,140 | 1.380 | 2021-05-05 |
| 1026 | 2021-05-06 | 122,338,000 | -22,000 | 30.62 | 399,476,000 | 168,826,440 | 1.380 | 2021-05-04 |
| 1027 | 2021-05-05 | 122,360,000 | 70,000 | 30.63 | 399,476,000 | 166,409,600 | 1.360 | 2021-05-03 |
| 1028 | 2021-05-04 | 122,290,000 | 42,000 | 30.61 | 399,476,000 | 162,645,700 | 1.330 | 2021-04-30 |
| 1029 | 2021-05-03 | 122,248,000 | 14,000 | 30.60 | 399,476,000 | 166,257,280 | 1.360 | 2021-04-29 |
| 1030 | 2021-04-30 | 122,234,000 | 338,000 | 30.60 | 399,476,000 | 162,571,220 | 1.330 | 2021-04-28 |
| 1031 | 2021-04-29 | 121,896,000 | 416,000 | 30.51 | 399,476,000 | 168,216,480 | 1.380 | 2021-04-27 |
| 1032 | 2021-04-27 | 121,480,000 | 30,000 | 30.41 | 399,476,000 | 157,924,000 | 1.300 | 2021-04-23 |
| 1033 | 2021-04-26 | 121,450,000 | -10,000 | 30.40 | 399,476,000 | 159,099,500 | 1.310 | 2021-04-22 |
| 1034 | 2021-04-23 | 121,460,000 | 10,000 | 30.40 | 399,476,000 | 157,898,000 | 1.300 | 2021-04-21 |
| 1035 | 2021-04-22 | 121,450,000 | -30,000 | 30.40 | 399,476,000 | 159,099,500 | 1.310 | 2021-04-20 |
| 1036 | 2021-04-21 | 121,480,000 | 30,000 | 30.41 | 399,476,000 | 161,568,400 | 1.330 | 2021-04-19 |
| 1037 | 2021-04-20 | 121,450,000 | 15,000 | 30.40 | 399,476,000 | 159,099,500 | 1.310 | 2021-04-16 |
| 1038 | 2021-04-16 | 121,435,000 | 2,000 | 30.40 | 399,476,000 | 157,865,500 | 1.300 | 2021-04-14 |
| 1039 | 2021-04-15 | 121,433,000 | -30,000 | 30.40 | 399,476,000 | 155,434,240 | 1.280 | 2021-04-13 |
| 1040 | 2021-04-13 | 121,463,000 | 130,000 | 30.41 | 399,476,000 | 163,975,050 | 1.350 | 2021-04-09 |
| 1041 | 2021-04-09 | 121,333,000 | 2,000 | 30.37 | 399,476,000 | 161,372,890 | 1.330 | 2021-04-07 |
| 1042 | 2021-04-08 | 121,331,000 | 130,000 | 30.37 | 399,476,000 | 160,156,920 | 1.320 | 2021-04-01 |
| 1043 | 2021-04-01 | 121,201,000 | 50,000 | 30.34 | 399,476,000 | 155,137,280 | 1.280 | 2021-03-30 |
| 1044 | 2021-03-31 | 121,151,000 | 14,000 | 30.33 | 399,476,000 | 157,496,300 | 1.300 | 2021-03-29 |
| 1045 | 2021-03-30 | 121,137,000 | -54,000 | 30.32 | 399,476,000 | 153,843,990 | 1.270 | 2021-03-26 |
| 1046 | 2021-03-29 | 121,191,000 | -35,000 | 30.34 | 399,476,000 | 155,124,480 | 1.280 | 2021-03-25 |
| 1047 | 2021-03-26 | 121,226,000 | 9,000 | 30.35 | 399,476,000 | 156,381,540 | 1.290 | 2021-03-24 |
| 1048 | 2021-03-24 | 121,217,000 | -127,000 | 30.34 | 399,476,000 | 163,642,950 | 1.350 | 2021-03-22 |
| 1049 | 2021-03-22 | 121,344,000 | 38,000 | 30.38 | 399,476,000 | 165,027,840 | 1.360 | 2021-03-18 |
| 1050 | 2021-03-19 | 121,306,000 | -16,000 | 30.37 | 399,476,000 | 163,763,100 | 1.350 | 2021-03-17 |
| 1051 | 2021-03-18 | 121,322,000 | -24,000 | 30.37 | 399,476,000 | 166,211,140 | 1.370 | 2021-03-16 |
| 1052 | 2021-03-17 | 121,346,000 | 30,000 | 30.38 | 399,476,000 | 167,457,480 | 1.380 | 2021-03-15 |
| 1053 | 2021-03-16 | 121,316,000 | 5,000 | 30.37 | 399,476,000 | 166,202,920 | 1.370 | 2021-03-12 |
| 1054 | 2021-03-15 | 121,311,000 | 53,000 | 30.37 | 399,476,000 | 168,622,290 | 1.390 | 2021-03-11 |
| 1055 | 2021-03-12 | 121,258,000 | 251,000 | 30.35 | 399,476,000 | 158,847,980 | 1.310 | 2021-03-10 |
| 1056 | 2021-03-11 | 121,007,000 | 110,000 | 30.29 | 399,476,000 | 165,779,590 | 1.370 | 2021-03-09 |
| 1057 | 2021-03-10 | 120,897,000 | -40,000 | 30.26 | 399,476,000 | 166,837,860 | 1.380 | 2021-03-08 |
| 1058 | 2021-03-09 | 120,937,000 | -5,000 | 30.27 | 399,476,000 | 172,939,910 | 1.430 | 2021-03-05 |
| 1059 | 2021-03-08 | 120,942,000 | -134,000 | 30.28 | 399,476,000 | 175,365,900 | 1.450 | 2021-03-04 |
| 1060 | 2021-03-05 | 121,076,000 | 49,000 | 30.31 | 399,476,000 | 177,981,720 | 1.470 | 2021-03-03 |
| 1061 | 2021-03-04 | 121,027,000 | 55,000 | 30.30 | 399,476,000 | 171,858,340 | 1.420 | 2021-03-02 |
| 1062 | 2021-03-03 | 120,972,000 | -102,000 | 30.28 | 399,476,000 | 180,248,280 | 1.490 | 2021-03-01 |
| 1063 | 2021-03-02 | 121,074,000 | 174,000 | 30.31 | 399,476,000 | 180,400,260 | 1.490 | 2021-02-26 |
| 1064 | 2021-03-01 | 120,900,000 | 162,000 | 30.26 | 399,476,000 | 191,022,000 | 1.580 | 2021-02-25 |
| 1065 | 2021-02-26 | 120,738,000 | 218,000 | 30.22 | 399,476,000 | 182,314,380 | 1.510 | 2021-02-24 |
| 1066 | 2021-02-25 | 120,520,000 | 302,000 | 30.17 | 399,476,000 | 195,242,400 | 1.620 | 2021-02-23 |
| 1067 | 2021-02-24 | 120,218,000 | -758,000 | 30.09 | 399,476,000 | 210,381,500 | 1.750 | 2021-02-22 |
| 1068 | 2021-02-23 | 120,976,000 | -433,000 | 30.28 | 399,476,000 | 169,366,400 | 1.400 | 2021-02-19 |
| 1069 | 2021-02-22 | 121,409,000 | 135,000 | 30.39 | 399,476,000 | 160,259,880 | 1.320 | 2021-02-18 |
| 1070 | 2021-02-18 | 121,274,000 | -34,000 | 30.36 | 399,476,000 | 163,719,900 | 1.350 | 2021-02-16 |
| 1071 | 2021-02-10 | 121,308,000 | 50,000 | 30.37 | 399,476,000 | 149,208,840 | 1.230 | 2021-02-08 |
| 1072 | 2021-02-09 | 121,258,000 | -80,000 | 30.35 | 399,476,000 | 149,147,340 | 1.230 | 2021-02-05 |
| 1073 | 2021-02-08 | 121,338,000 | 11,000 | 30.37 | 399,476,000 | 152,885,880 | 1.260 | 2021-02-04 |
| 1074 | 2021-02-05 | 121,327,000 | 17,000 | 30.37 | 399,476,000 | 154,085,290 | 1.270 | 2021-02-03 |
| 1075 | 2021-02-03 | 121,310,000 | -50,000 | 30.37 | 399,476,000 | 155,276,800 | 1.280 | 2021-02-01 |
| 1076 | 2021-02-02 | 121,360,000 | -36,000 | 30.38 | 399,476,000 | 165,049,600 | 1.360 | 2021-01-29 |
| 1077 | 2021-02-01 | 121,396,000 | 135,000 | 30.39 | 399,476,000 | 161,456,680 | 1.330 | 2021-01-28 |
| 1078 | 2021-01-29 | 121,261,000 | 32,000 | 30.36 | 399,476,000 | 168,552,790 | 1.390 | 2021-01-27 |
| 1079 | 2021-01-28 | 121,229,000 | -95,000 | 30.35 | 399,476,000 | 176,994,340 | 1.460 | 2021-01-26 |
| 1080 | 2021-01-27 | 121,324,000 | 10,000 | 30.37 | 399,476,000 | 177,133,040 | 1.460 | 2021-01-25 |
| 1081 | 2021-01-26 | 121,314,000 | 36,000 | 30.37 | 399,476,000 | 186,823,560 | 1.540 | 2021-01-22 |
| 1082 | 2021-01-25 | 121,278,000 | -2,142,000 | 30.36 | 399,476,000 | 206,172,600 | 1.700 | 2021-01-21 |
| 1083 | 2021-01-22 | 123,420,000 | 24,000 | 30.90 | 399,476,000 | 182,661,600 | 1.480 | 2021-01-20 |
| 1084 | 2021-01-19 | 123,396,000 | -25,000 | 30.89 | 399,476,000 | 182,626,080 | 1.480 | 2021-01-15 |
| 1085 | 2021-01-18 | 123,421,000 | -20,000 | 30.90 | 399,476,000 | 177,726,240 | 1.440 | 2021-01-14 |
| 1086 | 2021-01-14 | 123,441,000 | 105,000 | 30.90 | 399,476,000 | 182,692,680 | 1.480 | 2021-01-12 |
| 1087 | 2021-01-13 | 123,336,000 | 36,000 | 30.87 | 399,476,000 | 177,603,840 | 1.440 | 2021-01-11 |
| 1088 | 2021-01-12 | 123,300,000 | -4,000 | 30.87 | 399,476,000 | 170,154,000 | 1.380 | 2021-01-08 |
| 1089 | 2021-01-08 | 123,304,000 | 14,000 | 30.87 | 399,476,000 | 175,091,680 | 1.420 | 2021-01-06 |
| 1090 | 2021-01-07 | 123,290,000 | 272,000 | 30.86 | 399,476,000 | 173,838,900 | 1.410 | 2021-01-05 |
| 1091 | 2021-01-06 | 123,018,000 | -20,000 | 30.79 | 399,476,000 | 170,995,020 | 1.390 | 2021-01-04 |
| 1092 | 2021-01-05 | 123,038,000 | -10,000 | 30.80 | 399,476,000 | 171,022,820 | 1.390 | 2020-12-30 |
| 1093 | 2020-12-30 | 123,048,000 | -10,000 | 30.80 | 399,476,000 | 174,728,160 | 1.420 | 2020-12-28 |
| 1094 | 2020-12-16 | 123,058,000 | 10,000 | 30.80 | 399,476,000 | 171,050,620 | 1.390 | 2020-12-14 |
| 1095 | 2020-12-04 | 123,048,000 | 50,000 | 30.80 | 399,476,000 | 189,493,920 | 1.540 | 2020-12-02 |
| 1096 | 2020-12-03 | 122,998,000 | -63,000 | 30.79 | 399,476,000 | 184,497,000 | 1.500 | 2020-12-01 |
| 1097 | 2020-12-01 | 123,061,000 | -10,000 | 30.81 | 399,476,000 | 191,975,160 | 1.560 | 2020-11-27 |
| 1098 | 2020-11-30 | 123,071,000 | -77,000 | 30.81 | 399,476,000 | 188,298,630 | 1.530 | 2020-11-26 |
| 1099 | 2020-11-27 | 123,148,000 | -48,000 | 30.83 | 399,476,000 | 178,564,600 | 1.450 | 2020-11-25 |
| 1100 | 2020-11-26 | 123,196,000 | -62,000 | 30.84 | 399,476,000 | 181,098,120 | 1.470 | 2020-11-24 |
| 1101 | 2020-11-25 | 123,258,000 | 411,000 | 30.85 | 399,476,000 | 186,119,580 | 1.510 | 2020-11-23 |
| 1102 | 2020-11-24 | 122,847,000 | -10,000 | 30.75 | 399,476,000 | 174,442,740 | 1.420 | 2020-11-20 |
| 1103 | 2020-11-23 | 122,857,000 | 23,000 | 30.75 | 399,476,000 | 171,999,800 | 1.400 | 2020-11-19 |
| 1104 | 2020-11-20 | 122,834,000 | 77,000 | 30.75 | 399,476,000 | 174,424,280 | 1.420 | 2020-11-18 |
| 1105 | 2020-11-18 | 122,757,000 | 15,000 | 30.73 | 399,476,000 | 170,632,230 | 1.390 | 2020-11-16 |
| 1106 | 2020-11-17 | 122,742,000 | -1,000 | 30.73 | 399,476,000 | 169,383,960 | 1.380 | 2020-11-13 |
| 1107 | 2020-11-16 | 122,743,000 | -33,000 | 30.73 | 399,476,000 | 169,385,340 | 1.380 | 2020-11-12 |
| 1108 | 2020-11-12 | 122,776,000 | -20,000 | 30.73 | 399,476,000 | 163,292,080 | 1.330 | 2020-11-10 |
| 1109 | 2020-11-11 | 122,796,000 | -12,000 | 30.74 | 399,476,000 | 168,230,520 | 1.370 | 2020-11-09 |
| 1110 | 2020-11-09 | 122,808,000 | -28,000 | 30.74 | 399,476,000 | 153,510,000 | 1.250 | 2020-11-05 |
| 1111 | 2020-11-03 | 122,836,000 | -5,000 | 30.75 | 399,476,000 | 147,403,200 | 1.200 | 2020-10-30 |
| 1112 | 2020-10-27 | 122,841,000 | -3,000 | 30.75 | 399,476,000 | 153,551,250 | 1.250 | 2020-10-22 |
| 1113 | 2020-09-29 | 122,844,000 | -5,000 | 30.75 | 399,476,000 | 157,240,320 | 1.280 | 2020-09-25 |
| 1114 | 2020-09-28 | 122,849,000 | 2,000 | 30.75 | 399,476,000 | 157,246,720 | 1.280 | 2020-09-24 |
| 1115 | 2020-09-25 | 122,847,000 | -4,000 | 30.75 | 399,476,000 | 158,472,630 | 1.290 | 2020-09-23 |
| 1116 | 2020-09-11 | 122,851,000 | 24,000 | 30.75 | 399,476,000 | 160,934,810 | 1.310 | 2020-09-09 |
| 1117 | 2020-09-10 | 122,827,000 | -18,000 | 30.75 | 399,476,000 | 163,359,910 | 1.330 | 2020-09-08 |
| 1118 | 2020-09-08 | 122,845,000 | 5,000 | 30.75 | 399,476,000 | 164,612,300 | 1.340 | 2020-09-04 |
| 1119 | 2020-09-03 | 122,840,000 | 50,000 | 30.75 | 399,476,000 | 167,062,400 | 1.360 | 2020-09-01 |
| 1120 | 2020-09-02 | 122,790,000 | 54,000 | 30.74 | 399,476,000 | 168,222,300 | 1.370 | 2020-08-31 |
| 1121 | 2020-08-31 | 122,736,000 | -1,000 | 30.72 | 399,476,000 | 171,830,400 | 1.400 | 2020-08-27 |
| 1122 | 2020-08-28 | 122,737,000 | -10,000 | 30.72 | 399,476,000 | 175,513,910 | 1.430 | 2020-08-26 |
| 1123 | 2020-08-25 | 122,747,000 | 6,000 | 30.73 | 399,476,000 | 174,300,740 | 1.420 | 2020-08-21 |
| 1124 | 2020-08-19 | 122,741,000 | -52,000 | 30.73 | 399,476,000 | 175,519,630 | 1.430 | 2020-08-17 |
| 1125 | 2020-08-18 | 122,793,000 | 20,000 | 30.74 | 399,476,000 | 170,682,270 | 1.390 | 2020-08-14 |
| 1126 | 2020-08-17 | 122,773,000 | 1,000 | 30.73 | 399,476,000 | 170,654,470 | 1.390 | 2020-08-13 |
| 1127 | 2020-08-14 | 122,772,000 | 39,000 | 30.73 | 399,476,000 | 169,425,360 | 1.380 | 2020-08-12 |
| 1128 | 2020-08-13 | 122,733,000 | -100,000 | 30.72 | 399,476,000 | 171,826,200 | 1.400 | 2020-08-11 |
| 1129 | 2020-08-12 | 122,833,000 | 129,000 | 30.75 | 399,476,000 | 175,651,190 | 1.430 | 2020-08-10 |
| 1130 | 2020-08-11 | 122,704,000 | 100,000 | 30.72 | 399,476,000 | 179,147,840 | 1.460 | 2020-08-07 |
| 1131 | 2020-08-10 | 122,604,000 | 200,000 | 30.69 | 399,476,000 | 180,227,880 | 1.470 | 2020-08-06 |
| 1132 | 2020-08-06 | 122,404,000 | 6,000 | 30.64 | 399,476,000 | 172,589,640 | 1.410 | 2020-08-04 |
| 1133 | 2020-08-05 | 122,398,000 | 10,000 | 30.64 | 399,476,000 | 170,133,220 | 1.390 | 2020-08-03 |
| 1134 | 2020-08-04 | 122,388,000 | 74,000 | 30.64 | 399,476,000 | 163,999,920 | 1.340 | 2020-07-31 |
| 1135 | 2020-08-03 | 122,314,000 | 37,000 | 30.62 | 399,476,000 | 166,347,040 | 1.360 | 2020-07-30 |
| 1136 | 2020-07-31 | 122,277,000 | 144,000 | 30.61 | 399,476,000 | 174,856,110 | 1.430 | 2020-07-29 |
| 1137 | 2020-07-29 | 122,133,000 | 130,000 | 30.57 | 399,476,000 | 173,428,860 | 1.420 | 2020-07-27 |
| 1138 | 2020-07-28 | 122,003,000 | 213,000 | 30.54 | 399,476,000 | 179,344,410 | 1.470 | 2020-07-24 |
| 1139 | 2020-07-27 | 121,790,000 | -15,000 | 30.49 | 399,476,000 | 186,338,700 | 1.530 | 2020-07-23 |
| 1140 | 2020-07-24 | 121,805,000 | -30,000 | 30.49 | 399,476,000 | 188,797,750 | 1.550 | 2020-07-22 |
| 1141 | 2020-07-23 | 121,835,000 | 4,000 | 30.50 | 399,476,000 | 187,625,900 | 1.540 | 2020-07-21 |
| 1142 | 2020-07-22 | 121,831,000 | 70,000 | 30.50 | 399,476,000 | 194,929,600 | 1.600 | 2020-07-20 |
| 1143 | 2020-07-21 | 121,761,000 | 52,000 | 30.48 | 399,476,000 | 183,859,110 | 1.510 | 2020-07-17 |
| 1144 | 2020-07-20 | 121,709,000 | 485,000 | 30.47 | 399,476,000 | 180,129,320 | 1.480 | 2020-07-16 |
| 1145 | 2020-07-17 | 121,224,000 | 40,000 | 30.35 | 399,476,000 | 193,958,400 | 1.600 | 2020-07-15 |
| 1146 | 2020-07-16 | 121,184,000 | 478,000 | 30.34 | 399,476,000 | 206,012,800 | 1.700 | 2020-07-14 |
| 1147 | 2020-07-15 | 120,706,000 | -27,000 | 30.22 | 399,476,000 | 199,164,900 | 1.650 | 2020-07-13 |
| 1148 | 2020-07-14 | 120,733,000 | 97,000 | 30.22 | 399,476,000 | 207,660,760 | 1.720 | 2020-07-10 |
| 1149 | 2020-07-13 | 120,636,000 | -335,000 | 30.20 | 399,476,000 | 235,240,200 | 1.950 | 2020-07-09 |
| 1150 | 2020-07-10 | 120,971,000 | -69,000 | 30.28 | 399,476,000 | 181,456,500 | 1.500 | 2020-07-08 |
| 1151 | 2020-07-09 | 121,040,000 | -83,000 | 30.30 | 399,476,000 | 151,300,000 | 1.250 | 2020-07-07 |
| 1152 | 2020-07-08 | 121,123,000 | -10,000 | 30.32 | 399,476,000 | 139,291,450 | 1.150 | 2020-07-06 |
| 1153 | 2020-07-03 | 121,133,000 | 68,000 | 30.32 | 399,476,000 | 122,344,330 | 1.010 | 2020-06-30 |
| 1154 | 2020-07-02 | 121,065,000 | 1,037,000 | 30.31 | 399,476,000 | 119,854,350 | 0.990 | 2020-06-29 |
| 1155 | 2020-06-23 | 120,028,000 | 20,000 | 30.05 | 399,476,000 | 130,830,520 | 1.090 | 2020-06-19 |
| 1156 | 2020-06-22 | 120,008,000 | 10,000 | 30.04 | 399,476,000 | 129,608,640 | 1.080 | 2020-06-18 |
| 1157 | 2020-06-16 | 119,998,000 | 10,000 | 30.04 | 399,476,000 | 130,797,820 | 1.090 | 2020-06-12 |
| 1158 | 2020-06-15 | 119,988,000 | 20,000 | 30.04 | 399,476,000 | 131,986,800 | 1.100 | 2020-06-11 |
| 1159 | 2020-06-12 | 119,968,000 | 8,000 | 30.03 | 399,476,000 | 134,364,160 | 1.120 | 2020-06-10 |
| 1160 | 2020-06-11 | 119,960,000 | 32,000 | 30.03 | 399,476,000 | 133,155,600 | 1.110 | 2020-06-09 |
| 1161 | 2020-06-10 | 119,928,000 | 22,000 | 30.02 | 399,476,000 | 131,920,800 | 1.100 | 2020-06-08 |
| 1162 | 2020-06-09 | 119,906,000 | 20,000 | 30.02 | 399,476,000 | 131,896,600 | 1.100 | 2020-06-05 |
| 1163 | 2020-06-04 | 119,886,000 | 10,000 | 30.01 | 399,476,000 | 130,675,740 | 1.090 | 2020-06-02 |
| 1164 | 2020-06-03 | 119,876,000 | 612,000 | 30.01 | 399,476,000 | 131,863,600 | 1.100 | 2020-06-01 |
| 1165 | 2020-05-28 | 119,264,000 | 10,000 | 29.86 | 399,476,000 | 133,575,680 | 1.120 | 2020-05-26 |
| 1166 | 2020-05-25 | 119,254,000 | -12,000 | 29.85 | 399,476,000 | 137,142,100 | 1.150 | 2020-05-21 |
| 1167 | 2020-05-22 | 119,266,000 | 30,000 | 29.86 | 399,476,000 | 138,348,560 | 1.160 | 2020-05-20 |
| 1168 | 2020-05-21 | 119,236,000 | 1,000 | 29.85 | 399,476,000 | 139,506,120 | 1.170 | 2020-05-19 |
| 1169 | 2020-05-20 | 119,235,000 | 12,000 | 29.85 | 399,476,000 | 138,312,600 | 1.160 | 2020-05-18 |
| 1170 | 2020-05-18 | 119,223,000 | 10,000 | 29.84 | 399,476,000 | 143,067,600 | 1.200 | 2020-05-14 |
| 1171 | 2020-05-12 | 119,213,000 | -15,000 | 29.84 | 399,476,000 | 147,824,120 | 1.240 | 2020-05-08 |
| 1172 | 2020-05-05 | 119,228,000 | 22,000 | 29.85 | 399,476,000 | 153,804,120 | 1.290 | 2020-04-29 |
| 1173 | 2020-04-28 | 119,206,000 | 10,000 | 29.84 | 399,476,000 | 165,696,340 | 1.390 | 2020-04-24 |
| 1174 | 2020-04-27 | 119,196,000 | 3,000 | 29.84 | 399,476,000 | 178,794,000 | 1.500 | 2020-04-23 |
| 1175 | 2020-04-21 | 119,193,000 | -13,000 | 29.84 | 399,476,000 | 189,516,870 | 1.590 | 2020-04-17 |
| 1176 | 2020-04-20 | 119,206,000 | 24,000 | 29.84 | 399,476,000 | 199,074,020 | 1.670 | 2020-04-16 |
| 1177 | 2020-04-15 | 119,182,000 | 5,000 | 29.83 | 399,476,000 | 190,691,200 | 1.600 | 2020-04-09 |
| 1178 | 2020-04-14 | 119,177,000 | 10,000 | 29.83 | 399,476,000 | 191,874,970 | 1.610 | 2020-04-08 |
| 1179 | 2020-03-27 | 119,167,000 | -2,000 | 29.83 | 399,476,000 | 212,117,260 | 1.780 | 2020-03-25 |
| 1180 | 2020-03-26 | 119,169,000 | -10,000 | 29.83 | 399,476,000 | 209,737,440 | 1.760 | 2020-03-24 |
| 1181 | 2020-03-20 | 119,179,000 | -5,000 | 29.83 | 399,476,000 | 210,946,830 | 1.770 | 2020-03-18 |
| 1182 | 2020-02-24 | 119,184,000 | 10,000 | 29.84 | 399,476,000 | 249,094,560 | 2.090 | 2020-02-20 |
| 1183 | 2020-02-21 | 119,174,000 | -54,000 | 29.83 | 399,476,000 | 250,265,400 | 2.100 | 2020-02-19 |
| 1184 | 2020-02-17 | 119,228,000 | -5,000 | 29.85 | 399,476,000 | 251,571,080 | 2.110 | 2020-02-13 |
| 1185 | 2020-02-12 | 119,233,000 | 10,000 | 29.85 | 399,476,000 | 249,196,970 | 2.090 | 2020-02-10 |
| 1186 | 2020-02-05 | 119,223,000 | 25,000 | 29.84 | 399,476,000 | 245,599,380 | 2.060 | 2020-02-03 |
| 1187 | 2020-01-09 | 119,198,000 | 4,000 | 29.84 | 399,476,000 | 289,651,140 | 2.430 | 2020-01-07 |
| 1188 | 2020-01-02 | 119,194,000 | 54,000 | 29.84 | 399,476,000 | 303,944,700 | 2.550 | 2019-12-27 |
| 1189 | 2019-12-19 | 119,140,000 | -25,000 | 29.82 | 399,476,000 | 288,318,800 | 2.420 | 2019-12-17 |
| 1190 | 2019-12-16 | 119,165,000 | -1,000 | 29.83 | 399,476,000 | 306,254,050 | 2.570 | 2019-12-12 |
| 1191 | 2019-12-13 | 119,166,000 | -55,000 | 29.83 | 399,476,000 | 309,831,600 | 2.600 | 2019-12-11 |
| 1192 | 2019-12-10 | 119,221,000 | 8,000 | 29.84 | 399,476,000 | 278,977,140 | 2.340 | 2019-12-06 |
| 1193 | 2019-12-09 | 119,213,000 | 2,000 | 29.84 | 399,476,000 | 278,958,420 | 2.340 | 2019-12-05 |
| 1194 | 2019-12-06 | 119,211,000 | -15,000 | 29.84 | 399,476,000 | 280,145,850 | 2.350 | 2019-12-04 |
| 1195 | 2019-11-26 | 119,226,000 | -15,000 | 29.85 | 399,476,000 | 277,796,580 | 2.330 | 2019-11-22 |
| 1196 | 2019-11-12 | 119,241,000 | -10,000 | 29.85 | 399,476,000 | 283,793,580 | 2.380 | 2019-11-08 |
| 1197 | 2019-11-06 | 119,251,000 | 20,000 | 29.85 | 399,476,000 | 292,164,950 | 2.450 | 2019-11-04 |
| 1198 | 2019-11-05 | 119,231,000 | -3,000 | 29.85 | 399,476,000 | 306,423,670 | 2.570 | 2019-11-01 |
| 1199 | 2019-11-04 | 119,234,000 | 5,000 | 29.85 | 399,476,000 | 310,008,400 | 2.600 | 2019-10-31 |
| 1200 | 2019-10-28 | 119,229,000 | -11,000 | 29.85 | 399,476,000 | 286,149,600 | 2.400 | 2019-10-24 |
| 1201 | 2019-10-25 | 119,240,000 | 101,000 | 29.85 | 399,476,000 | 290,945,600 | 2.440 | 2019-10-23 |
| 1202 | 2019-10-24 | 119,139,000 | 4,000 | 29.82 | 399,476,000 | 313,335,570 | 2.630 | 2019-10-22 |
| 1203 | 2019-10-22 | 119,135,000 | -13,000 | 29.82 | 399,476,000 | 265,671,050 | 2.230 | 2019-10-18 |
| 1204 | 2019-09-13 | 119,148,000 | -10,000 | 29.83 | 399,476,000 | 264,508,560 | 2.220 | 2019-09-11 |
| 1205 | 2019-09-06 | 119,158,000 | 5,000 | 29.83 | 399,476,000 | 289,553,940 | 2.430 | 2019-09-04 |
| 1206 | 2019-08-26 | 119,153,000 | -5,000 | 29.83 | 399,476,000 | 290,733,320 | 2.440 | 2019-08-22 |
| 1207 | 2019-08-09 | 119,158,000 | -1,000 | 29.83 | 399,476,000 | 297,895,000 | 2.500 | 2019-08-07 |
| 1208 | 2019-07-25 | 119,159,000 | -2,000 | 29.83 | 399,476,000 | 309,813,400 | 2.600 | 2019-07-23 |
| 1209 | 2019-07-23 | 119,161,000 | 2,000 | 29.83 | 399,476,000 | 313,393,430 | 2.630 | 2019-07-19 |
| 1210 | 2019-07-22 | 119,159,000 | -10,000 | 29.83 | 399,476,000 | 309,813,400 | 2.600 | 2019-07-18 |
| 1211 | 2019-07-19 | 119,169,000 | 40,000 | 29.83 | 399,476,000 | 301,497,570 | 2.530 | 2019-07-17 |
| 1212 | 2019-07-18 | 119,129,000 | -2,000 | 29.82 | 399,476,000 | 303,778,950 | 2.550 | 2019-07-16 |
| 1213 | 2019-07-17 | 119,131,000 | -2,000 | 29.82 | 399,476,000 | 303,784,050 | 2.550 | 2019-07-15 |
| 1214 | 2019-07-16 | 119,133,000 | -10,000 | 29.82 | 399,476,000 | 296,641,170 | 2.490 | 2019-07-12 |
| 1215 | 2019-07-15 | 119,143,000 | -16,000 | 29.82 | 399,476,000 | 284,751,770 | 2.390 | 2019-07-11 |
| 1216 | 2019-07-08 | 119,159,000 | -18,000 | 29.83 | 399,476,000 | 269,299,340 | 2.260 | 2019-07-04 |
| 1217 | 2019-07-05 | 119,177,000 | 30,000 | 29.83 | 399,476,000 | 269,340,020 | 2.260 | 2019-07-03 |
| 1218 | 2019-07-02 | 119,147,000 | 1,000 | 29.83 | 399,476,000 | 276,421,040 | 2.320 | 2019-06-27 |
| 1219 | 2019-06-27 | 119,146,000 | 5,000 | 29.83 | 399,476,000 | 274,035,800 | 2.300 | 2019-06-25 |
| 1220 | 2019-06-17 | 119,141,000 | 22,000 | 29.82 | 399,476,000 | 303,809,550 | 2.550 | 2019-06-13 |
| 1221 | 2019-06-14 | 119,119,000 | -15,000 | 29.82 | 399,476,000 | 304,944,640 | 2.560 | 2019-06-12 |
| 1222 | 2019-05-27 | 119,134,000 | 15,000 | 29.82 | 399,476,000 | 244,224,700 | 2.050 | 2019-05-23 |
| 1223 | 2019-05-17 | 119,119,000 | -12,000 | 29.82 | 399,476,000 | 262,061,800 | 2.200 | 2019-05-15 |
| 1224 | 2019-04-10 | 119,131,000 | -9,000 | 29.82 | 399,476,000 | 321,653,700 | 2.700 | 2019-04-08 |
| 1225 | 2019-04-09 | 119,140,000 | -10,000 | 29.82 | 399,476,000 | 328,826,400 | 2.760 | 2019-04-04 |
| 1226 | 2019-04-08 | 119,150,000 | -4,000 | 29.83 | 399,476,000 | 325,279,500 | 2.730 | 2019-04-03 |
| 1227 | 2019-04-04 | 119,154,000 | -6,000 | 29.83 | 399,476,000 | 334,822,740 | 2.810 | 2019-04-02 |
| 1228 | 2019-04-03 | 119,160,000 | -14,000 | 29.83 | 399,476,000 | 324,115,200 | 2.720 | 2019-04-01 |
| 1229 | 2019-04-02 | 119,174,000 | 10,000 | 29.83 | 399,476,000 | 313,427,620 | 2.630 | 2019-03-29 |
| 1230 | 2019-03-29 | 119,164,000 | -19,000 | 29.83 | 399,476,000 | 309,826,400 | 2.600 | 2019-03-27 |
| 1231 | 2019-03-27 | 119,183,000 | -7,000 | 29.83 | 399,476,000 | 305,108,480 | 2.560 | 2019-03-25 |
| 1232 | 2019-03-25 | 119,190,000 | -1,000 | 29.84 | 399,476,000 | 307,510,200 | 2.580 | 2019-03-21 |
| 1233 | 2019-03-22 | 119,191,000 | 2,000 | 29.84 | 399,476,000 | 302,745,140 | 2.540 | 2019-03-20 |
| 1234 | 2019-03-21 | 119,189,000 | 4,000 | 29.84 | 399,476,000 | 309,891,400 | 2.600 | 2019-03-19 |
| 1235 | 2019-03-19 | 119,185,000 | -2,000 | 29.84 | 399,476,000 | 308,689,150 | 2.590 | 2019-03-15 |
| 1236 | 2019-03-13 | 119,187,000 | -28,000 | 29.84 | 399,476,000 | 301,543,110 | 2.530 | 2019-03-11 |
| 1237 | 2019-03-12 | 119,215,000 | 3,000 | 29.84 | 399,476,000 | 313,535,450 | 2.630 | 2019-03-08 |
| 1238 | 2019-03-11 | 119,212,000 | 81,000 | 29.84 | 399,476,000 | 319,488,160 | 2.680 | 2019-03-07 |
| 1239 | 2019-03-08 | 119,131,000 | 20,000 | 29.82 | 399,476,000 | 306,166,670 | 2.570 | 2019-03-06 |
| 1240 | 2019-03-07 | 119,111,000 | -4,000 | 29.82 | 399,476,000 | 309,688,600 | 2.600 | 2019-03-05 |
| 1241 | 2019-03-06 | 119,115,000 | 62,000 | 29.82 | 399,476,000 | 309,699,000 | 2.600 | 2019-03-04 |
| 1242 | 2019-03-05 | 119,053,000 | -5,000 | 29.80 | 399,476,000 | 301,204,090 | 2.530 | 2019-03-01 |
| 1243 | 2019-03-04 | 119,058,000 | 10,000 | 29.80 | 399,476,000 | 290,501,520 | 2.440 | 2019-02-28 |
| 1244 | 2019-03-01 | 119,048,000 | -10,000 | 29.80 | 399,476,000 | 295,239,040 | 2.480 | 2019-02-27 |
| 1245 | 2019-02-28 | 119,058,000 | -137,000 | 29.80 | 399,476,000 | 298,835,580 | 2.510 | 2019-02-26 |
| 1246 | 2019-02-27 | 119,195,000 | 4,000 | 29.84 | 399,476,000 | 274,148,500 | 2.300 | 2019-02-25 |
| 1247 | 2019-02-26 | 119,191,000 | 22,000 | 29.84 | 399,476,000 | 262,220,200 | 2.200 | 2019-02-22 |
| 1248 | 2019-02-21 | 119,169,000 | 20,000 | 29.83 | 399,476,000 | 262,171,800 | 2.200 | 2019-02-19 |
| 1249 | 2019-02-15 | 119,149,000 | 103,000 | 29.83 | 399,476,000 | 259,744,820 | 2.180 | 2019-02-13 |
| 1250 | 2019-02-14 | 119,046,000 | 1,000 | 29.80 | 399,476,000 | 251,187,060 | 2.110 | 2019-02-12 |
| 1251 | 2019-02-13 | 119,045,000 | 4,000 | 29.80 | 399,476,000 | 248,804,050 | 2.090 | 2019-02-11 |
| 1252 | 2019-02-01 | 119,041,000 | 4,000 | 29.80 | 399,476,000 | 244,034,050 | 2.050 | 2019-01-30 |
| 1253 | 2019-01-30 | 119,037,000 | -1,000 | 29.80 | 399,476,000 | 244,025,850 | 2.050 | 2019-01-28 |
| 1254 | 2019-01-29 | 119,038,000 | -4,000 | 29.80 | 399,476,000 | 249,979,800 | 2.100 | 2019-01-25 |
| 1255 | 2019-01-28 | 119,042,000 | -7,000 | 29.80 | 399,476,000 | 255,940,300 | 2.150 | 2019-01-24 |
| 1256 | 2019-01-23 | 119,049,000 | -24,000 | 29.80 | 399,476,000 | 253,574,370 | 2.130 | 2019-01-21 |
| 1257 | 2019-01-22 | 119,073,000 | -5,000 | 29.81 | 399,476,000 | 253,625,490 | 2.130 | 2019-01-18 |
| 1258 | 2019-01-18 | 119,078,000 | 6,000 | 29.81 | 399,476,000 | 256,017,700 | 2.150 | 2019-01-16 |
| 1259 | 2019-01-17 | 119,072,000 | -56,000 | 29.81 | 399,476,000 | 253,623,360 | 2.130 | 2019-01-15 |
| 1260 | 2019-01-16 | 119,128,000 | 45,000 | 29.82 | 399,476,000 | 265,655,440 | 2.230 | 2019-01-14 |
| 1261 | 2019-01-15 | 119,083,000 | -3,000 | 29.81 | 399,476,000 | 285,799,200 | 2.400 | 2019-01-11 |
| 1262 | 2018-12-18 | 119,086,000 | -10,000 | 29.81 | 399,476,000 | 247,698,880 | 2.080 | 2018-12-14 |
| 1263 | 2018-12-17 | 119,096,000 | 15,000 | 29.81 | 399,476,000 | 259,629,280 | 2.180 | 2018-12-13 |
| 1264 | 2018-12-05 | 119,081,000 | 10,000 | 29.81 | 399,476,000 | 266,741,440 | 2.240 | 2018-12-03 |
| 1265 | 2018-11-16 | 119,071,000 | -60,000 | 29.81 | 399,476,000 | 253,621,230 | 2.130 | 2018-11-14 |
| 1266 | 2018-11-13 | 119,131,000 | -11,000 | 29.82 | 399,476,000 | 265,662,130 | 2.230 | 2018-11-09 |
| 1267 | 2018-11-05 | 119,142,000 | 6,000 | 29.82 | 399,476,000 | 296,663,580 | 2.490 | 2018-11-01 |
| 1268 | 2018-10-11 | 119,136,000 | 2,000 | 29.82 | 399,476,000 | 366,938,880 | 3.080 | 2018-10-09 |
| 1269 | 2018-09-28 | 119,134,000 | 1,000 | 29.82 | 399,476,000 | 366,932,720 | 3.080 | 2018-09-26 |
| 1270 | 2018-09-26 | 119,133,000 | -25,000 | 29.82 | 399,476,000 | 389,564,910 | 3.270 | 2018-09-21 |
| 1271 | 2018-09-24 | 119,158,000 | -48,000 | 29.83 | 399,476,000 | 375,347,700 | 3.150 | 2018-09-20 |
| 1272 | 2018-09-21 | 119,206,000 | -42,000 | 29.84 | 399,476,000 | 380,267,140 | 3.190 | 2018-09-19 |
| 1273 | 2018-09-20 | 119,248,000 | 5,000 | 29.85 | 399,476,000 | 374,438,720 | 3.140 | 2018-09-18 |
| 1274 | 2018-09-18 | 119,243,000 | -22,000 | 29.85 | 399,476,000 | 400,656,480 | 3.360 | 2018-09-14 |
| 1275 | 2018-09-17 | 119,265,000 | -18,000 | 29.86 | 399,476,000 | 409,078,950 | 3.430 | 2018-09-13 |
| 1276 | 2018-09-10 | 119,283,000 | -17,000 | 29.86 | 399,476,000 | 423,454,650 | 3.550 | 2018-09-06 |
| 1277 | 2018-09-07 | 119,300,000 | 4,000 | 29.86 | 399,476,000 | 405,620,000 | 3.400 | 2018-09-05 |
| 1278 | 2018-09-06 | 119,296,000 | 5,000 | 29.86 | 399,476,000 | 419,921,920 | 3.520 | 2018-09-04 |
| 1279 | 2018-09-04 | 119,291,000 | -159,000 | 29.86 | 399,476,000 | 418,711,410 | 3.510 | 2018-08-31 |
| 1280 | 2018-09-03 | 119,450,000 | -54,000 | 29.90 | 399,476,000 | 427,631,000 | 3.580 | 2018-08-30 |
| 1281 | 2018-08-14 | 119,504,000 | -20,000 | 29.92 | 399,476,000 | 429,019,360 | 3.590 | 2018-08-10 |
| 1282 | 2018-08-10 | 119,524,000 | -10,000 | 29.92 | 399,476,000 | 418,334,000 | 3.500 | 2018-08-08 |
| 1283 | 2018-08-06 | 119,534,000 | 15,000 | 29.92 | 399,476,000 | 388,485,500 | 3.250 | 2018-08-02 |
| 1284 | 2018-08-02 | 119,519,000 | 1,000 | 29.92 | 399,476,000 | 442,220,300 | 3.700 | 2018-07-31 |
| 1285 | 2018-08-01 | 119,518,000 | 5,000 | 29.92 | 399,476,000 | 418,313,000 | 3.500 | 2018-07-30 |
| 1286 | 2018-07-31 | 119,513,000 | 10,000 | 29.92 | 399,476,000 | 438,612,710 | 3.670 | 2018-07-27 |
| 1287 | 2018-07-30 | 119,503,000 | 30,000 | 29.91 | 399,476,000 | 424,235,650 | 3.550 | 2018-07-26 |
| 1288 | 2018-07-27 | 119,473,000 | 20,000 | 29.91 | 399,476,000 | 424,129,150 | 3.550 | 2018-07-25 |
| 1289 | 2018-07-26 | 119,453,000 | -12,000 | 29.90 | 399,476,000 | 447,948,750 | 3.750 | 2018-07-24 |
| 1290 | 2018-07-25 | 119,465,000 | 12,000 | 29.91 | 399,476,000 | 430,074,000 | 3.600 | 2018-07-23 |
| 1291 | 2018-07-24 | 119,453,000 | -292,000 | 29.90 | 399,476,000 | 447,948,750 | 3.750 | 2018-07-20 |
| 1292 | 2018-07-23 | 119,745,000 | -69,000 | 29.98 | 399,476,000 | 449,043,750 | 3.750 | 2018-07-19 |
| 1293 | 2018-07-20 | 119,814,000 | 30,000 | 29.99 | 399,476,000 | 418,150,860 | 3.490 | 2018-07-18 |
| 1294 | 2018-07-18 | 119,784,000 | 29,000 | 29.99 | 399,476,000 | 418,046,160 | 3.490 | 2018-07-16 |
| 1295 | 2018-07-16 | 119,755,000 | -25,000 | 29.98 | 399,476,000 | 398,784,150 | 3.330 | 2018-07-12 |
| 1296 | 2018-07-13 | 119,780,000 | 85,000 | 29.98 | 399,476,000 | 407,252,000 | 3.400 | 2018-07-11 |
| 1297 | 2018-07-12 | 119,695,000 | 166,000 | 29.96 | 399,476,000 | 400,978,250 | 3.350 | 2018-07-10 |
| 1298 | 2018-07-11 | 119,529,000 | -80,000 | 29.92 | 399,476,000 | 406,398,600 | 3.400 | 2018-07-09 |
| 1299 | 2018-07-10 | 119,609,000 | -20,000 | 29.94 | 399,476,000 | 379,160,530 | 3.170 | 2018-07-06 |
| 1300 | 2018-07-09 | 119,629,000 | -2,000 | 29.95 | 399,476,000 | 358,887,000 | 3.000 | 2018-07-05 |
| 1301 | 2018-07-06 | 119,631,000 | 48,000 | 29.95 | 399,476,000 | 387,604,440 | 3.240 | 2018-07-04 |
| 1302 | 2018-07-05 | 119,583,000 | 12,000 | 29.93 | 399,476,000 | 391,036,410 | 3.270 | 2018-07-03 |
| 1303 | 2018-07-03 | 119,571,000 | -10,000 | 29.93 | 399,476,000 | 371,865,810 | 3.110 | 2018-06-28 |
| 1304 | 2018-06-29 | 119,581,000 | 10,000 | 29.93 | 399,476,000 | 365,917,860 | 3.060 | 2018-06-27 |
| 1305 | 2018-06-28 | 119,571,000 | 4,000 | 29.93 | 399,476,000 | 364,691,550 | 3.050 | 2018-06-26 |
| 1306 | 2018-06-26 | 119,567,000 | -3,000 | 29.93 | 399,476,000 | 370,657,700 | 3.100 | 2018-06-22 |
| 1307 | 2018-06-22 | 119,570,000 | 1,000 | 29.93 | 399,476,000 | 392,189,600 | 3.280 | 2018-06-20 |
| 1308 | 2018-06-19 | 119,569,000 | 20,000 | 29.93 | 399,476,000 | 394,577,700 | 3.300 | 2018-06-14 |
| 1309 | 2018-06-15 | 119,549,000 | 10,000 | 29.93 | 399,476,000 | 394,511,700 | 3.300 | 2018-06-13 |
| 1310 | 2018-06-14 | 119,539,000 | -10,000 | 29.92 | 399,476,000 | 400,455,650 | 3.350 | 2018-06-12 |
| 1311 | 2018-06-13 | 119,549,000 | 10,000 | 29.93 | 399,476,000 | 454,286,200 | 3.800 | 2018-06-11 |
| 1312 | 2018-06-12 | 119,539,000 | -22,000 | 29.92 | 399,476,000 | 392,087,920 | 3.280 | 2018-06-08 |
| 1313 | 2018-06-04 | 119,561,000 | 2,000 | 29.93 | 399,476,000 | 389,768,860 | 3.260 | 2018-05-31 |
| 1314 | 2018-05-28 | 119,559,000 | 25,000 | 29.93 | 399,476,000 | 406,500,600 | 3.400 | 2018-05-24 |
| 1315 | 2018-05-25 | 119,534,000 | -101,000 | 29.92 | 399,476,000 | 406,415,600 | 3.400 | 2018-05-23 |
| 1316 | 2018-05-24 | 119,635,000 | -29,000 | 29.95 | 399,476,000 | 366,083,100 | 3.060 | 2018-05-21 |
| 1317 | 2018-05-08 | 119,664,000 | -2,000 | 29.96 | 399,476,000 | 312,323,040 | 2.610 | 2018-05-04 |
| 1318 | 2018-04-27 | 119,666,000 | 26,000 | 29.96 | 399,476,000 | 315,918,240 | 2.640 | 2018-04-25 |
| 1319 | 2018-04-18 | 119,640,000 | -13,000 | 29.95 | 399,476,000 | 326,617,200 | 2.730 | 2018-04-16 |
| 1320 | 2018-04-12 | 119,653,000 | -2,000 | 29.95 | 399,476,000 | 329,045,750 | 2.750 | 2018-04-10 |
| 1321 | 2018-04-06 | 119,655,000 | -5,000 | 29.95 | 399,476,000 | 338,623,650 | 2.830 | 2018-04-03 |
| 1322 | 2018-03-29 | 119,660,000 | -30,000 | 29.95 | 399,476,000 | 351,800,400 | 2.940 | 2018-03-27 |
| 1323 | 2018-03-26 | 119,690,000 | -2,000 | 29.96 | 399,476,000 | 357,873,100 | 2.990 | 2018-03-22 |
| 1324 | 2018-03-22 | 119,692,000 | -30,000 | 29.96 | 399,476,000 | 359,076,000 | 3.000 | 2018-03-20 |
| 1325 | 2018-03-19 | 119,722,000 | -20,000 | 29.97 | 399,476,000 | 357,968,780 | 2.990 | 2018-03-15 |
| 1326 | 2018-03-15 | 119,742,000 | 2,000 | 29.97 | 399,476,000 | 356,831,160 | 2.980 | 2018-03-13 |
| 1327 | 2018-03-13 | 119,740,000 | 1,000 | 29.97 | 399,476,000 | 369,996,600 | 3.090 | 2018-03-09 |
| 1328 | 2018-03-02 | 119,739,000 | -45,000 | 29.97 | 399,476,000 | 375,980,460 | 3.140 | 2018-02-28 |
| 1329 | 2018-02-27 | 119,784,000 | 40,000 | 29.99 | 399,476,000 | 388,100,160 | 3.240 | 2018-02-23 |
| 1330 | 2018-02-13 | 119,744,000 | 118,000 | 29.98 | 399,476,000 | 341,270,400 | 2.850 | 2018-02-09 |
| 1331 | 2018-02-12 | 119,626,000 | -20,000 | 29.95 | 399,476,000 | 369,644,340 | 3.090 | 2018-02-08 |
| 1332 | 2018-02-09 | 119,646,000 | 1,000 | 29.95 | 399,476,000 | 367,313,220 | 3.070 | 2018-02-07 |
| 1333 | 2018-02-08 | 119,645,000 | -12,000 | 29.95 | 399,476,000 | 364,917,250 | 3.050 | 2018-02-06 |
| 1334 | 2018-02-06 | 119,657,000 | 11,000 | 29.95 | 399,476,000 | 390,081,820 | 3.260 | 2018-02-02 |
| 1335 | 2018-02-05 | 119,646,000 | -10,000 | 29.95 | 399,476,000 | 390,045,960 | 3.260 | 2018-02-01 |
| 1336 | 2018-02-02 | 119,656,000 | -10,000 | 29.95 | 399,476,000 | 392,471,680 | 3.280 | 2018-01-31 |
| 1337 | 2018-02-01 | 119,666,000 | 4,000 | 29.96 | 399,476,000 | 387,717,840 | 3.240 | 2018-01-30 |
| 1338 | 2018-01-31 | 119,662,000 | 72,000 | 29.95 | 399,476,000 | 382,918,400 | 3.200 | 2018-01-29 |
| 1339 | 2018-01-30 | 119,590,000 | -40,000 | 29.94 | 399,476,000 | 392,255,200 | 3.280 | 2018-01-26 |
| 1340 | 2018-01-29 | 119,630,000 | 25,000 | 29.95 | 399,476,000 | 384,012,300 | 3.210 | 2018-01-25 |
| 1341 | 2018-01-26 | 119,605,000 | -15,000 | 29.94 | 399,476,000 | 382,736,000 | 3.200 | 2018-01-24 |
| 1342 | 2018-01-25 | 119,620,000 | -10,000 | 29.94 | 399,476,000 | 386,372,600 | 3.230 | 2018-01-23 |
| 1343 | 2018-01-24 | 119,630,000 | -20,000 | 29.95 | 399,476,000 | 382,816,000 | 3.200 | 2018-01-22 |
| 1344 | 2018-01-23 | 119,650,000 | 3,000 | 29.95 | 399,476,000 | 382,880,000 | 3.200 | 2018-01-19 |
| 1345 | 2018-01-22 | 119,647,000 | -15,000 | 29.95 | 399,476,000 | 382,870,400 | 3.200 | 2018-01-18 |
| 1346 | 2018-01-19 | 119,662,000 | -20,000 | 29.95 | 399,476,000 | 380,525,160 | 3.180 | 2018-01-17 |
| 1347 | 2018-01-18 | 119,682,000 | 23,000 | 29.96 | 399,476,000 | 379,391,940 | 3.170 | 2018-01-16 |
| 1348 | 2018-01-17 | 119,659,000 | -46,000 | 29.95 | 399,476,000 | 384,105,390 | 3.210 | 2018-01-15 |
| 1349 | 2018-01-16 | 119,705,000 | 11,000 | 29.97 | 399,476,000 | 380,661,900 | 3.180 | 2018-01-12 |
| 1350 | 2018-01-15 | 119,694,000 | 29,000 | 29.96 | 399,476,000 | 391,399,380 | 3.270 | 2018-01-11 |
| 1351 | 2018-01-12 | 119,665,000 | -5,000 | 29.96 | 399,476,000 | 375,748,100 | 3.140 | 2018-01-10 |
| 1352 | 2018-01-11 | 119,670,000 | -191,000 | 29.96 | 399,476,000 | 404,484,600 | 3.380 | 2018-01-09 |
| 1353 | 2018-01-10 | 119,861,000 | -15,000 | 30.00 | 399,476,000 | 405,130,180 | 3.380 | 2018-01-08 |
| 1354 | 2018-01-09 | 119,876,000 | 36,000 | 30.01 | 399,476,000 | 393,193,280 | 3.280 | 2018-01-05 |
| 1355 | 2018-01-08 | 119,840,000 | 33,000 | 30.00 | 399,476,000 | 395,472,000 | 3.300 | 2018-01-04 |
| 1356 | 2018-01-05 | 119,807,000 | -188,000 | 29.99 | 399,476,000 | 407,343,800 | 3.400 | 2018-01-03 |
| 1357 | 2018-01-04 | 119,995,000 | 127,000 | 30.04 | 399,476,000 | 373,184,450 | 3.110 | 2018-01-02 |
| 1358 | 2018-01-03 | 119,868,000 | -58,000 | 30.01 | 399,476,000 | 401,557,800 | 3.350 | 2017-12-29 |
| 1359 | 2018-01-02 | 119,926,000 | 779,000 | 30.02 | 399,476,000 | 449,722,500 | 3.750 | 2017-12-28 |
| 1360 | 2017-12-29 | 119,147,000 | -714,000 | 29.83 | 399,476,000 | 361,015,410 | 3.030 | 2017-12-27 |
| 1361 | 2017-12-19 | 119,861,000 | -3,000 | 30.00 | 399,476,000 | 260,098,370 | 2.170 | 2017-12-15 |
| 1362 | 2017-12-07 | 119,864,000 | -22,000 | 30.01 | 399,476,000 | 261,303,520 | 2.180 | 2017-12-05 |
| 1363 | 2017-12-01 | 119,886,000 | -10,000 | 30.01 | 399,476,000 | 267,345,780 | 2.230 | 2017-11-29 |
| 1364 | 2017-11-22 | 119,896,000 | 23,000 | 30.01 | 399,476,000 | 267,368,080 | 2.230 | 2017-11-20 |
| 1365 | 2017-11-07 | 119,873,000 | 20,000 | 30.01 | 399,476,000 | 248,137,110 | 2.070 | 2017-11-03 |
| 1366 | 2017-11-03 | 119,853,000 | 150,000 | 30.00 | 399,476,000 | 248,095,710 | 2.070 | 2017-11-01 |
| 1367 | 2017-10-24 | 119,703,000 | 10,000 | 29.97 | 399,476,000 | 260,952,540 | 2.180 | 2017-10-20 |
| 1368 | 2017-10-17 | 119,693,000 | -7,000 | 29.96 | 399,476,000 | 263,324,600 | 2.200 | 2017-10-13 |
| 1369 | 2017-10-16 | 119,700,000 | 61,000 | 29.96 | 399,476,000 | 263,340,000 | 2.200 | 2017-10-12 |
| 1370 | 2017-10-03 | 119,639,000 | -5,000 | 29.95 | 399,476,000 | 263,205,800 | 2.200 | 2017-09-28 |
| 1371 | 2017-09-26 | 119,644,000 | 200,000 | 29.95 | 399,476,000 | 269,199,000 | 2.250 | 2017-09-22 |
| 1372 | 2017-09-22 | 119,444,000 | -300,000 | 29.90 | 399,476,000 | 274,721,200 | 2.300 | 2017-09-20 |
| 1373 | 2017-09-18 | 119,744,000 | 20,000 | 29.98 | 399,476,000 | 274,213,760 | 2.290 | 2017-09-14 |
| 1374 | 2017-09-13 | 119,724,000 | -1,000 | 29.97 | 399,476,000 | 271,773,480 | 2.270 | 2017-09-11 |
| 1375 | 2017-08-21 | 119,725,000 | -10,000 | 29.97 | 399,476,000 | 277,762,000 | 2.320 | 2017-08-17 |
| 1376 | 2017-08-18 | 119,735,000 | -10,000 | 29.97 | 399,476,000 | 263,417,000 | 2.200 | 2017-08-16 |
| 1377 | 2017-08-10 | 119,745,000 | -5,000 | 29.98 | 399,476,000 | 275,413,500 | 2.300 | 2017-08-08 |
| 1378 | 2017-08-09 | 119,750,000 | 100,000 | 29.98 | 399,476,000 | 275,425,000 | 2.300 | 2017-08-07 |
| 1379 | 2017-08-08 | 119,650,000 | 4,000 | 29.95 | 399,476,000 | 276,391,500 | 2.310 | 2017-08-04 |
| 1380 | 2017-08-04 | 119,646,000 | -34,000 | 29.95 | 399,476,000 | 276,382,260 | 2.310 | 2017-08-02 |
| 1381 | 2017-08-03 | 119,680,000 | -26,000 | 29.96 | 399,476,000 | 274,067,200 | 2.290 | 2017-08-01 |
| 1382 | 2017-08-02 | 119,706,000 | 15,000 | 29.97 | 399,476,000 | 281,309,100 | 2.350 | 2017-07-31 |
| 1383 | 2017-07-21 | 119,691,000 | 9,000 | 29.96 | 399,476,000 | 271,698,570 | 2.270 | 2017-07-19 |
| 1384 | 2017-07-19 | 119,682,000 | -18,000 | 29.96 | 399,476,000 | 271,678,140 | 2.270 | 2017-07-17 |
| 1385 | 2017-07-07 | 119,700,000 | 5,000 | 29.96 | 399,476,000 | 258,552,000 | 2.160 | 2017-07-05 |
| 1386 | 2017-07-04 | 119,695,000 | 2,000 | 29.96 | 399,476,000 | 251,359,500 | 2.100 | 2017-06-30 |
| 1387 | 2017-05-11 | 119,693,000 | 18,000 | 29.96 | 399,476,000 | 262,127,670 | 2.190 | 2017-05-09 |
| 1388 | 2017-04-28 | 119,675,000 | 20,000 | 29.96 | 399,476,000 | 270,465,500 | 2.260 | 2017-04-26 |
| 1389 | 2017-04-27 | 119,655,000 | 10,000 | 29.95 | 399,476,000 | 275,206,500 | 2.300 | 2017-04-25 |
| 1390 | 2017-04-25 | 119,645,000 | -11,000 | 29.95 | 399,476,000 | 272,790,600 | 2.280 | 2017-04-21 |
| 1391 | 2017-04-21 | 119,656,000 | 36,000 | 29.95 | 399,476,000 | 278,798,480 | 2.330 | 2017-04-19 |
| 1392 | 2017-04-20 | 119,620,000 | -4,000 | 29.94 | 399,476,000 | 283,499,400 | 2.370 | 2017-04-18 |
| 1393 | 2017-04-11 | 119,624,000 | -10,000 | 29.95 | 399,476,000 | 277,527,680 | 2.320 | 2017-04-07 |
| 1394 | 2017-04-10 | 119,634,000 | -20,000 | 29.95 | 399,476,000 | 279,943,560 | 2.340 | 2017-04-06 |
| 1395 | 2017-04-06 | 119,654,000 | -32,000 | 29.95 | 399,476,000 | 284,776,520 | 2.380 | 2017-04-03 |
| 1396 | 2017-03-29 | 119,686,000 | -36,000 | 29.96 | 399,476,000 | 283,655,820 | 2.370 | 2017-03-27 |
| 1397 | 2017-03-28 | 119,722,000 | -20,000 | 29.97 | 399,476,000 | 296,910,560 | 2.480 | 2017-03-24 |
| 1398 | 2017-03-27 | 119,742,000 | -12,000 | 29.97 | 399,476,000 | 301,749,840 | 2.520 | 2017-03-23 |
| 1399 | 2017-03-24 | 119,754,000 | -32,000 | 29.98 | 399,476,000 | 301,780,080 | 2.520 | 2017-03-22 |
| 1400 | 2017-03-23 | 119,786,000 | -109,000 | 29.99 | 399,476,000 | 295,871,420 | 2.470 | 2017-03-21 |
| 1401 | 2017-03-21 | 119,895,000 | -20,000 | 30.01 | 399,476,000 | 252,978,450 | 2.110 | 2017-03-17 |
| 1402 | 2017-03-16 | 119,915,000 | -10,000 | 30.02 | 399,476,000 | 239,830,000 | 2.000 | 2017-03-14 |
| 1403 | 2017-02-24 | 119,925,000 | 5,000 | 30.02 | 399,476,000 | 255,440,250 | 2.130 | 2017-02-22 |
| 1404 | 2017-01-13 | 119,920,000 | -6,000 | 30.02 | 399,476,000 | 237,441,600 | 1.980 | 2017-01-11 |
| 1405 | 2017-01-04 | 119,926,000 | -24,000 | 30.02 | 399,476,000 | 230,257,920 | 1.920 | 2016-12-30 |
| 1406 | 2016-12-08 | 119,950,000 | -2,000 | 30.03 | 399,476,000 | 237,501,000 | 1.980 | 2016-12-06 |
| 1407 | 2016-11-28 | 119,952,000 | -30,000 | 30.03 | 399,476,000 | 236,305,440 | 1.970 | 2016-11-24 |
| 1408 | 2016-11-15 | 119,982,000 | -60,000 | 30.03 | 399,476,000 | 233,964,900 | 1.950 | 2016-11-11 |
| 1409 | 2016-11-08 | 120,042,000 | 10,000 | 30.05 | 399,476,000 | 235,282,320 | 1.960 | 2016-11-04 |
| 1410 | 2016-11-03 | 120,032,000 | 75,000 | 30.05 | 399,476,000 | 236,463,040 | 1.970 | 2016-11-01 |
| 1411 | 2016-10-24 | 119,957,000 | -84,000 | 30.03 | 399,476,000 | 211,124,320 | 1.760 | 2016-10-19 |
| 1412 | 2016-10-17 | 120,041,000 | 3,000 | 30.05 | 399,476,000 | 199,268,060 | 1.660 | 2016-10-13 |
| 1413 | 2016-10-13 | 120,038,000 | -30,000 | 30.05 | 399,476,000 | 199,263,080 | 1.660 | 2016-10-11 |
| 1414 | 2016-10-07 | 120,068,000 | -4,000 | 30.06 | 399,476,000 | 196,911,520 | 1.640 | 2016-10-05 |
| 1415 | 2016-09-26 | 120,072,000 | 8,000 | 30.06 | 399,476,000 | 193,315,920 | 1.610 | 2016-09-22 |
| 1416 | 2016-09-22 | 120,064,000 | 37,000 | 30.06 | 399,476,000 | 204,108,800 | 1.700 | 2016-09-20 |
| 1417 | 2016-09-20 | 120,027,000 | 4,000 | 30.05 | 399,476,000 | 193,243,470 | 1.610 | 2016-09-15 |
| 1418 | 2016-09-14 | 120,023,000 | 10,000 | 30.05 | 399,476,000 | 195,637,490 | 1.630 | 2016-09-12 |
| 1419 | 2016-09-12 | 120,013,000 | -10,000 | 30.04 | 399,476,000 | 193,220,930 | 1.610 | 2016-09-08 |
| 1420 | 2016-09-07 | 120,023,000 | -11,000 | 30.05 | 399,476,000 | 192,036,800 | 1.600 | 2016-09-05 |
| 1421 | 2016-09-02 | 120,034,000 | -10,000 | 30.05 | 399,476,000 | 189,653,720 | 1.580 | 2016-08-31 |
| 1422 | 2016-09-01 | 120,044,000 | 94,000 | 30.05 | 399,476,000 | 189,669,520 | 1.580 | 2016-08-30 |
| 1423 | 2016-08-24 | 119,950,000 | 2,000 | 30.03 | 399,476,000 | 199,117,000 | 1.660 | 2016-08-22 |
| 1424 | 2016-08-17 | 119,948,000 | 23,000 | 30.03 | 399,476,000 | 189,517,840 | 1.580 | 2016-08-15 |
| 1425 | 2016-07-13 | 119,925,000 | 10,000 | 30.02 | 399,476,000 | 185,883,750 | 1.550 | 2016-07-11 |
| 1426 | 2016-06-30 | 119,915,000 | -5,000 | 30.02 | 399,476,000 | 184,669,100 | 1.540 | 2016-06-28 |
| 1427 | 2016-05-11 | 119,920,000 | -1,000 | 30.02 | 399,476,000 | 203,864,000 | 1.700 | 2016-05-09 |
| 1428 | 2016-05-05 | 119,921,000 | -3,000 | 30.02 | 399,476,000 | 214,658,590 | 1.790 | 2016-05-03 |
| 1429 | 2016-04-06 | 119,924,000 | 3,000 | 30.02 | 399,476,000 | 220,660,160 | 1.840 | 2016-04-01 |
| 1430 | 2016-03-24 | 119,921,000 | -61,000 | 30.02 | 399,476,000 | 191,873,600 | 1.600 | 2016-03-22 |
| 1431 | 2016-03-15 | 119,982,000 | 86,000 | 30.03 | 399,476,000 | 206,369,040 | 1.720 | 2016-03-11 |
| 1432 | 2016-03-10 | 119,896,000 | 1,000 | 30.01 | 399,476,000 | 206,221,120 | 1.720 | 2016-03-08 |
| 1433 | 2016-03-02 | 119,895,000 | 1,000 | 30.01 | 399,476,000 | 191,832,000 | 1.600 | 2016-02-29 |
| 1434 | 2016-01-12 | 119,894,000 | 20,000 | 30.01 | 399,476,000 | 227,798,600 | 1.900 | 2016-01-08 |
| 1435 | 2016-01-08 | 119,874,000 | -9,000 | 30.01 | 399,476,000 | 218,170,680 | 1.820 | 2016-01-06 |
| 1436 | 2015-12-30 | 119,883,000 | -20,000 | 30.01 | 399,476,000 | 248,157,810 | 2.070 | 2015-12-28 |
| 1437 | 2015-12-29 | 119,903,000 | 29,000 | 30.02 | 399,476,000 | 250,597,270 | 2.090 | 2015-12-23 |
| 1438 | 2015-12-21 | 119,874,000 | 20,000 | 30.01 | 399,476,000 | 281,703,900 | 2.350 | 2015-12-17 |
| 1439 | 2015-11-06 | 119,854,000 | -17,000 | 30.00 | 399,476,000 | 280,458,360 | 2.340 | 2015-11-04 |
| 1440 | 2015-10-07 | 119,871,000 | -15,000 | 30.01 | 399,476,000 | 281,696,850 | 2.350 | 2015-10-05 |
| 1441 | 2015-10-05 | 119,886,000 | -10,000 | 30.01 | 399,476,000 | 285,328,680 | 2.380 | 2015-09-30 |
| 1442 | 2015-09-30 | 119,896,000 | -10,000 | 30.01 | 399,476,000 | 279,357,680 | 2.330 | 2015-09-25 |
| 1443 | 2015-09-25 | 119,906,000 | 17,000 | 30.02 | 399,476,000 | 266,191,320 | 2.220 | 2015-09-23 |
| 1444 | 2015-09-24 | 119,889,000 | -15,000 | 30.01 | 399,476,000 | 266,153,580 | 2.220 | 2015-09-22 |
| 1445 | 2015-09-09 | 119,904,000 | -10,000 | 30.02 | 399,476,000 | 304,556,160 | 2.540 | 2015-09-07 |
| 1446 | 2015-08-27 | 119,914,000 | 1,000 | 30.02 | 399,476,000 | 254,217,680 | 2.120 | 2015-08-25 |
| 1447 | 2015-08-06 | 119,913,000 | -31,000 | 30.02 | 399,476,000 | 291,388,590 | 2.430 | 2015-08-04 |
| 1448 | 2015-08-05 | 119,944,000 | 10,000 | 30.03 | 399,476,000 | 253,081,840 | 2.110 | 2015-08-03 |
| 1449 | 2015-08-03 | 119,934,000 | 1,000 | 30.02 | 399,476,000 | 263,854,800 | 2.200 | 2015-07-30 |
| 1450 | 2015-07-29 | 119,933,000 | 21,000 | 30.02 | 399,476,000 | 260,254,610 | 2.170 | 2015-07-27 |
| 1451 | 2015-07-28 | 119,912,000 | 2,000 | 30.02 | 399,476,000 | 263,806,400 | 2.200 | 2015-07-24 |
| 1452 | 2015-07-27 | 119,910,000 | 5,000 | 30.02 | 399,476,000 | 274,593,900 | 2.290 | 2015-07-23 |
| 1453 | 2015-07-24 | 119,905,000 | 2,000 | 30.02 | 399,476,000 | 285,373,900 | 2.380 | 2015-07-22 |
| 1454 | 2015-07-21 | 119,903,000 | 22,000 | 30.02 | 399,476,000 | 264,985,630 | 2.210 | 2015-07-17 |
| 1455 | 2015-07-15 | 119,881,000 | 20,000 | 30.01 | 399,476,000 | 288,913,210 | 2.410 | 2015-07-13 |
| 1456 | 2015-07-13 | 119,861,000 | 18,000 | 30.00 | 399,476,000 | 242,119,220 | 2.020 | 2015-07-09 |
| 1457 | 2015-07-10 | 119,843,000 | -134,000 | 30.00 | 399,476,000 | 206,129,960 | 1.720 | 2015-07-08 |
| 1458 | 2015-07-08 | 119,977,000 | 97,000 | 30.03 | 399,476,000 | 285,545,260 | 2.380 | 2015-07-06 |
| 1459 | 2015-06-30 | 119,880,000 | 50,000 | 30.01 | 399,476,000 | 380,019,600 | 3.170 | 2015-06-26 |
| 1460 | 2015-06-26 | 119,830,000 | -106,000 | 30.00 | 399,476,000 | 419,405,000 | 3.500 | 2015-06-24 |
| 1461 | 2015-06-23 | 119,936,000 | 15,000 | 30.02 | 399,476,000 | 393,390,080 | 3.280 | 2015-06-19 |
| 1462 | 2015-06-22 | 119,921,000 | -10,000 | 30.02 | 399,476,000 | 401,735,350 | 3.350 | 2015-06-18 |
| 1463 | 2015-06-19 | 119,931,000 | 10,000 | 30.02 | 399,476,000 | 389,775,750 | 3.250 | 2015-06-17 |
| 1464 | 2015-06-18 | 119,921,000 | -29,000 | 30.02 | 399,476,000 | 372,954,310 | 3.110 | 2015-06-16 |
| 1465 | 2015-06-17 | 119,950,000 | 99,000 | 30.03 | 399,476,000 | 391,037,000 | 3.260 | 2015-06-15 |
| 1466 | 2015-06-15 | 119,851,000 | 10,000 | 30.00 | 399,476,000 | 347,567,900 | 2.900 | 2015-06-11 |
| 1467 | 2015-06-10 | 119,841,000 | -42,000 | 30.00 | 399,476,000 | 400,268,940 | 3.340 | 2015-06-08 |
| 1468 | 2015-06-09 | 119,883,000 | -4,000 | 30.01 | 399,476,000 | 382,426,770 | 3.190 | 2015-06-05 |
| 1469 | 2015-06-08 | 119,887,000 | -46,000 | 30.01 | 399,476,000 | 405,218,060 | 3.380 | 2015-06-04 |
| 1470 | 2015-06-05 | 119,933,000 | -21,000 | 30.02 | 399,476,000 | 394,579,570 | 3.290 | 2015-06-03 |
| 1471 | 2015-06-04 | 119,954,000 | -83,000 | 30.03 | 399,476,000 | 359,862,000 | 3.000 | 2015-06-02 |
| 1472 | 2015-06-02 | 120,037,000 | 30,000 | 30.05 | 399,476,000 | 336,103,600 | 2.800 | 2015-05-29 |
| 1473 | 2015-05-29 | 120,007,000 | 1,000 | 30.04 | 399,476,000 | 345,620,160 | 2.880 | 2015-05-27 |
| 1474 | 2015-05-28 | 120,006,000 | 3,000 | 30.04 | 399,476,000 | 350,417,520 | 2.920 | 2015-05-26 |
| 1475 | 2015-05-27 | 120,003,000 | -10,000 | 30.04 | 399,476,000 | 351,608,790 | 2.930 | 2015-05-22 |
| 1476 | 2015-05-22 | 120,013,000 | -44,000 | 30.04 | 399,476,000 | 339,636,790 | 2.830 | 2015-05-20 |
| 1477 | 2015-05-18 | 120,057,000 | 10,000 | 30.05 | 399,476,000 | 358,970,430 | 2.990 | 2015-05-14 |
| 1478 | 2015-05-15 | 120,047,000 | 1,000 | 30.05 | 399,476,000 | 360,141,000 | 3.000 | 2015-05-13 |
| 1479 | 2015-05-11 | 120,046,000 | -10,000 | 30.05 | 399,476,000 | 345,732,480 | 2.880 | 2015-05-07 |
| 1480 | 2015-05-06 | 120,056,000 | -125,000 | 30.05 | 399,476,000 | 362,569,120 | 3.020 | 2015-05-04 |
| 1481 | 2015-05-04 | 120,181,000 | -20,000 | 30.08 | 399,476,000 | 362,946,620 | 3.020 | 2015-04-29 |
| 1482 | 2015-04-30 | 120,201,000 | 10,000 | 30.09 | 399,476,000 | 356,996,970 | 2.970 | 2015-04-28 |
| 1483 | 2015-04-29 | 120,191,000 | -16,000 | 30.09 | 399,476,000 | 359,371,090 | 2.990 | 2015-04-27 |
| 1484 | 2015-04-28 | 120,207,000 | 11,000 | 30.09 | 399,476,000 | 366,631,350 | 3.050 | 2015-04-24 |
| 1485 | 2015-04-27 | 120,196,000 | -326,000 | 30.09 | 399,476,000 | 381,021,320 | 3.170 | 2015-04-23 |
| 1486 | 2015-04-24 | 120,522,000 | -35,000 | 30.17 | 399,476,000 | 325,409,400 | 2.700 | 2015-04-22 |
| 1487 | 2015-04-23 | 120,557,000 | 5,000 | 30.18 | 399,476,000 | 307,420,350 | 2.550 | 2015-04-21 |
| 1488 | 2015-04-22 | 120,552,000 | 89,000 | 30.18 | 399,476,000 | 309,818,640 | 2.570 | 2015-04-20 |
| 1489 | 2015-04-20 | 120,463,000 | -50,000 | 30.16 | 399,476,000 | 342,114,920 | 2.840 | 2015-04-16 |
| 1490 | 2015-04-17 | 120,513,000 | -4,000 | 30.17 | 399,476,000 | 344,667,180 | 2.860 | 2015-04-15 |
| 1491 | 2015-04-16 | 120,517,000 | 77,000 | 30.17 | 399,476,000 | 335,037,260 | 2.780 | 2015-04-14 |
| 1492 | 2015-04-15 | 120,440,000 | -47,000 | 30.15 | 399,476,000 | 361,320,000 | 3.000 | 2015-04-13 |
| 1493 | 2015-04-14 | 120,487,000 | 149,000 | 30.16 | 399,476,000 | 359,051,260 | 2.980 | 2015-04-10 |
| 1494 | 2015-04-13 | 120,338,000 | -186,000 | 30.12 | 399,476,000 | 373,047,800 | 3.100 | 2015-04-09 |
| 1495 | 2015-04-10 | 120,524,000 | -9,000 | 30.17 | 399,476,000 | 290,462,840 | 2.410 | 2015-04-08 |
| 1496 | 2015-04-09 | 120,533,000 | 24,000 | 30.17 | 399,476,000 | 259,145,950 | 2.150 | 2015-04-02 |
| 1497 | 2015-04-08 | 120,509,000 | 20,000 | 30.17 | 399,476,000 | 256,684,170 | 2.130 | 2015-04-01 |
| 1498 | 2015-04-02 | 120,489,000 | -3,000 | 30.16 | 399,476,000 | 255,436,680 | 2.120 | 2015-03-31 |
| 1499 | 2015-04-01 | 120,492,000 | 4,000 | 30.16 | 399,476,000 | 269,902,080 | 2.240 | 2015-03-30 |
| 1500 | 2015-03-31 | 120,488,000 | -1,000 | 30.16 | 399,476,000 | 248,205,280 | 2.060 | 2015-03-27 |
| 1501 | 2015-03-30 | 120,489,000 | -20,000 | 30.16 | 399,476,000 | 244,592,670 | 2.030 | 2015-03-26 |
| 1502 | 2015-03-27 | 120,509,000 | 51,000 | 30.17 | 399,476,000 | 250,658,720 | 2.080 | 2015-03-25 |
| 1503 | 2015-03-26 | 120,458,000 | -24,000 | 30.15 | 399,476,000 | 248,143,480 | 2.060 | 2015-03-24 |
| 1504 | 2015-03-25 | 120,482,000 | -30,000 | 30.16 | 399,476,000 | 245,783,280 | 2.040 | 2015-03-23 |
| 1505 | 2015-03-24 | 120,512,000 | -8,000 | 30.17 | 399,476,000 | 241,024,000 | 2.000 | 2015-03-20 |
| 1506 | 2015-03-20 | 120,520,000 | -44,000 | 30.17 | 399,476,000 | 247,066,000 | 2.050 | 2015-03-18 |
| 1507 | 2015-03-19 | 120,564,000 | -6,000 | 30.18 | 399,476,000 | 239,922,360 | 1.990 | 2015-03-17 |
| 1508 | 2015-03-18 | 120,570,000 | -45,000 | 30.18 | 399,476,000 | 241,140,000 | 2.000 | 2015-03-16 |
| 1509 | 2015-03-17 | 120,615,000 | -13,000 | 30.19 | 399,476,000 | 248,466,900 | 2.060 | 2015-03-13 |
| 1510 | 2015-03-13 | 120,628,000 | 10,000 | 30.20 | 399,476,000 | 211,099,000 | 1.750 | 2015-03-11 |
| 1511 | 2015-03-12 | 120,618,000 | -20,000 | 30.19 | 399,476,000 | 209,875,320 | 1.740 | 2015-03-10 |
| 1512 | 2015-03-11 | 120,638,000 | 64,000 | 30.20 | 399,476,000 | 217,148,400 | 1.800 | 2015-03-09 |
| 1513 | 2015-03-10 | 120,574,000 | -5,000 | 30.18 | 399,476,000 | 213,415,980 | 1.770 | 2015-03-06 |
| 1514 | 2015-03-06 | 120,579,000 | 27,000 | 30.18 | 399,476,000 | 223,071,150 | 1.850 | 2015-03-04 |
| 1515 | 2015-03-05 | 120,552,000 | 3,000 | 30.18 | 399,476,000 | 223,021,200 | 1.850 | 2015-03-03 |
| 1516 | 2015-03-04 | 120,549,000 | 14,000 | 30.18 | 399,476,000 | 219,399,180 | 1.820 | 2015-03-02 |
| 1517 | 2015-02-26 | 120,535,000 | -2,000 | 30.17 | 399,476,000 | 219,373,700 | 1.820 | 2015-02-24 |
| 1518 | 2015-02-24 | 120,537,000 | 10,000 | 30.17 | 399,476,000 | 210,939,750 | 1.750 | 2015-02-17 |
| 1519 | 2015-02-23 | 120,527,000 | -50,000 | 30.17 | 399,476,000 | 208,511,710 | 1.730 | 2015-02-16 |
| 1520 | 2015-02-16 | 120,577,000 | 60,000 | 30.18 | 399,476,000 | 211,009,750 | 1.750 | 2015-02-12 |
| 1521 | 2015-02-13 | 120,517,000 | -60,000 | 30.17 | 399,476,000 | 206,084,070 | 1.710 | 2015-02-11 |
| 1522 | 2015-02-09 | 120,577,000 | -20,000 | 30.18 | 399,476,000 | 217,038,600 | 1.800 | 2015-02-05 |
| 1523 | 2015-02-05 | 120,597,000 | -20,000 | 30.19 | 399,476,000 | 215,868,630 | 1.790 | 2015-02-03 |
| 1524 | 2015-02-03 | 120,617,000 | 30,000 | 30.19 | 399,476,000 | 214,698,260 | 1.780 | 2015-01-30 |
| 1525 | 2015-02-02 | 120,587,000 | 87,000 | 30.19 | 399,476,000 | 218,262,470 | 1.810 | 2015-01-29 |
| 1526 | 2015-01-30 | 120,500,000 | 30,000 | 30.16 | 399,476,000 | 219,310,000 | 1.820 | 2015-01-28 |
| 1527 | 2015-01-29 | 120,470,000 | -33,000 | 30.16 | 399,476,000 | 210,822,500 | 1.750 | 2015-01-27 |
| 1528 | 2015-01-28 | 120,503,000 | -27,000 | 30.17 | 399,476,000 | 208,470,190 | 1.730 | 2015-01-26 |
| 1529 | 2015-01-27 | 120,530,000 | -10,000 | 30.17 | 399,476,000 | 213,338,100 | 1.770 | 2015-01-23 |
| 1530 | 2015-01-21 | 120,540,000 | -114,000 | 30.17 | 399,476,000 | 207,328,800 | 1.720 | 2015-01-19 |
| 1531 | 2015-01-20 | 120,654,000 | 80,000 | 30.20 | 399,476,000 | 207,524,880 | 1.720 | 2015-01-16 |
| 1532 | 2015-01-16 | 120,574,000 | 55,000 | 30.18 | 399,476,000 | 211,004,500 | 1.750 | 2015-01-14 |
| 1533 | 2015-01-15 | 120,519,000 | 53,000 | 30.17 | 399,476,000 | 210,908,250 | 1.750 | 2015-01-13 |
| 1534 | 2015-01-14 | 120,466,000 | 649,000 | 30.16 | 399,476,000 | 215,634,140 | 1.790 | 2015-01-12 |
| 1535 | 2015-01-06 | 119,817,000 | 5,000 | 29.99 | 399,476,000 | 263,597,400 | 2.200 | 2015-01-02 |
| 1536 | 2015-01-05 | 119,812,000 | 236,000 | 29.99 | 399,476,000 | 268,378,880 | 2.240 | 2014-12-30 |
| 1537 | 2014-12-23 | 119,576,000 | 10,000 | 29.93 | 399,476,000 | 254,696,880 | 2.130 | 2014-12-19 |
| 1538 | 2014-12-15 | 119,566,000 | 10,000 | 29.93 | 399,476,000 | 261,849,540 | 2.190 | 2014-12-11 |
| 1539 | 2014-12-11 | 119,556,000 | -1,000 | 29.93 | 399,476,000 | 257,045,400 | 2.150 | 2014-12-09 |
| 1540 | 2014-12-02 | 119,557,000 | -4,000 | 29.93 | 399,476,000 | 266,612,110 | 2.230 | 2014-11-28 |
| 1541 | 2014-12-01 | 119,561,000 | 5,000 | 29.93 | 399,476,000 | 265,425,420 | 2.220 | 2014-11-27 |
| 1542 | 2014-11-26 | 119,556,000 | 50,000 | 29.93 | 399,476,000 | 273,783,240 | 2.290 | 2014-11-24 |
| 1543 | 2014-11-24 | 119,506,000 | -22,000 | 29.92 | 399,476,000 | 265,303,320 | 2.220 | 2014-11-20 |
| 1544 | 2014-11-11 | 119,528,000 | 80,000 | 29.92 | 399,476,000 | 272,523,840 | 2.280 | 2014-11-07 |
| 1545 | 2014-10-27 | 119,448,000 | 12,000 | 29.90 | 399,476,000 | 274,730,400 | 2.300 | 2014-10-23 |
| 1546 | 2014-10-15 | 119,436,000 | 46,000 | 29.90 | 399,476,000 | 274,702,800 | 2.300 | 2014-10-13 |
| 1547 | 2014-10-14 | 119,390,000 | 34,000 | 29.89 | 399,476,000 | 272,209,200 | 2.280 | 2014-10-10 |
| 1548 | 2014-10-03 | 119,356,000 | 52,000 | 29.88 | 399,476,000 | 301,970,680 | 2.530 | 2014-09-29 |
| 1549 | 2014-09-25 | 119,304,000 | -25,000 | 29.87 | 399,476,000 | 308,997,360 | 2.590 | 2014-09-23 |
| 1550 | 2014-09-24 | 119,329,000 | -27,000 | 29.87 | 399,476,000 | 306,675,530 | 2.570 | 2014-09-22 |
| 1551 | 2014-09-23 | 119,356,000 | 30,000 | 29.88 | 399,476,000 | 303,164,240 | 2.540 | 2014-09-19 |
| 1552 | 2014-09-19 | 119,326,000 | 12,000 | 29.87 | 399,476,000 | 309,054,340 | 2.590 | 2014-09-17 |
| 1553 | 2014-09-18 | 119,314,000 | 10,000 | 29.87 | 399,476,000 | 304,250,700 | 2.550 | 2014-09-16 |
| 1554 | 2014-09-12 | 119,304,000 | 90,000 | 29.87 | 399,476,000 | 304,225,200 | 2.550 | 2014-09-10 |
| 1555 | 2014-09-11 | 119,214,000 | 39,000 | 29.84 | 399,476,000 | 303,995,700 | 2.550 | 2014-09-08 |
| 1556 | 2014-09-10 | 119,175,000 | 20,000 | 29.83 | 399,476,000 | 315,813,750 | 2.650 | 2014-09-05 |
| 1557 | 2014-09-08 | 119,155,000 | 69,000 | 29.83 | 399,476,000 | 309,803,000 | 2.600 | 2014-09-04 |
| 1558 | 2014-09-01 | 119,086,000 | -10,000 | 29.81 | 399,476,000 | 313,196,180 | 2.630 | 2014-08-28 |
| 1559 | 2014-08-15 | 119,096,000 | 38,000 | 29.81 | 399,476,000 | 321,559,200 | 2.700 | 2014-08-13 |
| 1560 | 2014-08-12 | 119,058,000 | 1,000 | 29.80 | 399,476,000 | 316,694,280 | 2.660 | 2014-08-08 |
| 1561 | 2014-08-06 | 119,057,000 | 270,000 | 29.80 | 399,476,000 | 321,453,900 | 2.700 | 2014-08-04 |
| 1562 | 2014-08-01 | 118,787,000 | 16,000 | 29.74 | 399,476,000 | 321,912,770 | 2.710 | 2014-07-30 |
| 1563 | 2014-07-31 | 118,771,000 | 21,000 | 29.73 | 399,476,000 | 321,869,410 | 2.710 | 2014-07-29 |
| 1564 | 2014-07-21 | 118,750,000 | -4,000 | 29.73 | 399,476,000 | 323,000,000 | 2.720 | 2014-07-17 |
| 1565 | 2014-07-18 | 118,754,000 | -6,000 | 29.73 | 399,476,000 | 328,948,580 | 2.770 | 2014-07-16 |
| 1566 | 2014-06-24 | 118,760,000 | 1,000 | 29.73 | 399,476,000 | 336,090,800 | 2.830 | 2014-06-20 |
| 1567 | 2014-06-17 | 118,759,000 | 7,000 | 29.73 | 399,476,000 | 334,900,380 | 2.820 | 2014-06-13 |
| 1568 | 2014-05-16 | 118,752,000 | -16,000 | 29.73 | 399,476,000 | 368,131,200 | 3.100 | 2014-05-14 |
| 1569 | 2014-04-17 | 118,768,000 | -1,000 | 29.73 | 399,476,000 | 368,180,800 | 3.100 | 2014-04-15 |
| 1570 | 2014-04-08 | 118,769,000 | 19,000 | 29.73 | 399,476,000 | 344,430,100 | 2.900 | 2014-04-04 |
| 1571 | 2014-04-04 | 118,750,000 | 3,000 | 29.73 | 399,476,000 | 344,375,000 | 2.900 | 2014-04-02 |
| 1572 | 2014-04-03 | 118,747,000 | -34,000 | 29.73 | 399,476,000 | 343,178,830 | 2.890 | 2014-04-01 |
| 1573 | 2014-03-20 | 118,781,000 | -9,000 | 29.73 | 399,476,000 | 374,160,150 | 3.150 | 2014-03-18 |
| 1574 | 2014-03-19 | 118,790,000 | 3,000 | 29.74 | 399,476,000 | 392,007,000 | 3.300 | 2014-03-17 |
| 1575 | 2014-03-18 | 118,787,000 | 1,000 | 29.74 | 399,476,000 | 353,985,260 | 2.980 | 2014-03-14 |
| 1576 | 2014-03-17 | 118,786,000 | -1,000 | 29.74 | 399,476,000 | 332,600,800 | 2.800 | 2014-03-13 |
| 1577 | 2014-02-26 | 118,787,000 | 20,000 | 29.74 | 399,476,000 | 344,482,300 | 2.900 | 2014-02-24 |
| 1578 | 2014-02-21 | 118,767,000 | -28,000 | 29.73 | 399,476,000 | 332,547,600 | 2.800 | 2014-02-19 |
| 1579 | 2014-02-18 | 118,795,000 | -19,000 | 29.74 | 399,476,000 | 332,626,000 | 2.800 | 2014-02-14 |
| 1580 | 2014-02-10 | 118,814,000 | -1,000 | 29.74 | 399,476,000 | 356,442,000 | 3.000 | 2014-02-06 |
| 1581 | 2014-01-27 | 118,815,000 | -10,000 | 29.74 | 399,476,000 | 363,573,900 | 3.060 | 2014-01-23 |
| 1582 | 2014-01-16 | 118,825,000 | -20,000 | 29.75 | 399,476,000 | 339,839,500 | 2.860 | 2014-01-14 |
| 1583 | 2014-01-14 | 118,845,000 | -10,000 | 29.75 | 399,476,000 | 356,535,000 | 3.000 | 2014-01-10 |
| 1584 | 2014-01-13 | 118,855,000 | -1,000 | 29.75 | 399,476,000 | 362,507,750 | 3.050 | 2014-01-09 |
| 1585 | 2014-01-06 | 118,856,000 | 30,000 | 29.75 | 399,476,000 | 398,167,600 | 3.350 | 2014-01-02 |
| 1586 | 2014-01-03 | 118,826,000 | 60,000 | 29.75 | 399,476,000 | 341,030,620 | 2.870 | 2013-12-30 |
| 1587 | 2014-01-02 | 118,766,000 | -1,000 | 29.73 | 399,476,000 | 340,858,420 | 2.870 | 2013-12-27 |
| 1588 | 2013-12-23 | 118,767,000 | -1,000 | 29.73 | 399,476,000 | 369,365,370 | 3.110 | 2013-12-19 |
| 1589 | 2013-12-19 | 118,768,000 | -8,000 | 29.73 | 399,476,000 | 391,934,400 | 3.300 | 2013-12-17 |
| 1590 | 2013-12-16 | 118,776,000 | 1,000 | 29.73 | 399,476,000 | 403,838,400 | 3.400 | 2013-12-12 |
| 1591 | 2013-12-10 | 118,775,000 | 10,000 | 29.73 | 399,476,000 | 406,210,500 | 3.420 | 2013-12-06 |
| 1592 | 2013-12-09 | 118,765,000 | 8,000 | 29.73 | 399,476,000 | 406,176,300 | 3.420 | 2013-12-05 |
| 1593 | 2013-11-05 | 118,757,000 | -10,000 | 29.73 | 399,476,000 | 362,208,850 | 3.050 | 2013-11-01 |
| 1594 | 2013-10-28 | 118,767,000 | -2,000 | 29.73 | 399,476,000 | 391,931,100 | 3.300 | 2013-10-24 |
| 1595 | 2013-10-25 | 118,769,000 | 25,000 | 29.73 | 399,476,000 | 427,568,400 | 3.600 | 2013-10-23 |
| 1596 | 2013-10-24 | 118,744,000 | -4,000 | 29.72 | 399,476,000 | 471,413,680 | 3.970 | 2013-10-22 |
| 1597 | 2013-10-23 | 118,748,000 | 22,000 | 29.73 | 399,476,000 | 358,618,960 | 3.020 | 2013-10-21 |
| 1598 | 2013-10-10 | 118,726,000 | -20,000 | 29.72 | 399,476,000 | 332,432,800 | 2.800 | 2013-10-08 |
| 1599 | 2013-10-02 | 118,746,000 | -20,000 | 29.73 | 399,476,000 | 338,426,100 | 2.850 | 2013-09-27 |
| 1600 | 2013-09-30 | 118,766,000 | -3,000 | 29.73 | 399,476,000 | 332,544,800 | 2.800 | 2013-09-26 |
| 1601 | 2013-09-25 | 118,769,000 | -10,000 | 29.73 | 399,476,000 | 340,867,030 | 2.870 | 2013-09-23 |
| 1602 | 2013-09-23 | 118,779,000 | -15,000 | 29.73 | 399,476,000 | 332,581,200 | 2.800 | 2013-09-18 |
| 1603 | 2013-09-19 | 118,794,000 | 21,000 | 29.74 | 399,476,000 | 320,743,800 | 2.700 | 2013-09-17 |
| 1604 | 2013-09-18 | 118,773,000 | 42,000 | 29.73 | 399,476,000 | 314,748,450 | 2.650 | 2013-09-16 |
| 1605 | 2013-09-17 | 118,731,000 | 1,000 | 29.72 | 399,476,000 | 302,764,050 | 2.550 | 2013-09-13 |
| 1606 | 2013-09-11 | 118,730,000 | 8,000 | 29.72 | 399,476,000 | 319,383,700 | 2.690 | 2013-09-09 |
| 1607 | 2013-09-10 | 118,722,000 | 17,000 | 29.72 | 399,476,000 | 316,987,740 | 2.670 | 2013-09-06 |
| 1608 | 2013-09-06 | 118,705,000 | -7,000 | 29.72 | 399,476,000 | 316,942,350 | 2.670 | 2013-09-04 |
| 1609 | 2013-08-21 | 118,712,000 | 20,000 | 29.72 | 399,476,000 | 327,645,120 | 2.760 | 2013-08-19 |
| 1610 | 2013-08-19 | 118,692,000 | 10,000 | 29.71 | 399,476,000 | 352,515,240 | 2.970 | 2013-08-15 |
| 1611 | 2013-08-13 | 118,682,000 | 3,000 | 29.71 | 399,476,000 | 350,111,900 | 2.950 | 2013-08-09 |
| 1612 | 2013-08-07 | 118,679,000 | -1,000 | 29.71 | 399,476,000 | 361,970,950 | 3.050 | 2013-08-05 |
| 1613 | 2013-08-06 | 118,680,000 | 5,000 | 29.71 | 399,476,000 | 356,040,000 | 3.000 | 2013-08-02 |
| 1614 | 2013-08-05 | 118,675,000 | 16,000 | 29.71 | 399,476,000 | 354,838,250 | 2.990 | 2013-08-01 |
| 1615 | 2013-08-02 | 118,659,000 | 28,000 | 29.70 | 399,476,000 | 353,603,820 | 2.980 | 2013-07-31 |
| 1616 | 2013-07-17 | 118,631,000 | 2,000 | 29.70 | 399,476,000 | 391,482,300 | 3.300 | 2013-07-15 |
| 1617 | 2013-07-12 | 118,629,000 | 6,000 | 29.70 | 399,476,000 | 412,828,920 | 3.480 | 2013-07-10 |
| 1618 | 2013-06-19 | 118,623,000 | -1,000 | 29.69 | 399,476,000 | 446,022,480 | 3.760 | 2013-06-17 |
| 1619 | 2013-05-22 | 118,624,000 | -2,000 | 29.69 | 399,476,000 | 441,281,280 | 3.720 | 2013-05-20 |
| 1620 | 2013-05-20 | 118,626,000 | 6,000 | 29.70 | 399,476,000 | 474,504,000 | 4.000 | 2013-05-15 |
| 1621 | 2013-04-26 | 118,620,000 | 3,000 | 29.69 | 399,476,000 | 472,107,600 | 3.980 | 2013-04-24 |
| 1622 | 2013-04-24 | 118,617,000 | 1,000 | 29.69 | 399,476,000 | 474,468,000 | 4.000 | 2013-04-22 |
| 1623 | 2013-04-05 | 118,616,000 | 3,000 | 29.69 | 399,476,000 | 474,464,000 | 4.000 | 2013-04-02 |
| 1624 | 2013-04-03 | 118,613,000 | -8,000 | 29.69 | 399,476,000 | 474,452,000 | 4.000 | 2013-03-28 |
| 1625 | 2013-03-22 | 118,621,000 | 10,000 | 29.69 | 399,476,000 | 470,925,370 | 3.970 | 2013-03-20 |
| 1626 | 2013-03-20 | 118,611,000 | -10,000 | 29.69 | 399,476,000 | 486,305,100 | 4.100 | 2013-03-18 |
| 1627 | 2013-03-19 | 118,621,000 | -58,000 | 29.69 | 399,476,000 | 474,484,000 | 4.000 | 2013-03-15 |
| 1628 | 2013-03-15 | 118,679,000 | -7,000 | 29.71 | 399,476,000 | 439,112,300 | 3.700 | 2013-03-13 |
| 1629 | 2013-03-14 | 118,686,000 | -103,000 | 29.71 | 399,476,000 | 451,006,800 | 3.800 | 2013-03-12 |
| 1630 | 2013-03-12 | 118,789,000 | -16,000 | 29.74 | 399,476,000 | 427,640,400 | 3.600 | 2013-03-08 |
| 1631 | 2013-03-08 | 118,805,000 | -5,000 | 29.74 | 399,476,000 | 439,578,500 | 3.700 | 2013-03-06 |
| 1632 | 2013-02-26 | 118,810,000 | -11,000 | 29.74 | 399,476,000 | 443,161,300 | 3.730 | 2013-02-22 |
| 1633 | 2013-02-22 | 118,821,000 | -10,000 | 29.74 | 399,476,000 | 470,531,160 | 3.960 | 2013-02-20 |
| 1634 | 2013-02-20 | 118,831,000 | -40,000 | 29.75 | 399,476,000 | 451,557,800 | 3.800 | 2013-02-18 |
| 1635 | 2013-02-19 | 118,871,000 | -20,000 | 29.76 | 399,476,000 | 451,709,800 | 3.800 | 2013-02-15 |
| 1636 | 2013-02-15 | 118,891,000 | -15,000 | 29.76 | 399,476,000 | 451,785,800 | 3.800 | 2013-02-08 |
| 1637 | 2013-02-07 | 118,906,000 | -4,000 | 29.77 | 399,476,000 | 451,842,800 | 3.800 | 2013-02-05 |
| 1638 | 2013-02-05 | 118,910,000 | -10,000 | 29.77 | 399,476,000 | 487,531,000 | 4.100 | 2013-02-01 |
| 1639 | 2013-02-04 | 118,920,000 | -54,000 | 29.77 | 399,476,000 | 499,464,000 | 4.200 | 2013-01-31 |
| 1640 | 2013-01-30 | 118,974,000 | -10,000 | 29.78 | 399,476,000 | 487,793,400 | 4.100 | 2013-01-28 |
| 1641 | 2013-01-25 | 118,984,000 | 36,000 | 29.79 | 399,476,000 | 469,986,800 | 3.950 | 2013-01-23 |
| 1642 | 2013-01-24 | 118,948,000 | 15,000 | 29.78 | 399,476,000 | 463,897,200 | 3.900 | 2013-01-22 |
| 1643 | 2013-01-23 | 118,933,000 | 22,000 | 29.77 | 399,476,000 | 463,838,700 | 3.900 | 2013-01-21 |
| 1644 | 2013-01-22 | 118,911,000 | 10,000 | 29.77 | 399,476,000 | 416,188,500 | 3.500 | 2013-01-18 |
| 1645 | 2013-01-17 | 118,901,000 | -12,000 | 29.76 | 399,476,000 | 401,885,380 | 3.380 | 2013-01-15 |
| 1646 | 2013-01-14 | 118,913,000 | -6,000 | 29.77 | 399,476,000 | 406,682,460 | 3.420 | 2013-01-10 |
| 1647 | 2013-01-11 | 118,919,000 | 16,000 | 29.77 | 399,476,000 | 406,702,980 | 3.420 | 2013-01-09 |
| 1648 | 2013-01-09 | 118,903,000 | 28,000 | 29.76 | 399,476,000 | 403,081,170 | 3.390 | 2013-01-07 |
| 1649 | 2013-01-08 | 118,875,000 | -10,000 | 29.76 | 399,476,000 | 393,476,250 | 3.310 | 2013-01-04 |
| 1650 | 2013-01-07 | 118,885,000 | -5,000 | 29.76 | 399,476,000 | 392,320,500 | 3.300 | 2013-01-03 |
| 1651 | 2013-01-03 | 118,890,000 | 24,000 | 29.76 | 399,476,000 | 368,559,000 | 3.100 | 2012-12-28 |
| 1652 | 2013-01-02 | 118,866,000 | -21,000 | 29.76 | 399,476,000 | 372,050,580 | 3.130 | 2012-12-27 |
| 1653 | 2012-12-28 | 118,887,000 | -18,000 | 29.76 | 399,476,000 | 362,605,350 | 3.050 | 2012-12-21 |
| 1654 | 2012-12-11 | 118,905,000 | 10,000 | 29.77 | 399,476,000 | 338,879,250 | 2.850 | 2012-12-07 |
| 1655 | 2012-12-07 | 118,895,000 | 8,000 | 29.76 | 399,476,000 | 356,685,000 | 3.000 | 2012-12-05 |
| 1656 | 2012-11-30 | 118,887,000 | 48,000 | 29.76 | 399,476,000 | 356,661,000 | 3.000 | 2012-11-28 |
| 1657 | 2012-11-27 | 118,839,000 | -1,000 | 29.75 | 399,476,000 | 356,517,000 | 3.000 | 2012-11-23 |
| 1658 | 2012-11-07 | 118,840,000 | -20,000 | 29.75 | 399,476,000 | 356,520,000 | 3.000 | 2012-11-05 |
| 1659 | 2012-11-06 | 118,860,000 | 5,000 | 29.75 | 399,476,000 | 356,580,000 | 3.000 | 2012-11-02 |
| 1660 | 2012-10-30 | 118,855,000 | -30,000 | 29.75 | 399,476,000 | 350,622,250 | 2.950 | 2012-10-26 |
| 1661 | 2012-10-25 | 118,885,000 | 12,000 | 29.76 | 399,476,000 | 356,655,000 | 3.000 | 2012-10-22 |
| 1662 | 2012-10-17 | 118,873,000 | 10,000 | 29.76 | 399,476,000 | 362,562,650 | 3.050 | 2012-10-15 |
| 1663 | 2012-10-16 | 118,863,000 | -7,000 | 29.75 | 399,476,000 | 368,475,300 | 3.100 | 2012-10-12 |
| 1664 | 2012-10-09 | 118,870,000 | 20,000 | 29.76 | 399,476,000 | 380,384,000 | 3.200 | 2012-10-05 |
| 1665 | 2012-10-08 | 118,850,000 | 20,000 | 29.75 | 399,476,000 | 356,550,000 | 3.000 | 2012-10-04 |
| 1666 | 2012-10-05 | 118,830,000 | 10,000 | 29.75 | 399,476,000 | 356,490,000 | 3.000 | 2012-10-03 |
| 1667 | 2012-10-03 | 118,820,000 | 8,000 | 29.74 | 399,476,000 | 356,460,000 | 3.000 | 2012-09-27 |
| 1668 | 2012-09-28 | 118,812,000 | 6,000 | 29.74 | 399,476,000 | 356,436,000 | 3.000 | 2012-09-26 |
| 1669 | 2012-09-27 | 118,806,000 | 2,000 | 29.74 | 399,476,000 | 356,418,000 | 3.000 | 2012-09-25 |
| 1670 | 2012-09-17 | 118,804,000 | 14,000 | 29.74 | 399,476,000 | 356,412,000 | 3.000 | 2012-09-13 |
| 1671 | 2012-09-14 | 118,790,000 | 6,000 | 29.74 | 399,476,000 | 356,370,000 | 3.000 | 2012-09-12 |
| 1672 | 2012-09-07 | 118,784,000 | -1,000 | 29.73 | 399,476,000 | 365,854,720 | 3.080 | 2012-09-05 |
| 1673 | 2012-09-04 | 118,785,000 | -10,000 | 29.74 | 399,476,000 | 378,924,150 | 3.190 | 2012-08-31 |
| 1674 | 2012-08-17 | 118,795,000 | -2,000 | 29.74 | 399,476,000 | 374,204,250 | 3.150 | 2012-08-15 |
| 1675 | 2012-08-14 | 118,797,000 | -2,000 | 29.74 | 399,476,000 | 386,090,250 | 3.250 | 2012-08-10 |
| 1676 | 2012-08-10 | 118,799,000 | -10,000 | 29.74 | 399,476,000 | 370,652,880 | 3.120 | 2012-08-08 |
| 1677 | 2012-08-09 | 118,809,000 | -4,000 | 29.74 | 399,476,000 | 373,060,260 | 3.140 | 2012-08-07 |
| 1678 | 2012-08-08 | 118,813,000 | -2,000 | 29.74 | 399,476,000 | 374,260,950 | 3.150 | 2012-08-06 |
| 1679 | 2012-08-03 | 118,815,000 | -3,000 | 29.74 | 399,476,000 | 375,455,400 | 3.160 | 2012-08-01 |
| 1680 | 2012-07-31 | 118,818,000 | -10,000 | 29.74 | 399,476,000 | 401,604,840 | 3.380 | 2012-07-27 |
| 1681 | 2012-07-27 | 118,828,000 | 9,000 | 29.75 | 399,476,000 | 388,567,560 | 3.270 | 2012-07-25 |
| 1682 | 2012-07-24 | 118,819,000 | -10,000 | 29.74 | 399,476,000 | 403,984,600 | 3.400 | 2012-07-20 |
| 1683 | 2012-07-23 | 118,829,000 | -30,000 | 29.75 | 399,476,000 | 390,947,410 | 3.290 | 2012-07-19 |
| 1684 | 2012-07-20 | 118,859,000 | -4,000 | 29.75 | 399,476,000 | 387,480,340 | 3.260 | 2012-07-18 |
| 1685 | 2012-07-19 | 118,863,000 | -26,000 | 29.75 | 399,476,000 | 386,304,750 | 3.250 | 2012-07-17 |
| 1686 | 2012-07-18 | 118,889,000 | -16,000 | 29.76 | 399,476,000 | 381,633,690 | 3.210 | 2012-07-16 |
| 1687 | 2012-07-17 | 118,905,000 | -5,000 | 29.77 | 399,476,000 | 380,496,000 | 3.200 | 2012-07-13 |
| 1688 | 2012-07-16 | 118,910,000 | 22,000 | 29.77 | 399,476,000 | 368,621,000 | 3.100 | 2012-07-12 |
| 1689 | 2012-07-13 | 118,888,000 | 15,000 | 29.76 | 399,476,000 | 366,175,040 | 3.080 | 2012-07-11 |
| 1690 | 2012-07-12 | 118,873,000 | 41,000 | 29.76 | 399,476,000 | 363,751,380 | 3.060 | 2012-07-10 |
| 1691 | 2012-07-11 | 118,832,000 | 106,000 | 29.75 | 399,476,000 | 379,074,080 | 3.190 | 2012-07-09 |
| 1692 | 2012-07-10 | 118,726,000 | 29.72 | 399,476,000 | 426,226,340 | 3.590 | 2012-07-06 | |
Webb-site Database - Powered By Linux Group