長飛光纖光纜股份有限公司: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06869 | 2014-12-10 |
China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司
CCASSID: A00004
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 | 2026-03-17 | 159.0 | 2026-03-13 | |||||
| 2 | 2026-03-16 | 158.2 | 2026-03-12 | |||||
| 3 | 2026-03-13 | 120,004,553 | -1,754,473 | 28.47 | 421,566,794 | 19,680,746,692 | 164.0 | 2026-03-11 |
| 4 | 2026-03-12 | 121,759,026 | 100,378 | 28.88 | 421,566,794 | 21,526,995,797 | 176.8 | 2026-03-10 |
| 5 | 2026-03-11 | 121,658,648 | -5,014,851 | 28.86 | 421,566,794 | 17,299,859,746 | 142.2 | 2026-03-09 |
| 6 | 2026-03-10 | 126,673,499 | -1,826,344 | 30.05 | 421,566,794 | 17,544,279,612 | 138.5 | 2026-03-06 |
| 7 | 2026-03-09 | 128,499,843 | -441,000 | 30.48 | 421,566,794 | 19,300,676,419 | 150.2 | 2026-03-05 |
| 8 | 2026-03-06 | 128,940,843 | -1,198,486 | 30.59 | 421,566,794 | 19,212,185,607 | 149.0 | 2026-03-04 |
| 9 | 2026-03-05 | 130,139,329 | -1,764,000 | 30.87 | 421,566,794 | 20,171,595,995 | 155.0 | 2026-03-03 |
| 10 | 2026-03-04 | 131,903,329 | 3,564,500 | 31.29 | 421,566,794 | 21,895,952,614 | 166.0 | 2026-03-02 |
| 11 | 2026-03-03 | 128,338,829 | -447,000 | 30.44 | 421,566,794 | 19,096,817,755 | 148.8 | 2026-02-27 |
| 12 | 2026-03-02 | 128,785,829 | -2,707,297 | 30.55 | 421,566,794 | 17,411,844,081 | 135.2 | 2026-02-26 |
| 13 | 2026-02-27 | 131,493,126 | 732,858 | 31.19 | 421,566,794 | 17,265,047,444 | 131.3 | 2026-02-25 |
| 14 | 2026-02-26 | 130,760,268 | -1,315,207 | 31.02 | 421,566,794 | 16,894,226,626 | 129.2 | 2026-02-24 |
| 15 | 2026-02-24 | 132,075,475 | 1,159,899 | 31.33 | 421,566,794 | 14,739,623,010 | 111.6 | 2026-02-20 |
| 16 | 2026-02-13 | 130,915,576 | -735,919 | 31.05 | 421,566,794 | 14,073,424,420 | 107.5 | 2026-02-11 |
| 17 | 2026-02-12 | 131,651,495 | 3,633,500 | 31.23 | 421,566,794 | 15,008,270,430 | 114.0 | 2026-02-10 |
| 18 | 2026-02-11 | 128,017,995 | 1,782,500 | 30.37 | 421,566,794 | 13,403,484,077 | 104.7 | 2026-02-09 |
| 19 | 2026-02-10 | 126,235,495 | -2,131,802 | 29.94 | 421,566,794 | 11,462,182,946 | 90.80 | 2026-02-06 |
| 20 | 2026-02-09 | 128,367,297 | 82,500 | 30.45 | 421,566,794 | 11,103,771,191 | 86.50 | 2026-02-05 |
| 21 | 2026-02-06 | 128,284,797 | -90,007 | 30.43 | 421,566,794 | 11,879,172,202 | 92.60 | 2026-02-04 |
| 22 | 2026-02-05 | 128,374,804 | -545,000 | 30.45 | 421,566,794 | 12,189,187,640 | 94.95 | 2026-02-03 |
| 23 | 2026-02-04 | 128,919,804 | -1,149,887 | 30.58 | 421,566,794 | 10,906,615,418 | 84.60 | 2026-02-02 |
| 24 | 2026-02-03 | 130,069,691 | 766,516 | 30.85 | 421,566,794 | 10,886,833,137 | 83.70 | 2026-01-30 |
| 25 | 2026-02-02 | 129,303,175 | 1,820,500 | 30.67 | 421,566,794 | 10,137,368,920 | 78.40 | 2026-01-29 |
| 26 | 2026-01-30 | 127,482,675 | 3,946,500 | 30.24 | 421,566,794 | 9,586,697,160 | 75.20 | 2026-01-28 |
| 27 | 2026-01-29 | 123,536,175 | 9,474,000 | 29.30 | 421,566,794 | 8,048,381,801 | 65.15 | 2026-01-27 |
| 28 | 2026-01-28 | 114,062,175 | -397,698 | 27.06 | 421,566,794 | 7,163,104,590 | 62.80 | 2026-01-26 |
| 29 | 2026-01-27 | 114,459,873 | 481,277 | 27.15 | 421,566,794 | 6,100,711,231 | 53.30 | 2026-01-23 |
| 30 | 2026-01-26 | 113,978,596 | 2,272,000 | 27.04 | 421,566,794 | 5,932,585,922 | 52.05 | 2026-01-22 |
| 31 | 2026-01-23 | 111,706,596 | 1,955,000 | 26.50 | 421,566,794 | 5,886,937,609 | 52.70 | 2026-01-21 |
| 32 | 2026-01-22 | 109,751,596 | -1,449,500 | 26.03 | 421,566,794 | 5,997,924,721 | 54.65 | 2026-01-20 |
| 33 | 2026-01-21 | 111,201,096 | 3,842,500 | 26.38 | 421,566,794 | 6,121,620,335 | 55.05 | 2026-01-19 |
| 34 | 2026-01-20 | 107,358,596 | 2,536,500 | 25.47 | 421,566,794 | 5,421,609,098 | 50.50 | 2026-01-16 |
| 35 | 2026-01-19 | 104,822,096 | -353,500 | 24.86 | 421,566,794 | 5,000,013,979 | 47.70 | 2026-01-15 |
| 36 | 2026-01-16 | 105,175,596 | -199,000 | 24.95 | 421,566,794 | 4,960,081,107 | 47.16 | 2026-01-14 |
| 37 | 2026-01-15 | 105,374,596 | -2,818,000 | 25.00 | 421,566,794 | 4,996,863,342 | 47.42 | 2026-01-13 |
| 38 | 2026-01-14 | 108,192,596 | -3,529,193 | 25.66 | 421,566,794 | 5,234,357,794 | 48.38 | 2026-01-12 |
| 39 | 2026-01-13 | 111,721,789 | 190,773 | 26.50 | 421,566,794 | 5,501,180,890 | 49.24 | 2026-01-09 |
| 40 | 2026-01-12 | 111,531,016 | 28,500 | 26.46 | 421,566,794 | 5,621,163,206 | 50.40 | 2026-01-08 |
| 41 | 2026-01-09 | 111,502,516 | 1,190,500 | 26.45 | 421,566,794 | 5,837,156,713 | 52.35 | 2026-01-07 |
| 42 | 2026-01-08 | 110,312,016 | -2,429,500 | 26.17 | 421,566,794 | 5,409,701,265 | 49.04 | 2026-01-06 |
| 43 | 2026-01-07 | 112,741,516 | -3,570,806 | 26.74 | 421,566,794 | 5,755,454,392 | 51.05 | 2026-01-05 |
| 44 | 2026-01-05 | 116,312,322 | -2,440,000 | 27.59 | 421,566,794 | 6,042,425,128 | 51.95 | 2025-12-30 |
| 45 | 2026-01-02 | 118,752,322 | -1,546,694 | 28.17 | 421,566,794 | 6,175,120,744 | 52.00 | 2025-12-29 |
| 46 | 2025-12-30 | 120,299,016 | 1,412,372 | 28.54 | 421,566,794 | 6,568,326,274 | 54.60 | 2025-12-23 |
| 47 | 2025-12-29 | 118,886,644 | 2,043,032 | 28.20 | 421,566,794 | 6,841,926,362 | 57.55 | 2025-12-22 |
| 48 | 2025-12-23 | 116,843,612 | 3,292,273 | 27.72 | 421,566,794 | 6,046,656,921 | 51.75 | 2025-12-19 |
| 49 | 2025-12-22 | 113,551,339 | 2,356,000 | 26.94 | 421,566,794 | 5,246,071,862 | 46.20 | 2025-12-18 |
| 50 | 2025-12-19 | 111,195,339 | 4,913,064 | 26.38 | 421,566,794 | 5,172,807,170 | 46.52 | 2025-12-17 |
| 51 | 2025-12-18 | 106,282,275 | -2,630,784 | 25.21 | 421,566,794 | 4,079,113,715 | 38.38 | 2025-12-16 |
| 52 | 2025-12-17 | 108,913,059 | 2,831,184 | 25.84 | 421,566,794 | 4,604,844,135 | 42.28 | 2025-12-15 |
| 53 | 2025-12-16 | 106,081,875 | -126,000 | 30.17 | 351,566,794 | 5,017,672,688 | 47.30 | 2025-12-12 |
| 54 | 2025-12-15 | 106,207,875 | 3,481,947 | 30.21 | 351,566,794 | 4,660,401,555 | 43.88 | 2025-12-11 |
| 55 | 2025-12-12 | 102,725,928 | 2,183,876 | 29.22 | 351,566,794 | 4,322,707,050 | 42.08 | 2025-12-10 |
| 56 | 2025-12-11 | 100,542,052 | -2,400,000 | 28.60 | 351,566,794 | 3,812,554,612 | 37.92 | 2025-12-09 |
| 57 | 2025-12-10 | 102,942,052 | -1,100,500 | 29.28 | 351,566,794 | 3,740,914,170 | 36.34 | 2025-12-08 |
| 58 | 2025-12-09 | 104,042,552 | -1,518,500 | 29.59 | 351,566,794 | 3,649,812,724 | 35.08 | 2025-12-05 |
| 59 | 2025-12-08 | 105,561,052 | -1,999,000 | 30.03 | 351,566,794 | 3,675,635,831 | 34.82 | 2025-12-04 |
| 60 | 2025-12-05 | 107,560,052 | 893,500 | 30.59 | 351,566,794 | 3,902,278,687 | 36.28 | 2025-12-03 |
| 61 | 2025-12-04 | 106,666,552 | -1,354,500 | 30.34 | 351,566,794 | 3,869,862,507 | 36.28 | 2025-12-02 |
| 62 | 2025-12-03 | 108,021,052 | -1,593,500 | 30.73 | 351,566,794 | 3,970,853,872 | 36.76 | 2025-12-01 |
| 63 | 2025-12-02 | 109,614,552 | 947,000 | 31.18 | 351,566,794 | 4,119,314,864 | 37.58 | 2025-11-28 |
| 64 | 2025-12-01 | 108,667,552 | 234,143 | 30.91 | 351,566,794 | 4,059,819,743 | 37.36 | 2025-11-27 |
| 65 | 2025-11-28 | 108,433,409 | 1,625,500 | 30.84 | 351,566,794 | 4,142,156,224 | 38.20 | 2025-11-26 |
| 66 | 2025-11-27 | 106,807,909 | 1,409,918 | 30.38 | 351,566,794 | 3,894,216,362 | 36.46 | 2025-11-25 |
| 67 | 2025-11-26 | 105,397,991 | 36,500 | 29.98 | 351,566,794 | 3,408,571,029 | 32.34 | 2025-11-24 |
| 68 | 2025-11-25 | 105,361,491 | -345,000 | 29.97 | 351,566,794 | 3,316,779,737 | 31.48 | 2025-11-21 |
| 69 | 2025-11-24 | 105,706,491 | 1,134,000 | 30.07 | 351,566,794 | 3,558,080,487 | 33.66 | 2025-11-20 |
| 70 | 2025-11-21 | 104,572,491 | 4,170,000 | 29.74 | 351,566,794 | 3,689,317,482 | 35.28 | 2025-11-19 |
| 71 | 2025-11-20 | 100,402,491 | 827,000 | 28.56 | 351,566,794 | 3,385,571,997 | 33.72 | 2025-11-18 |
| 72 | 2025-11-19 | 99,575,491 | -513,500 | 28.32 | 351,566,794 | 3,345,736,498 | 33.60 | 2025-11-17 |
| 73 | 2025-11-18 | 100,088,991 | 619,000 | 28.47 | 351,566,794 | 3,294,929,584 | 32.92 | 2025-11-14 |
| 74 | 2025-11-17 | 99,469,991 | 638,000 | 28.29 | 351,566,794 | 3,308,371,901 | 33.26 | 2025-11-13 |
| 75 | 2025-11-14 | 98,831,991 | 485,000 | 28.11 | 351,566,794 | 3,255,525,784 | 32.94 | 2025-11-12 |
| 76 | 2025-11-13 | 98,346,991 | 861,500 | 27.97 | 351,566,794 | 3,272,987,860 | 33.28 | 2025-11-11 |
| 77 | 2025-11-12 | 97,485,491 | -917,500 | 27.73 | 351,566,794 | 3,232,618,882 | 33.16 | 2025-11-10 |
| 78 | 2025-11-11 | 98,402,991 | 93,000 | 27.99 | 351,566,794 | 3,337,829,455 | 33.92 | 2025-11-07 |
| 79 | 2025-11-10 | 98,309,991 | 328,126 | 27.96 | 351,566,794 | 3,450,680,684 | 35.10 | 2025-11-06 |
| 80 | 2025-11-07 | 97,981,865 | -1,098,500 | 27.87 | 351,566,794 | 3,319,625,586 | 33.88 | 2025-11-05 |
| 81 | 2025-11-06 | 99,080,365 | 1,176,731 | 28.18 | 351,566,794 | 3,455,923,131 | 34.88 | 2025-11-04 |
| 82 | 2025-11-05 | 97,903,634 | -2,070,505 | 27.85 | 351,566,794 | 3,508,866,243 | 35.84 | 2025-11-03 |
| 83 | 2025-11-04 | 99,974,139 | -1,060,500 | 28.44 | 351,566,794 | 3,581,073,659 | 35.82 | 2025-10-31 |
| 84 | 2025-11-03 | 101,034,639 | -2,614,000 | 28.74 | 351,566,794 | 3,879,730,138 | 38.40 | 2025-10-30 |
| 85 | 2025-10-31 | 103,648,639 | -695,000 | 29.48 | 351,566,794 | 4,150,091,506 | 40.04 | 2025-10-28 |
| 86 | 2025-10-30 | 104,343,639 | 1,235,000 | 29.68 | 351,566,794 | 4,447,125,894 | 42.62 | 2025-10-27 |
| 87 | 2025-10-28 | 103,108,639 | 1,108,500 | 29.33 | 351,566,794 | 4,241,889,408 | 41.14 | 2025-10-24 |
| 88 | 2025-10-27 | 102,000,139 | 1,111,000 | 29.01 | 351,566,794 | 3,841,325,235 | 37.66 | 2025-10-23 |
| 89 | 2025-10-24 | 100,889,139 | 1,251,000 | 28.70 | 351,566,794 | 4,005,298,818 | 39.70 | 2025-10-22 |
| 90 | 2025-10-23 | 99,638,139 | 4,355,500 | 28.34 | 351,566,794 | 3,925,742,677 | 39.40 | 2025-10-21 |
| 91 | 2025-10-22 | 95,282,639 | -11,494,609 | 27.10 | 351,566,794 | 3,498,778,504 | 36.72 | 2025-10-20 |
| 92 | 2025-10-21 | 106,777,248 | -6,904,503 | 30.37 | 351,566,794 | 3,916,589,457 | 36.68 | 2025-10-17 |
| 93 | 2025-10-20 | 113,681,751 | 1,784,500 | 32.34 | 351,566,794 | 4,620,026,361 | 40.64 | 2025-10-16 |
| 94 | 2025-10-17 | 111,897,251 | -1,998,500 | 31.83 | 351,566,794 | 4,590,025,236 | 41.02 | 2025-10-15 |
| 95 | 2025-10-16 | 113,895,751 | 909,500 | 32.40 | 351,566,794 | 4,785,899,457 | 42.02 | 2025-10-14 |
| 96 | 2025-10-15 | 112,986,251 | -2,946,401 | 32.14 | 351,566,794 | 4,937,499,169 | 43.70 | 2025-10-13 |
| 97 | 2025-10-14 | 115,932,652 | -2,450,000 | 32.98 | 351,566,794 | 5,230,881,258 | 45.12 | 2025-10-10 |
| 98 | 2025-10-13 | 118,382,652 | -1,493,891 | 33.67 | 351,566,794 | 5,552,146,379 | 46.90 | 2025-10-09 |
| 99 | 2025-10-03 | 119,876,543 | -2,095,500 | 34.10 | 351,566,794 | 5,672,558,015 | 47.32 | 2025-09-30 |
| 100 | 2025-10-02 | 121,972,043 | -866,000 | 34.69 | 351,566,794 | 6,129,095,161 | 50.25 | 2025-09-29 |
| 101 | 2025-09-30 | 122,838,043 | -1,386,456 | 34.94 | 351,566,794 | 6,184,895,465 | 50.35 | 2025-09-26 |
| 102 | 2025-09-29 | 124,224,499 | 1,652,000 | 35.33 | 351,566,794 | 6,844,769,895 | 55.10 | 2025-09-25 |
| 103 | 2025-09-26 | 122,572,499 | 1,889,500 | 34.86 | 351,566,794 | 7,035,661,443 | 57.40 | 2025-09-24 |
| 104 | 2025-09-25 | 120,682,999 | 2,190,836 | 34.33 | 351,566,794 | 7,361,662,939 | 61.00 | 2025-09-23 |
| 105 | 2025-09-24 | 118,492,163 | -125,880 | 33.70 | 351,566,794 | 7,121,378,996 | 60.10 | 2025-09-22 |
| 106 | 2025-09-23 | 118,618,043 | 339,000 | 33.74 | 351,566,794 | 7,306,871,449 | 61.60 | 2025-09-19 |
| 107 | 2025-09-22 | 118,279,043 | 2,015,500 | 33.64 | 351,566,794 | 6,712,335,690 | 56.75 | 2025-09-18 |
| 108 | 2025-09-19 | 116,263,543 | 11,857,000 | 33.07 | 351,566,794 | 6,295,670,853 | 54.15 | 2025-09-17 |
| 109 | 2025-09-18 | 104,406,543 | -149,000 | 29.70 | 351,566,794 | 5,658,834,631 | 54.20 | 2025-09-16 |
| 110 | 2025-09-17 | 104,555,543 | 804,500 | 29.74 | 351,566,794 | 5,154,588,270 | 49.30 | 2025-09-15 |
| 111 | 2025-09-16 | 103,751,043 | 1,075,000 | 29.51 | 351,566,794 | 5,265,365,432 | 50.75 | 2025-09-12 |
| 112 | 2025-09-15 | 102,676,043 | 375,000 | 29.21 | 351,566,794 | 5,503,435,905 | 53.60 | 2025-09-11 |
| 113 | 2025-09-12 | 102,301,043 | 756,500 | 29.10 | 351,566,794 | 4,904,312,001 | 47.94 | 2025-09-10 |
| 114 | 2025-09-11 | 101,544,543 | 1,463,500 | 28.88 | 351,566,794 | 4,658,863,633 | 45.88 | 2025-09-09 |
| 115 | 2025-09-10 | 100,081,043 | -365,500 | 28.47 | 351,566,794 | 4,501,645,314 | 44.98 | 2025-09-08 |
| 116 | 2025-09-09 | 100,446,543 | 2,952,792 | 28.57 | 351,566,794 | 4,821,434,064 | 48.00 | 2025-09-05 |
| 117 | 2025-09-08 | 97,493,751 | 1,906,000 | 27.73 | 351,566,794 | 4,395,018,295 | 45.08 | 2025-09-04 |
| 118 | 2025-09-05 | 95,587,751 | 3,571,000 | 27.19 | 351,566,794 | 4,841,519,588 | 50.65 | 2025-09-03 |
| 119 | 2025-09-04 | 92,016,751 | 3,017,000 | 26.17 | 351,566,794 | 4,138,913,460 | 44.98 | 2025-09-02 |
| 120 | 2025-09-03 | 88,999,751 | 577,000 | 25.32 | 351,566,794 | 4,556,787,251 | 51.20 | 2025-09-01 |
| 121 | 2025-09-02 | 88,422,751 | -3,572,000 | 25.15 | 351,566,794 | 4,686,405,803 | 53.00 | 2025-08-29 |
| 122 | 2025-09-01 | 91,994,751 | -458,000 | 26.17 | 351,566,794 | 5,147,106,318 | 55.95 | 2025-08-28 |
| 123 | 2025-08-29 | 92,452,751 | 2,769,500 | 26.30 | 351,566,794 | 4,127,090,805 | 44.64 | 2025-08-27 |
| 124 | 2025-08-28 | 89,683,251 | -2,101,569 | 25.51 | 351,566,794 | 4,069,825,930 | 45.38 | 2025-08-26 |
| 125 | 2025-08-27 | 91,784,820 | -3,840,500 | 26.11 | 351,566,794 | 4,295,529,576 | 46.80 | 2025-08-25 |
| 126 | 2025-08-26 | 95,625,320 | 351,000 | 27.20 | 351,566,794 | 3,530,486,814 | 36.92 | 2025-08-22 |
| 127 | 2025-08-25 | 95,274,320 | 1,452,500 | 27.10 | 351,566,794 | 3,452,741,357 | 36.24 | 2025-08-21 |
| 128 | 2025-08-22 | 93,821,820 | -1,723,500 | 26.69 | 351,566,794 | 4,013,697,460 | 42.78 | 2025-08-20 |
| 129 | 2025-08-21 | 95,545,320 | 2,431,000 | 27.18 | 351,566,794 | 3,913,536,307 | 40.96 | 2025-08-19 |
| 130 | 2025-08-20 | 93,114,320 | 584,500 | 26.49 | 351,566,794 | 3,523,445,869 | 37.84 | 2025-08-18 |
| 131 | 2025-08-19 | 92,529,820 | -295,500 | 26.32 | 351,566,794 | 3,181,175,212 | 34.38 | 2025-08-15 |
| 132 | 2025-08-18 | 92,825,320 | -631,619 | 26.40 | 351,566,794 | 3,178,338,957 | 34.24 | 2025-08-14 |
| 133 | 2025-08-15 | 93,456,939 | 3,749,000 | 26.58 | 351,566,794 | 3,398,094,302 | 36.36 | 2025-08-13 |
| 134 | 2025-08-14 | 89,707,939 | 3,431,000 | 25.52 | 351,566,794 | 3,121,836,277 | 34.80 | 2025-08-12 |
| 135 | 2025-08-13 | 86,276,939 | 3,091,298 | 24.54 | 351,566,794 | 2,942,043,620 | 34.10 | 2025-08-11 |
| 136 | 2025-08-12 | 83,185,641 | 456,500 | 23.66 | 351,566,794 | 2,859,922,338 | 34.38 | 2025-08-08 |
| 137 | 2025-08-11 | 82,729,141 | 5,016,000 | 23.53 | 351,566,794 | 2,581,149,199 | 31.20 | 2025-08-07 |
| 138 | 2025-08-08 | 77,713,141 | -4,447,000 | 22.10 | 351,566,794 | 2,228,812,884 | 28.68 | 2025-08-06 |
| 139 | 2025-08-07 | 82,160,141 | 2,149,500 | 23.37 | 351,566,794 | 2,491,095,475 | 30.32 | 2025-08-05 |
| 140 | 2025-08-06 | 80,010,641 | 2,075,000 | 22.76 | 351,566,794 | 2,294,705,184 | 28.68 | 2025-08-04 |
| 141 | 2025-08-05 | 77,935,641 | -648,500 | 22.17 | 351,566,794 | 2,092,571,961 | 26.85 | 2025-08-01 |
| 142 | 2025-08-04 | 78,584,141 | 1,183,000 | 22.35 | 351,566,794 | 2,125,701,014 | 27.05 | 2025-07-31 |
| 143 | 2025-08-01 | 77,401,141 | 7,684,503 | 22.02 | 351,566,794 | 1,950,508,753 | 25.20 | 2025-07-30 |
| 144 | 2025-07-31 | 69,716,638 | 7,417,500 | 19.83 | 351,566,794 | 1,544,223,532 | 22.15 | 2025-07-29 |
| 145 | 2025-07-30 | 62,299,138 | 6,178,500 | 17.72 | 351,566,794 | 1,226,047,036 | 19.68 | 2025-07-28 |
| 146 | 2025-07-29 | 56,120,638 | 7,235,000 | 15.96 | 351,566,794 | 1,125,218,792 | 20.05 | 2025-07-25 |
| 147 | 2025-07-28 | 48,885,638 | 1,436,500 | 13.91 | 351,566,794 | 1,036,375,526 | 21.20 | 2025-07-24 |
| 148 | 2025-07-25 | 47,449,138 | -752,000 | 13.50 | 351,566,794 | 1,008,294,183 | 21.25 | 2025-07-23 |
| 149 | 2025-07-24 | 48,201,138 | -144,500 | 13.71 | 351,566,794 | 1,014,633,955 | 21.05 | 2025-07-22 |
| 150 | 2025-07-23 | 48,345,638 | 614,500 | 13.75 | 351,566,794 | 1,066,021,318 | 22.05 | 2025-07-21 |
| 151 | 2025-07-22 | 47,731,138 | 119,000 | 13.58 | 351,566,794 | 1,085,883,390 | 22.75 | 2025-07-18 |
| 152 | 2025-07-21 | 47,612,138 | 525,000 | 13.54 | 351,566,794 | 1,161,736,167 | 24.40 | 2025-07-17 |
| 153 | 2025-07-18 | 47,087,138 | 1,471,500 | 13.39 | 351,566,794 | 960,577,615 | 20.40 | 2025-07-16 |
| 154 | 2025-07-17 | 45,615,638 | -456,500 | 12.97 | 351,566,794 | 921,435,888 | 20.20 | 2025-07-15 |
| 155 | 2025-07-16 | 46,072,138 | -75,500 | 13.10 | 351,566,794 | 890,113,706 | 19.32 | 2025-07-14 |
| 156 | 2025-07-15 | 46,147,638 | 177,000 | 13.13 | 351,566,794 | 875,882,169 | 18.98 | 2025-07-11 |
| 157 | 2025-07-14 | 45,970,638 | 562,000 | 13.08 | 351,566,794 | 879,878,011 | 19.14 | 2025-07-10 |
| 158 | 2025-07-11 | 45,408,638 | 1,109,500 | 12.92 | 351,566,794 | 871,845,850 | 19.20 | 2025-07-09 |
| 159 | 2025-07-10 | 44,299,138 | -86,000 | 12.60 | 351,566,794 | 890,412,674 | 20.10 | 2025-07-08 |
| 160 | 2025-07-09 | 44,385,138 | -1,773,458 | 12.62 | 351,566,794 | 853,082,352 | 19.22 | 2025-07-07 |
| 161 | 2025-07-08 | 46,158,596 | -496,000 | 13.13 | 351,566,794 | 922,248,748 | 19.98 | 2025-07-04 |
| 162 | 2025-07-07 | 46,654,596 | 412,958 | 13.27 | 351,566,794 | 928,426,460 | 19.90 | 2025-07-03 |
| 163 | 2025-07-04 | 46,241,638 | 343,500 | 13.15 | 351,566,794 | 934,081,088 | 20.20 | 2025-07-02 |
| 164 | 2025-07-03 | 45,898,138 | 2,312,000 | 13.06 | 351,566,794 | 977,630,339 | 21.30 | 2025-06-30 |
| 165 | 2025-07-02 | 43,586,138 | -1,566,500 | 12.40 | 351,566,794 | 915,308,898 | 21.00 | 2025-06-27 |
| 166 | 2025-06-30 | 45,152,638 | -37,000 | 12.84 | 351,566,794 | 898,537,496 | 19.90 | 2025-06-26 |
| 167 | 2025-06-27 | 45,189,638 | -2,926,000 | 12.85 | 351,566,794 | 857,699,329 | 18.98 | 2025-06-25 |
| 168 | 2025-06-26 | 48,115,638 | -19,500 | 13.69 | 351,566,794 | 842,985,978 | 17.52 | 2025-06-24 |
| 169 | 2025-06-25 | 48,135,138 | 996,500 | 13.69 | 351,566,794 | 818,297,346 | 17.00 | 2025-06-23 |
| 170 | 2025-06-24 | 47,138,638 | 2,369,500 | 13.41 | 351,566,794 | 841,896,075 | 17.86 | 2025-06-20 |
| 171 | 2025-06-23 | 44,769,138 | 560,500 | 12.73 | 351,566,794 | 786,146,063 | 17.56 | 2025-06-19 |
| 172 | 2025-06-20 | 44,208,638 | 291,500 | 12.57 | 351,566,794 | 751,546,846 | 17.00 | 2025-06-18 |
| 173 | 2025-06-19 | 43,917,138 | 44,500 | 12.49 | 351,566,794 | 736,929,576 | 16.78 | 2025-06-17 |
| 174 | 2025-06-18 | 43,872,638 | -603,500 | 12.48 | 351,566,794 | 740,570,129 | 16.88 | 2025-06-16 |
| 175 | 2025-06-17 | 44,476,138 | 713,500 | 12.65 | 351,566,794 | 682,263,957 | 15.34 | 2025-06-13 |
| 176 | 2025-06-16 | 43,762,638 | 666,500 | 12.45 | 351,566,794 | 694,950,691 | 15.88 | 2025-06-12 |
| 177 | 2025-06-13 | 43,096,138 | 547,000 | 12.26 | 351,566,794 | 703,328,972 | 16.32 | 2025-06-11 |
| 178 | 2025-06-12 | 42,549,138 | -399,500 | 12.10 | 351,566,794 | 702,911,760 | 16.52 | 2025-06-10 |
| 179 | 2025-06-11 | 42,948,638 | -613,500 | 12.22 | 351,566,794 | 740,434,519 | 17.24 | 2025-06-09 |
| 180 | 2025-06-10 | 43,562,138 | -564,000 | 12.39 | 351,566,794 | 753,624,987 | 17.30 | 2025-06-06 |
| 181 | 2025-06-09 | 44,126,138 | 276,000 | 12.55 | 351,566,794 | 781,915,165 | 17.72 | 2025-06-05 |
| 182 | 2025-06-06 | 43,850,138 | 467,500 | 12.47 | 351,566,794 | 721,773,271 | 16.46 | 2025-06-04 |
| 183 | 2025-06-05 | 43,382,638 | -3,453,000 | 12.34 | 351,566,794 | 699,328,125 | 16.12 | 2025-06-03 |
| 184 | 2025-06-03 | 46,835,638 | 564,000 | 13.32 | 351,566,794 | 710,964,985 | 15.18 | 2025-05-30 |
| 185 | 2025-06-02 | 46,271,638 | -452,000 | 13.16 | 351,566,794 | 733,868,179 | 15.86 | 2025-05-29 |
| 186 | 2025-05-30 | 46,723,638 | 704,500 | 13.29 | 351,566,794 | 723,281,916 | 15.48 | 2025-05-28 |
| 187 | 2025-05-29 | 46,019,138 | -365,500 | 13.09 | 351,566,794 | 718,818,936 | 15.62 | 2025-05-27 |
| 188 | 2025-05-28 | 46,384,638 | -32,500 | 13.19 | 351,566,794 | 707,829,576 | 15.26 | 2025-05-26 |
| 189 | 2025-05-27 | 46,417,138 | -485,500 | 13.20 | 351,566,794 | 696,257,070 | 15.00 | 2025-05-23 |
| 190 | 2025-05-26 | 46,902,638 | 328,000 | 13.34 | 351,566,794 | 712,920,098 | 15.20 | 2025-05-22 |
| 191 | 2025-05-23 | 46,574,638 | -300,000 | 13.25 | 351,566,794 | 727,495,846 | 15.62 | 2025-05-21 |
| 192 | 2025-05-22 | 46,874,638 | 39,500 | 13.33 | 351,566,794 | 718,119,454 | 15.32 | 2025-05-20 |
| 193 | 2025-05-21 | 46,835,138 | 493,000 | 13.32 | 351,566,794 | 726,881,342 | 15.52 | 2025-05-19 |
| 194 | 2025-05-20 | 46,342,138 | -506,500 | 13.18 | 351,566,794 | 749,815,793 | 16.18 | 2025-05-16 |
| 195 | 2025-05-19 | 46,848,638 | -178,000 | 13.33 | 351,566,794 | 739,271,508 | 15.78 | 2025-05-15 |
| 196 | 2025-05-16 | 47,026,638 | -122,862 | 13.38 | 351,566,794 | 759,009,937 | 16.14 | 2025-05-14 |
| 197 | 2025-05-15 | 47,149,500 | 415,500 | 13.41 | 351,566,794 | 760,992,930 | 16.14 | 2025-05-13 |
| 198 | 2025-05-14 | 46,734,000 | 616,000 | 13.29 | 351,566,794 | 757,090,800 | 16.20 | 2025-05-12 |
| 199 | 2025-05-13 | 46,118,000 | 191,500 | 13.12 | 351,566,794 | 713,906,640 | 15.48 | 2025-05-09 |
| 200 | 2025-05-12 | 45,926,500 | 1,417,000 | 13.06 | 351,566,794 | 731,149,880 | 15.92 | 2025-05-08 |
| 201 | 2025-05-09 | 44,509,500 | 169,000 | 12.66 | 351,566,794 | 656,960,220 | 14.76 | 2025-05-07 |
| 202 | 2025-05-08 | 44,340,500 | -753,000 | 12.61 | 351,566,794 | 666,881,120 | 15.04 | 2025-05-06 |
| 203 | 2025-05-06 | 45,093,500 | 277,500 | 12.83 | 351,566,794 | 613,271,600 | 13.60 | 2025-04-30 |
| 204 | 2025-05-02 | 44,816,000 | 1,231,500 | 12.75 | 351,566,794 | 616,668,160 | 13.76 | 2025-04-29 |
| 205 | 2025-04-30 | 43,584,500 | -227,000 | 12.40 | 351,566,794 | 573,572,020 | 13.16 | 2025-04-28 |
| 206 | 2025-04-29 | 43,811,500 | 1,251,000 | 12.46 | 351,566,794 | 583,569,180 | 13.32 | 2025-04-25 |
| 207 | 2025-04-28 | 42,560,500 | 294,500 | 12.11 | 351,566,794 | 560,947,390 | 13.18 | 2025-04-24 |
| 208 | 2025-04-25 | 42,266,000 | 339,000 | 12.02 | 351,566,794 | 562,137,800 | 13.30 | 2025-04-23 |
| 209 | 2025-04-24 | 41,927,000 | 162,500 | 11.93 | 351,566,794 | 545,051,000 | 13.00 | 2025-04-22 |
| 210 | 2025-04-23 | 41,764,500 | -483,500 | 11.88 | 351,566,794 | 542,938,500 | 13.00 | 2025-04-17 |
| 211 | 2025-04-22 | 42,248,000 | -1,137,000 | 12.02 | 351,566,794 | 544,154,240 | 12.88 | 2025-04-16 |
| 212 | 2025-04-17 | 43,385,000 | 960,000 | 12.34 | 351,566,794 | 592,639,100 | 13.66 | 2025-04-15 |
| 213 | 2025-04-16 | 42,425,000 | -217,000 | 12.07 | 351,566,794 | 604,132,000 | 14.24 | 2025-04-14 |
| 214 | 2025-04-15 | 42,642,000 | -1,150,500 | 12.13 | 351,566,794 | 597,840,840 | 14.02 | 2025-04-11 |
| 215 | 2025-04-14 | 43,792,500 | -48,000 | 12.46 | 351,566,794 | 608,715,750 | 13.90 | 2025-04-10 |
| 216 | 2025-04-11 | 43,840,500 | -786,000 | 12.47 | 351,566,794 | 585,709,080 | 13.36 | 2025-04-09 |
| 217 | 2025-04-10 | 44,626,500 | -2,564,500 | 12.69 | 351,566,794 | 581,037,030 | 13.02 | 2025-04-08 |
| 218 | 2025-04-09 | 47,191,000 | -701,500 | 13.42 | 351,566,794 | 604,988,620 | 12.82 | 2025-04-07 |
| 219 | 2025-04-08 | 47,892,500 | 248,000 | 13.62 | 351,566,794 | 765,322,150 | 15.98 | 2025-04-03 |
| 220 | 2025-04-07 | 47,644,500 | 438,500 | 13.55 | 351,566,794 | 802,333,380 | 16.84 | 2025-04-02 |
| 221 | 2025-04-03 | 47,206,000 | 2,046,000 | 13.43 | 351,566,794 | 779,843,120 | 16.52 | 2025-04-01 |
| 222 | 2025-04-02 | 45,160,000 | 270,000 | 12.85 | 351,566,794 | 713,528,000 | 15.80 | 2025-03-31 |
| 223 | 2025-04-01 | 44,890,000 | -688,500 | 12.77 | 351,566,794 | 722,729,000 | 16.10 | 2025-03-28 |
| 224 | 2025-03-31 | 45,578,500 | -617,000 | 12.96 | 351,566,794 | 748,398,970 | 16.42 | 2025-03-27 |
| 225 | 2025-03-28 | 46,195,500 | 908,000 | 13.14 | 351,566,794 | 771,464,850 | 16.70 | 2025-03-26 |
| 226 | 2025-03-27 | 45,287,500 | -369,500 | 12.88 | 351,566,794 | 760,830,000 | 16.80 | 2025-03-25 |
| 227 | 2025-03-26 | 45,657,000 | -672,000 | 12.99 | 351,566,794 | 798,997,500 | 17.50 | 2025-03-24 |
| 228 | 2025-03-25 | 46,329,000 | 87,000 | 13.18 | 351,566,794 | 824,656,200 | 17.80 | 2025-03-21 |
| 229 | 2025-03-24 | 46,242,000 | 1,004,000 | 13.15 | 351,566,794 | 861,950,880 | 18.64 | 2025-03-20 |
| 230 | 2025-03-21 | 45,238,000 | 1,749,000 | 12.87 | 351,566,794 | 845,045,840 | 18.68 | 2025-03-19 |
| 231 | 2025-03-20 | 43,489,000 | 575,500 | 12.37 | 351,566,794 | 832,379,460 | 19.14 | 2025-03-18 |
| 232 | 2025-03-19 | 42,913,500 | 790,000 | 12.21 | 351,566,794 | 831,663,630 | 19.38 | 2025-03-17 |
| 233 | 2025-03-18 | 42,123,500 | 967,500 | 11.98 | 351,566,794 | 786,866,980 | 18.68 | 2025-03-14 |
| 234 | 2025-03-17 | 41,156,000 | 969,000 | 11.71 | 351,566,794 | 750,685,440 | 18.24 | 2025-03-13 |
| 235 | 2025-03-14 | 40,187,000 | 623,500 | 11.43 | 351,566,794 | 762,749,260 | 18.98 | 2025-03-12 |
| 236 | 2025-03-13 | 39,563,500 | -1,080,000 | 11.25 | 351,566,794 | 735,881,100 | 18.60 | 2025-03-11 |
| 237 | 2025-03-12 | 40,643,500 | 1,672,000 | 11.56 | 351,566,794 | 773,039,370 | 19.02 | 2025-03-10 |
| 238 | 2025-03-11 | 38,971,500 | -179,500 | 11.09 | 351,566,794 | 718,634,460 | 18.44 | 2025-03-07 |
| 239 | 2025-03-10 | 39,151,000 | 1,002,500 | 11.14 | 351,566,794 | 761,095,440 | 19.44 | 2025-03-06 |
| 240 | 2025-03-07 | 38,148,500 | 451,500 | 10.85 | 351,566,794 | 717,191,800 | 18.80 | 2025-03-05 |
| 241 | 2025-03-06 | 37,697,000 | 1,672,500 | 10.72 | 351,566,794 | 693,624,800 | 18.40 | 2025-03-04 |
| 242 | 2025-03-05 | 36,024,500 | -2,828,000 | 10.25 | 351,566,794 | 637,633,650 | 17.70 | 2025-03-03 |
| 243 | 2025-03-04 | 38,852,500 | 93,000 | 11.05 | 351,566,794 | 750,630,300 | 19.32 | 2025-02-28 |
| 244 | 2025-03-03 | 38,759,500 | -229,500 | 11.02 | 351,566,794 | 815,887,475 | 21.05 | 2025-02-27 |
| 245 | 2025-02-28 | 38,989,000 | 180,500 | 11.09 | 351,566,794 | 879,201,950 | 22.55 | 2025-02-26 |
| 246 | 2025-02-27 | 38,808,500 | -759,000 | 11.04 | 351,566,794 | 875,131,675 | 22.55 | 2025-02-25 |
| 247 | 2025-02-26 | 39,567,500 | 702,500 | 11.25 | 351,566,794 | 894,225,500 | 22.60 | 2025-02-24 |
| 248 | 2025-02-25 | 38,865,000 | 1,020,500 | 11.05 | 351,566,794 | 774,968,100 | 19.94 | 2025-02-21 |
| 249 | 2025-02-24 | 37,844,500 | 1,122,000 | 10.76 | 351,566,794 | 671,361,430 | 17.74 | 2025-02-20 |
| 250 | 2025-02-21 | 36,722,500 | 589,500 | 10.45 | 351,566,794 | 676,428,450 | 18.42 | 2025-02-19 |
| 251 | 2025-02-20 | 36,133,000 | 463,000 | 10.28 | 351,566,794 | 634,495,480 | 17.56 | 2025-02-18 |
| 252 | 2025-02-19 | 35,670,000 | -702,500 | 10.15 | 351,566,794 | 628,505,400 | 17.62 | 2025-02-17 |
| 253 | 2025-02-18 | 36,372,500 | -585,500 | 10.35 | 351,566,794 | 648,885,400 | 17.84 | 2025-02-14 |
| 254 | 2025-02-17 | 36,958,000 | -1,066,000 | 10.51 | 351,566,794 | 655,634,920 | 17.74 | 2025-02-13 |
| 255 | 2025-02-14 | 38,024,000 | 330,500 | 10.82 | 351,566,794 | 720,174,560 | 18.94 | 2025-02-12 |
| 256 | 2025-02-13 | 37,693,500 | 685,000 | 10.72 | 351,566,794 | 703,360,710 | 18.66 | 2025-02-11 |
| 257 | 2025-02-12 | 37,008,500 | 1,310,000 | 10.53 | 351,566,794 | 699,460,650 | 18.90 | 2025-02-10 |
| 258 | 2025-02-11 | 35,698,500 | 1,216,500 | 10.15 | 351,566,794 | 649,712,700 | 18.20 | 2025-02-07 |
| 259 | 2025-02-10 | 34,482,000 | 519,000 | 9.81 | 351,566,794 | 586,194,000 | 17.00 | 2025-02-06 |
| 260 | 2025-02-07 | 33,963,000 | -3,441,500 | 9.66 | 351,566,794 | 512,841,300 | 15.10 | 2025-02-05 |
| 261 | 2025-02-04 | 37,404,500 | 1,339,000 | 10.64 | 351,566,794 | 653,830,660 | 17.48 | 2025-01-27 |
| 262 | 2025-02-03 | 36,065,500 | 813,000 | 10.26 | 351,566,794 | 755,572,225 | 20.95 | 2025-01-24 |
| 263 | 2025-01-27 | 35,252,500 | 720,500 | 10.03 | 351,566,794 | 561,219,800 | 15.92 | 2025-01-23 |
| 264 | 2025-01-24 | 34,532,000 | 435,500 | 9.82 | 351,566,794 | 483,448,000 | 14.00 | 2025-01-22 |
| 265 | 2025-01-23 | 34,096,500 | 1,279,500 | 9.70 | 351,566,794 | 470,531,700 | 13.80 | 2025-01-21 |
| 266 | 2025-01-22 | 32,817,000 | 527,500 | 9.33 | 351,566,794 | 449,592,900 | 13.70 | 2025-01-20 |
| 267 | 2025-01-21 | 32,289,500 | 2,011,000 | 9.18 | 351,566,794 | 453,990,370 | 14.06 | 2025-01-17 |
| 268 | 2025-01-20 | 30,278,500 | 385,500 | 8.61 | 351,566,794 | 396,648,350 | 13.10 | 2025-01-16 |
| 269 | 2025-01-17 | 29,893,000 | 1,003,000 | 8.50 | 351,566,794 | 390,402,580 | 13.06 | 2025-01-15 |
| 270 | 2025-01-16 | 28,890,000 | 58,000 | 8.22 | 351,566,794 | 368,636,400 | 12.76 | 2025-01-14 |
| 271 | 2025-01-15 | 28,832,000 | -418,500 | 8.20 | 351,566,794 | 343,100,800 | 11.90 | 2025-01-13 |
| 272 | 2025-01-14 | 29,250,500 | 542,000 | 8.32 | 351,566,794 | 359,196,140 | 12.28 | 2025-01-10 |
| 273 | 2025-01-13 | 28,708,500 | -404,500 | 8.17 | 351,566,794 | 359,430,420 | 12.52 | 2025-01-09 |
| 274 | 2025-01-10 | 29,113,000 | 479,500 | 8.28 | 351,566,794 | 372,646,400 | 12.80 | 2025-01-08 |
| 275 | 2025-01-09 | 28,633,500 | 127,500 | 8.14 | 351,566,794 | 374,526,180 | 13.08 | 2025-01-07 |
| 276 | 2025-01-08 | 28,506,000 | 265,500 | 8.11 | 351,566,794 | 350,053,680 | 12.28 | 2025-01-06 |
| 277 | 2025-01-07 | 28,240,500 | -245,000 | 8.03 | 351,566,794 | 338,886,000 | 12.00 | 2025-01-03 |
| 278 | 2025-01-06 | 28,485,500 | 1,296,500 | 8.10 | 351,566,794 | 346,383,680 | 12.16 | 2025-01-02 |
| 279 | 2025-01-03 | 27,189,000 | 1,266,500 | 7.73 | 351,566,794 | 362,701,260 | 13.34 | 2024-12-30 |
| 280 | 2025-01-02 | 25,922,500 | 3,329,500 | 7.37 | 351,566,794 | 335,437,150 | 12.94 | 2024-12-27 |
| 281 | 2024-12-30 | 22,593,000 | -136,500 | 6.43 | 351,566,794 | 248,974,860 | 11.02 | 2024-12-23 |
| 282 | 2024-12-27 | 22,729,500 | -126,500 | 6.47 | 351,566,794 | 257,752,530 | 11.34 | 2024-12-20 |
| 283 | 2024-12-23 | 22,856,000 | -161,500 | 6.50 | 351,566,794 | 266,958,080 | 11.68 | 2024-12-19 |
| 284 | 2024-12-20 | 23,017,500 | -123,500 | 6.55 | 351,566,794 | 258,716,700 | 11.24 | 2024-12-18 |
| 285 | 2024-12-19 | 23,141,000 | 168,000 | 6.58 | 351,566,794 | 258,716,380 | 11.18 | 2024-12-17 |
| 286 | 2024-12-18 | 22,973,000 | -141,500 | 6.53 | 351,566,794 | 256,378,680 | 11.16 | 2024-12-16 |
| 287 | 2024-12-17 | 23,114,500 | -188,500 | 6.57 | 351,566,794 | 263,043,010 | 11.38 | 2024-12-13 |
| 288 | 2024-12-16 | 23,303,000 | -62,000 | 6.63 | 351,566,794 | 267,518,440 | 11.48 | 2024-12-12 |
| 289 | 2024-12-13 | 23,365,000 | -12,500 | 6.65 | 351,566,794 | 267,295,600 | 11.44 | 2024-12-11 |
| 290 | 2024-12-12 | 23,377,500 | 22,500 | 6.65 | 351,566,794 | 267,906,150 | 11.46 | 2024-12-10 |
| 291 | 2024-12-11 | 23,355,000 | 184,000 | 6.64 | 351,566,794 | 272,786,400 | 11.68 | 2024-12-09 |
| 292 | 2024-12-10 | 23,171,000 | -52,500 | 6.59 | 351,566,794 | 262,295,720 | 11.32 | 2024-12-06 |
| 293 | 2024-12-09 | 23,223,500 | -330,000 | 6.61 | 351,566,794 | 263,818,960 | 11.36 | 2024-12-05 |
| 294 | 2024-12-06 | 23,553,500 | -39,500 | 6.70 | 351,566,794 | 270,865,250 | 11.50 | 2024-12-04 |
| 295 | 2024-12-05 | 23,593,000 | -9,000 | 6.71 | 351,566,794 | 274,150,660 | 11.62 | 2024-12-03 |
| 296 | 2024-12-04 | 23,602,000 | 177,000 | 6.71 | 351,566,794 | 277,087,480 | 11.74 | 2024-12-02 |
| 297 | 2024-12-03 | 23,425,000 | 539,500 | 6.66 | 351,566,794 | 272,198,500 | 11.62 | 2024-11-29 |
| 298 | 2024-12-02 | 22,885,500 | -79,500 | 6.51 | 351,566,794 | 259,979,280 | 11.36 | 2024-11-28 |
| 299 | 2024-11-29 | 22,965,000 | -124,500 | 6.53 | 351,566,794 | 261,341,700 | 11.38 | 2024-11-27 |
| 300 | 2024-11-28 | 23,089,500 | -178,000 | 6.57 | 351,566,794 | 253,060,920 | 10.96 | 2024-11-26 |
| 301 | 2024-11-27 | 23,267,500 | 529,000 | 6.62 | 351,566,794 | 255,942,500 | 11.00 | 2024-11-25 |
| 302 | 2024-11-26 | 22,738,500 | -235,500 | 6.47 | 351,566,794 | 242,847,180 | 10.68 | 2024-11-22 |
| 303 | 2024-11-25 | 22,974,000 | -62,000 | 6.53 | 351,566,794 | 255,930,360 | 11.14 | 2024-11-21 |
| 304 | 2024-11-22 | 23,036,000 | -130,000 | 6.55 | 351,566,794 | 261,228,240 | 11.34 | 2024-11-20 |
| 305 | 2024-11-21 | 23,166,000 | -17,500 | 6.59 | 351,566,794 | 260,385,840 | 11.24 | 2024-11-19 |
| 306 | 2024-11-20 | 23,183,500 | -67,500 | 6.59 | 351,566,794 | 255,482,170 | 11.02 | 2024-11-18 |
| 307 | 2024-11-19 | 23,251,000 | -122,000 | 6.61 | 351,566,794 | 258,551,120 | 11.12 | 2024-11-15 |
| 308 | 2024-11-18 | 23,373,000 | -109,500 | 6.65 | 351,566,794 | 260,375,220 | 11.14 | 2024-11-14 |
| 309 | 2024-11-15 | 23,482,500 | -14,000 | 6.68 | 351,566,794 | 269,109,450 | 11.46 | 2024-11-13 |
| 310 | 2024-11-14 | 23,496,500 | -570,500 | 6.68 | 351,566,794 | 269,739,820 | 11.48 | 2024-11-12 |
| 311 | 2024-11-13 | 24,067,000 | 862,000 | 6.85 | 351,566,794 | 283,027,920 | 11.76 | 2024-11-11 |
| 312 | 2024-11-12 | 23,205,000 | -47,000 | 6.60 | 351,566,794 | 266,857,500 | 11.50 | 2024-11-08 |
| 313 | 2024-11-11 | 23,252,000 | -140,500 | 6.61 | 351,566,794 | 267,863,040 | 11.52 | 2024-11-07 |
| 314 | 2024-11-08 | 23,392,500 | 303,000 | 6.65 | 351,566,794 | 262,931,700 | 11.24 | 2024-11-06 |
| 315 | 2024-11-07 | 23,089,500 | 815,000 | 6.57 | 351,566,794 | 264,605,670 | 11.46 | 2024-11-05 |
| 316 | 2024-11-06 | 22,274,500 | 322,500 | 6.34 | 351,566,794 | 242,346,560 | 10.88 | 2024-11-04 |
| 317 | 2024-11-05 | 21,952,000 | 307,000 | 6.24 | 351,566,794 | 229,178,880 | 10.44 | 2024-11-01 |
| 318 | 2024-11-04 | 21,645,000 | -51,500 | 6.16 | 351,566,794 | 222,510,600 | 10.28 | 2024-10-31 |
| 319 | 2024-11-01 | 21,696,500 | -309,500 | 6.17 | 351,566,794 | 222,172,160 | 10.24 | 2024-10-30 |
| 320 | 2024-10-31 | 22,006,000 | -115,500 | 6.26 | 351,566,794 | 228,422,280 | 10.38 | 2024-10-29 |
| 321 | 2024-10-30 | 22,121,500 | -96,000 | 6.29 | 351,566,794 | 232,718,180 | 10.52 | 2024-10-28 |
| 322 | 2024-10-29 | 22,217,500 | 1,197,000 | 6.32 | 351,566,794 | 232,839,400 | 10.48 | 2024-10-25 |
| 323 | 2024-10-28 | 21,020,500 | 87,500 | 5.98 | 351,566,794 | 214,829,510 | 10.22 | 2024-10-24 |
| 324 | 2024-10-25 | 20,933,000 | 54,000 | 5.95 | 351,566,794 | 216,865,880 | 10.36 | 2024-10-23 |
| 325 | 2024-10-24 | 20,879,000 | 70,500 | 5.94 | 351,566,794 | 211,295,480 | 10.12 | 2024-10-22 |
| 326 | 2024-10-23 | 20,808,500 | 140,000 | 5.92 | 351,566,794 | 209,333,510 | 10.06 | 2024-10-21 |
| 327 | 2024-10-22 | 20,668,500 | -8,500 | 5.88 | 351,566,794 | 206,271,630 | 9.980 | 2024-10-18 |
| 328 | 2024-10-21 | 20,677,000 | 59,000 | 5.88 | 351,566,794 | 194,777,340 | 9.420 | 2024-10-17 |
| 329 | 2024-10-18 | 20,618,000 | -115,000 | 5.86 | 351,566,794 | 198,345,160 | 9.620 | 2024-10-16 |
| 330 | 2024-10-17 | 20,733,000 | -661,500 | 5.90 | 351,566,794 | 203,598,060 | 9.820 | 2024-10-15 |
| 331 | 2024-10-16 | 21,394,500 | -388,000 | 6.09 | 351,566,794 | 222,502,800 | 10.40 | 2024-10-14 |
| 332 | 2024-10-15 | 21,782,500 | -107,500 | 6.20 | 351,566,794 | 235,251,000 | 10.80 | 2024-10-10 |
| 333 | 2024-10-14 | 21,890,000 | 748,000 | 6.23 | 351,566,794 | 228,531,600 | 10.44 | 2024-10-09 |
| 334 | 2024-10-10 | 21,142,000 | -322,000 | 6.01 | 351,566,794 | 246,092,880 | 11.64 | 2024-10-08 |
| 335 | 2024-10-03 | 21,464,000 | 92,000 | 6.11 | 351,566,794 | 204,551,920 | 9.530 | 2024-09-30 |
| 336 | 2024-10-02 | 21,372,000 | -221,500 | 6.08 | 351,566,794 | 191,920,560 | 8.980 | 2024-09-27 |
| 337 | 2024-09-30 | 21,593,500 | 48,000 | 6.14 | 351,566,794 | 186,135,970 | 8.620 | 2024-09-26 |
| 338 | 2024-09-27 | 21,545,500 | 11,000 | 6.13 | 351,566,794 | 176,888,555 | 8.210 | 2024-09-25 |
| 339 | 2024-09-26 | 21,534,500 | -109,000 | 6.13 | 351,566,794 | 178,305,660 | 8.280 | 2024-09-24 |
| 340 | 2024-09-25 | 21,643,500 | -13,000 | 6.16 | 351,566,794 | 173,148,000 | 8.000 | 2024-09-23 |
| 341 | 2024-09-24 | 21,656,500 | -274,500 | 6.16 | 351,566,794 | 171,952,610 | 7.940 | 2024-09-20 |
| 342 | 2024-09-23 | 21,931,000 | -233,500 | 6.24 | 351,566,794 | 171,939,040 | 7.840 | 2024-09-19 |
| 343 | 2024-09-17 | 22,164,500 | -2,000 | 6.30 | 351,566,794 | 169,336,780 | 7.640 | 2024-09-13 |
| 344 | 2024-09-16 | 22,166,500 | -23,500 | 6.31 | 351,566,794 | 170,238,720 | 7.680 | 2024-09-12 |
| 345 | 2024-09-13 | 22,190,000 | 6,000 | 6.31 | 351,566,794 | 170,419,200 | 7.680 | 2024-09-11 |
| 346 | 2024-09-12 | 22,184,000 | -40,500 | 6.31 | 351,566,794 | 169,707,600 | 7.650 | 2024-09-10 |
| 347 | 2024-09-11 | 22,224,500 | 269,500 | 6.32 | 351,566,794 | 170,906,405 | 7.690 | 2024-09-09 |
| 348 | 2024-09-10 | 21,955,000 | -4,500 | 6.24 | 351,566,794 | 173,883,600 | 7.920 | 2024-09-05 |
| 349 | 2024-09-09 | 21,959,500 | -228,500 | 6.25 | 351,566,794 | 172,821,265 | 7.870 | 2024-09-04 |
| 350 | 2024-09-05 | 22,188,000 | -41,000 | 6.31 | 351,566,794 | 176,838,360 | 7.970 | 2024-09-03 |
| 351 | 2024-09-04 | 22,229,000 | -56,000 | 6.32 | 351,566,794 | 178,721,160 | 8.040 | 2024-09-02 |
| 352 | 2024-09-03 | 22,285,000 | -41,000 | 6.34 | 351,566,794 | 180,285,650 | 8.090 | 2024-08-30 |
| 353 | 2024-09-02 | 22,326,000 | -62,500 | 6.35 | 351,566,794 | 176,598,660 | 7.910 | 2024-08-29 |
| 354 | 2024-08-30 | 22,388,500 | -9,500 | 6.37 | 351,566,794 | 177,093,035 | 7.910 | 2024-08-28 |
| 355 | 2024-08-29 | 22,398,000 | -27,000 | 6.37 | 351,566,794 | 178,288,080 | 7.960 | 2024-08-27 |
| 356 | 2024-08-28 | 22,425,000 | 42,000 | 6.38 | 351,566,794 | 178,503,000 | 7.960 | 2024-08-26 |
| 357 | 2024-08-27 | 22,383,000 | 35,000 | 6.37 | 351,566,794 | 175,035,060 | 7.820 | 2024-08-23 |
| 358 | 2024-08-26 | 22,348,000 | 111,000 | 6.36 | 351,566,794 | 174,537,880 | 7.810 | 2024-08-22 |
| 359 | 2024-08-23 | 22,237,000 | 98,500 | 6.33 | 351,566,794 | 175,672,300 | 7.900 | 2024-08-21 |
| 360 | 2024-08-22 | 22,138,500 | 110,000 | 6.30 | 351,566,794 | 175,336,920 | 7.920 | 2024-08-20 |
| 361 | 2024-08-21 | 22,028,500 | -172,500 | 6.27 | 351,566,794 | 178,430,850 | 8.100 | 2024-08-19 |
| 362 | 2024-08-20 | 22,201,000 | -52,500 | 6.31 | 351,566,794 | 178,940,060 | 8.060 | 2024-08-16 |
| 363 | 2024-08-19 | 22,253,500 | -85,000 | 6.33 | 351,566,794 | 181,143,490 | 8.140 | 2024-08-15 |
| 364 | 2024-08-16 | 22,338,500 | 66,500 | 6.35 | 351,566,794 | 180,271,695 | 8.070 | 2024-08-14 |
| 365 | 2024-08-15 | 22,272,000 | -77,000 | 6.34 | 351,566,794 | 181,071,360 | 8.130 | 2024-08-13 |
| 366 | 2024-08-14 | 22,349,000 | -181,000 | 6.36 | 351,566,794 | 181,250,390 | 8.110 | 2024-08-12 |
| 367 | 2024-08-13 | 22,530,000 | -262,500 | 6.41 | 351,566,794 | 182,493,000 | 8.100 | 2024-08-09 |
| 368 | 2024-08-12 | 22,792,500 | 1,117,500 | 6.48 | 351,566,794 | 186,214,725 | 8.170 | 2024-08-08 |
| 369 | 2024-08-09 | 21,675,000 | 321,500 | 6.17 | 351,566,794 | 186,405,000 | 8.600 | 2024-08-07 |
| 370 | 2024-08-08 | 21,353,500 | 35,000 | 6.07 | 351,566,794 | 164,849,020 | 7.720 | 2024-08-06 |
| 371 | 2024-08-07 | 21,318,500 | -23,500 | 6.06 | 351,566,794 | 164,152,450 | 7.700 | 2024-08-05 |
| 372 | 2024-08-06 | 21,342,000 | -15,000 | 6.07 | 351,566,794 | 167,534,700 | 7.850 | 2024-08-02 |
| 373 | 2024-08-05 | 21,357,000 | -25,000 | 6.07 | 351,566,794 | 170,215,290 | 7.970 | 2024-08-01 |
| 374 | 2024-08-02 | 21,382,000 | -11,500 | 6.08 | 351,566,794 | 170,628,360 | 7.980 | 2024-07-31 |
| 375 | 2024-08-01 | 21,393,500 | 37,500 | 6.09 | 351,566,794 | 165,371,755 | 7.730 | 2024-07-30 |
| 376 | 2024-07-31 | 21,356,000 | 12,000 | 6.07 | 351,566,794 | 166,149,680 | 7.780 | 2024-07-29 |
| 377 | 2024-07-30 | 21,344,000 | -10,000 | 6.07 | 351,566,794 | 168,404,160 | 7.890 | 2024-07-26 |
| 378 | 2024-07-29 | 21,354,000 | 34,000 | 6.07 | 351,566,794 | 166,774,740 | 7.810 | 2024-07-25 |
| 379 | 2024-07-26 | 21,320,000 | 6,500 | 6.06 | 351,566,794 | 166,722,400 | 7.820 | 2024-07-24 |
| 380 | 2024-07-25 | 21,313,500 | -2,500 | 6.06 | 351,566,794 | 168,163,515 | 7.890 | 2024-07-23 |
| 381 | 2024-07-24 | 21,316,000 | -5,500 | 6.06 | 351,566,794 | 169,462,200 | 7.950 | 2024-07-22 |
| 382 | 2024-07-23 | 21,321,500 | 10,500 | 6.06 | 351,566,794 | 170,998,430 | 8.020 | 2024-07-19 |
| 383 | 2024-07-22 | 21,311,000 | -13,500 | 6.06 | 351,566,794 | 171,979,770 | 8.070 | 2024-07-18 |
| 384 | 2024-07-19 | 21,324,500 | 25,500 | 6.07 | 351,566,794 | 172,728,450 | 8.100 | 2024-07-17 |
| 385 | 2024-07-18 | 21,299,000 | -23,500 | 6.06 | 351,566,794 | 173,799,840 | 8.160 | 2024-07-16 |
| 386 | 2024-07-16 | 21,322,500 | -53,500 | 6.06 | 351,566,794 | 174,418,050 | 8.180 | 2024-07-12 |
| 387 | 2024-07-15 | 21,376,000 | -160,500 | 6.08 | 351,566,794 | 170,794,240 | 7.990 | 2024-07-11 |
| 388 | 2024-07-12 | 21,536,500 | 85,000 | 6.13 | 351,566,794 | 168,630,795 | 7.830 | 2024-07-10 |
| 389 | 2024-07-11 | 21,451,500 | -32,000 | 6.10 | 351,566,794 | 170,324,910 | 7.940 | 2024-07-09 |
| 390 | 2024-07-10 | 21,483,500 | -97,000 | 6.11 | 351,566,794 | 165,637,785 | 7.710 | 2024-07-08 |
| 391 | 2024-07-09 | 21,580,500 | 49,000 | 6.14 | 351,566,794 | 169,622,730 | 7.860 | 2024-07-05 |
| 392 | 2024-07-08 | 21,531,500 | 54,000 | 6.12 | 351,566,794 | 169,883,535 | 7.890 | 2024-07-04 |
| 393 | 2024-07-05 | 21,477,500 | -18,500 | 6.11 | 351,566,794 | 169,457,475 | 7.890 | 2024-07-03 |
| 394 | 2024-07-04 | 21,496,000 | 67,500 | 6.11 | 351,566,794 | 165,519,200 | 7.700 | 2024-07-02 |
| 395 | 2024-07-03 | 21,428,500 | 47,000 | 6.10 | 351,566,794 | 166,070,875 | 7.750 | 2024-06-28 |
| 396 | 2024-07-02 | 21,381,500 | 129,000 | 6.08 | 351,566,794 | 163,354,660 | 7.640 | 2024-06-27 |
| 397 | 2024-06-28 | 21,252,500 | -134,500 | 6.05 | 351,566,794 | 165,982,025 | 7.810 | 2024-06-26 |
| 398 | 2024-06-27 | 21,387,000 | -187,500 | 6.08 | 351,566,794 | 164,679,900 | 7.700 | 2024-06-25 |
| 399 | 2024-06-26 | 21,574,500 | 2,500 | 6.14 | 351,566,794 | 167,418,120 | 7.760 | 2024-06-24 |
| 400 | 2024-06-25 | 21,572,000 | -97,500 | 6.14 | 351,566,794 | 171,281,680 | 7.940 | 2024-06-21 |
| 401 | 2024-06-24 | 21,669,500 | 164,500 | 6.16 | 351,566,794 | 172,705,915 | 7.970 | 2024-06-20 |
| 402 | 2024-06-21 | 21,505,000 | 38,000 | 6.12 | 351,566,794 | 184,297,850 | 8.570 | 2024-06-19 |
| 403 | 2024-06-20 | 21,467,000 | -183,500 | 6.11 | 351,566,794 | 182,254,830 | 8.490 | 2024-06-18 |
| 404 | 2024-06-19 | 21,650,500 | 64,000 | 6.16 | 351,566,794 | 181,864,200 | 8.400 | 2024-06-17 |
| 405 | 2024-06-18 | 21,586,500 | -53,000 | 6.14 | 351,566,794 | 181,974,195 | 8.430 | 2024-06-14 |
| 406 | 2024-06-17 | 21,639,500 | 12,500 | 6.16 | 351,566,794 | 180,473,430 | 8.340 | 2024-06-13 |
| 407 | 2024-06-14 | 21,627,000 | 180,000 | 6.15 | 351,566,794 | 179,720,370 | 8.310 | 2024-06-12 |
| 408 | 2024-06-13 | 21,447,000 | 65,500 | 6.10 | 351,566,794 | 179,725,860 | 8.380 | 2024-06-11 |
| 409 | 2024-06-12 | 21,381,500 | 15,500 | 6.08 | 351,566,794 | 181,956,565 | 8.510 | 2024-06-07 |
| 410 | 2024-06-11 | 21,366,000 | -241,500 | 6.08 | 351,566,794 | 180,970,020 | 8.470 | 2024-06-06 |
| 411 | 2024-06-07 | 21,607,500 | -74,500 | 6.15 | 351,566,794 | 183,663,750 | 8.500 | 2024-06-05 |
| 412 | 2024-06-06 | 21,682,000 | -55,500 | 6.17 | 351,566,794 | 186,031,560 | 8.580 | 2024-06-04 |
| 413 | 2024-06-05 | 21,737,500 | -60,500 | 6.18 | 351,566,794 | 186,942,500 | 8.600 | 2024-06-03 |
| 414 | 2024-06-04 | 21,798,000 | 42,000 | 6.20 | 351,566,794 | 185,283,000 | 8.500 | 2024-05-31 |
| 415 | 2024-06-03 | 21,756,000 | 90,000 | 6.19 | 351,566,794 | 186,666,480 | 8.580 | 2024-05-30 |
| 416 | 2024-05-31 | 21,666,000 | 118,500 | 6.16 | 351,566,794 | 186,544,260 | 8.610 | 2024-05-29 |
| 417 | 2024-05-30 | 21,547,500 | 109,500 | 6.13 | 351,566,794 | 188,109,675 | 8.730 | 2024-05-28 |
| 418 | 2024-05-29 | 21,438,000 | -33,000 | 6.10 | 351,566,794 | 186,296,220 | 8.690 | 2024-05-27 |
| 419 | 2024-05-28 | 21,471,000 | 151,000 | 6.11 | 351,566,794 | 186,582,990 | 8.690 | 2024-05-24 |
| 420 | 2024-05-27 | 21,320,000 | 86,000 | 6.06 | 351,566,794 | 187,616,000 | 8.800 | 2024-05-23 |
| 421 | 2024-05-24 | 21,234,000 | -2,000 | 6.04 | 351,566,794 | 190,681,320 | 8.980 | 2024-05-22 |
| 422 | 2024-05-23 | 21,236,000 | 356,500 | 6.04 | 351,566,794 | 189,000,400 | 8.900 | 2024-05-21 |
| 423 | 2024-05-22 | 20,879,500 | 142,000 | 5.94 | 351,566,794 | 191,673,810 | 9.180 | 2024-05-20 |
| 424 | 2024-05-21 | 20,737,500 | -23,000 | 5.90 | 351,566,794 | 189,955,500 | 9.160 | 2024-05-17 |
| 425 | 2024-05-20 | 20,760,500 | -174,000 | 5.91 | 351,566,794 | 187,882,525 | 9.050 | 2024-05-16 |
| 426 | 2024-05-17 | 20,934,500 | -281,500 | 5.95 | 351,566,794 | 187,991,810 | 8.980 | 2024-05-14 |
| 427 | 2024-05-16 | 21,216,000 | 358,500 | 6.03 | 351,566,794 | 193,914,240 | 9.140 | 2024-05-13 |
| 428 | 2024-05-14 | 20,857,500 | 45,500 | 5.93 | 351,566,794 | 180,417,375 | 8.650 | 2024-05-10 |
| 429 | 2024-05-13 | 20,812,000 | -147,500 | 5.92 | 351,566,794 | 176,277,640 | 8.470 | 2024-05-09 |
| 430 | 2024-05-10 | 20,959,500 | -40,500 | 5.96 | 351,566,794 | 174,383,040 | 8.320 | 2024-05-08 |
| 431 | 2024-05-09 | 21,000,000 | 3,500 | 5.97 | 351,566,794 | 179,340,000 | 8.540 | 2024-05-07 |
| 432 | 2024-05-08 | 20,996,500 | -691,500 | 5.97 | 351,566,794 | 180,149,970 | 8.580 | 2024-05-06 |
| 433 | 2024-05-03 | 21,688,000 | 801,500 | 6.17 | 351,566,794 | 179,142,880 | 8.260 | 2024-04-30 |
| 434 | 2024-05-02 | 20,886,500 | -90,000 | 5.94 | 351,566,794 | 196,541,965 | 9.410 | 2024-04-29 |
| 435 | 2024-04-30 | 20,976,500 | -105,000 | 5.97 | 351,566,794 | 194,452,155 | 9.270 | 2024-04-26 |
| 436 | 2024-04-29 | 21,081,500 | -146,000 | 6.00 | 351,566,794 | 188,890,240 | 8.960 | 2024-04-25 |
| 437 | 2024-04-26 | 21,227,500 | -129,000 | 6.04 | 351,566,794 | 189,561,575 | 8.930 | 2024-04-24 |
| 438 | 2024-04-25 | 21,356,500 | -46,000 | 6.07 | 351,566,794 | 185,587,985 | 8.690 | 2024-04-23 |
| 439 | 2024-04-24 | 21,402,500 | -25,500 | 6.09 | 351,566,794 | 187,699,925 | 8.770 | 2024-04-22 |
| 440 | 2024-04-23 | 21,428,000 | -550,500 | 6.10 | 351,566,794 | 189,637,800 | 8.850 | 2024-04-19 |
| 441 | 2024-04-22 | 21,978,500 | -79,500 | 6.25 | 351,566,794 | 196,707,575 | 8.950 | 2024-04-18 |
| 442 | 2024-04-19 | 22,058,000 | -253,500 | 6.27 | 351,566,794 | 195,213,300 | 8.850 | 2024-04-17 |
| 443 | 2024-04-18 | 22,311,500 | -369,000 | 6.35 | 351,566,794 | 192,325,130 | 8.620 | 2024-04-16 |
| 444 | 2024-04-17 | 22,680,500 | -91,000 | 6.45 | 351,566,794 | 199,815,205 | 8.810 | 2024-04-15 |
| 445 | 2024-04-16 | 22,771,500 | 218,000 | 6.48 | 351,566,794 | 200,389,200 | 8.800 | 2024-04-12 |
| 446 | 2024-04-15 | 22,553,500 | -238,500 | 6.42 | 351,566,794 | 198,470,800 | 8.800 | 2024-04-11 |
| 447 | 2024-04-12 | 22,792,000 | -160,000 | 6.48 | 351,566,794 | 201,253,360 | 8.830 | 2024-04-10 |
| 448 | 2024-04-11 | 22,952,000 | 39,000 | 6.53 | 351,566,794 | 201,059,520 | 8.760 | 2024-04-09 |
| 449 | 2024-04-10 | 22,913,000 | 146,500 | 6.52 | 351,566,794 | 197,051,800 | 8.600 | 2024-04-08 |
| 450 | 2024-04-08 | 22,766,500 | -167,500 | 6.48 | 351,566,794 | 198,068,550 | 8.700 | 2024-04-03 |
| 451 | 2024-04-05 | 22,934,000 | -1,122,000 | 6.52 | 351,566,794 | 203,424,580 | 8.870 | 2024-04-02 |
| 452 | 2024-04-03 | 24,056,000 | 46,000 | 6.84 | 351,566,794 | 213,857,840 | 8.890 | 2024-03-28 |
| 453 | 2024-04-02 | 24,010,000 | 17,500 | 6.83 | 351,566,794 | 206,486,000 | 8.600 | 2024-03-27 |
| 454 | 2024-03-28 | 23,992,500 | 525,500 | 6.82 | 351,566,794 | 213,773,175 | 8.910 | 2024-03-26 |
| 455 | 2024-03-27 | 23,467,000 | 932,000 | 6.67 | 351,566,794 | 217,539,090 | 9.270 | 2024-03-25 |
| 456 | 2024-03-26 | 22,535,000 | 35,000 | 6.41 | 351,566,794 | 218,589,500 | 9.700 | 2024-03-22 |
| 457 | 2024-03-25 | 22,500,000 | -113,000 | 6.40 | 351,566,794 | 221,850,000 | 9.860 | 2024-03-21 |
| 458 | 2024-03-22 | 22,613,000 | 8,500 | 6.43 | 351,566,794 | 209,848,640 | 9.280 | 2024-03-20 |
| 459 | 2024-03-21 | 22,604,500 | -4,500 | 6.43 | 351,566,794 | 210,447,895 | 9.310 | 2024-03-19 |
| 460 | 2024-03-20 | 22,609,000 | -37,000 | 6.43 | 351,566,794 | 208,907,160 | 9.240 | 2024-03-18 |
| 461 | 2024-03-19 | 22,646,000 | 81,500 | 6.44 | 351,566,794 | 207,210,900 | 9.150 | 2024-03-15 |
| 462 | 2024-03-18 | 22,564,500 | -4,000 | 6.42 | 351,566,794 | 206,239,530 | 9.140 | 2024-03-14 |
| 463 | 2024-03-15 | 22,568,500 | 33,500 | 6.42 | 351,566,794 | 209,435,680 | 9.280 | 2024-03-13 |
| 464 | 2024-03-14 | 22,535,000 | 208,000 | 6.41 | 351,566,794 | 206,871,300 | 9.180 | 2024-03-12 |
| 465 | 2024-03-13 | 22,327,000 | -335,000 | 6.35 | 351,566,794 | 207,417,830 | 9.290 | 2024-03-11 |
| 466 | 2024-03-12 | 22,662,000 | -230,000 | 6.45 | 351,566,794 | 201,238,560 | 8.880 | 2024-03-08 |
| 467 | 2024-03-11 | 22,892,000 | -44,500 | 6.51 | 351,566,794 | 197,786,880 | 8.640 | 2024-03-07 |
| 468 | 2024-03-08 | 22,936,500 | -240,000 | 6.52 | 351,566,794 | 201,841,200 | 8.800 | 2024-03-06 |
| 469 | 2024-03-07 | 23,176,500 | 179,500 | 6.59 | 351,566,794 | 203,721,435 | 8.790 | 2024-03-05 |
| 470 | 2024-03-06 | 22,997,000 | -252,500 | 6.54 | 351,566,794 | 204,213,360 | 8.880 | 2024-03-04 |
| 471 | 2024-03-05 | 23,249,500 | 68,500 | 6.61 | 351,566,794 | 205,060,590 | 8.820 | 2024-03-01 |
| 472 | 2024-03-04 | 23,181,000 | -169,000 | 6.59 | 351,566,794 | 204,224,610 | 8.810 | 2024-02-29 |
| 473 | 2024-03-01 | 23,350,000 | 90,000 | 6.64 | 351,566,794 | 201,977,500 | 8.650 | 2024-02-28 |
| 474 | 2024-02-29 | 23,260,000 | 237,500 | 6.62 | 351,566,794 | 208,409,600 | 8.960 | 2024-02-27 |
| 475 | 2024-02-28 | 23,022,500 | -57,000 | 6.55 | 351,566,794 | 200,986,425 | 8.730 | 2024-02-26 |
| 476 | 2024-02-27 | 23,079,500 | 179,500 | 6.56 | 351,566,794 | 203,330,395 | 8.810 | 2024-02-23 |
| 477 | 2024-02-26 | 22,900,000 | 331,000 | 6.51 | 351,566,794 | 201,749,000 | 8.810 | 2024-02-22 |
| 478 | 2024-02-23 | 22,569,000 | -184,500 | 6.42 | 351,566,794 | 195,221,850 | 8.650 | 2024-02-21 |
| 479 | 2024-02-22 | 22,753,500 | -347,500 | 6.47 | 351,566,794 | 191,129,400 | 8.400 | 2024-02-20 |
| 480 | 2024-02-21 | 23,101,000 | 164,000 | 6.57 | 351,566,794 | 191,045,270 | 8.270 | 2024-02-19 |
| 481 | 2024-02-15 | 22,937,000 | -586,500 | 6.52 | 351,566,794 | 187,854,030 | 8.190 | 2024-02-08 |
| 482 | 2024-02-14 | 23,523,500 | 207,000 | 6.69 | 351,566,794 | 182,542,360 | 7.760 | 2024-02-07 |
| 483 | 2024-02-08 | 23,316,500 | -196,000 | 6.63 | 351,566,794 | 179,537,050 | 7.700 | 2024-02-06 |
| 484 | 2024-02-07 | 23,512,500 | 10,000 | 6.69 | 351,566,794 | 174,697,875 | 7.430 | 2024-02-05 |
| 485 | 2024-02-06 | 23,502,500 | 122,500 | 6.69 | 351,566,794 | 176,503,775 | 7.510 | 2024-02-02 |
| 486 | 2024-02-05 | 23,380,000 | 213,500 | 6.65 | 351,566,794 | 177,454,200 | 7.590 | 2024-02-01 |
| 487 | 2024-02-02 | 23,166,500 | 28,000 | 6.59 | 351,566,794 | 174,212,080 | 7.520 | 2024-01-31 |
| 488 | 2024-02-01 | 23,138,500 | 4,500 | 6.58 | 351,566,794 | 178,397,835 | 7.710 | 2024-01-30 |
| 489 | 2024-01-31 | 23,134,000 | -30,000 | 6.58 | 351,566,794 | 182,527,260 | 7.890 | 2024-01-29 |
| 490 | 2024-01-30 | 23,164,000 | 73,500 | 6.59 | 351,566,794 | 182,300,680 | 7.870 | 2024-01-26 |
| 491 | 2024-01-29 | 23,090,500 | 10,500 | 6.57 | 351,566,794 | 183,338,570 | 7.940 | 2024-01-25 |
| 492 | 2024-01-26 | 23,080,000 | -242,000 | 6.56 | 351,566,794 | 179,100,800 | 7.760 | 2024-01-24 |
| 493 | 2024-01-25 | 23,322,000 | 294,000 | 6.63 | 351,566,794 | 175,148,220 | 7.510 | 2024-01-23 |
| 494 | 2024-01-24 | 23,028,000 | 183,500 | 6.55 | 351,566,794 | 168,795,240 | 7.330 | 2024-01-22 |
| 495 | 2024-01-23 | 22,844,500 | 21,000 | 6.50 | 351,566,794 | 172,704,420 | 7.560 | 2024-01-19 |
| 496 | 2024-01-22 | 22,823,500 | -116,500 | 6.49 | 351,566,794 | 174,371,540 | 7.640 | 2024-01-18 |
| 497 | 2024-01-19 | 22,940,000 | 209,000 | 6.53 | 351,566,794 | 173,655,800 | 7.570 | 2024-01-17 |
| 498 | 2024-01-18 | 22,731,000 | 108,000 | 6.47 | 351,566,794 | 178,211,040 | 7.840 | 2024-01-16 |
| 499 | 2024-01-17 | 22,623,000 | 214,000 | 6.43 | 351,566,794 | 178,947,930 | 7.910 | 2024-01-15 |
| 500 | 2024-01-16 | 22,409,000 | 121,500 | 6.37 | 351,566,794 | 177,031,100 | 7.900 | 2024-01-12 |
| 501 | 2024-01-15 | 22,287,500 | 27,000 | 6.34 | 351,566,794 | 176,294,125 | 7.910 | 2024-01-11 |
| 502 | 2024-01-12 | 22,260,500 | 112,000 | 6.33 | 351,566,794 | 175,412,740 | 7.880 | 2024-01-10 |
| 503 | 2024-01-11 | 22,148,500 | 17,500 | 6.30 | 351,566,794 | 175,416,120 | 7.920 | 2024-01-09 |
| 504 | 2024-01-10 | 22,131,000 | -527,000 | 6.29 | 351,566,794 | 176,605,380 | 7.980 | 2024-01-08 |
| 505 | 2024-01-09 | 22,658,000 | 11,500 | 6.44 | 351,566,794 | 185,342,440 | 8.180 | 2024-01-05 |
| 506 | 2024-01-08 | 22,646,500 | 13,000 | 6.44 | 351,566,794 | 187,513,020 | 8.280 | 2024-01-04 |
| 507 | 2024-01-05 | 22,633,500 | 66,500 | 6.44 | 351,566,794 | 187,179,045 | 8.270 | 2024-01-03 |
| 508 | 2024-01-04 | 22,567,000 | -70,500 | 6.42 | 351,566,794 | 187,306,100 | 8.300 | 2024-01-02 |
| 509 | 2024-01-03 | 22,637,500 | 113,000 | 6.44 | 351,566,794 | 189,249,500 | 8.360 | 2023-12-29 |
| 510 | 2024-01-02 | 22,524,500 | -144,000 | 6.41 | 351,566,794 | 187,178,595 | 8.310 | 2023-12-28 |
| 511 | 2023-12-29 | 22,668,500 | -53,000 | 6.45 | 351,566,794 | 184,068,220 | 8.120 | 2023-12-27 |
| 512 | 2023-12-28 | 22,721,500 | 50,000 | 6.46 | 351,566,794 | 182,453,645 | 8.030 | 2023-12-22 |
| 513 | 2023-12-27 | 22,671,500 | -28,500 | 6.45 | 351,566,794 | 184,319,295 | 8.130 | 2023-12-21 |
| 514 | 2023-12-22 | 22,700,000 | 189,000 | 6.46 | 351,566,794 | 181,600,000 | 8.000 | 2023-12-20 |
| 515 | 2023-12-21 | 22,511,000 | -366,500 | 6.40 | 351,566,794 | 182,113,990 | 8.090 | 2023-12-19 |
| 516 | 2023-12-20 | 22,877,500 | 489,500 | 6.51 | 351,566,794 | 187,137,950 | 8.180 | 2023-12-18 |
| 517 | 2023-12-19 | 22,388,000 | -2,504,500 | 6.37 | 351,566,794 | 188,506,960 | 8.420 | 2023-12-15 |
| 518 | 2023-12-18 | 24,892,500 | -321,500 | 7.08 | 351,566,794 | 211,088,400 | 8.480 | 2023-12-14 |
| 519 | 2023-12-15 | 25,214,000 | -126,000 | 7.17 | 351,566,794 | 211,041,180 | 8.370 | 2023-12-13 |
| 520 | 2023-12-14 | 25,340,000 | 96,500 | 7.21 | 351,566,794 | 213,869,600 | 8.440 | 2023-12-12 |
| 521 | 2023-12-13 | 25,243,500 | 342,500 | 7.18 | 351,566,794 | 214,064,880 | 8.480 | 2023-12-11 |
| 522 | 2023-12-12 | 24,901,000 | 303,000 | 7.08 | 351,566,794 | 214,148,600 | 8.600 | 2023-12-08 |
| 523 | 2023-12-11 | 24,598,000 | 83,000 | 7.00 | 351,566,794 | 211,542,800 | 8.600 | 2023-12-07 |
| 524 | 2023-12-08 | 24,515,000 | 173,500 | 6.97 | 351,566,794 | 212,054,750 | 8.650 | 2023-12-06 |
| 525 | 2023-12-07 | 24,341,500 | 104,000 | 6.92 | 351,566,794 | 209,093,485 | 8.590 | 2023-12-05 |
| 526 | 2023-12-06 | 24,237,500 | -86,000 | 6.89 | 351,566,794 | 212,320,500 | 8.760 | 2023-12-04 |
| 527 | 2023-12-05 | 24,323,500 | 268,500 | 6.92 | 351,566,794 | 214,290,035 | 8.810 | 2023-12-01 |
| 528 | 2023-12-04 | 24,055,000 | 91,000 | 6.84 | 351,566,794 | 213,848,950 | 8.890 | 2023-11-30 |
| 529 | 2023-12-01 | 23,964,000 | 421,500 | 6.82 | 351,566,794 | 213,039,960 | 8.890 | 2023-11-29 |
| 530 | 2023-11-30 | 23,542,500 | 41,000 | 6.70 | 351,566,794 | 214,001,325 | 9.090 | 2023-11-28 |
| 531 | 2023-11-29 | 23,501,500 | 90,500 | 6.68 | 351,566,794 | 214,098,665 | 9.110 | 2023-11-27 |
| 532 | 2023-11-28 | 23,411,000 | 170,000 | 6.66 | 351,566,794 | 213,508,320 | 9.120 | 2023-11-24 |
| 533 | 2023-11-27 | 23,241,000 | 79,000 | 6.61 | 351,566,794 | 214,979,250 | 9.250 | 2023-11-23 |
| 534 | 2023-11-24 | 23,162,000 | 388,000 | 6.59 | 351,566,794 | 210,774,200 | 9.100 | 2023-11-22 |
| 535 | 2023-11-23 | 22,774,000 | 290,500 | 6.48 | 351,566,794 | 211,798,200 | 9.300 | 2023-11-21 |
| 536 | 2023-11-22 | 22,483,500 | 601,500 | 6.40 | 351,566,794 | 209,995,890 | 9.340 | 2023-11-20 |
| 537 | 2023-11-21 | 21,882,000 | 201,000 | 6.22 | 351,566,794 | 205,690,800 | 9.400 | 2023-11-17 |
| 538 | 2023-11-20 | 21,681,000 | 68,500 | 6.17 | 351,566,794 | 199,465,200 | 9.200 | 2023-11-16 |
| 539 | 2023-11-17 | 21,612,500 | -680,000 | 6.15 | 351,566,794 | 199,267,250 | 9.220 | 2023-11-15 |
| 540 | 2023-11-16 | 22,292,500 | -175,500 | 6.34 | 351,566,794 | 204,199,300 | 9.160 | 2023-11-14 |
| 541 | 2023-11-15 | 22,468,000 | -59,500 | 6.39 | 351,566,794 | 205,806,880 | 9.160 | 2023-11-13 |
| 542 | 2023-11-14 | 22,527,500 | 266,500 | 6.41 | 351,566,794 | 205,000,250 | 9.100 | 2023-11-10 |
| 543 | 2023-11-13 | 22,261,000 | 133,000 | 6.33 | 351,566,794 | 205,914,250 | 9.250 | 2023-11-09 |
| 544 | 2023-11-10 | 22,128,000 | 135,000 | 6.29 | 351,566,794 | 207,339,360 | 9.370 | 2023-11-08 |
| 545 | 2023-11-09 | 21,993,000 | 80,500 | 6.26 | 351,566,794 | 205,414,620 | 9.340 | 2023-11-07 |
| 546 | 2023-11-08 | 21,912,500 | -296,000 | 6.23 | 351,566,794 | 206,415,750 | 9.420 | 2023-11-06 |
| 547 | 2023-11-07 | 22,208,500 | -411,500 | 6.32 | 351,566,794 | 204,762,370 | 9.220 | 2023-11-03 |
| 548 | 2023-11-06 | 22,620,000 | 234,000 | 6.43 | 351,566,794 | 204,258,600 | 9.030 | 2023-11-02 |
| 549 | 2023-11-03 | 22,386,000 | 72,500 | 6.37 | 351,566,794 | 205,727,340 | 9.190 | 2023-11-01 |
| 550 | 2023-11-02 | 22,313,500 | 1,242,500 | 6.35 | 351,566,794 | 210,416,305 | 9.430 | 2023-10-31 |
| 551 | 2023-11-01 | 21,071,000 | -47,000 | 5.99 | 351,566,794 | 218,295,560 | 10.36 | 2023-10-30 |
| 552 | 2023-10-31 | 21,118,000 | -3,500 | 6.01 | 351,566,794 | 215,403,600 | 10.20 | 2023-10-27 |
| 553 | 2023-10-30 | 21,121,500 | -75,500 | 6.01 | 351,566,794 | 213,749,580 | 10.12 | 2023-10-26 |
| 554 | 2023-10-27 | 21,197,000 | -97,000 | 6.03 | 351,566,794 | 214,937,580 | 10.14 | 2023-10-25 |
| 555 | 2023-10-26 | 21,294,000 | 88,000 | 6.06 | 351,566,794 | 215,069,400 | 10.10 | 2023-10-24 |
| 556 | 2023-10-25 | 21,206,000 | -123,500 | 6.03 | 351,566,794 | 215,028,840 | 10.14 | 2023-10-20 |
| 557 | 2023-10-24 | 21,329,500 | 30,000 | 6.07 | 351,566,794 | 218,414,080 | 10.24 | 2023-10-19 |
| 558 | 2023-10-20 | 21,299,500 | -47,500 | 6.06 | 351,566,794 | 221,940,790 | 10.42 | 2023-10-18 |
| 559 | 2023-10-19 | 21,347,000 | -40,500 | 6.07 | 351,566,794 | 225,851,260 | 10.58 | 2023-10-17 |
| 560 | 2023-10-18 | 21,387,500 | 41,000 | 6.08 | 351,566,794 | 224,568,750 | 10.50 | 2023-10-16 |
| 561 | 2023-10-17 | 21,346,500 | 42,500 | 6.07 | 351,566,794 | 230,969,130 | 10.82 | 2023-10-13 |
| 562 | 2023-10-16 | 21,304,000 | -434,000 | 6.06 | 351,566,794 | 233,065,760 | 10.94 | 2023-10-12 |
| 563 | 2023-10-13 | 21,738,000 | -51,000 | 6.18 | 351,566,794 | 234,335,640 | 10.78 | 2023-10-11 |
| 564 | 2023-10-12 | 21,789,000 | -33,000 | 6.20 | 351,566,794 | 234,449,640 | 10.76 | 2023-10-10 |
| 565 | 2023-10-11 | 21,822,000 | 14,000 | 6.21 | 351,566,794 | 230,440,320 | 10.56 | 2023-10-09 |
| 566 | 2023-10-03 | 21,808,000 | 22,000 | 6.20 | 351,566,794 | 230,292,480 | 10.56 | 2023-09-28 |
| 567 | 2023-09-29 | 21,786,000 | 45,000 | 6.20 | 351,566,794 | 231,367,320 | 10.62 | 2023-09-27 |
| 568 | 2023-09-28 | 21,741,000 | 52,500 | 6.18 | 351,566,794 | 230,019,780 | 10.58 | 2023-09-26 |
| 569 | 2023-09-27 | 21,688,500 | 599,000 | 6.17 | 351,566,794 | 234,669,570 | 10.82 | 2023-09-25 |
| 570 | 2023-09-26 | 21,089,500 | 94,500 | 6.00 | 351,566,794 | 227,766,600 | 10.80 | 2023-09-22 |
| 571 | 2023-09-25 | 20,995,000 | 45,500 | 5.97 | 351,566,794 | 222,966,900 | 10.62 | 2023-09-21 |
| 572 | 2023-09-22 | 20,949,500 | 154,500 | 5.96 | 351,566,794 | 223,740,660 | 10.68 | 2023-09-20 |
| 573 | 2023-09-21 | 20,795,000 | -16,000 | 5.91 | 351,566,794 | 222,922,400 | 10.72 | 2023-09-19 |
| 574 | 2023-09-20 | 20,811,000 | 14,500 | 5.92 | 351,566,794 | 227,256,120 | 10.92 | 2023-09-18 |
| 575 | 2023-09-19 | 20,796,500 | 116,000 | 5.92 | 351,566,794 | 225,434,060 | 10.84 | 2023-09-15 |
| 576 | 2023-09-18 | 20,680,500 | -98,000 | 5.88 | 351,566,794 | 223,763,010 | 10.82 | 2023-09-14 |
| 577 | 2023-09-15 | 20,778,500 | 100,500 | 5.91 | 351,566,794 | 224,407,800 | 10.80 | 2023-09-13 |
| 578 | 2023-09-14 | 20,678,000 | 3,000 | 5.88 | 351,566,794 | 225,390,200 | 10.90 | 2023-09-12 |
| 579 | 2023-09-13 | 20,675,000 | 183,000 | 5.88 | 351,566,794 | 223,290,000 | 10.80 | 2023-09-11 |
| 580 | 2023-09-12 | 20,492,000 | -24,000 | 5.83 | 351,566,794 | 220,493,920 | 10.76 | 2023-09-07 |
| 581 | 2023-09-11 | 20,516,000 | -69,000 | 5.84 | 351,566,794 | 228,137,920 | 11.12 | 2023-09-06 |
| 582 | 2023-09-07 | 20,585,000 | 24,000 | 5.86 | 351,566,794 | 226,846,700 | 11.02 | 2023-09-05 |
| 583 | 2023-09-06 | 20,561,000 | 95,000 | 5.85 | 351,566,794 | 230,694,420 | 11.22 | 2023-09-04 |
| 584 | 2023-09-05 | 20,466,000 | 11,000 | 5.82 | 351,566,794 | 224,307,360 | 10.96 | 2023-08-31 |
| 585 | 2023-09-04 | 20,455,000 | 37,500 | 5.82 | 351,566,794 | 227,459,600 | 11.12 | 2023-08-30 |
| 586 | 2023-08-31 | 20,417,500 | -117,500 | 5.81 | 351,566,794 | 226,634,250 | 11.10 | 2023-08-29 |
| 587 | 2023-08-30 | 20,535,000 | 105,000 | 5.84 | 351,566,794 | 224,242,200 | 10.92 | 2023-08-28 |
| 588 | 2023-08-29 | 20,430,000 | 32,000 | 5.81 | 351,566,794 | 214,923,600 | 10.52 | 2023-08-25 |
| 589 | 2023-08-28 | 20,398,000 | -17,000 | 5.80 | 351,566,794 | 217,850,640 | 10.68 | 2023-08-24 |
| 590 | 2023-08-25 | 20,415,000 | -500 | 5.81 | 351,566,794 | 217,215,600 | 10.64 | 2023-08-23 |
| 591 | 2023-08-24 | 20,415,500 | -28,500 | 5.81 | 351,566,794 | 219,670,780 | 10.76 | 2023-08-22 |
| 592 | 2023-08-23 | 20,444,000 | -65,000 | 5.82 | 351,566,794 | 216,297,520 | 10.58 | 2023-08-21 |
| 593 | 2023-08-22 | 20,509,000 | -704,500 | 5.83 | 351,566,794 | 219,446,300 | 10.70 | 2023-08-18 |
| 594 | 2023-08-21 | 21,213,500 | 39,500 | 6.03 | 351,566,794 | 233,348,500 | 11.00 | 2023-08-17 |
| 595 | 2023-08-18 | 21,174,000 | 69,500 | 6.02 | 351,566,794 | 228,255,720 | 10.78 | 2023-08-16 |
| 596 | 2023-08-17 | 21,104,500 | 17,500 | 6.00 | 351,566,794 | 231,727,410 | 10.98 | 2023-08-15 |
| 597 | 2023-08-16 | 21,087,000 | 26,000 | 6.00 | 351,566,794 | 231,957,000 | 11.00 | 2023-08-14 |
| 598 | 2023-08-15 | 21,061,000 | 91,500 | 5.99 | 351,566,794 | 232,092,220 | 11.02 | 2023-08-11 |
| 599 | 2023-08-14 | 20,969,500 | 7,000 | 5.96 | 351,566,794 | 234,858,400 | 11.20 | 2023-08-10 |
| 600 | 2023-08-11 | 20,962,500 | -43,000 | 5.96 | 351,566,794 | 235,618,500 | 11.24 | 2023-08-09 |
| 601 | 2023-08-10 | 21,005,500 | -2,000 | 5.97 | 351,566,794 | 237,362,150 | 11.30 | 2023-08-08 |
| 602 | 2023-08-09 | 21,007,500 | -828,500 | 5.98 | 351,566,794 | 240,745,950 | 11.46 | 2023-08-07 |
| 603 | 2023-08-08 | 21,836,000 | -19,500 | 6.21 | 351,566,794 | 259,848,400 | 11.90 | 2023-08-04 |
| 604 | 2023-08-07 | 21,855,500 | -30,500 | 6.22 | 351,566,794 | 255,709,350 | 11.70 | 2023-08-03 |
| 605 | 2023-08-04 | 21,886,000 | 23,000 | 6.23 | 351,566,794 | 256,941,640 | 11.74 | 2023-08-02 |
| 606 | 2023-08-03 | 21,863,000 | 27,500 | 6.22 | 351,566,794 | 258,420,660 | 11.82 | 2023-08-01 |
| 607 | 2023-08-02 | 21,835,500 | -137,500 | 6.21 | 351,566,794 | 261,152,580 | 11.96 | 2023-07-31 |
| 608 | 2023-08-01 | 21,973,000 | -52,000 | 6.25 | 351,566,794 | 263,236,540 | 11.98 | 2023-07-28 |
| 609 | 2023-07-31 | 22,025,000 | -101,000 | 6.26 | 351,566,794 | 261,216,500 | 11.86 | 2023-07-27 |
| 610 | 2023-07-28 | 22,126,000 | 14,000 | 6.29 | 351,566,794 | 257,989,160 | 11.66 | 2023-07-26 |
| 611 | 2023-07-27 | 22,112,000 | -92,500 | 6.29 | 351,566,794 | 260,037,120 | 11.76 | 2023-07-25 |
| 612 | 2023-07-26 | 22,204,500 | 116,000 | 6.32 | 351,566,794 | 256,239,930 | 11.54 | 2023-07-24 |
| 613 | 2023-07-25 | 22,088,500 | -12,500 | 6.28 | 351,566,794 | 258,877,220 | 11.72 | 2023-07-21 |
| 614 | 2023-07-24 | 22,101,000 | -95,000 | 6.29 | 351,566,794 | 257,697,660 | 11.66 | 2023-07-20 |
| 615 | 2023-07-21 | 22,196,000 | 76,500 | 6.31 | 351,566,794 | 265,020,240 | 11.94 | 2023-07-19 |
| 616 | 2023-07-20 | 22,119,500 | 56,000 | 6.29 | 351,566,794 | 262,779,660 | 11.88 | 2023-07-18 |
| 617 | 2023-07-19 | 22,063,500 | -13,500 | 6.28 | 351,566,794 | 270,057,240 | 12.24 | 2023-07-14 |
| 618 | 2023-07-18 | 22,077,000 | 130,500 | 6.28 | 351,566,794 | 260,067,060 | 11.78 | 2023-07-13 |
| 619 | 2023-07-14 | 21,946,500 | -39,000 | 6.24 | 351,566,794 | 252,823,680 | 11.52 | 2023-07-12 |
| 620 | 2023-07-13 | 21,985,500 | -137,000 | 6.25 | 351,566,794 | 258,549,480 | 11.76 | 2023-07-11 |
| 621 | 2023-07-12 | 22,122,500 | -4,500 | 6.29 | 351,566,794 | 253,523,850 | 11.46 | 2023-07-10 |
| 622 | 2023-07-11 | 22,127,000 | 65,500 | 6.29 | 351,566,794 | 250,920,180 | 11.34 | 2023-07-07 |
| 623 | 2023-07-10 | 22,061,500 | 254,500 | 6.28 | 351,566,794 | 251,942,330 | 11.42 | 2023-07-06 |
| 624 | 2023-07-07 | 21,807,000 | 159,500 | 6.20 | 351,566,794 | 252,961,200 | 11.60 | 2023-07-05 |
| 625 | 2023-07-06 | 21,647,500 | -93,000 | 6.16 | 351,566,794 | 256,739,350 | 11.86 | 2023-07-04 |
| 626 | 2023-07-05 | 21,740,500 | 147,000 | 6.18 | 351,566,794 | 262,190,430 | 12.06 | 2023-07-03 |
| 627 | 2023-07-04 | 21,593,500 | -129,500 | 6.14 | 351,566,794 | 256,962,650 | 11.90 | 2023-06-30 |
| 628 | 2023-07-03 | 21,723,000 | -31,500 | 6.18 | 351,566,794 | 253,724,640 | 11.68 | 2023-06-29 |
| 629 | 2023-06-30 | 21,754,500 | 224,000 | 6.19 | 351,566,794 | 255,832,920 | 11.76 | 2023-06-28 |
| 630 | 2023-06-29 | 21,530,500 | 358,000 | 6.12 | 351,566,794 | 255,782,340 | 11.88 | 2023-06-27 |
| 631 | 2023-06-28 | 21,172,500 | 569,500 | 6.02 | 351,566,794 | 252,799,650 | 11.94 | 2023-06-26 |
| 632 | 2023-06-26 | 20,603,000 | 95,500 | 5.86 | 351,566,794 | 262,070,160 | 12.72 | 2023-06-21 |
| 633 | 2023-06-23 | 20,507,500 | -13,000 | 5.83 | 351,566,794 | 272,749,750 | 13.30 | 2023-06-20 |
| 634 | 2023-06-21 | 20,520,500 | -125,000 | 5.84 | 351,566,794 | 277,437,160 | 13.52 | 2023-06-19 |
| 635 | 2023-06-20 | 20,645,500 | 261,000 | 5.87 | 351,566,794 | 272,933,510 | 13.22 | 2023-06-16 |
| 636 | 2023-06-19 | 20,384,500 | 609,500 | 5.80 | 351,566,794 | 264,590,810 | 12.98 | 2023-06-15 |
| 637 | 2023-06-16 | 19,775,000 | -178,500 | 5.62 | 351,566,794 | 245,210,000 | 12.40 | 2023-06-14 |
| 638 | 2023-06-15 | 19,953,500 | -117,000 | 5.68 | 351,566,794 | 249,019,680 | 12.48 | 2023-06-13 |
| 639 | 2023-06-14 | 20,070,500 | -32,500 | 5.71 | 351,566,794 | 248,071,380 | 12.36 | 2023-06-12 |
| 640 | 2023-06-13 | 20,103,000 | 256,000 | 5.72 | 351,566,794 | 248,875,140 | 12.38 | 2023-06-09 |
| 641 | 2023-06-12 | 19,847,000 | 383,500 | 5.65 | 351,566,794 | 244,118,100 | 12.30 | 2023-06-08 |
| 642 | 2023-06-09 | 19,463,500 | -113,500 | 5.54 | 351,566,794 | 255,361,120 | 13.12 | 2023-06-07 |
| 643 | 2023-06-08 | 19,577,000 | 110,000 | 5.57 | 351,566,794 | 253,326,380 | 12.94 | 2023-06-06 |
| 644 | 2023-06-06 | 19,467,000 | 20,500 | 5.54 | 351,566,794 | 256,575,060 | 13.18 | 2023-06-02 |
| 645 | 2023-06-02 | 19,446,500 | 85,500 | 5.53 | 351,566,794 | 250,470,920 | 12.88 | 2023-05-31 |
| 646 | 2023-06-01 | 19,361,000 | 43,000 | 5.51 | 351,566,794 | 252,854,660 | 13.06 | 2023-05-30 |
| 647 | 2023-05-31 | 19,318,000 | 32,000 | 5.49 | 351,566,794 | 248,815,840 | 12.88 | 2023-05-29 |
| 648 | 2023-05-30 | 19,286,000 | -12,000 | 5.49 | 351,566,794 | 246,089,360 | 12.76 | 2023-05-25 |
| 649 | 2023-05-29 | 19,298,000 | 64,000 | 5.49 | 351,566,794 | 248,172,280 | 12.86 | 2023-05-24 |
| 650 | 2023-05-25 | 19,234,000 | 34,500 | 5.47 | 351,566,794 | 252,734,760 | 13.14 | 2023-05-23 |
| 651 | 2023-05-24 | 19,199,500 | 19,500 | 5.46 | 351,566,794 | 254,201,380 | 13.24 | 2023-05-22 |
| 652 | 2023-05-23 | 19,180,000 | 110,500 | 5.46 | 351,566,794 | 254,326,800 | 13.26 | 2023-05-19 |
| 653 | 2023-05-22 | 19,069,500 | -1,903,000 | 5.42 | 351,566,794 | 260,107,980 | 13.64 | 2023-05-18 |
| 654 | 2023-05-19 | 20,972,500 | 59,500 | 5.97 | 351,566,794 | 275,578,650 | 13.14 | 2023-05-17 |
| 655 | 2023-05-18 | 20,913,000 | 94,000 | 5.95 | 351,566,794 | 278,142,900 | 13.30 | 2023-05-16 |
| 656 | 2023-05-17 | 20,819,000 | 9,000 | 5.92 | 351,566,794 | 282,305,640 | 13.56 | 2023-05-15 |
| 657 | 2023-05-16 | 20,810,000 | -51,000 | 5.92 | 351,566,794 | 277,189,200 | 13.32 | 2023-05-12 |
| 658 | 2023-05-15 | 20,861,000 | 5,500 | 5.93 | 351,566,794 | 282,040,720 | 13.52 | 2023-05-11 |
| 659 | 2023-05-12 | 20,855,500 | -34,500 | 5.93 | 351,566,794 | 286,554,570 | 13.74 | 2023-05-10 |
| 660 | 2023-05-11 | 20,890,000 | -815,000 | 5.94 | 351,566,794 | 283,686,200 | 13.58 | 2023-05-09 |
| 661 | 2023-05-10 | 21,705,000 | -140,000 | 6.17 | 351,566,794 | 302,567,700 | 13.94 | 2023-05-08 |
| 662 | 2023-05-09 | 21,845,000 | 88,500 | 6.21 | 351,566,794 | 306,703,800 | 14.04 | 2023-05-05 |
| 663 | 2023-05-08 | 21,756,500 | 39,000 | 6.19 | 351,566,794 | 306,331,520 | 14.08 | 2023-05-04 |
| 664 | 2023-05-03 | 21,717,500 | -47,500 | 6.18 | 351,566,794 | 332,712,100 | 15.32 | 2023-04-28 |
| 665 | 2023-05-02 | 21,765,000 | 114,000 | 6.19 | 351,566,794 | 327,780,900 | 15.06 | 2023-04-27 |
| 666 | 2023-04-28 | 21,651,000 | -8,000 | 6.16 | 351,566,794 | 330,394,260 | 15.26 | 2023-04-26 |
| 667 | 2023-04-27 | 21,659,000 | 155,000 | 6.16 | 351,566,794 | 328,350,440 | 15.16 | 2023-04-25 |
| 668 | 2023-04-26 | 21,504,000 | 95,500 | 6.12 | 351,566,794 | 352,665,600 | 16.40 | 2023-04-24 |
| 669 | 2023-04-25 | 21,408,500 | 3,000 | 6.09 | 351,566,794 | 352,812,080 | 16.48 | 2023-04-21 |
| 670 | 2023-04-24 | 21,405,500 | -211,500 | 6.09 | 351,566,794 | 375,452,470 | 17.54 | 2023-04-20 |
| 671 | 2023-04-21 | 21,617,000 | 65,000 | 6.15 | 351,566,794 | 348,033,700 | 16.10 | 2023-04-19 |
| 672 | 2023-04-20 | 21,552,000 | 35,000 | 6.13 | 351,566,794 | 351,297,600 | 16.30 | 2023-04-18 |
| 673 | 2023-04-19 | 21,517,000 | -1,000 | 6.12 | 351,566,794 | 349,005,740 | 16.22 | 2023-04-17 |
| 674 | 2023-04-18 | 21,518,000 | 47,000 | 6.12 | 351,566,794 | 354,186,280 | 16.46 | 2023-04-14 |
| 675 | 2023-04-17 | 21,471,000 | -2,000 | 6.11 | 351,566,794 | 359,424,540 | 16.74 | 2023-04-13 |
| 676 | 2023-04-14 | 21,473,000 | -30,500 | 6.11 | 351,566,794 | 360,746,400 | 16.80 | 2023-04-12 |
| 677 | 2023-04-13 | 21,503,500 | 63,500 | 6.12 | 351,566,794 | 358,248,310 | 16.66 | 2023-04-11 |
| 678 | 2023-04-12 | 21,440,000 | 91,500 | 6.10 | 351,566,794 | 367,910,400 | 17.16 | 2023-04-06 |
| 679 | 2023-04-11 | 21,348,500 | 121,000 | 6.07 | 351,566,794 | 343,710,850 | 16.10 | 2023-04-04 |
| 680 | 2023-04-06 | 21,227,500 | -275,500 | 6.04 | 351,566,794 | 346,008,250 | 16.30 | 2023-04-03 |
| 681 | 2023-04-04 | 21,503,000 | 126,000 | 6.12 | 351,566,794 | 347,488,480 | 16.16 | 2023-03-31 |
| 682 | 2023-04-03 | 21,377,000 | -53,000 | 6.08 | 351,566,794 | 333,053,660 | 15.58 | 2023-03-30 |
| 683 | 2023-03-31 | 21,430,000 | -649,500 | 6.10 | 351,566,794 | 338,165,400 | 15.78 | 2023-03-29 |
| 684 | 2023-03-30 | 22,079,500 | -58,000 | 6.28 | 351,566,794 | 349,739,280 | 15.84 | 2023-03-28 |
| 685 | 2023-03-29 | 22,137,500 | 20,500 | 6.30 | 351,566,794 | 367,925,250 | 16.62 | 2023-03-27 |
| 686 | 2023-03-28 | 22,117,000 | 144,000 | 6.29 | 351,566,794 | 366,257,520 | 16.56 | 2023-03-24 |
| 687 | 2023-03-27 | 21,973,000 | -1,431,500 | 6.25 | 351,566,794 | 380,132,900 | 17.30 | 2023-03-23 |
| 688 | 2023-03-24 | 23,404,500 | -756,500 | 6.66 | 351,566,794 | 393,195,600 | 16.80 | 2023-03-22 |
| 689 | 2023-03-23 | 24,161,000 | -9,500 | 6.87 | 351,566,794 | 374,978,720 | 15.52 | 2023-03-21 |
| 690 | 2023-03-22 | 24,170,500 | 83,500 | 6.88 | 351,566,794 | 372,225,700 | 15.40 | 2023-03-20 |
| 691 | 2023-03-21 | 24,087,000 | -84,500 | 6.85 | 351,566,794 | 369,012,840 | 15.32 | 2023-03-17 |
| 692 | 2023-03-20 | 24,171,500 | 94,500 | 6.88 | 351,566,794 | 352,420,470 | 14.58 | 2023-03-16 |
| 693 | 2023-03-17 | 24,077,000 | -268,000 | 6.85 | 351,566,794 | 360,191,920 | 14.96 | 2023-03-15 |
| 694 | 2023-03-16 | 24,345,000 | 103,500 | 6.92 | 351,566,794 | 358,358,400 | 14.72 | 2023-03-14 |
| 695 | 2023-03-15 | 24,241,500 | -55,000 | 6.90 | 351,566,794 | 370,410,120 | 15.28 | 2023-03-13 |
| 696 | 2023-03-14 | 24,296,500 | 90,500 | 6.91 | 351,566,794 | 363,961,570 | 14.98 | 2023-03-10 |
| 697 | 2023-03-13 | 24,206,000 | -116,000 | 6.89 | 351,566,794 | 382,454,800 | 15.80 | 2023-03-09 |
| 698 | 2023-03-10 | 24,322,000 | 248,000 | 6.92 | 351,566,794 | 377,477,440 | 15.52 | 2023-03-08 |
| 699 | 2023-03-09 | 24,074,000 | 102,000 | 6.85 | 351,566,794 | 370,739,600 | 15.40 | 2023-03-07 |
| 700 | 2023-03-08 | 23,972,000 | -88,500 | 6.82 | 351,566,794 | 382,113,680 | 15.94 | 2023-03-06 |
| 701 | 2023-03-07 | 24,060,500 | -26,000 | 6.84 | 351,566,794 | 374,381,380 | 15.56 | 2023-03-03 |
| 702 | 2023-03-06 | 24,086,500 | -73,000 | 6.85 | 351,566,794 | 386,829,190 | 16.06 | 2023-03-02 |
| 703 | 2023-03-03 | 24,159,500 | -92,500 | 6.87 | 351,566,794 | 385,102,430 | 15.94 | 2023-03-01 |
| 704 | 2023-03-02 | 24,252,000 | 835,500 | 6.90 | 351,566,794 | 373,480,800 | 15.40 | 2023-02-28 |
| 705 | 2023-03-01 | 23,416,500 | 56,000 | 6.66 | 351,566,794 | 336,260,940 | 14.36 | 2023-02-27 |
| 706 | 2023-02-28 | 23,360,500 | 139,500 | 6.64 | 351,566,794 | 343,866,560 | 14.72 | 2023-02-24 |
| 707 | 2023-02-27 | 23,221,000 | 155,000 | 6.61 | 351,566,794 | 344,135,220 | 14.82 | 2023-02-23 |
| 708 | 2023-02-24 | 23,066,000 | 77,500 | 6.56 | 351,566,794 | 339,992,840 | 14.74 | 2023-02-22 |
| 709 | 2023-02-23 | 22,988,500 | 327,000 | 6.54 | 351,566,794 | 342,528,650 | 14.90 | 2023-02-21 |
| 710 | 2023-02-22 | 22,661,500 | 358,500 | 6.45 | 351,566,794 | 339,016,040 | 14.96 | 2023-02-20 |
| 711 | 2023-02-21 | 22,303,000 | 125,000 | 6.34 | 351,566,794 | 336,775,300 | 15.10 | 2023-02-17 |
| 712 | 2023-02-20 | 22,178,000 | -76,500 | 6.31 | 351,566,794 | 348,194,600 | 15.70 | 2023-02-16 |
| 713 | 2023-02-17 | 22,254,500 | 1,672,000 | 6.33 | 351,566,794 | 356,962,180 | 16.04 | 2023-02-15 |
| 714 | 2023-02-16 | 20,582,500 | -72,500 | 5.85 | 351,566,794 | 308,325,850 | 14.98 | 2023-02-14 |
| 715 | 2023-02-15 | 20,655,000 | 181,500 | 5.88 | 351,566,794 | 304,041,600 | 14.72 | 2023-02-13 |
| 716 | 2023-02-14 | 20,473,500 | -636,500 | 5.82 | 351,566,794 | 302,188,860 | 14.76 | 2023-02-10 |
| 717 | 2023-02-13 | 21,110,000 | 17,000 | 6.00 | 351,566,794 | 310,317,000 | 14.70 | 2023-02-09 |
| 718 | 2023-02-10 | 21,093,000 | 235,000 | 6.00 | 351,566,794 | 305,426,640 | 14.48 | 2023-02-08 |
| 719 | 2023-02-09 | 20,858,000 | -153,000 | 5.93 | 351,566,794 | 307,446,920 | 14.74 | 2023-02-07 |
| 720 | 2023-02-08 | 21,011,000 | 692,500 | 5.98 | 351,566,794 | 302,558,400 | 14.40 | 2023-02-06 |
| 721 | 2023-02-07 | 20,318,500 | 1,139,000 | 5.78 | 351,566,794 | 308,841,200 | 15.20 | 2023-02-03 |
| 722 | 2023-02-06 | 19,179,500 | 1,083,000 | 5.46 | 351,566,794 | 292,295,580 | 15.24 | 2023-02-02 |
| 723 | 2023-02-03 | 18,096,500 | 667,500 | 5.15 | 351,566,794 | 274,704,870 | 15.18 | 2023-02-01 |
| 724 | 2023-02-02 | 17,429,000 | 616,500 | 4.96 | 351,566,794 | 259,343,520 | 14.88 | 2023-01-31 |
| 725 | 2023-02-01 | 16,812,500 | 121,000 | 4.78 | 351,566,794 | 249,161,250 | 14.82 | 2023-01-30 |
| 726 | 2023-01-20 | 16,691,500 | -54,500 | 4.75 | 351,566,794 | 243,695,900 | 14.60 | 2023-01-18 |
| 727 | 2023-01-19 | 16,746,000 | 78,000 | 4.76 | 351,566,794 | 234,778,920 | 14.02 | 2023-01-17 |
| 728 | 2023-01-18 | 16,668,000 | -82,500 | 4.74 | 351,566,794 | 237,018,960 | 14.22 | 2023-01-16 |
| 729 | 2023-01-17 | 16,750,500 | -624,500 | 4.76 | 351,566,794 | 240,872,190 | 14.38 | 2023-01-13 |
| 730 | 2023-01-16 | 17,375,000 | -103,000 | 4.94 | 351,566,794 | 249,505,000 | 14.36 | 2023-01-12 |
| 731 | 2023-01-13 | 17,478,000 | -276,500 | 4.97 | 351,566,794 | 250,634,520 | 14.34 | 2023-01-11 |
| 732 | 2023-01-12 | 17,754,500 | 45,000 | 5.05 | 351,566,794 | 252,468,990 | 14.22 | 2023-01-10 |
| 733 | 2023-01-11 | 17,709,500 | 143,000 | 5.04 | 351,566,794 | 252,537,470 | 14.26 | 2023-01-09 |
| 734 | 2023-01-10 | 17,566,500 | 14,500 | 5.00 | 351,566,794 | 243,120,360 | 13.84 | 2023-01-06 |
| 735 | 2023-01-09 | 17,552,000 | -40,500 | 4.99 | 351,566,794 | 247,132,160 | 14.08 | 2023-01-05 |
| 736 | 2023-01-06 | 17,592,500 | -156,500 | 5.00 | 351,566,794 | 245,943,150 | 13.98 | 2023-01-04 |
| 737 | 2023-01-05 | 17,749,000 | -147,500 | 5.05 | 351,566,794 | 247,421,060 | 13.94 | 2023-01-03 |
| 738 | 2023-01-04 | 17,896,500 | -19,000 | 5.09 | 351,566,794 | 248,761,350 | 13.90 | 2022-12-30 |
| 739 | 2023-01-03 | 17,915,500 | -110,500 | 5.10 | 351,566,794 | 245,442,350 | 13.70 | 2022-12-29 |
| 740 | 2022-12-30 | 18,026,000 | -660,000 | 5.13 | 351,566,794 | 246,956,200 | 13.70 | 2022-12-28 |
| 741 | 2022-12-29 | 18,686,000 | 259,000 | 5.32 | 351,566,794 | 240,675,680 | 12.88 | 2022-12-23 |
| 742 | 2022-12-28 | 18,427,000 | 5,500 | 5.24 | 351,566,794 | 248,764,500 | 13.50 | 2022-12-22 |
| 743 | 2022-12-23 | 18,421,500 | 66,500 | 5.24 | 351,566,794 | 247,953,390 | 13.46 | 2022-12-21 |
| 744 | 2022-12-22 | 18,355,000 | -27,500 | 5.22 | 351,566,794 | 251,830,600 | 13.72 | 2022-12-20 |
| 745 | 2022-12-21 | 18,382,500 | 131,000 | 5.23 | 351,566,794 | 250,737,300 | 13.64 | 2022-12-19 |
| 746 | 2022-12-20 | 18,251,500 | 14,000 | 5.19 | 351,566,794 | 261,361,480 | 14.32 | 2022-12-16 |
| 747 | 2022-12-19 | 18,237,500 | 45,000 | 5.19 | 351,566,794 | 269,915,000 | 14.80 | 2022-12-15 |
| 748 | 2022-12-16 | 18,192,500 | -288,500 | 5.17 | 351,566,794 | 277,981,400 | 15.28 | 2022-12-14 |
| 749 | 2022-12-15 | 18,481,000 | -56,000 | 5.26 | 351,566,794 | 262,799,820 | 14.22 | 2022-12-13 |
| 750 | 2022-12-14 | 18,537,000 | -76,500 | 5.27 | 351,566,794 | 262,483,920 | 14.16 | 2022-12-12 |
| 751 | 2022-12-13 | 18,613,500 | -35,500 | 5.29 | 351,566,794 | 262,822,620 | 14.12 | 2022-12-09 |
| 752 | 2022-12-12 | 18,649,000 | 232,000 | 5.30 | 351,566,794 | 264,815,800 | 14.20 | 2022-12-08 |
| 753 | 2022-12-09 | 18,417,000 | 148,000 | 5.24 | 351,566,794 | 253,049,580 | 13.74 | 2022-12-07 |
| 754 | 2022-12-08 | 18,269,000 | -9,000 | 5.20 | 351,566,794 | 264,535,120 | 14.48 | 2022-12-06 |
| 755 | 2022-12-07 | 18,278,000 | 133,500 | 5.20 | 351,566,794 | 265,396,560 | 14.52 | 2022-12-05 |
| 756 | 2022-12-06 | 18,144,500 | 43,500 | 5.16 | 351,566,794 | 252,934,330 | 13.94 | 2022-12-02 |
| 757 | 2022-12-05 | 18,101,000 | -4,000 | 5.15 | 351,566,794 | 258,482,280 | 14.28 | 2022-12-01 |
| 758 | 2022-12-02 | 18,105,000 | -36,000 | 5.15 | 351,566,794 | 257,815,200 | 14.24 | 2022-11-30 |
| 759 | 2022-12-01 | 18,141,000 | -137,000 | 5.16 | 351,566,794 | 253,611,180 | 13.98 | 2022-11-29 |
| 760 | 2022-11-30 | 18,278,000 | 102,500 | 5.20 | 351,566,794 | 244,559,640 | 13.38 | 2022-11-28 |
| 761 | 2022-11-29 | 18,175,500 | -1,160,500 | 5.17 | 351,566,794 | 247,550,310 | 13.62 | 2022-11-25 |
| 762 | 2022-11-28 | 19,336,000 | -185,000 | 5.50 | 351,566,794 | 273,411,040 | 14.14 | 2022-11-24 |
| 763 | 2022-11-25 | 19,521,000 | -87,000 | 5.55 | 351,566,794 | 270,170,640 | 13.84 | 2022-11-23 |
| 764 | 2022-11-24 | 19,608,000 | 121,000 | 5.58 | 351,566,794 | 265,884,480 | 13.56 | 2022-11-22 |
| 765 | 2022-11-23 | 19,487,000 | -291,500 | 5.54 | 351,566,794 | 270,869,300 | 13.90 | 2022-11-21 |
| 766 | 2022-11-22 | 19,778,500 | -61,000 | 5.63 | 351,566,794 | 270,965,450 | 13.70 | 2022-11-18 |
| 767 | 2022-11-21 | 19,839,500 | 49,500 | 5.64 | 351,566,794 | 272,594,730 | 13.74 | 2022-11-17 |
| 768 | 2022-11-18 | 19,790,000 | 73,000 | 5.63 | 351,566,794 | 276,664,200 | 13.98 | 2022-11-16 |
| 769 | 2022-11-17 | 19,717,000 | 1,665,000 | 5.61 | 351,566,794 | 278,404,040 | 14.12 | 2022-11-15 |
| 770 | 2022-11-16 | 18,052,000 | -504,500 | 5.13 | 351,566,794 | 246,590,320 | 13.66 | 2022-11-14 |
| 771 | 2022-11-15 | 18,556,500 | 371,500 | 5.28 | 351,566,794 | 247,914,840 | 13.36 | 2022-11-11 |
| 772 | 2022-11-14 | 18,185,000 | -466,500 | 5.17 | 351,566,794 | 245,497,500 | 13.50 | 2022-11-10 |
| 773 | 2022-11-11 | 18,651,500 | -54,000 | 5.31 | 351,566,794 | 257,763,730 | 13.82 | 2022-11-09 |
| 774 | 2022-11-10 | 18,705,500 | -202,500 | 5.32 | 351,566,794 | 264,121,660 | 14.12 | 2022-11-08 |
| 775 | 2022-11-09 | 18,908,000 | -192,500 | 5.38 | 351,566,794 | 267,359,120 | 14.14 | 2022-11-07 |
| 776 | 2022-11-08 | 19,100,500 | -3,455,500 | 5.43 | 351,566,794 | 302,169,910 | 15.82 | 2022-11-04 |
| 777 | 2022-11-07 | 22,556,000 | -1,275,500 | 6.42 | 351,566,794 | 356,384,800 | 15.80 | 2022-11-03 |
| 778 | 2022-11-04 | 23,831,500 | -753,000 | 6.78 | 351,566,794 | 386,070,300 | 16.20 | 2022-11-02 |
| 779 | 2022-11-03 | 24,584,500 | -277,500 | 6.99 | 351,566,794 | 409,086,080 | 16.64 | 2022-11-01 |
| 780 | 2022-11-02 | 24,862,000 | 365,500 | 7.07 | 351,566,794 | 412,709,200 | 16.60 | 2022-10-31 |
| 781 | 2022-11-01 | 24,496,500 | 286,500 | 6.97 | 351,566,794 | 396,353,370 | 16.18 | 2022-10-28 |
| 782 | 2022-10-31 | 24,210,000 | 21,000 | 6.89 | 351,566,794 | 407,212,200 | 16.82 | 2022-10-27 |
| 783 | 2022-10-28 | 24,189,000 | 16,000 | 6.88 | 351,566,794 | 416,534,580 | 17.22 | 2022-10-26 |
| 784 | 2022-10-27 | 24,173,000 | 63,500 | 6.88 | 351,566,794 | 411,424,460 | 17.02 | 2022-10-25 |
| 785 | 2022-10-26 | 24,109,500 | -649,000 | 6.86 | 351,566,794 | 403,110,840 | 16.72 | 2022-10-24 |
| 786 | 2022-10-25 | 24,758,500 | 310,000 | 7.04 | 351,566,794 | 454,070,890 | 18.34 | 2022-10-21 |
| 787 | 2022-10-24 | 24,448,500 | -90,000 | 6.95 | 351,566,794 | 431,271,540 | 17.64 | 2022-10-20 |
| 788 | 2022-10-21 | 24,538,500 | 298,000 | 6.98 | 351,566,794 | 445,619,160 | 18.16 | 2022-10-19 |
| 789 | 2022-10-20 | 24,240,500 | 28,500 | 6.89 | 351,566,794 | 443,116,340 | 18.28 | 2022-10-18 |
| 790 | 2022-10-19 | 24,212,000 | -68,500 | 6.89 | 351,566,794 | 414,509,440 | 17.12 | 2022-10-17 |
| 791 | 2022-10-18 | 24,280,500 | -547,500 | 6.91 | 351,566,794 | 386,059,950 | 15.90 | 2022-10-14 |
| 792 | 2022-10-17 | 24,828,000 | 49,000 | 7.06 | 351,566,794 | 416,613,840 | 16.78 | 2022-10-13 |
| 793 | 2022-10-14 | 24,779,000 | -77,000 | 7.05 | 351,566,794 | 425,703,220 | 17.18 | 2022-10-12 |
| 794 | 2022-10-13 | 24,856,000 | 41,000 | 7.07 | 351,566,794 | 416,586,560 | 16.76 | 2022-10-11 |
| 795 | 2022-10-12 | 24,815,000 | -50,500 | 7.06 | 351,566,794 | 415,899,400 | 16.76 | 2022-10-10 |
| 796 | 2022-09-30 | 24,865,500 | 161,500 | 7.07 | 351,566,794 | 453,049,410 | 18.22 | 2022-09-28 |
| 797 | 2022-09-29 | 24,704,000 | 285,500 | 7.03 | 351,566,794 | 473,822,720 | 19.18 | 2022-09-27 |
| 798 | 2022-09-28 | 24,418,500 | -23,000 | 6.95 | 351,566,794 | 436,602,780 | 17.88 | 2022-09-26 |
| 799 | 2022-09-27 | 24,441,500 | -110,000 | 6.95 | 351,566,794 | 412,083,690 | 16.86 | 2022-09-23 |
| 800 | 2022-09-26 | 24,551,500 | -477,000 | 6.98 | 351,566,794 | 441,927,000 | 18.00 | 2022-09-22 |
| 801 | 2022-09-23 | 25,028,500 | -227,000 | 7.12 | 351,566,794 | 447,009,010 | 17.86 | 2022-09-21 |
| 802 | 2022-09-22 | 25,255,500 | 119,500 | 7.18 | 351,566,794 | 454,599,000 | 18.00 | 2022-09-20 |
| 803 | 2022-09-21 | 25,136,000 | 27,000 | 7.15 | 351,566,794 | 445,409,920 | 17.72 | 2022-09-19 |
| 804 | 2022-09-20 | 25,109,000 | -170,500 | 7.14 | 351,566,794 | 436,394,420 | 17.38 | 2022-09-16 |
| 805 | 2022-09-19 | 25,279,500 | 154,500 | 7.19 | 351,566,794 | 454,525,410 | 17.98 | 2022-09-15 |
| 806 | 2022-09-16 | 25,125,000 | -469,000 | 7.15 | 351,566,794 | 470,340,000 | 18.72 | 2022-09-14 |
| 807 | 2022-09-15 | 25,594,000 | -470,500 | 7.28 | 351,566,794 | 487,309,760 | 19.04 | 2022-09-13 |
| 808 | 2022-09-14 | 26,064,500 | 26,500 | 7.41 | 351,566,794 | 499,917,110 | 19.18 | 2022-09-09 |
| 809 | 2022-09-13 | 26,038,000 | 400,500 | 7.41 | 351,566,794 | 502,012,640 | 19.28 | 2022-09-08 |
| 810 | 2022-09-09 | 25,637,500 | -372,500 | 7.29 | 351,566,794 | 483,010,500 | 18.84 | 2022-09-07 |
| 811 | 2022-09-08 | 26,010,000 | -427,000 | 7.40 | 351,566,794 | 501,472,800 | 19.28 | 2022-09-06 |
| 812 | 2022-09-07 | 26,437,000 | 5,000 | 7.52 | 351,566,794 | 509,705,360 | 19.28 | 2022-09-05 |
| 813 | 2022-09-06 | 26,432,000 | 2,000,000 | 7.52 | 351,566,794 | 518,595,840 | 19.62 | 2022-09-02 |
| 814 | 2022-09-05 | 24,432,000 | 2,533,000 | 6.95 | 351,566,794 | 483,753,600 | 19.80 | 2022-09-01 |
| 815 | 2022-09-02 | 21,899,000 | 931,500 | 6.23 | 351,566,794 | 390,240,180 | 17.82 | 2022-08-31 |
| 816 | 2022-09-01 | 20,967,500 | -262,500 | 5.96 | 351,566,794 | 378,673,050 | 18.06 | 2022-08-30 |
| 817 | 2022-08-31 | 21,230,000 | 44,000 | 6.04 | 351,566,794 | 354,541,000 | 16.70 | 2022-08-29 |
| 818 | 2022-08-30 | 21,186,000 | 978,500 | 6.03 | 351,566,794 | 352,958,760 | 16.66 | 2022-08-26 |
| 819 | 2022-08-29 | 20,207,500 | 939,500 | 5.75 | 351,566,794 | 330,594,700 | 16.36 | 2022-08-25 |
| 820 | 2022-08-26 | 19,268,000 | 1,103,500 | 5.48 | 351,566,794 | 298,268,640 | 15.48 | 2022-08-24 |
| 821 | 2022-08-25 | 18,164,500 | -7,500 | 5.17 | 351,566,794 | 286,999,100 | 15.80 | 2022-08-23 |
| 822 | 2022-08-24 | 18,172,000 | 48,500 | 5.17 | 351,566,794 | 288,571,360 | 15.88 | 2022-08-22 |
| 823 | 2022-08-23 | 18,123,500 | -549,000 | 5.16 | 351,566,794 | 299,037,750 | 16.50 | 2022-08-19 |
| 824 | 2022-08-22 | 18,672,500 | 2,639,000 | 5.31 | 351,566,794 | 318,179,400 | 17.04 | 2022-08-18 |
| 825 | 2022-08-19 | 16,033,500 | 557,500 | 4.56 | 351,566,794 | 259,742,700 | 16.20 | 2022-08-17 |
| 826 | 2022-08-18 | 15,476,000 | -89,000 | 4.40 | 351,566,794 | 226,878,160 | 14.66 | 2022-08-16 |
| 827 | 2022-08-17 | 15,565,000 | 93,500 | 4.43 | 351,566,794 | 226,626,400 | 14.56 | 2022-08-15 |
| 828 | 2022-08-16 | 15,471,500 | 1,602,000 | 4.40 | 351,566,794 | 237,332,810 | 15.34 | 2022-08-12 |
| 829 | 2022-08-15 | 13,869,500 | -31,000 | 3.95 | 351,566,794 | 195,559,950 | 14.10 | 2022-08-11 |
| 830 | 2022-08-12 | 13,900,500 | -182,000 | 3.95 | 351,566,794 | 194,328,990 | 13.98 | 2022-08-10 |
| 831 | 2022-08-11 | 14,082,500 | -116,000 | 4.01 | 351,566,794 | 202,506,350 | 14.38 | 2022-08-09 |
| 832 | 2022-08-10 | 14,198,500 | 78,000 | 4.04 | 351,566,794 | 202,186,640 | 14.24 | 2022-08-08 |
| 833 | 2022-08-09 | 14,120,500 | -16,000 | 4.02 | 351,566,794 | 203,052,790 | 14.38 | 2022-08-05 |
| 834 | 2022-08-08 | 14,136,500 | 516,000 | 4.02 | 351,566,794 | 203,848,330 | 14.42 | 2022-08-04 |
| 835 | 2022-08-05 | 13,620,500 | -62,000 | 3.87 | 351,566,794 | 190,687,000 | 14.00 | 2022-08-03 |
| 836 | 2022-08-04 | 13,682,500 | 5,000 | 3.89 | 351,566,794 | 190,734,050 | 13.94 | 2022-08-02 |
| 837 | 2022-08-03 | 13,677,500 | 79,000 | 3.89 | 351,566,794 | 196,135,350 | 14.34 | 2022-08-01 |
| 838 | 2022-08-02 | 13,598,500 | -23,500 | 3.87 | 351,566,794 | 193,914,610 | 14.26 | 2022-07-29 |
| 839 | 2022-08-01 | 13,622,000 | 127,500 | 3.87 | 351,566,794 | 197,519,000 | 14.50 | 2022-07-28 |
| 840 | 2022-07-29 | 13,494,500 | -20,000 | 3.84 | 351,566,794 | 195,400,360 | 14.48 | 2022-07-27 |
| 841 | 2022-07-28 | 13,514,500 | -199,000 | 3.84 | 351,566,794 | 199,744,310 | 14.78 | 2022-07-26 |
| 842 | 2022-07-27 | 13,713,500 | -132,000 | 3.90 | 351,566,794 | 178,824,040 | 13.04 | 2022-07-25 |
| 843 | 2022-07-26 | 13,845,500 | -27,000 | 3.94 | 351,566,794 | 178,883,860 | 12.92 | 2022-07-22 |
| 844 | 2022-07-25 | 13,872,500 | 9,500 | 3.95 | 351,566,794 | 179,510,150 | 12.94 | 2022-07-21 |
| 845 | 2022-07-22 | 13,863,000 | -668,000 | 3.94 | 351,566,794 | 182,991,600 | 13.20 | 2022-07-20 |
| 846 | 2022-07-21 | 14,531,000 | -40,000 | 4.13 | 351,566,794 | 193,552,920 | 13.32 | 2022-07-19 |
| 847 | 2022-07-20 | 14,571,000 | -178,000 | 4.14 | 351,566,794 | 200,496,960 | 13.76 | 2022-07-18 |
| 848 | 2022-07-19 | 14,749,000 | -149,000 | 4.20 | 351,566,794 | 205,306,080 | 13.92 | 2022-07-15 |
| 849 | 2022-07-18 | 14,898,000 | 16,500 | 4.24 | 351,566,794 | 212,147,520 | 14.24 | 2022-07-14 |
| 850 | 2022-07-15 | 14,881,500 | 8,500 | 4.23 | 351,566,794 | 208,341,000 | 14.00 | 2022-07-13 |
| 851 | 2022-07-14 | 14,873,000 | -26,500 | 4.23 | 351,566,794 | 205,544,860 | 13.82 | 2022-07-12 |
| 852 | 2022-07-13 | 14,899,500 | 10,000 | 4.24 | 351,566,794 | 203,527,170 | 13.66 | 2022-07-11 |
| 853 | 2022-07-12 | 14,889,500 | 321,500 | 4.24 | 351,566,794 | 203,688,360 | 13.68 | 2022-07-08 |
| 854 | 2022-07-11 | 14,568,000 | 103,000 | 4.14 | 351,566,794 | 197,250,720 | 13.54 | 2022-07-07 |
| 855 | 2022-07-08 | 14,465,000 | -183,500 | 4.11 | 351,566,794 | 185,152,000 | 12.80 | 2022-07-06 |
| 856 | 2022-07-07 | 14,648,500 | -7,500 | 4.17 | 351,566,794 | 186,035,950 | 12.70 | 2022-07-05 |
| 857 | 2022-07-06 | 14,656,000 | 29,000 | 4.17 | 351,566,794 | 186,717,440 | 12.74 | 2022-07-04 |
| 858 | 2022-07-05 | 14,627,000 | -247,000 | 4.16 | 351,566,794 | 196,879,420 | 13.46 | 2022-06-30 |
| 859 | 2022-06-30 | 14,874,000 | -78,000 | 4.23 | 351,566,794 | 191,577,120 | 12.88 | 2022-06-28 |
| 860 | 2022-06-29 | 14,952,000 | 126,000 | 4.25 | 351,566,794 | 186,301,920 | 12.46 | 2022-06-27 |
| 861 | 2022-06-28 | 14,826,000 | -44,000 | 4.22 | 351,566,794 | 190,365,840 | 12.84 | 2022-06-24 |
| 862 | 2022-06-27 | 14,870,000 | -15,000 | 4.23 | 351,566,794 | 187,064,600 | 12.58 | 2022-06-23 |
| 863 | 2022-06-24 | 14,885,000 | -73,000 | 4.23 | 351,566,794 | 189,337,200 | 12.72 | 2022-06-22 |
| 864 | 2022-06-23 | 14,958,000 | 1,000 | 4.25 | 351,566,794 | 191,462,400 | 12.80 | 2022-06-21 |
| 865 | 2022-06-22 | 14,957,000 | -176,500 | 4.25 | 351,566,794 | 189,953,900 | 12.70 | 2022-06-20 |
| 866 | 2022-06-21 | 15,133,500 | 11,500 | 4.30 | 351,566,794 | 184,023,360 | 12.16 | 2022-06-17 |
| 867 | 2022-06-20 | 15,122,000 | -259,000 | 4.30 | 351,566,794 | 179,346,920 | 11.86 | 2022-06-16 |
| 868 | 2022-06-17 | 15,381,000 | -218,000 | 4.37 | 351,566,794 | 179,342,460 | 11.66 | 2022-06-15 |
| 869 | 2022-06-16 | 15,599,000 | -49,000 | 4.44 | 351,566,794 | 175,956,720 | 11.28 | 2022-06-14 |
| 870 | 2022-06-15 | 15,648,000 | 45,000 | 4.45 | 351,566,794 | 175,257,600 | 11.20 | 2022-06-13 |
| 871 | 2022-06-14 | 15,603,000 | -26,000 | 4.44 | 351,566,794 | 180,058,620 | 11.54 | 2022-06-10 |
| 872 | 2022-06-13 | 15,629,000 | 41,000 | 4.45 | 351,566,794 | 179,420,920 | 11.48 | 2022-06-09 |
| 873 | 2022-06-10 | 15,588,000 | 43,000 | 4.43 | 351,566,794 | 182,067,840 | 11.68 | 2022-06-08 |
| 874 | 2022-06-09 | 15,545,000 | 85,000 | 4.42 | 351,566,794 | 181,254,700 | 11.66 | 2022-06-07 |
| 875 | 2022-06-08 | 15,460,000 | 26,500 | 4.40 | 351,566,794 | 183,355,600 | 11.86 | 2022-06-06 |
| 876 | 2022-06-07 | 15,433,500 | 8,000 | 4.39 | 351,566,794 | 181,497,960 | 11.76 | 2022-06-02 |
| 877 | 2022-06-06 | 15,425,500 | -30,500 | 4.39 | 351,566,794 | 180,478,350 | 11.70 | 2022-06-01 |
| 878 | 2022-06-02 | 15,456,000 | -16,000 | 4.40 | 351,566,794 | 179,598,720 | 11.62 | 2022-05-31 |
| 879 | 2022-06-01 | 15,472,000 | -9,500 | 4.40 | 351,566,794 | 176,380,800 | 11.40 | 2022-05-30 |
| 880 | 2022-05-31 | 15,481,500 | -14,500 | 4.40 | 351,566,794 | 176,489,100 | 11.40 | 2022-05-27 |
| 881 | 2022-05-30 | 15,496,000 | 86,500 | 4.41 | 351,566,794 | 178,513,920 | 11.52 | 2022-05-26 |
| 882 | 2022-05-27 | 15,409,500 | 24,500 | 4.38 | 351,566,794 | 175,668,300 | 11.40 | 2022-05-25 |
| 883 | 2022-05-26 | 15,385,000 | -42,000 | 4.38 | 351,566,794 | 174,773,600 | 11.36 | 2022-05-24 |
| 884 | 2022-05-25 | 15,427,000 | 76,000 | 4.39 | 351,566,794 | 180,804,440 | 11.72 | 2022-05-23 |
| 885 | 2022-05-24 | 15,351,000 | -32,000 | 4.37 | 351,566,794 | 173,159,280 | 11.28 | 2022-05-20 |
| 886 | 2022-05-23 | 15,383,000 | 201,000 | 4.38 | 351,566,794 | 173,212,580 | 11.26 | 2022-05-19 |
| 887 | 2022-05-20 | 15,182,000 | -78,500 | 4.32 | 351,566,794 | 175,503,920 | 11.56 | 2022-05-18 |
| 888 | 2022-05-19 | 15,260,500 | -48,500 | 4.34 | 351,566,794 | 176,411,380 | 11.56 | 2022-05-17 |
| 889 | 2022-05-18 | 15,309,000 | -64,000 | 4.35 | 351,566,794 | 174,828,780 | 11.42 | 2022-05-16 |
| 890 | 2022-05-17 | 15,373,000 | -204,500 | 4.37 | 351,566,794 | 176,174,580 | 11.46 | 2022-05-13 |
| 891 | 2022-05-16 | 15,577,500 | -97,000 | 4.43 | 351,566,794 | 174,468,000 | 11.20 | 2022-05-12 |
| 892 | 2022-05-13 | 15,674,500 | -90,500 | 4.46 | 351,566,794 | 177,121,850 | 11.30 | 2022-05-11 |
| 893 | 2022-05-12 | 15,765,000 | -187,500 | 4.48 | 351,566,794 | 182,874,000 | 11.60 | 2022-05-10 |
| 894 | 2022-05-11 | 15,952,500 | -132,000 | 4.54 | 351,566,794 | 178,029,900 | 11.16 | 2022-05-06 |
| 895 | 2022-05-10 | 16,084,500 | 143,000 | 4.58 | 351,566,794 | 184,328,370 | 11.46 | 2022-05-05 |
| 896 | 2022-04-29 | 15,941,500 | -26,500 | 4.53 | 351,566,794 | 160,371,490 | 10.06 | 2022-04-27 |
| 897 | 2022-04-28 | 15,968,000 | 33,000 | 4.54 | 351,566,794 | 156,646,080 | 9.810 | 2022-04-26 |
| 898 | 2022-04-26 | 15,935,000 | -74,000 | 4.53 | 351,566,794 | 168,273,600 | 10.56 | 2022-04-22 |
| 899 | 2022-04-25 | 16,009,000 | -1,094,500 | 4.55 | 351,566,794 | 171,296,300 | 10.70 | 2022-04-21 |
| 900 | 2022-04-22 | 17,103,500 | -196,000 | 4.86 | 351,566,794 | 183,007,450 | 10.70 | 2022-04-20 |
| 901 | 2022-04-21 | 17,299,500 | 8,000 | 4.92 | 351,566,794 | 176,454,900 | 10.20 | 2022-04-19 |
| 902 | 2022-04-20 | 17,291,500 | 135,000 | 4.92 | 351,566,794 | 176,027,470 | 10.18 | 2022-04-14 |
| 903 | 2022-04-19 | 17,156,500 | 79,000 | 4.88 | 351,566,794 | 170,020,915 | 9.910 | 2022-04-13 |
| 904 | 2022-04-14 | 17,077,500 | -55,000 | 4.86 | 351,566,794 | 170,775,000 | 10.00 | 2022-04-12 |
| 905 | 2022-04-13 | 17,132,500 | 145,500 | 4.87 | 351,566,794 | 169,440,425 | 9.890 | 2022-04-11 |
| 906 | 2022-04-12 | 16,987,000 | -133,000 | 4.83 | 351,566,794 | 177,684,020 | 10.46 | 2022-04-08 |
| 907 | 2022-04-11 | 17,120,000 | 205,500 | 4.87 | 351,566,794 | 174,624,000 | 10.20 | 2022-04-07 |
| 908 | 2022-04-08 | 16,914,500 | 186,500 | 4.81 | 351,566,794 | 183,014,890 | 10.82 | 2022-04-06 |
| 909 | 2022-04-01 | 16,728,000 | 28,500 | 4.76 | 351,566,794 | 183,338,880 | 10.96 | 2022-03-30 |
| 910 | 2022-03-31 | 16,699,500 | 148,500 | 4.75 | 351,566,794 | 178,016,670 | 10.66 | 2022-03-29 |
| 911 | 2022-03-30 | 16,551,000 | 243,000 | 4.71 | 351,566,794 | 174,447,540 | 10.54 | 2022-03-28 |
| 912 | 2022-03-29 | 16,308,000 | 301,000 | 4.64 | 351,566,794 | 169,929,360 | 10.42 | 2022-03-25 |
| 913 | 2022-03-28 | 16,007,000 | 57,500 | 4.55 | 351,566,794 | 171,915,180 | 10.74 | 2022-03-24 |
| 914 | 2022-03-25 | 15,949,500 | -27,500 | 4.54 | 351,566,794 | 174,487,530 | 10.94 | 2022-03-23 |
| 915 | 2022-03-24 | 15,977,000 | -8,500 | 4.54 | 351,566,794 | 176,705,620 | 11.06 | 2022-03-22 |
| 916 | 2022-03-23 | 15,985,500 | -10,000 | 4.55 | 351,566,794 | 171,364,560 | 10.72 | 2022-03-21 |
| 917 | 2022-03-22 | 15,995,500 | 177,000 | 4.55 | 351,566,794 | 172,431,490 | 10.78 | 2022-03-18 |
| 918 | 2022-03-21 | 15,818,500 | 612,500 | 4.50 | 351,566,794 | 167,043,360 | 10.56 | 2022-03-17 |
| 919 | 2022-03-18 | 15,206,000 | 428,000 | 4.33 | 351,566,794 | 155,405,320 | 10.22 | 2022-03-16 |
| 920 | 2022-03-17 | 14,778,000 | 1,068,500 | 4.20 | 351,566,794 | 140,095,440 | 9.480 | 2022-03-15 |
| 921 | 2022-03-16 | 13,709,500 | 1,012,000 | 3.90 | 351,566,794 | 134,901,480 | 9.840 | 2022-03-14 |
| 922 | 2022-03-15 | 12,697,500 | 50,000 | 3.61 | 351,566,794 | 130,530,300 | 10.28 | 2022-03-11 |
| 923 | 2022-03-14 | 12,647,500 | -21,000 | 3.60 | 351,566,794 | 132,039,900 | 10.44 | 2022-03-10 |
| 924 | 2022-03-11 | 12,668,500 | 194,000 | 3.60 | 351,566,794 | 129,472,070 | 10.22 | 2022-03-09 |
| 925 | 2022-03-10 | 12,474,500 | -500 | 3.55 | 351,566,794 | 129,485,310 | 10.38 | 2022-03-08 |
| 926 | 2022-03-09 | 12,475,000 | 64,500 | 3.55 | 351,566,794 | 134,730,000 | 10.80 | 2022-03-07 |
| 927 | 2022-03-08 | 12,410,500 | -22,500 | 3.53 | 351,566,794 | 139,742,230 | 11.26 | 2022-03-04 |
| 928 | 2022-03-07 | 12,433,000 | 23,000 | 3.54 | 351,566,794 | 144,471,460 | 11.62 | 2022-03-03 |
| 929 | 2022-03-04 | 12,410,000 | 302,500 | 3.53 | 351,566,794 | 147,927,200 | 11.92 | 2022-03-02 |
| 930 | 2022-03-03 | 12,107,500 | 15,500 | 3.44 | 351,566,794 | 147,953,650 | 12.22 | 2022-03-01 |
| 931 | 2022-03-02 | 12,092,000 | 2,500 | 3.44 | 351,566,794 | 148,731,600 | 12.30 | 2022-02-28 |
| 932 | 2022-03-01 | 12,089,500 | -53,000 | 3.44 | 351,566,794 | 149,909,800 | 12.40 | 2022-02-25 |
| 933 | 2022-02-28 | 12,142,500 | 80,000 | 3.45 | 351,566,794 | 144,981,450 | 11.94 | 2022-02-24 |
| 934 | 2022-02-25 | 12,062,500 | -54,000 | 3.43 | 351,566,794 | 153,435,000 | 12.72 | 2022-02-23 |
| 935 | 2022-02-24 | 12,116,500 | 6,500 | 3.45 | 351,566,794 | 153,637,220 | 12.68 | 2022-02-22 |
| 936 | 2022-02-23 | 12,110,000 | 5,500 | 3.44 | 351,566,794 | 154,281,400 | 12.74 | 2022-02-21 |
| 937 | 2022-02-22 | 12,104,500 | 50,500 | 3.44 | 351,566,794 | 146,464,450 | 12.10 | 2022-02-18 |
| 938 | 2022-02-21 | 12,054,000 | -74,000 | 3.43 | 351,566,794 | 141,755,040 | 11.76 | 2022-02-17 |
| 939 | 2022-02-18 | 12,128,000 | 11,000 | 3.45 | 351,566,794 | 141,897,600 | 11.70 | 2022-02-16 |
| 940 | 2022-02-17 | 12,117,000 | 42,500 | 3.45 | 351,566,794 | 140,799,540 | 11.62 | 2022-02-15 |
| 941 | 2022-02-16 | 12,074,500 | -3,000 | 3.43 | 351,566,794 | 138,373,770 | 11.46 | 2022-02-14 |
| 942 | 2022-02-15 | 12,077,500 | 36,000 | 3.44 | 351,566,794 | 141,065,200 | 11.68 | 2022-02-11 |
| 943 | 2022-02-14 | 12,041,500 | -76,000 | 3.43 | 351,566,794 | 143,293,850 | 11.90 | 2022-02-10 |
| 944 | 2022-02-11 | 12,117,500 | -54,000 | 3.45 | 351,566,794 | 143,228,850 | 11.82 | 2022-02-09 |
| 945 | 2022-02-10 | 12,171,500 | -104,000 | 3.46 | 351,566,794 | 141,432,830 | 11.62 | 2022-02-08 |
| 946 | 2022-02-09 | 12,275,500 | 206,500 | 3.49 | 351,566,794 | 139,695,190 | 11.38 | 2022-02-07 |
| 947 | 2022-01-28 | 12,069,000 | -30,000 | 3.43 | 351,566,794 | 139,276,260 | 11.54 | 2022-01-26 |
| 948 | 2022-01-27 | 12,099,000 | 6,500 | 3.44 | 351,566,794 | 141,316,320 | 11.68 | 2022-01-25 |
| 949 | 2022-01-26 | 12,092,500 | 131,500 | 3.44 | 351,566,794 | 145,835,550 | 12.06 | 2022-01-24 |
| 950 | 2022-01-25 | 11,961,000 | 23,500 | 3.40 | 351,566,794 | 147,120,300 | 12.30 | 2022-01-21 |
| 951 | 2022-01-24 | 11,937,500 | 161,000 | 3.40 | 351,566,794 | 151,367,500 | 12.68 | 2022-01-20 |
| 952 | 2022-01-21 | 11,776,500 | 110,500 | 3.35 | 351,566,794 | 147,206,250 | 12.50 | 2022-01-19 |
| 953 | 2022-01-20 | 11,666,000 | -309,000 | 3.32 | 351,566,794 | 149,558,120 | 12.82 | 2022-01-18 |
| 954 | 2022-01-19 | 11,975,000 | -96,000 | 3.41 | 351,566,794 | 157,591,000 | 13.16 | 2022-01-17 |
| 955 | 2022-01-18 | 12,071,000 | -30,000 | 3.43 | 351,566,794 | 148,714,720 | 12.32 | 2022-01-14 |
| 956 | 2022-01-17 | 12,101,000 | 80,000 | 3.44 | 351,566,794 | 150,294,420 | 12.42 | 2022-01-13 |
| 957 | 2022-01-14 | 12,021,000 | 115,000 | 3.42 | 351,566,794 | 150,743,340 | 12.54 | 2022-01-12 |
| 958 | 2022-01-13 | 11,906,000 | 6,500 | 3.39 | 351,566,794 | 147,634,400 | 12.40 | 2022-01-11 |
| 959 | 2022-01-12 | 11,899,500 | 164,000 | 3.38 | 351,566,794 | 149,933,700 | 12.60 | 2022-01-10 |
| 960 | 2022-01-11 | 11,735,500 | -8,500 | 3.34 | 351,566,794 | 145,520,200 | 12.40 | 2022-01-07 |
| 961 | 2022-01-10 | 11,744,000 | -30,500 | 3.34 | 351,566,794 | 147,974,400 | 12.60 | 2022-01-06 |
| 962 | 2022-01-07 | 11,774,500 | -66,500 | 3.35 | 351,566,794 | 151,655,560 | 12.88 | 2022-01-05 |
| 963 | 2022-01-06 | 11,841,000 | 76,000 | 3.37 | 351,566,794 | 155,827,560 | 13.16 | 2022-01-04 |
| 964 | 2021-12-30 | 11,765,000 | -732,000 | 3.35 | 351,566,794 | 160,709,900 | 13.66 | 2021-12-28 |
| 965 | 2021-12-29 | 12,497,000 | -357,500 | 3.55 | 351,566,794 | 175,707,820 | 14.06 | 2021-12-23 |
| 966 | 2021-12-28 | 12,854,500 | 631,000 | 3.66 | 351,566,794 | 180,477,180 | 14.04 | 2021-12-22 |
| 967 | 2021-12-23 | 12,223,500 | 43,000 | 3.48 | 351,566,794 | 160,861,260 | 13.16 | 2021-12-21 |
| 968 | 2021-12-22 | 12,180,500 | -434,500 | 3.46 | 351,566,794 | 153,961,520 | 12.64 | 2021-12-20 |
| 969 | 2021-12-21 | 12,615,000 | -820,000 | 3.59 | 351,566,794 | 166,518,000 | 13.20 | 2021-12-17 |
| 970 | 2021-12-20 | 13,435,000 | 926,500 | 3.82 | 351,566,794 | 167,668,800 | 12.48 | 2021-12-16 |
| 971 | 2021-12-17 | 12,508,500 | 78,000 | 3.56 | 351,566,794 | 145,098,600 | 11.60 | 2021-12-15 |
| 972 | 2021-12-16 | 12,430,500 | 7,000 | 3.54 | 351,566,794 | 143,696,580 | 11.56 | 2021-12-14 |
| 973 | 2021-12-15 | 12,423,500 | -387,000 | 3.53 | 351,566,794 | 146,348,830 | 11.78 | 2021-12-13 |
| 974 | 2021-12-14 | 12,810,500 | -72,000 | 3.64 | 351,566,794 | 147,576,960 | 11.52 | 2021-12-10 |
| 975 | 2021-12-13 | 12,882,500 | 55,000 | 3.66 | 351,566,794 | 151,240,550 | 11.74 | 2021-12-09 |
| 976 | 2021-12-10 | 12,827,500 | 100,000 | 3.65 | 351,566,794 | 152,647,250 | 11.90 | 2021-12-08 |
| 977 | 2021-12-09 | 12,727,500 | 179,500 | 3.62 | 351,566,794 | 149,420,850 | 11.74 | 2021-12-07 |
| 978 | 2021-12-08 | 12,548,000 | 76,500 | 3.57 | 351,566,794 | 155,846,160 | 12.42 | 2021-12-06 |
| 979 | 2021-12-07 | 12,471,500 | -44,000 | 3.55 | 351,566,794 | 160,134,060 | 12.84 | 2021-12-03 |
| 980 | 2021-12-06 | 12,515,500 | -63,000 | 3.56 | 351,566,794 | 158,696,540 | 12.68 | 2021-12-02 |
| 981 | 2021-12-03 | 12,578,500 | -61,500 | 3.58 | 351,566,794 | 167,294,050 | 13.30 | 2021-12-01 |
| 982 | 2021-12-02 | 12,640,000 | 102,500 | 3.60 | 351,566,794 | 165,078,400 | 13.06 | 2021-11-30 |
| 983 | 2021-12-01 | 12,537,500 | 126,500 | 3.57 | 351,566,794 | 162,486,000 | 12.96 | 2021-11-29 |
| 984 | 2021-11-30 | 12,411,000 | 3,000 | 3.53 | 351,566,794 | 162,584,100 | 13.10 | 2021-11-26 |
| 985 | 2021-11-29 | 12,408,000 | 8,000 | 3.53 | 351,566,794 | 167,011,680 | 13.46 | 2021-11-25 |
| 986 | 2021-11-26 | 12,400,000 | 40,000 | 3.53 | 351,566,794 | 170,128,000 | 13.72 | 2021-11-24 |
| 987 | 2021-11-25 | 12,360,000 | -63,000 | 3.52 | 351,566,794 | 162,163,200 | 13.12 | 2021-11-23 |
| 988 | 2021-11-24 | 12,423,000 | -136,000 | 3.53 | 351,566,794 | 157,523,640 | 12.68 | 2021-11-22 |
| 989 | 2021-11-23 | 12,559,000 | 97,000 | 3.57 | 351,566,794 | 158,243,400 | 12.60 | 2021-11-19 |
| 990 | 2021-11-22 | 12,462,000 | -46,500 | 3.54 | 351,566,794 | 158,267,400 | 12.70 | 2021-11-18 |
| 991 | 2021-11-19 | 12,508,500 | 173,500 | 3.56 | 351,566,794 | 162,110,160 | 12.96 | 2021-11-17 |
| 992 | 2021-11-18 | 12,335,000 | 34,000 | 3.51 | 351,566,794 | 163,068,700 | 13.22 | 2021-11-16 |
| 993 | 2021-11-17 | 12,301,000 | 15,000 | 3.50 | 351,566,794 | 155,730,660 | 12.66 | 2021-11-15 |
| 994 | 2021-11-16 | 12,286,000 | -43,500 | 3.49 | 351,566,794 | 157,015,080 | 12.78 | 2021-11-12 |
| 995 | 2021-11-15 | 12,329,500 | -34,000 | 3.51 | 351,566,794 | 159,297,140 | 12.92 | 2021-11-11 |
| 996 | 2021-11-12 | 12,363,500 | 58,500 | 3.52 | 351,566,794 | 154,791,020 | 12.52 | 2021-11-10 |
| 997 | 2021-11-11 | 12,305,000 | -47,000 | 3.50 | 351,566,794 | 152,582,000 | 12.40 | 2021-11-09 |
| 998 | 2021-11-10 | 12,352,000 | 68,000 | 3.51 | 351,566,794 | 150,447,360 | 12.18 | 2021-11-08 |
| 999 | 2021-11-09 | 12,284,000 | -34,500 | 3.49 | 351,566,794 | 156,498,160 | 12.74 | 2021-11-05 |
| 1000 | 2021-11-08 | 12,318,500 | -102,000 | 3.50 | 351,566,794 | 164,082,420 | 13.32 | 2021-11-04 |
| 1001 | 2021-11-05 | 12,420,500 | -1,001,000 | 3.53 | 351,566,794 | 153,268,970 | 12.34 | 2021-11-03 |
| 1002 | 2021-11-04 | 13,421,500 | -237,500 | 3.82 | 351,566,794 | 165,084,450 | 12.30 | 2021-11-02 |
| 1003 | 2021-11-03 | 13,659,000 | 285,500 | 3.89 | 351,566,794 | 167,459,340 | 12.26 | 2021-11-01 |
| 1004 | 2021-11-02 | 13,373,500 | -32,000 | 3.80 | 351,566,794 | 175,460,320 | 13.12 | 2021-10-29 |
| 1005 | 2021-11-01 | 13,405,500 | 536,000 | 3.81 | 351,566,794 | 184,727,790 | 13.78 | 2021-10-28 |
| 1006 | 2021-10-29 | 12,869,500 | -49,500 | 3.66 | 351,566,794 | 167,303,500 | 13.00 | 2021-10-27 |
| 1007 | 2021-10-28 | 12,919,000 | -40,500 | 3.67 | 351,566,794 | 170,530,800 | 13.20 | 2021-10-26 |
| 1008 | 2021-10-27 | 12,959,500 | 79,000 | 3.69 | 351,566,794 | 175,990,010 | 13.58 | 2021-10-25 |
| 1009 | 2021-10-26 | 12,880,500 | -193,000 | 3.66 | 351,566,794 | 173,371,530 | 13.46 | 2021-10-22 |
| 1010 | 2021-10-25 | 13,073,500 | -75,500 | 3.72 | 351,566,794 | 174,400,490 | 13.34 | 2021-10-21 |
| 1011 | 2021-10-22 | 13,149,000 | 35,500 | 3.74 | 351,566,794 | 176,196,600 | 13.40 | 2021-10-20 |
| 1012 | 2021-10-21 | 13,113,500 | 78,000 | 3.73 | 351,566,794 | 180,441,760 | 13.76 | 2021-10-19 |
| 1013 | 2021-10-20 | 13,035,500 | 165,500 | 3.71 | 351,566,794 | 182,497,000 | 14.00 | 2021-10-18 |
| 1014 | 2021-10-19 | 12,870,000 | -201,500 | 3.66 | 351,566,794 | 177,606,000 | 13.80 | 2021-10-15 |
| 1015 | 2021-10-18 | 13,071,500 | 146,000 | 3.72 | 351,566,794 | 188,229,600 | 14.40 | 2021-10-12 |
| 1016 | 2021-10-15 | 12,925,500 | -204,000 | 3.68 | 351,566,794 | 183,542,100 | 14.20 | 2021-10-11 |
| 1017 | 2021-10-12 | 13,129,500 | -44,500 | 3.73 | 351,566,794 | 163,856,160 | 12.48 | 2021-10-08 |
| 1018 | 2021-09-30 | 13,174,000 | 191,000 | 3.75 | 351,566,794 | 154,135,800 | 11.70 | 2021-09-28 |
| 1019 | 2021-09-29 | 12,983,000 | 57,500 | 3.69 | 351,566,794 | 154,497,700 | 11.90 | 2021-09-27 |
| 1020 | 2021-09-28 | 12,925,500 | 286,500 | 3.68 | 351,566,794 | 155,106,000 | 12.00 | 2021-09-24 |
| 1021 | 2021-09-27 | 12,639,000 | -20,500 | 3.60 | 351,566,794 | 159,504,180 | 12.62 | 2021-09-23 |
| 1022 | 2021-09-17 | 12,659,500 | -1,566,500 | 3.60 | 351,566,794 | 155,458,660 | 12.28 | 2021-09-15 |
| 1023 | 2021-09-16 | 14,226,000 | -228,500 | 4.05 | 351,566,794 | 189,490,320 | 13.32 | 2021-09-14 |
| 1024 | 2021-09-15 | 14,454,500 | 178,500 | 4.11 | 351,566,794 | 204,675,720 | 14.16 | 2021-09-13 |
| 1025 | 2021-09-14 | 14,276,000 | -76,500 | 4.06 | 351,566,794 | 200,720,560 | 14.06 | 2021-09-10 |
| 1026 | 2021-09-13 | 14,352,500 | -555,000 | 4.08 | 351,566,794 | 208,111,250 | 14.50 | 2021-09-09 |
| 1027 | 2021-09-10 | 14,907,500 | 1,119,500 | 4.24 | 351,566,794 | 221,823,600 | 14.88 | 2021-09-08 |
| 1028 | 2021-09-09 | 13,788,000 | 1,612,000 | 3.92 | 351,566,794 | 196,616,880 | 14.26 | 2021-09-07 |
| 1029 | 2021-09-08 | 12,176,000 | 259,000 | 3.46 | 351,566,794 | 163,645,440 | 13.44 | 2021-09-06 |
| 1030 | 2021-09-07 | 11,917,000 | -1,355,000 | 3.39 | 351,566,794 | 137,998,860 | 11.58 | 2021-09-03 |
| 1031 | 2021-09-06 | 13,272,000 | -64,000 | 3.78 | 351,566,794 | 158,202,240 | 11.92 | 2021-09-02 |
| 1032 | 2021-09-03 | 13,336,000 | 15,500 | 3.79 | 351,566,794 | 145,629,120 | 10.92 | 2021-09-01 |
| 1033 | 2021-09-02 | 13,320,500 | 87,500 | 3.79 | 351,566,794 | 147,591,140 | 11.08 | 2021-08-31 |
| 1034 | 2021-09-01 | 13,233,000 | -3,000 | 3.76 | 351,566,794 | 142,651,740 | 10.78 | 2021-08-30 |
| 1035 | 2021-08-31 | 13,236,000 | 304,000 | 3.76 | 351,566,794 | 135,801,360 | 10.26 | 2021-08-27 |
| 1036 | 2021-08-30 | 12,932,000 | 143,000 | 3.68 | 351,566,794 | 135,786,000 | 10.50 | 2021-08-26 |
| 1037 | 2021-08-27 | 12,789,000 | 42,000 | 3.64 | 351,566,794 | 134,540,280 | 10.52 | 2021-08-25 |
| 1038 | 2021-08-26 | 12,747,000 | 137,500 | 3.63 | 351,566,794 | 133,588,560 | 10.48 | 2021-08-24 |
| 1039 | 2021-08-25 | 12,609,500 | 139,500 | 3.59 | 351,566,794 | 133,912,890 | 10.62 | 2021-08-23 |
| 1040 | 2021-08-24 | 12,470,000 | 58,000 | 3.55 | 351,566,794 | 125,947,000 | 10.10 | 2021-08-20 |
| 1041 | 2021-08-23 | 12,412,000 | 23,500 | 3.53 | 351,566,794 | 128,836,560 | 10.38 | 2021-08-19 |
| 1042 | 2021-08-20 | 12,388,500 | 74,500 | 3.52 | 351,566,794 | 132,309,180 | 10.68 | 2021-08-18 |
| 1043 | 2021-08-19 | 12,314,000 | 29,000 | 3.50 | 351,566,794 | 132,252,360 | 10.74 | 2021-08-17 |
| 1044 | 2021-08-18 | 12,285,000 | -47,000 | 3.49 | 351,566,794 | 134,397,900 | 10.94 | 2021-08-16 |
| 1045 | 2021-08-17 | 12,332,000 | -33,500 | 3.51 | 351,566,794 | 137,131,840 | 11.12 | 2021-08-13 |
| 1046 | 2021-08-16 | 12,365,500 | -67,000 | 3.52 | 351,566,794 | 140,719,390 | 11.38 | 2021-08-12 |
| 1047 | 2021-08-13 | 12,432,500 | -2,000 | 3.54 | 351,566,794 | 142,973,750 | 11.50 | 2021-08-11 |
| 1048 | 2021-08-12 | 12,434,500 | -19,000 | 3.54 | 351,566,794 | 144,488,890 | 11.62 | 2021-08-10 |
| 1049 | 2021-08-11 | 12,453,500 | -42,500 | 3.54 | 351,566,794 | 143,713,390 | 11.54 | 2021-08-09 |
| 1050 | 2021-08-10 | 12,496,000 | 24,000 | 3.55 | 351,566,794 | 143,454,080 | 11.48 | 2021-08-06 |
| 1051 | 2021-08-09 | 12,472,000 | -45,000 | 3.55 | 351,566,794 | 143,178,560 | 11.48 | 2021-08-05 |
| 1052 | 2021-08-06 | 12,517,000 | -50,500 | 3.56 | 351,566,794 | 144,946,860 | 11.58 | 2021-08-04 |
| 1053 | 2021-08-05 | 12,567,500 | 83,500 | 3.57 | 351,566,794 | 142,012,750 | 11.30 | 2021-08-03 |
| 1054 | 2021-08-04 | 12,484,000 | 113,000 | 3.55 | 351,566,794 | 144,065,360 | 11.54 | 2021-08-02 |
| 1055 | 2021-08-03 | 12,371,000 | -45,000 | 3.52 | 351,566,794 | 137,318,100 | 11.10 | 2021-07-30 |
| 1056 | 2021-08-02 | 12,416,000 | -11,500 | 3.53 | 351,566,794 | 127,884,800 | 10.30 | 2021-07-29 |
| 1057 | 2021-07-30 | 12,427,500 | -77,500 | 3.53 | 351,566,794 | 126,511,950 | 10.18 | 2021-07-28 |
| 1058 | 2021-07-29 | 12,505,000 | -234,000 | 3.56 | 351,566,794 | 121,798,700 | 9.740 | 2021-07-27 |
| 1059 | 2021-07-28 | 12,739,000 | -274,000 | 3.62 | 351,566,794 | 123,058,740 | 9.660 | 2021-07-26 |
| 1060 | 2021-07-27 | 13,013,000 | 66,500 | 3.70 | 351,566,794 | 127,917,790 | 9.830 | 2021-07-23 |
| 1061 | 2021-07-26 | 12,946,500 | -58,000 | 3.68 | 351,566,794 | 126,487,305 | 9.770 | 2021-07-22 |
| 1062 | 2021-07-23 | 13,004,500 | -84,500 | 3.70 | 351,566,794 | 123,932,885 | 9.530 | 2021-07-21 |
| 1063 | 2021-07-22 | 13,089,000 | -16,500 | 3.72 | 351,566,794 | 121,335,030 | 9.270 | 2021-07-20 |
| 1064 | 2021-07-21 | 13,105,500 | -104,500 | 3.73 | 351,566,794 | 121,750,095 | 9.290 | 2021-07-19 |
| 1065 | 2021-07-20 | 13,210,000 | 36,500 | 3.76 | 351,566,794 | 122,985,100 | 9.310 | 2021-07-16 |
| 1066 | 2021-07-19 | 13,173,500 | -273,500 | 3.75 | 351,566,794 | 121,591,405 | 9.230 | 2021-07-15 |
| 1067 | 2021-07-16 | 13,447,000 | -2,000 | 3.82 | 351,566,794 | 125,191,570 | 9.310 | 2021-07-14 |
| 1068 | 2021-07-15 | 13,449,000 | -90,500 | 3.83 | 351,566,794 | 124,941,210 | 9.290 | 2021-07-13 |
| 1069 | 2021-07-14 | 13,539,500 | -17,500 | 3.85 | 351,566,794 | 124,292,610 | 9.180 | 2021-07-12 |
| 1070 | 2021-07-13 | 13,557,000 | 158,500 | 3.86 | 351,566,794 | 123,639,840 | 9.120 | 2021-07-09 |
| 1071 | 2021-07-12 | 13,398,500 | 22,000 | 3.81 | 351,566,794 | 122,462,290 | 9.140 | 2021-07-08 |
| 1072 | 2021-07-09 | 13,376,500 | 127,000 | 3.80 | 351,566,794 | 124,668,980 | 9.320 | 2021-07-07 |
| 1073 | 2021-07-08 | 13,249,500 | 58,000 | 3.77 | 351,566,794 | 124,942,785 | 9.430 | 2021-07-06 |
| 1074 | 2021-07-07 | 13,191,500 | -56,000 | 3.75 | 351,566,794 | 125,319,250 | 9.500 | 2021-07-05 |
| 1075 | 2021-07-06 | 13,247,500 | 380,000 | 3.77 | 351,566,794 | 128,235,800 | 9.680 | 2021-07-02 |
| 1076 | 2021-07-05 | 12,867,500 | -87,500 | 3.66 | 351,566,794 | 127,002,225 | 9.870 | 2021-06-30 |
| 1077 | 2021-07-02 | 12,955,000 | -37,500 | 3.68 | 351,566,794 | 126,570,350 | 9.770 | 2021-06-29 |
| 1078 | 2021-06-30 | 12,992,500 | 110,000 | 3.70 | 351,566,794 | 127,326,500 | 9.800 | 2021-06-28 |
| 1079 | 2021-06-29 | 12,882,500 | 26,000 | 3.66 | 351,566,794 | 126,248,500 | 9.800 | 2021-06-25 |
| 1080 | 2021-06-28 | 12,856,500 | 85,000 | 3.66 | 351,566,794 | 125,222,310 | 9.740 | 2021-06-24 |
| 1081 | 2021-06-25 | 12,771,500 | -24,500 | 3.63 | 351,566,794 | 125,543,845 | 9.830 | 2021-06-23 |
| 1082 | 2021-06-24 | 12,796,000 | 45,000 | 3.64 | 351,566,794 | 121,689,960 | 9.510 | 2021-06-22 |
| 1083 | 2021-06-23 | 12,751,000 | -1,000 | 3.63 | 351,566,794 | 125,852,370 | 9.870 | 2021-06-21 |
| 1084 | 2021-06-22 | 12,752,000 | 9,000 | 3.63 | 351,566,794 | 126,627,360 | 9.930 | 2021-06-18 |
| 1085 | 2021-06-21 | 12,743,000 | 61,500 | 3.62 | 351,566,794 | 122,969,950 | 9.650 | 2021-06-17 |
| 1086 | 2021-06-18 | 12,681,500 | -12,500 | 3.61 | 351,566,794 | 124,025,070 | 9.780 | 2021-06-16 |
| 1087 | 2021-06-17 | 12,694,000 | -425,500 | 3.61 | 351,566,794 | 126,813,060 | 9.990 | 2021-06-15 |
| 1088 | 2021-06-16 | 13,119,500 | 43,500 | 3.73 | 351,566,794 | 132,769,340 | 10.12 | 2021-06-11 |
| 1089 | 2021-06-15 | 13,076,000 | -272,000 | 3.72 | 351,566,794 | 135,467,360 | 10.36 | 2021-06-10 |
| 1090 | 2021-06-11 | 13,348,000 | -154,500 | 3.80 | 351,566,794 | 136,149,600 | 10.20 | 2021-06-09 |
| 1091 | 2021-06-10 | 13,502,500 | 16,000 | 3.84 | 351,566,794 | 133,674,750 | 9.900 | 2021-06-08 |
| 1092 | 2021-06-09 | 13,486,500 | -59,000 | 3.84 | 351,566,794 | 132,302,565 | 9.810 | 2021-06-07 |
| 1093 | 2021-06-08 | 13,545,500 | -109,000 | 3.85 | 351,566,794 | 132,745,900 | 9.800 | 2021-06-04 |
| 1094 | 2021-06-07 | 13,654,500 | -122,000 | 3.88 | 351,566,794 | 137,091,180 | 10.04 | 2021-06-03 |
| 1095 | 2021-06-04 | 13,776,500 | -82,000 | 3.92 | 351,566,794 | 133,907,580 | 9.720 | 2021-06-02 |
| 1096 | 2021-06-03 | 13,858,500 | -253,500 | 3.94 | 351,566,794 | 132,764,430 | 9.580 | 2021-06-01 |
| 1097 | 2021-06-02 | 14,112,000 | 123,000 | 4.01 | 351,566,794 | 134,769,600 | 9.550 | 2021-05-31 |
| 1098 | 2021-06-01 | 13,989,000 | -121,000 | 3.98 | 351,566,794 | 132,475,830 | 9.470 | 2021-05-28 |
| 1099 | 2021-05-31 | 14,110,000 | 108,000 | 4.01 | 351,566,794 | 134,750,500 | 9.550 | 2021-05-27 |
| 1100 | 2021-05-28 | 14,002,000 | 3,000 | 3.98 | 351,566,794 | 133,859,120 | 9.560 | 2021-05-26 |
| 1101 | 2021-05-27 | 13,999,000 | 64,500 | 3.98 | 351,566,794 | 132,710,520 | 9.480 | 2021-05-25 |
| 1102 | 2021-05-26 | 13,934,500 | 5,500 | 3.96 | 351,566,794 | 133,213,820 | 9.560 | 2021-05-24 |
| 1103 | 2021-05-25 | 13,929,000 | 53,000 | 3.96 | 351,566,794 | 129,400,410 | 9.290 | 2021-05-21 |
| 1104 | 2021-05-24 | 13,876,000 | 50,000 | 3.95 | 351,566,794 | 129,046,800 | 9.300 | 2021-05-20 |
| 1105 | 2021-05-21 | 13,826,000 | 49,000 | 3.93 | 351,566,794 | 130,240,920 | 9.420 | 2021-05-18 |
| 1106 | 2021-05-20 | 13,777,000 | 56,500 | 3.92 | 351,566,794 | 130,330,420 | 9.460 | 2021-05-17 |
| 1107 | 2021-05-18 | 13,720,500 | -14,500 | 3.90 | 351,566,794 | 128,835,495 | 9.390 | 2021-05-14 |
| 1108 | 2021-05-17 | 13,735,000 | 156,500 | 3.91 | 351,566,794 | 126,636,700 | 9.220 | 2021-05-13 |
| 1109 | 2021-05-14 | 13,578,500 | 46,500 | 3.86 | 351,566,794 | 127,909,470 | 9.420 | 2021-05-12 |
| 1110 | 2021-05-13 | 13,532,000 | 86,500 | 3.85 | 351,566,794 | 127,471,440 | 9.420 | 2021-05-11 |
| 1111 | 2021-05-12 | 13,445,500 | -136,500 | 3.82 | 351,566,794 | 128,270,070 | 9.540 | 2021-05-10 |
| 1112 | 2021-05-11 | 13,582,000 | 36,500 | 3.86 | 351,566,794 | 130,387,200 | 9.600 | 2021-05-07 |
| 1113 | 2021-05-10 | 13,545,500 | 26,500 | 3.85 | 351,566,794 | 129,765,890 | 9.580 | 2021-05-06 |
| 1114 | 2021-04-30 | 13,519,000 | 50,000 | 3.85 | 351,566,794 | 132,756,580 | 9.820 | 2021-04-28 |
| 1115 | 2021-04-29 | 13,469,000 | -20,500 | 3.83 | 351,566,794 | 132,939,030 | 9.870 | 2021-04-27 |
| 1116 | 2021-04-28 | 13,489,500 | 34,000 | 3.84 | 351,566,794 | 133,546,050 | 9.900 | 2021-04-26 |
| 1117 | 2021-04-27 | 13,455,500 | 75,500 | 3.83 | 351,566,794 | 134,555,000 | 10.00 | 2021-04-23 |
| 1118 | 2021-04-26 | 13,380,000 | 36,500 | 3.81 | 351,566,794 | 134,335,200 | 10.04 | 2021-04-22 |
| 1119 | 2021-04-23 | 13,343,500 | 39,500 | 3.80 | 351,566,794 | 134,502,480 | 10.08 | 2021-04-21 |
| 1120 | 2021-04-22 | 13,304,000 | 145,500 | 3.78 | 351,566,794 | 135,966,880 | 10.22 | 2021-04-20 |
| 1121 | 2021-04-21 | 13,158,500 | -19,000 | 3.74 | 351,566,794 | 133,953,530 | 10.18 | 2021-04-19 |
| 1122 | 2021-04-20 | 13,177,500 | -40,000 | 3.75 | 351,566,794 | 133,092,750 | 10.10 | 2021-04-16 |
| 1123 | 2021-04-19 | 13,217,500 | -101,500 | 3.76 | 351,566,794 | 133,232,400 | 10.08 | 2021-04-15 |
| 1124 | 2021-04-16 | 13,319,000 | 72,500 | 3.79 | 351,566,794 | 131,724,910 | 9.890 | 2021-04-14 |
| 1125 | 2021-04-15 | 13,246,500 | -19,000 | 3.77 | 351,566,794 | 130,742,955 | 9.870 | 2021-04-13 |
| 1126 | 2021-04-14 | 13,265,500 | 144,500 | 3.77 | 351,566,794 | 132,124,380 | 9.960 | 2021-04-12 |
| 1127 | 2021-04-13 | 13,121,000 | 65,500 | 3.73 | 351,566,794 | 131,210,000 | 10.00 | 2021-04-09 |
| 1128 | 2021-04-12 | 13,055,500 | -50,000 | 3.71 | 351,566,794 | 131,338,330 | 10.06 | 2021-04-08 |
| 1129 | 2021-04-09 | 13,105,500 | -32,500 | 3.73 | 351,566,794 | 132,103,440 | 10.08 | 2021-04-07 |
| 1130 | 2021-04-08 | 13,138,000 | 26,000 | 3.74 | 351,566,794 | 130,197,580 | 9.910 | 2021-04-01 |
| 1131 | 2021-04-07 | 13,112,000 | -26,000 | 3.73 | 351,566,794 | 129,546,560 | 9.880 | 2021-03-31 |
| 1132 | 2021-04-01 | 13,138,000 | 12,500 | 3.74 | 351,566,794 | 131,905,520 | 10.04 | 2021-03-30 |
| 1133 | 2021-03-31 | 13,125,500 | -105,500 | 3.73 | 351,566,794 | 134,142,610 | 10.22 | 2021-03-29 |
| 1134 | 2021-03-30 | 13,231,000 | 25,000 | 3.76 | 351,566,794 | 130,722,280 | 9.880 | 2021-03-26 |
| 1135 | 2021-03-29 | 13,206,000 | 40,000 | 3.76 | 351,566,794 | 130,871,460 | 9.910 | 2021-03-25 |
| 1136 | 2021-03-26 | 13,166,000 | -11,000 | 3.74 | 351,566,794 | 129,816,760 | 9.860 | 2021-03-24 |
| 1137 | 2021-03-25 | 13,177,000 | 63,000 | 3.75 | 351,566,794 | 132,824,160 | 10.08 | 2021-03-23 |
| 1138 | 2021-03-24 | 13,114,000 | 5,000 | 3.73 | 351,566,794 | 132,713,680 | 10.12 | 2021-03-22 |
| 1139 | 2021-03-23 | 13,109,000 | 1,000 | 3.73 | 351,566,794 | 131,352,180 | 10.02 | 2021-03-19 |
| 1140 | 2021-03-22 | 13,108,000 | 144,000 | 3.73 | 351,566,794 | 132,390,800 | 10.10 | 2021-03-18 |
| 1141 | 2021-03-19 | 12,964,000 | -90,500 | 3.69 | 351,566,794 | 131,714,240 | 10.16 | 2021-03-17 |
| 1142 | 2021-03-18 | 13,054,500 | 4,500 | 3.71 | 351,566,794 | 133,678,080 | 10.24 | 2021-03-16 |
| 1143 | 2021-03-17 | 13,050,000 | -1,000 | 3.71 | 351,566,794 | 133,893,000 | 10.26 | 2021-03-15 |
| 1144 | 2021-03-16 | 13,051,000 | 6,500 | 3.71 | 351,566,794 | 133,903,260 | 10.26 | 2021-03-12 |
| 1145 | 2021-03-15 | 13,044,500 | 36,500 | 3.71 | 351,566,794 | 132,532,120 | 10.16 | 2021-03-11 |
| 1146 | 2021-03-12 | 13,008,000 | 35,000 | 3.70 | 351,566,794 | 131,901,120 | 10.14 | 2021-03-10 |
| 1147 | 2021-03-11 | 12,973,000 | -28,000 | 3.69 | 351,566,794 | 131,027,300 | 10.10 | 2021-03-09 |
| 1148 | 2021-03-10 | 13,001,000 | 67,000 | 3.70 | 351,566,794 | 132,610,200 | 10.20 | 2021-03-08 |
| 1149 | 2021-03-09 | 12,934,000 | 60,500 | 3.68 | 351,566,794 | 133,996,240 | 10.36 | 2021-03-05 |
| 1150 | 2021-03-08 | 12,873,500 | -114,500 | 3.66 | 351,566,794 | 134,141,870 | 10.42 | 2021-03-04 |
| 1151 | 2021-03-05 | 12,988,000 | 90,000 | 3.69 | 351,566,794 | 139,491,120 | 10.74 | 2021-03-03 |
| 1152 | 2021-03-04 | 12,898,000 | -43,000 | 3.67 | 351,566,794 | 139,556,360 | 10.82 | 2021-03-02 |
| 1153 | 2021-03-03 | 12,941,000 | -229,000 | 3.68 | 351,566,794 | 141,056,900 | 10.90 | 2021-03-01 |
| 1154 | 2021-03-02 | 13,170,000 | 225,500 | 3.75 | 351,566,794 | 142,236,000 | 10.80 | 2021-02-26 |
| 1155 | 2021-03-01 | 12,944,500 | 74,000 | 3.68 | 351,566,794 | 136,435,030 | 10.54 | 2021-02-25 |
| 1156 | 2021-02-26 | 12,870,500 | -3,500 | 3.66 | 351,566,794 | 135,397,660 | 10.52 | 2021-02-24 |
| 1157 | 2021-02-25 | 12,874,000 | 246,000 | 3.66 | 351,566,794 | 139,039,200 | 10.80 | 2021-02-23 |
| 1158 | 2021-02-24 | 12,628,000 | 206,000 | 3.59 | 351,566,794 | 135,119,600 | 10.70 | 2021-02-22 |
| 1159 | 2021-02-23 | 12,422,000 | -63,500 | 3.53 | 351,566,794 | 135,151,360 | 10.88 | 2021-02-19 |
| 1160 | 2021-02-22 | 12,485,500 | -77,000 | 3.55 | 351,566,794 | 132,845,720 | 10.64 | 2021-02-18 |
| 1161 | 2021-02-10 | 12,562,500 | -158,500 | 3.57 | 351,566,794 | 127,635,000 | 10.16 | 2021-02-08 |
| 1162 | 2021-02-09 | 12,721,000 | 48,500 | 3.62 | 351,566,794 | 128,736,520 | 10.12 | 2021-02-05 |
| 1163 | 2021-02-08 | 12,672,500 | -12,000 | 3.60 | 351,566,794 | 128,245,700 | 10.12 | 2021-02-04 |
| 1164 | 2021-02-05 | 12,684,500 | 95,000 | 3.61 | 351,566,794 | 131,411,420 | 10.36 | 2021-02-03 |
| 1165 | 2021-02-04 | 12,589,500 | 62,500 | 3.58 | 351,566,794 | 130,930,800 | 10.40 | 2021-02-02 |
| 1166 | 2021-02-03 | 12,527,000 | 236,000 | 3.56 | 351,566,794 | 130,781,880 | 10.44 | 2021-02-01 |
| 1167 | 2021-02-02 | 12,291,000 | -14,500 | 3.50 | 351,566,794 | 124,139,100 | 10.10 | 2021-01-29 |
| 1168 | 2021-02-01 | 12,305,500 | 92,000 | 3.50 | 351,566,794 | 125,762,210 | 10.22 | 2021-01-28 |
| 1169 | 2021-01-29 | 12,213,500 | 75,500 | 3.47 | 351,566,794 | 127,508,940 | 10.44 | 2021-01-27 |
| 1170 | 2021-01-28 | 12,138,000 | 19,500 | 3.45 | 351,566,794 | 127,691,760 | 10.52 | 2021-01-26 |
| 1171 | 2021-01-27 | 12,118,500 | -20,500 | 3.45 | 351,566,794 | 130,879,800 | 10.80 | 2021-01-25 |
| 1172 | 2021-01-26 | 12,139,000 | 122,500 | 3.45 | 351,566,794 | 130,858,420 | 10.78 | 2021-01-22 |
| 1173 | 2021-01-25 | 12,016,500 | 185,500 | 3.42 | 351,566,794 | 134,104,140 | 11.16 | 2021-01-21 |
| 1174 | 2021-01-22 | 11,831,000 | 89,500 | 3.37 | 351,566,794 | 134,873,400 | 11.40 | 2021-01-20 |
| 1175 | 2021-01-21 | 11,741,500 | 222,500 | 3.34 | 351,566,794 | 134,087,930 | 11.42 | 2021-01-19 |
| 1176 | 2021-01-20 | 11,519,000 | -33,500 | 3.28 | 351,566,794 | 126,248,240 | 10.96 | 2021-01-18 |
| 1177 | 2021-01-19 | 11,552,500 | 53,000 | 3.29 | 351,566,794 | 123,611,750 | 10.70 | 2021-01-15 |
| 1178 | 2021-01-18 | 11,499,500 | -21,000 | 3.27 | 351,566,794 | 128,794,400 | 11.20 | 2021-01-14 |
| 1179 | 2021-01-15 | 11,520,500 | 78,500 | 3.28 | 351,566,794 | 121,195,660 | 10.52 | 2021-01-13 |
| 1180 | 2021-01-14 | 11,442,000 | -8,500 | 3.25 | 351,566,794 | 119,225,640 | 10.42 | 2021-01-12 |
| 1181 | 2021-01-13 | 11,450,500 | -7,500 | 3.26 | 351,566,794 | 118,856,190 | 10.38 | 2021-01-11 |
| 1182 | 2021-01-12 | 11,458,000 | -77,500 | 3.26 | 351,566,794 | 120,767,320 | 10.54 | 2021-01-08 |
| 1183 | 2021-01-11 | 11,535,500 | 49,500 | 3.28 | 351,566,794 | 117,662,100 | 10.20 | 2021-01-07 |
| 1184 | 2021-01-08 | 11,486,000 | 27,000 | 3.27 | 351,566,794 | 120,832,720 | 10.52 | 2021-01-06 |
| 1185 | 2021-01-07 | 11,459,000 | -79,500 | 3.26 | 351,566,794 | 121,923,760 | 10.64 | 2021-01-05 |
| 1186 | 2021-01-06 | 11,538,500 | 53,500 | 3.28 | 351,566,794 | 121,385,020 | 10.52 | 2021-01-04 |
| 1187 | 2021-01-05 | 11,485,000 | 62,500 | 3.27 | 351,566,794 | 120,362,800 | 10.48 | 2020-12-30 |
| 1188 | 2021-01-04 | 11,422,500 | -39,000 | 3.25 | 351,566,794 | 123,363,000 | 10.80 | 2020-12-29 |
| 1189 | 2020-12-30 | 11,461,500 | -54,000 | 3.26 | 351,566,794 | 113,468,850 | 9.900 | 2020-12-28 |
| 1190 | 2020-12-29 | 11,515,500 | -5,000 | 3.28 | 351,566,794 | 113,773,140 | 9.880 | 2020-12-23 |
| 1191 | 2020-12-28 | 11,520,500 | 500 | 3.28 | 351,566,794 | 115,205,000 | 10.00 | 2020-12-22 |
| 1192 | 2020-12-23 | 11,520,000 | -10,500 | 3.28 | 351,566,794 | 117,043,200 | 10.16 | 2020-12-21 |
| 1193 | 2020-12-22 | 11,530,500 | -19,500 | 3.28 | 351,566,794 | 120,147,810 | 10.42 | 2020-12-18 |
| 1194 | 2020-12-21 | 11,550,000 | 25,500 | 3.29 | 351,566,794 | 118,965,000 | 10.30 | 2020-12-17 |
| 1195 | 2020-12-18 | 11,524,500 | -5,000 | 3.28 | 351,566,794 | 117,319,410 | 10.18 | 2020-12-16 |
| 1196 | 2020-12-17 | 11,529,500 | 6,000 | 3.28 | 351,566,794 | 113,104,395 | 9.810 | 2020-12-15 |
| 1197 | 2020-12-16 | 11,523,500 | -4,000 | 3.28 | 351,566,794 | 115,926,410 | 10.06 | 2020-12-14 |
| 1198 | 2020-12-15 | 11,527,500 | 9,500 | 3.28 | 351,566,794 | 116,658,300 | 10.12 | 2020-12-11 |
| 1199 | 2020-12-14 | 11,518,000 | 113,000 | 3.28 | 351,566,794 | 116,792,520 | 10.14 | 2020-12-10 |
| 1200 | 2020-12-11 | 11,405,000 | -74,000 | 3.24 | 351,566,794 | 117,927,700 | 10.34 | 2020-12-09 |
| 1201 | 2020-12-10 | 11,479,000 | 261,500 | 3.27 | 351,566,794 | 120,988,660 | 10.54 | 2020-12-08 |
| 1202 | 2020-12-09 | 11,217,500 | 49,000 | 3.19 | 351,566,794 | 121,597,700 | 10.84 | 2020-12-07 |
| 1203 | 2020-12-08 | 11,168,500 | -18,000 | 3.18 | 351,566,794 | 122,630,130 | 10.98 | 2020-12-04 |
| 1204 | 2020-12-07 | 11,186,500 | -35,000 | 3.18 | 351,566,794 | 123,498,960 | 11.04 | 2020-12-03 |
| 1205 | 2020-12-04 | 11,221,500 | 70,000 | 3.19 | 351,566,794 | 124,558,650 | 11.10 | 2020-12-02 |
| 1206 | 2020-12-03 | 11,151,500 | 29,500 | 3.17 | 351,566,794 | 124,227,710 | 11.14 | 2020-12-01 |
| 1207 | 2020-12-02 | 11,122,000 | -3,000 | 3.16 | 351,566,794 | 123,454,200 | 11.10 | 2020-11-30 |
| 1208 | 2020-12-01 | 11,125,000 | -6,500 | 3.16 | 351,566,794 | 125,490,000 | 11.28 | 2020-11-27 |
| 1209 | 2020-11-30 | 11,131,500 | 77,000 | 3.17 | 351,566,794 | 125,340,690 | 11.26 | 2020-11-26 |
| 1210 | 2020-11-27 | 11,054,500 | 29,500 | 3.14 | 351,566,794 | 122,483,860 | 11.08 | 2020-11-25 |
| 1211 | 2020-11-26 | 11,025,000 | -51,500 | 3.14 | 351,566,794 | 123,700,500 | 11.22 | 2020-11-24 |
| 1212 | 2020-11-25 | 11,076,500 | 13,000 | 3.15 | 351,566,794 | 119,183,140 | 10.76 | 2020-11-23 |
| 1213 | 2020-11-24 | 11,063,500 | 62,000 | 3.15 | 351,566,794 | 120,592,150 | 10.90 | 2020-11-20 |
| 1214 | 2020-11-23 | 11,001,500 | 7,500 | 3.13 | 351,566,794 | 119,916,350 | 10.90 | 2020-11-19 |
| 1215 | 2020-11-20 | 10,994,000 | 41,000 | 3.13 | 351,566,794 | 121,153,880 | 11.02 | 2020-11-18 |
| 1216 | 2020-11-19 | 10,953,000 | -4,500 | 3.12 | 351,566,794 | 121,140,180 | 11.06 | 2020-11-17 |
| 1217 | 2020-11-18 | 10,957,500 | -6,000 | 3.12 | 351,566,794 | 121,847,400 | 11.12 | 2020-11-16 |
| 1218 | 2020-11-17 | 10,963,500 | 24,000 | 3.12 | 351,566,794 | 119,721,420 | 10.92 | 2020-11-13 |
| 1219 | 2020-11-16 | 10,939,500 | -29,500 | 3.11 | 351,566,794 | 122,522,400 | 11.20 | 2020-11-12 |
| 1220 | 2020-11-13 | 10,969,000 | 34,000 | 3.12 | 351,566,794 | 124,388,460 | 11.34 | 2020-11-11 |
| 1221 | 2020-11-12 | 10,935,000 | 37,000 | 3.11 | 351,566,794 | 124,002,900 | 11.34 | 2020-11-10 |
| 1222 | 2020-11-11 | 10,898,000 | 24,500 | 3.10 | 351,566,794 | 129,032,320 | 11.84 | 2020-11-09 |
| 1223 | 2020-11-10 | 10,873,500 | 47,500 | 3.09 | 351,566,794 | 121,783,200 | 11.20 | 2020-11-06 |
| 1224 | 2020-11-09 | 10,826,000 | 4,000 | 3.08 | 351,566,794 | 122,333,800 | 11.30 | 2020-11-05 |
| 1225 | 2020-11-06 | 10,822,000 | 2,000 | 3.08 | 351,566,794 | 116,444,720 | 10.76 | 2020-11-04 |
| 1226 | 2020-11-05 | 10,820,000 | -173,000 | 3.08 | 351,566,794 | 118,154,400 | 10.92 | 2020-11-03 |
| 1227 | 2020-11-04 | 10,993,000 | 174,500 | 3.13 | 351,566,794 | 115,426,500 | 10.50 | 2020-11-02 |
| 1228 | 2020-11-03 | 10,818,500 | 115,000 | 3.08 | 351,566,794 | 120,085,350 | 11.10 | 2020-10-30 |
| 1229 | 2020-11-02 | 10,703,500 | 37,500 | 3.04 | 351,566,794 | 123,946,530 | 11.58 | 2020-10-29 |
| 1230 | 2020-10-30 | 10,666,000 | 71,000 | 3.03 | 351,566,794 | 125,858,800 | 11.80 | 2020-10-28 |
| 1231 | 2020-10-29 | 10,595,000 | 159,500 | 3.01 | 351,566,794 | 124,173,400 | 11.72 | 2020-10-27 |
| 1232 | 2020-10-28 | 10,435,500 | 11,000 | 2.97 | 351,566,794 | 124,391,160 | 11.92 | 2020-10-23 |
| 1233 | 2020-10-27 | 10,424,500 | 13,000 | 2.97 | 351,566,794 | 124,260,040 | 11.92 | 2020-10-22 |
| 1234 | 2020-10-23 | 10,411,500 | 77,000 | 2.96 | 351,566,794 | 124,729,770 | 11.98 | 2020-10-21 |
| 1235 | 2020-10-22 | 10,334,500 | -12,500 | 2.94 | 351,566,794 | 125,254,140 | 12.12 | 2020-10-20 |
| 1236 | 2020-10-21 | 10,347,000 | 130,000 | 2.94 | 351,566,794 | 127,061,160 | 12.28 | 2020-10-19 |
| 1237 | 2020-10-20 | 10,217,000 | 33,500 | 2.91 | 351,566,794 | 124,443,060 | 12.18 | 2020-10-16 |
| 1238 | 2020-10-19 | 10,183,500 | 8,000 | 2.90 | 351,566,794 | 123,831,360 | 12.16 | 2020-10-15 |
| 1239 | 2020-10-16 | 10,175,500 | 52,500 | 2.89 | 351,566,794 | 125,972,690 | 12.38 | 2020-10-14 |
| 1240 | 2020-10-15 | 10,123,000 | 65,000 | 2.88 | 351,566,794 | 129,169,480 | 12.76 | 2020-10-12 |
| 1241 | 2020-10-14 | 10,058,000 | 35,500 | 2.86 | 351,566,794 | 123,713,400 | 12.30 | 2020-10-09 |
| 1242 | 2020-09-30 | 10,022,500 | 21,500 | 2.85 | 351,566,794 | 119,067,300 | 11.88 | 2020-09-28 |
| 1243 | 2020-09-29 | 10,001,000 | 31,500 | 2.84 | 351,566,794 | 117,611,760 | 11.76 | 2020-09-25 |
| 1244 | 2020-09-28 | 9,969,500 | 43,000 | 2.84 | 351,566,794 | 119,434,610 | 11.98 | 2020-09-24 |
| 1245 | 2020-09-25 | 9,926,500 | 28,500 | 2.82 | 351,566,794 | 123,088,600 | 12.40 | 2020-09-23 |
| 1246 | 2020-09-24 | 9,898,000 | 68,500 | 2.82 | 351,566,794 | 124,516,840 | 12.58 | 2020-09-22 |
| 1247 | 2020-09-23 | 9,829,500 | -35,500 | 2.80 | 351,566,794 | 126,407,370 | 12.86 | 2020-09-21 |
| 1248 | 2020-09-22 | 9,865,000 | 134,500 | 2.81 | 351,566,794 | 130,218,000 | 13.20 | 2020-09-18 |
| 1249 | 2020-09-21 | 9,730,500 | 6,000 | 2.77 | 351,566,794 | 125,718,060 | 12.92 | 2020-09-17 |
| 1250 | 2020-09-18 | 9,724,500 | 51,000 | 2.77 | 351,566,794 | 127,585,440 | 13.12 | 2020-09-16 |
| 1251 | 2020-09-17 | 9,673,500 | 97,000 | 2.75 | 351,566,794 | 128,077,140 | 13.24 | 2020-09-15 |
| 1252 | 2020-09-16 | 9,576,500 | 47,500 | 2.72 | 351,566,794 | 128,708,160 | 13.44 | 2020-09-14 |
| 1253 | 2020-09-15 | 9,529,000 | 101,500 | 2.71 | 351,566,794 | 126,735,700 | 13.30 | 2020-09-11 |
| 1254 | 2020-09-14 | 9,427,500 | -23,000 | 2.68 | 351,566,794 | 126,328,500 | 13.40 | 2020-09-10 |
| 1255 | 2020-09-11 | 9,450,500 | -28,500 | 2.69 | 351,566,794 | 126,069,670 | 13.34 | 2020-09-09 |
| 1256 | 2020-09-10 | 9,479,000 | 16,000 | 2.70 | 351,566,794 | 128,914,400 | 13.60 | 2020-09-08 |
| 1257 | 2020-09-09 | 9,463,000 | -19,000 | 2.69 | 351,566,794 | 127,939,760 | 13.52 | 2020-09-07 |
| 1258 | 2020-09-08 | 9,482,000 | 18,500 | 2.70 | 351,566,794 | 129,524,120 | 13.66 | 2020-09-04 |
| 1259 | 2020-09-07 | 9,463,500 | 34,000 | 2.69 | 351,566,794 | 132,110,460 | 13.96 | 2020-09-03 |
| 1260 | 2020-09-04 | 9,429,500 | 35,000 | 2.68 | 351,566,794 | 132,013,000 | 14.00 | 2020-09-02 |
| 1261 | 2020-09-03 | 9,394,500 | 3,000 | 2.67 | 351,566,794 | 132,650,340 | 14.12 | 2020-09-01 |
| 1262 | 2020-09-02 | 9,391,500 | -24,500 | 2.67 | 351,566,794 | 134,298,450 | 14.30 | 2020-08-31 |
| 1263 | 2020-09-01 | 9,416,000 | 5,000 | 2.68 | 351,566,794 | 130,694,080 | 13.88 | 2020-08-28 |
| 1264 | 2020-08-31 | 9,411,000 | -162,500 | 2.68 | 351,566,794 | 131,754,000 | 14.00 | 2020-08-27 |
| 1265 | 2020-08-28 | 9,573,500 | 25,500 | 2.72 | 351,566,794 | 133,454,590 | 13.94 | 2020-08-26 |
| 1266 | 2020-08-27 | 9,548,000 | -4,500 | 2.72 | 351,566,794 | 133,672,000 | 14.00 | 2020-08-25 |
| 1267 | 2020-08-26 | 9,552,500 | -22,500 | 2.72 | 351,566,794 | 133,926,050 | 14.02 | 2020-08-24 |
| 1268 | 2020-08-25 | 9,575,000 | 9,000 | 2.72 | 351,566,794 | 133,092,500 | 13.90 | 2020-08-21 |
| 1269 | 2020-08-24 | 9,566,000 | -39,500 | 2.72 | 351,566,794 | 134,306,640 | 14.04 | 2020-08-20 |
| 1270 | 2020-08-21 | 9,605,500 | -5,500 | 2.73 | 351,566,794 | 135,629,660 | 14.12 | 2020-08-19 |
| 1271 | 2020-08-20 | 9,611,000 | -30,000 | 2.73 | 351,566,794 | 136,091,760 | 14.16 | 2020-08-18 |
| 1272 | 2020-08-19 | 9,641,000 | -36,500 | 2.74 | 351,566,794 | 138,251,940 | 14.34 | 2020-08-17 |
| 1273 | 2020-08-18 | 9,677,500 | -30,000 | 2.75 | 351,566,794 | 136,065,650 | 14.06 | 2020-08-14 |
| 1274 | 2020-08-17 | 9,707,500 | -21,000 | 2.76 | 351,566,794 | 136,681,600 | 14.08 | 2020-08-13 |
| 1275 | 2020-08-14 | 9,728,500 | -226,500 | 2.77 | 351,566,794 | 135,420,720 | 13.92 | 2020-08-12 |
| 1276 | 2020-08-13 | 9,955,000 | -35,500 | 2.83 | 351,566,794 | 138,971,800 | 13.96 | 2020-08-11 |
| 1277 | 2020-08-12 | 9,990,500 | 43,500 | 2.84 | 351,566,794 | 140,266,620 | 14.04 | 2020-08-10 |
| 1278 | 2020-08-11 | 9,947,000 | -152,500 | 2.83 | 351,566,794 | 141,446,340 | 14.22 | 2020-08-07 |
| 1279 | 2020-08-10 | 10,099,500 | -41,000 | 2.87 | 351,566,794 | 145,836,780 | 14.44 | 2020-08-06 |
| 1280 | 2020-08-07 | 10,140,500 | -11,500 | 2.88 | 351,566,794 | 144,806,340 | 14.28 | 2020-08-05 |
| 1281 | 2020-08-06 | 10,152,000 | 40,500 | 2.89 | 351,566,794 | 145,173,600 | 14.30 | 2020-08-04 |
| 1282 | 2020-08-05 | 10,111,500 | -127,000 | 2.88 | 351,566,794 | 146,414,520 | 14.48 | 2020-08-03 |
| 1283 | 2020-08-04 | 10,238,500 | -55,500 | 2.91 | 351,566,794 | 142,315,150 | 13.90 | 2020-07-31 |
| 1284 | 2020-08-03 | 10,294,000 | -23,500 | 2.93 | 351,566,794 | 142,468,960 | 13.84 | 2020-07-30 |
| 1285 | 2020-07-31 | 10,317,500 | 99,500 | 2.93 | 351,566,794 | 143,000,550 | 13.86 | 2020-07-29 |
| 1286 | 2020-07-30 | 10,218,000 | 18,500 | 2.91 | 351,566,794 | 140,190,960 | 13.72 | 2020-07-28 |
| 1287 | 2020-07-29 | 10,199,500 | 37,000 | 2.90 | 351,566,794 | 137,489,260 | 13.48 | 2020-07-27 |
| 1288 | 2020-07-28 | 10,162,500 | 69,500 | 2.89 | 351,566,794 | 137,600,250 | 13.54 | 2020-07-24 |
| 1289 | 2020-07-27 | 10,093,000 | -8,000 | 2.87 | 351,566,794 | 142,109,440 | 14.08 | 2020-07-23 |
| 1290 | 2020-07-24 | 10,101,000 | 203,500 | 2.87 | 351,566,794 | 142,222,080 | 14.08 | 2020-07-22 |
| 1291 | 2020-07-23 | 9,897,500 | -13,000 | 2.82 | 351,566,794 | 145,295,300 | 14.68 | 2020-07-21 |
| 1292 | 2020-07-22 | 9,910,500 | 181,500 | 2.82 | 351,566,794 | 140,530,890 | 14.18 | 2020-07-20 |
| 1293 | 2020-07-21 | 9,729,000 | 92,500 | 2.77 | 351,566,794 | 140,875,920 | 14.48 | 2020-07-17 |
| 1294 | 2020-07-20 | 9,636,500 | -627,500 | 2.74 | 351,566,794 | 140,692,900 | 14.60 | 2020-07-16 |
| 1295 | 2020-07-17 | 10,264,000 | -1,000 | 2.92 | 351,566,794 | 160,734,240 | 15.66 | 2020-07-15 |
| 1296 | 2020-07-16 | 10,265,000 | 243,500 | 2.92 | 351,566,794 | 164,650,600 | 16.04 | 2020-07-14 |
| 1297 | 2020-07-15 | 10,021,500 | -105,000 | 2.85 | 351,566,794 | 168,762,060 | 16.84 | 2020-07-13 |
| 1298 | 2020-07-14 | 10,126,500 | -308,500 | 2.88 | 351,566,794 | 165,061,950 | 16.30 | 2020-07-10 |
| 1299 | 2020-07-13 | 10,435,000 | -13,000 | 2.97 | 351,566,794 | 173,847,100 | 16.66 | 2020-07-09 |
| 1300 | 2020-07-10 | 10,448,000 | -503,000 | 2.97 | 351,566,794 | 167,168,000 | 16.00 | 2020-07-08 |
| 1301 | 2020-07-09 | 10,951,000 | 16,000 | 3.11 | 351,566,794 | 171,273,640 | 15.64 | 2020-07-07 |
| 1302 | 2020-07-08 | 10,935,000 | -165,500 | 3.11 | 351,566,794 | 174,522,600 | 15.96 | 2020-07-06 |
| 1303 | 2020-07-07 | 11,100,500 | -221,000 | 3.16 | 351,566,794 | 172,723,780 | 15.56 | 2020-07-03 |
| 1304 | 2020-07-06 | 11,321,500 | 64,500 | 3.22 | 351,566,794 | 166,426,050 | 14.70 | 2020-07-02 |
| 1305 | 2020-07-03 | 11,257,000 | 15,000 | 3.20 | 351,566,794 | 160,299,680 | 14.24 | 2020-06-30 |
| 1306 | 2020-07-02 | 11,242,000 | -408,500 | 3.20 | 351,566,794 | 166,606,440 | 14.82 | 2020-06-29 |
| 1307 | 2020-06-24 | 11,650,500 | 65,500 | 3.31 | 351,566,794 | 165,437,100 | 14.20 | 2020-06-22 |
| 1308 | 2020-06-23 | 11,585,000 | -34,000 | 3.30 | 351,566,794 | 164,043,600 | 14.16 | 2020-06-19 |
| 1309 | 2020-06-22 | 11,619,000 | -133,000 | 3.30 | 351,566,794 | 167,778,360 | 14.44 | 2020-06-18 |
| 1310 | 2020-06-19 | 11,752,000 | -37,500 | 3.34 | 351,566,794 | 168,993,760 | 14.38 | 2020-06-17 |
| 1311 | 2020-06-18 | 11,789,500 | -245,000 | 3.35 | 351,566,794 | 168,825,640 | 14.32 | 2020-06-16 |
| 1312 | 2020-06-17 | 12,034,500 | -405,500 | 3.42 | 351,566,794 | 166,316,790 | 13.82 | 2020-06-15 |
| 1313 | 2020-06-16 | 12,440,000 | -5,000 | 3.54 | 351,566,794 | 173,911,200 | 13.98 | 2020-06-12 |
| 1314 | 2020-06-15 | 12,445,000 | -129,500 | 3.54 | 351,566,794 | 174,230,000 | 14.00 | 2020-06-11 |
| 1315 | 2020-06-12 | 12,574,500 | 28,500 | 3.58 | 351,566,794 | 177,803,430 | 14.14 | 2020-06-10 |
| 1316 | 2020-06-11 | 12,546,000 | 5,500 | 3.57 | 351,566,794 | 180,160,560 | 14.36 | 2020-06-09 |
| 1317 | 2020-06-10 | 12,540,500 | -142,000 | 3.57 | 351,566,794 | 179,830,770 | 14.34 | 2020-06-08 |
| 1318 | 2020-06-09 | 12,682,500 | -458,500 | 3.61 | 351,566,794 | 182,628,000 | 14.40 | 2020-06-05 |
| 1319 | 2020-06-08 | 13,141,000 | -474,500 | 3.74 | 351,566,794 | 186,602,200 | 14.20 | 2020-06-04 |
| 1320 | 2020-06-05 | 13,615,500 | -22,500 | 3.87 | 351,566,794 | 193,884,720 | 14.24 | 2020-06-03 |
| 1321 | 2020-06-04 | 13,638,000 | 9,500 | 3.88 | 351,566,794 | 193,659,600 | 14.20 | 2020-06-02 |
| 1322 | 2020-06-03 | 13,628,500 | -117,000 | 3.88 | 351,566,794 | 192,979,560 | 14.16 | 2020-06-01 |
| 1323 | 2020-06-02 | 13,745,500 | -45,500 | 3.91 | 351,566,794 | 188,038,440 | 13.68 | 2020-05-29 |
| 1324 | 2020-06-01 | 13,791,000 | -14,000 | 3.92 | 351,566,794 | 190,867,440 | 13.84 | 2020-05-28 |
| 1325 | 2020-05-29 | 13,805,000 | 500 | 3.93 | 351,566,794 | 189,404,600 | 13.72 | 2020-05-27 |
| 1326 | 2020-05-28 | 13,804,500 | 25,500 | 3.93 | 351,566,794 | 191,606,460 | 13.88 | 2020-05-26 |
| 1327 | 2020-05-27 | 13,779,000 | 216,500 | 3.92 | 351,566,794 | 190,425,780 | 13.82 | 2020-05-25 |
| 1328 | 2020-05-26 | 13,562,500 | -136,000 | 3.86 | 351,566,794 | 183,907,500 | 13.56 | 2020-05-22 |
| 1329 | 2020-05-25 | 13,698,500 | -108,500 | 3.90 | 351,566,794 | 196,162,520 | 14.32 | 2020-05-21 |
| 1330 | 2020-05-22 | 13,807,000 | 89,500 | 3.93 | 351,566,794 | 198,268,520 | 14.36 | 2020-05-20 |
| 1331 | 2020-05-21 | 13,717,500 | -280,000 | 3.90 | 351,566,794 | 198,080,700 | 14.44 | 2020-05-19 |
| 1332 | 2020-05-20 | 13,997,500 | -106,000 | 3.98 | 351,566,794 | 204,083,550 | 14.58 | 2020-05-18 |
| 1333 | 2020-05-19 | 14,103,500 | -97,000 | 4.01 | 351,566,794 | 200,551,770 | 14.22 | 2020-05-15 |
| 1334 | 2020-05-18 | 14,200,500 | 5,500 | 4.04 | 351,566,794 | 204,203,190 | 14.38 | 2020-05-14 |
| 1335 | 2020-05-15 | 14,195,000 | 20,500 | 4.04 | 351,566,794 | 202,988,500 | 14.30 | 2020-05-13 |
| 1336 | 2020-05-14 | 14,174,500 | 64,500 | 4.03 | 351,566,794 | 207,231,190 | 14.62 | 2020-05-12 |
| 1337 | 2020-05-13 | 14,110,000 | 10,500 | 4.01 | 351,566,794 | 207,699,200 | 14.72 | 2020-05-11 |
| 1338 | 2020-05-12 | 14,099,500 | -78,500 | 4.01 | 351,566,794 | 209,236,580 | 14.84 | 2020-05-08 |
| 1339 | 2020-05-11 | 14,178,000 | 95,000 | 4.03 | 351,566,794 | 207,282,360 | 14.62 | 2020-05-07 |
| 1340 | 2020-05-08 | 14,083,000 | -176,500 | 4.01 | 351,566,794 | 205,611,800 | 14.60 | 2020-05-06 |
| 1341 | 2020-04-29 | 14,259,500 | 34,500 | 4.06 | 351,566,794 | 207,903,510 | 14.58 | 2020-04-27 |
| 1342 | 2020-04-28 | 14,225,000 | -308,500 | 4.05 | 351,566,794 | 204,840,000 | 14.40 | 2020-04-24 |
| 1343 | 2020-04-27 | 14,533,500 | 249,500 | 4.13 | 351,566,794 | 211,026,420 | 14.52 | 2020-04-23 |
| 1344 | 2020-04-24 | 14,284,000 | 197,500 | 4.06 | 351,566,794 | 213,402,960 | 14.94 | 2020-04-22 |
| 1345 | 2020-04-23 | 14,086,500 | -290,500 | 4.01 | 351,566,794 | 205,381,170 | 14.58 | 2020-04-21 |
| 1346 | 2020-04-22 | 14,377,000 | -19,000 | 4.09 | 351,566,794 | 219,968,100 | 15.30 | 2020-04-20 |
| 1347 | 2020-04-21 | 14,396,000 | -116,500 | 4.09 | 351,566,794 | 218,531,280 | 15.18 | 2020-04-17 |
| 1348 | 2020-04-20 | 14,512,500 | -16,500 | 4.13 | 351,566,794 | 223,202,250 | 15.38 | 2020-04-16 |
| 1349 | 2020-04-17 | 14,529,000 | 17,500 | 4.13 | 351,566,794 | 228,395,880 | 15.72 | 2020-04-15 |
| 1350 | 2020-04-16 | 14,511,500 | -51,500 | 4.13 | 351,566,794 | 225,798,940 | 15.56 | 2020-04-14 |
| 1351 | 2020-04-15 | 14,563,000 | -90,000 | 4.14 | 351,566,794 | 231,260,440 | 15.88 | 2020-04-09 |
| 1352 | 2020-04-14 | 14,653,000 | -47,500 | 4.17 | 351,566,794 | 228,000,680 | 15.56 | 2020-04-08 |
| 1353 | 2020-04-09 | 14,700,500 | -121,500 | 4.18 | 351,566,794 | 226,387,700 | 15.40 | 2020-04-07 |
| 1354 | 2020-04-03 | 14,822,000 | 66,000 | 4.22 | 351,566,794 | 206,025,800 | 13.90 | 2020-04-01 |
| 1355 | 2020-04-02 | 14,756,000 | 89,500 | 4.20 | 351,566,794 | 207,469,360 | 14.06 | 2020-03-31 |
| 1356 | 2020-04-01 | 14,666,500 | 142,000 | 4.17 | 351,566,794 | 205,917,660 | 14.04 | 2020-03-30 |
| 1357 | 2020-03-31 | 14,524,500 | -64,000 | 4.13 | 351,566,794 | 206,538,390 | 14.22 | 2020-03-27 |
| 1358 | 2020-03-30 | 14,588,500 | 124,000 | 4.15 | 351,566,794 | 211,241,480 | 14.48 | 2020-03-26 |
| 1359 | 2020-03-27 | 14,464,500 | -156,000 | 4.11 | 351,566,794 | 215,810,340 | 14.92 | 2020-03-25 |
| 1360 | 2020-03-26 | 14,620,500 | 53,500 | 4.16 | 351,566,794 | 208,780,740 | 14.28 | 2020-03-24 |
| 1361 | 2020-03-25 | 14,567,000 | -51,500 | 4.14 | 351,566,794 | 199,859,240 | 13.72 | 2020-03-23 |
| 1362 | 2020-03-24 | 14,618,500 | -10,000 | 4.16 | 351,566,794 | 206,705,590 | 14.14 | 2020-03-20 |
| 1363 | 2020-03-23 | 14,628,500 | 342,500 | 4.16 | 351,566,794 | 200,410,450 | 13.70 | 2020-03-19 |
| 1364 | 2020-03-20 | 14,286,000 | 723,000 | 4.06 | 351,566,794 | 207,147,000 | 14.50 | 2020-03-18 |
| 1365 | 2020-03-19 | 13,563,000 | -69,500 | 3.86 | 351,566,794 | 207,513,900 | 15.30 | 2020-03-17 |
| 1366 | 2020-03-18 | 13,632,500 | 259,500 | 3.88 | 351,566,794 | 215,120,850 | 15.78 | 2020-03-16 |
| 1367 | 2020-03-17 | 13,373,000 | -150,500 | 3.80 | 351,566,794 | 229,480,680 | 17.16 | 2020-03-13 |
| 1368 | 2020-03-16 | 13,523,500 | 205,000 | 3.85 | 351,566,794 | 226,383,390 | 16.74 | 2020-03-12 |
| 1369 | 2020-03-13 | 13,318,500 | 635,000 | 3.79 | 351,566,794 | 221,886,210 | 16.66 | 2020-03-11 |
| 1370 | 2020-03-12 | 12,683,500 | 797,500 | 3.61 | 351,566,794 | 216,887,850 | 17.10 | 2020-03-10 |
| 1371 | 2020-03-11 | 11,886,000 | 199,000 | 3.38 | 351,566,794 | 188,274,240 | 15.84 | 2020-03-09 |
| 1372 | 2020-03-10 | 11,687,000 | 23,000 | 3.32 | 351,566,794 | 196,107,860 | 16.78 | 2020-03-06 |
| 1373 | 2020-03-09 | 11,664,000 | 69,000 | 3.32 | 351,566,794 | 199,454,400 | 17.10 | 2020-03-05 |
| 1374 | 2020-03-06 | 11,595,000 | 739,000 | 3.30 | 351,566,794 | 196,883,100 | 16.98 | 2020-03-04 |
| 1375 | 2020-03-05 | 10,856,000 | 357,000 | 3.09 | 351,566,794 | 180,209,600 | 16.60 | 2020-03-03 |
| 1376 | 2020-03-04 | 10,499,000 | -108,000 | 2.99 | 351,566,794 | 173,023,520 | 16.48 | 2020-03-02 |
| 1377 | 2020-03-03 | 10,607,000 | -334,000 | 3.02 | 351,566,794 | 163,559,940 | 15.42 | 2020-02-28 |
| 1378 | 2020-03-02 | 10,941,000 | 4,000 | 3.11 | 351,566,794 | 181,182,960 | 16.56 | 2020-02-27 |
| 1379 | 2020-02-28 | 10,937,000 | 295,500 | 3.11 | 351,566,794 | 179,148,060 | 16.38 | 2020-02-26 |
| 1380 | 2020-02-27 | 10,641,500 | -99,000 | 3.03 | 351,566,794 | 174,520,600 | 16.40 | 2020-02-25 |
| 1381 | 2020-02-26 | 10,740,500 | 255,500 | 3.06 | 351,566,794 | 177,862,680 | 16.56 | 2020-02-24 |
| 1382 | 2020-02-25 | 10,485,000 | 206,500 | 2.98 | 351,566,794 | 167,760,000 | 16.00 | 2020-02-21 |
| 1383 | 2020-02-24 | 10,278,500 | -198,500 | 2.92 | 351,566,794 | 165,278,280 | 16.08 | 2020-02-20 |
| 1384 | 2020-02-21 | 10,477,000 | -420,500 | 2.98 | 351,566,794 | 165,536,600 | 15.80 | 2020-02-19 |
| 1385 | 2020-02-20 | 10,897,500 | 67,500 | 3.10 | 351,566,794 | 175,667,700 | 16.12 | 2020-02-18 |
| 1386 | 2020-02-19 | 10,830,000 | 48,500 | 3.08 | 351,566,794 | 171,114,000 | 15.80 | 2020-02-17 |
| 1387 | 2020-02-18 | 10,781,500 | -347,500 | 3.07 | 351,566,794 | 163,016,280 | 15.12 | 2020-02-14 |
| 1388 | 2020-02-17 | 11,129,000 | 52,500 | 3.17 | 351,566,794 | 171,831,760 | 15.44 | 2020-02-13 |
| 1389 | 2020-02-14 | 11,076,500 | 132,500 | 3.15 | 351,566,794 | 170,799,630 | 15.42 | 2020-02-12 |
| 1390 | 2020-02-13 | 10,944,000 | -54,000 | 3.11 | 351,566,794 | 163,722,240 | 14.96 | 2020-02-11 |
| 1391 | 2020-02-12 | 10,998,000 | -133,500 | 3.13 | 351,566,794 | 172,228,680 | 15.66 | 2020-02-10 |
| 1392 | 2020-02-11 | 11,131,500 | 136,000 | 3.17 | 351,566,794 | 174,541,920 | 15.68 | 2020-02-07 |
| 1393 | 2020-02-10 | 10,995,500 | -211,000 | 3.13 | 351,566,794 | 164,052,860 | 14.92 | 2020-02-06 |
| 1394 | 2020-02-07 | 11,206,500 | 147,000 | 3.19 | 351,566,794 | 162,045,990 | 14.46 | 2020-02-05 |
| 1395 | 2020-02-06 | 11,059,500 | -66,500 | 3.15 | 351,566,794 | 163,680,600 | 14.80 | 2020-02-04 |
| 1396 | 2020-02-05 | 11,126,000 | -260,000 | 3.16 | 351,566,794 | 149,310,920 | 13.42 | 2020-02-03 |
| 1397 | 2020-01-23 | 11,386,000 | 371,000 | 3.24 | 351,566,794 | 187,413,560 | 16.46 | 2020-01-21 |
| 1398 | 2020-01-22 | 11,015,000 | 178,500 | 3.13 | 351,566,794 | 194,965,500 | 17.70 | 2020-01-20 |
| 1399 | 2020-01-21 | 10,836,500 | -122,000 | 3.08 | 351,566,794 | 175,334,570 | 16.18 | 2020-01-17 |
| 1400 | 2020-01-20 | 10,958,500 | 201,500 | 3.12 | 351,566,794 | 177,089,360 | 16.16 | 2020-01-16 |
| 1401 | 2020-01-17 | 10,757,000 | 455,000 | 3.06 | 351,566,794 | 173,833,120 | 16.16 | 2020-01-15 |
| 1402 | 2020-01-16 | 10,302,000 | 408,000 | 2.93 | 351,566,794 | 169,776,960 | 16.48 | 2020-01-14 |
| 1403 | 2020-01-15 | 9,894,000 | 351,000 | 2.81 | 351,566,794 | 156,720,960 | 15.84 | 2020-01-13 |
| 1404 | 2020-01-14 | 9,543,000 | -183,500 | 2.71 | 351,566,794 | 149,825,100 | 15.70 | 2020-01-10 |
| 1405 | 2020-01-13 | 9,726,500 | 299,500 | 2.77 | 351,566,794 | 155,429,470 | 15.98 | 2020-01-09 |
| 1406 | 2020-01-10 | 9,427,000 | 94,500 | 2.68 | 351,566,794 | 142,724,780 | 15.14 | 2020-01-08 |
| 1407 | 2020-01-09 | 9,332,500 | 36,000 | 2.65 | 351,566,794 | 144,093,800 | 15.44 | 2020-01-07 |
| 1408 | 2020-01-08 | 9,296,500 | -95,500 | 2.64 | 351,566,794 | 143,909,820 | 15.48 | 2020-01-06 |
| 1409 | 2020-01-07 | 9,392,000 | 154,500 | 2.67 | 351,566,794 | 143,321,920 | 15.26 | 2020-01-03 |
| 1410 | 2020-01-06 | 9,237,500 | 137,500 | 2.63 | 351,566,794 | 147,615,250 | 15.98 | 2020-01-02 |
| 1411 | 2020-01-03 | 9,100,000 | -19,500 | 2.59 | 351,566,794 | 140,686,000 | 15.46 | 2019-12-30 |
| 1412 | 2020-01-02 | 9,119,500 | -109,000 | 2.59 | 351,566,794 | 143,723,320 | 15.76 | 2019-12-27 |
| 1413 | 2019-12-30 | 9,228,500 | -170,500 | 2.62 | 351,566,794 | 128,276,150 | 13.90 | 2019-12-23 |
| 1414 | 2019-12-27 | 9,399,000 | -19,500 | 2.67 | 351,566,794 | 129,142,260 | 13.74 | 2019-12-20 |
| 1415 | 2019-12-23 | 9,418,500 | 33,000 | 2.68 | 351,566,794 | 129,221,820 | 13.72 | 2019-12-19 |
| 1416 | 2019-12-20 | 9,385,500 | -99,000 | 2.67 | 351,566,794 | 130,833,870 | 13.94 | 2019-12-18 |
| 1417 | 2019-12-19 | 9,484,500 | -161,500 | 2.70 | 351,566,794 | 134,869,590 | 14.22 | 2019-12-17 |
| 1418 | 2019-12-18 | 9,646,000 | -147,000 | 2.74 | 351,566,794 | 137,166,120 | 14.22 | 2019-12-16 |
| 1419 | 2019-12-17 | 9,793,000 | 52,500 | 2.79 | 351,566,794 | 134,555,820 | 13.74 | 2019-12-13 |
| 1420 | 2019-12-16 | 9,740,500 | -23,000 | 2.77 | 351,566,794 | 134,613,710 | 13.82 | 2019-12-12 |
| 1421 | 2019-12-13 | 9,763,500 | -178,500 | 2.78 | 351,566,794 | 130,440,360 | 13.36 | 2019-12-11 |
| 1422 | 2019-12-12 | 9,942,000 | 257,500 | 2.83 | 351,566,794 | 132,427,440 | 13.32 | 2019-12-10 |
| 1423 | 2019-12-11 | 9,684,500 | -41,000 | 2.75 | 351,566,794 | 129,191,230 | 13.34 | 2019-12-09 |
| 1424 | 2019-12-10 | 9,725,500 | -462,500 | 2.77 | 351,566,794 | 129,932,680 | 13.36 | 2019-12-06 |
| 1425 | 2019-12-09 | 10,188,000 | -38,500 | 2.90 | 351,566,794 | 129,591,360 | 12.72 | 2019-12-05 |
| 1426 | 2019-12-06 | 10,226,500 | 81,500 | 2.91 | 351,566,794 | 126,604,070 | 12.38 | 2019-12-04 |
| 1427 | 2019-12-05 | 10,145,000 | -166,000 | 2.89 | 351,566,794 | 127,015,400 | 12.52 | 2019-12-03 |
| 1428 | 2019-12-04 | 10,311,000 | 174,500 | 2.93 | 351,566,794 | 128,681,280 | 12.48 | 2019-12-02 |
| 1429 | 2019-12-03 | 10,136,500 | 161,500 | 2.88 | 351,566,794 | 126,908,980 | 12.52 | 2019-11-29 |
| 1430 | 2019-12-02 | 9,975,000 | 74,000 | 2.84 | 351,566,794 | 127,281,000 | 12.76 | 2019-11-28 |
| 1431 | 2019-11-29 | 9,901,000 | 107,500 | 2.82 | 351,566,794 | 127,326,860 | 12.86 | 2019-11-27 |
| 1432 | 2019-11-28 | 9,793,500 | 58,500 | 2.79 | 351,566,794 | 126,532,020 | 12.92 | 2019-11-26 |
| 1433 | 2019-11-27 | 9,735,000 | -56,000 | 2.77 | 351,566,794 | 127,917,900 | 13.14 | 2019-11-25 |
| 1434 | 2019-11-26 | 9,791,000 | -22,500 | 2.78 | 351,566,794 | 127,674,640 | 13.04 | 2019-11-22 |
| 1435 | 2019-11-25 | 9,813,500 | 93,500 | 2.79 | 351,566,794 | 127,771,770 | 13.02 | 2019-11-21 |
| 1436 | 2019-11-22 | 9,720,000 | 129,000 | 2.76 | 351,566,794 | 130,248,000 | 13.40 | 2019-11-20 |
| 1437 | 2019-11-21 | 9,591,000 | 170,500 | 2.73 | 351,566,794 | 128,519,400 | 13.40 | 2019-11-19 |
| 1438 | 2019-11-20 | 9,420,500 | 87,500 | 2.68 | 351,566,794 | 120,582,400 | 12.80 | 2019-11-18 |
| 1439 | 2019-11-19 | 9,333,000 | 9,000 | 2.65 | 351,566,794 | 118,902,420 | 12.74 | 2019-11-15 |
| 1440 | 2019-11-18 | 9,324,000 | 189,000 | 2.65 | 351,566,794 | 119,533,680 | 12.82 | 2019-11-14 |
| 1441 | 2019-11-15 | 9,135,000 | 97,000 | 2.60 | 351,566,794 | 118,389,600 | 12.96 | 2019-11-13 |
| 1442 | 2019-11-14 | 9,038,000 | -29,000 | 2.57 | 351,566,794 | 119,663,120 | 13.24 | 2019-11-12 |
| 1443 | 2019-11-13 | 9,067,000 | 101,000 | 2.58 | 351,566,794 | 120,409,760 | 13.28 | 2019-11-11 |
| 1444 | 2019-11-12 | 8,966,000 | -58,000 | 2.55 | 351,566,794 | 126,241,280 | 14.08 | 2019-11-08 |
| 1445 | 2019-11-11 | 9,024,000 | 9,000 | 2.57 | 351,566,794 | 127,238,400 | 14.10 | 2019-11-07 |
| 1446 | 2019-11-08 | 9,015,000 | -302,500 | 2.56 | 351,566,794 | 127,291,800 | 14.12 | 2019-11-06 |
| 1447 | 2019-11-07 | 9,317,500 | -110,500 | 2.65 | 351,566,794 | 133,985,650 | 14.38 | 2019-11-05 |
| 1448 | 2019-11-06 | 9,428,000 | -171,500 | 2.68 | 351,566,794 | 132,934,800 | 14.10 | 2019-11-04 |
| 1449 | 2019-11-05 | 9,599,500 | -493,000 | 2.73 | 351,566,794 | 132,857,080 | 13.84 | 2019-11-01 |
| 1450 | 2019-11-04 | 10,092,500 | 89,500 | 2.87 | 351,566,794 | 124,743,300 | 12.36 | 2019-10-31 |
| 1451 | 2019-11-01 | 10,003,000 | 177,500 | 2.85 | 351,566,794 | 122,436,720 | 12.24 | 2019-10-30 |
| 1452 | 2019-10-31 | 9,825,500 | -61,500 | 2.79 | 351,566,794 | 121,246,670 | 12.34 | 2019-10-29 |
| 1453 | 2019-10-30 | 9,887,000 | -21,000 | 2.81 | 351,566,794 | 124,378,460 | 12.58 | 2019-10-28 |
| 1454 | 2019-10-29 | 9,908,000 | -155,500 | 2.82 | 351,566,794 | 127,615,040 | 12.88 | 2019-10-25 |
| 1455 | 2019-10-28 | 10,063,500 | 178,000 | 2.86 | 351,566,794 | 122,774,700 | 12.20 | 2019-10-24 |
| 1456 | 2019-10-25 | 9,885,500 | 349,500 | 2.81 | 351,566,794 | 121,393,940 | 12.28 | 2019-10-23 |
| 1457 | 2019-10-24 | 9,536,000 | 68,000 | 2.71 | 351,566,794 | 118,818,560 | 12.46 | 2019-10-22 |
| 1458 | 2019-10-23 | 9,468,000 | 9,500 | 2.69 | 351,566,794 | 117,592,560 | 12.42 | 2019-10-21 |
| 1459 | 2019-10-22 | 9,458,500 | -31,000 | 2.69 | 351,566,794 | 119,555,440 | 12.64 | 2019-10-18 |
| 1460 | 2019-10-21 | 9,489,500 | 132,000 | 2.70 | 351,566,794 | 119,188,120 | 12.56 | 2019-10-17 |
| 1461 | 2019-10-18 | 9,357,500 | -52,500 | 2.66 | 351,566,794 | 116,033,000 | 12.40 | 2019-10-16 |
| 1462 | 2019-10-17 | 9,410,000 | 20,500 | 2.68 | 351,566,794 | 117,436,800 | 12.48 | 2019-10-15 |
| 1463 | 2019-10-16 | 9,389,500 | -62,500 | 2.67 | 351,566,794 | 120,936,760 | 12.88 | 2019-10-14 |
| 1464 | 2019-10-15 | 9,452,000 | -25,000 | 2.69 | 351,566,794 | 123,443,120 | 13.06 | 2019-10-11 |
| 1465 | 2019-10-14 | 9,477,000 | -23,500 | 2.70 | 351,566,794 | 120,736,980 | 12.74 | 2019-10-10 |
| 1466 | 2019-10-11 | 9,500,500 | 50,000 | 2.70 | 351,566,794 | 116,476,130 | 12.26 | 2019-10-09 |
| 1467 | 2019-10-10 | 9,450,500 | 95,500 | 2.69 | 351,566,794 | 118,131,250 | 12.50 | 2019-10-08 |
| 1468 | 2019-09-30 | 9,355,000 | 93,500 | 2.66 | 351,566,794 | 118,060,100 | 12.62 | 2019-09-26 |
| 1469 | 2019-09-27 | 9,261,500 | 74,000 | 2.63 | 351,566,794 | 120,029,040 | 12.96 | 2019-09-25 |
| 1470 | 2019-09-26 | 9,187,500 | 30,500 | 2.61 | 351,566,794 | 123,663,750 | 13.46 | 2019-09-24 |
| 1471 | 2019-09-25 | 9,157,000 | 13,000 | 2.60 | 351,566,794 | 121,971,240 | 13.32 | 2019-09-23 |
| 1472 | 2019-09-24 | 9,144,000 | -101,000 | 2.60 | 351,566,794 | 126,004,320 | 13.78 | 2019-09-20 |
| 1473 | 2019-09-23 | 9,245,000 | -69,500 | 2.63 | 351,566,794 | 130,169,600 | 14.08 | 2019-09-19 |
| 1474 | 2019-09-20 | 9,314,500 | 93,500 | 2.65 | 351,566,794 | 126,490,910 | 13.58 | 2019-09-18 |
| 1475 | 2019-09-19 | 9,221,000 | 26,000 | 2.62 | 351,566,794 | 122,454,880 | 13.28 | 2019-09-17 |
| 1476 | 2019-09-18 | 9,195,000 | -19,500 | 2.62 | 351,566,794 | 125,971,500 | 13.70 | 2019-09-16 |
| 1477 | 2019-09-12 | 9,214,500 | 42,500 | 2.62 | 351,566,794 | 134,715,990 | 14.62 | 2019-09-10 |
| 1478 | 2019-09-11 | 9,172,000 | -108,500 | 2.61 | 351,566,794 | 135,011,840 | 14.72 | 2019-09-09 |
| 1479 | 2019-09-10 | 9,280,500 | 53,500 | 2.64 | 351,566,794 | 128,813,340 | 13.88 | 2019-09-06 |
| 1480 | 2019-09-09 | 9,227,000 | 45,000 | 2.62 | 351,566,794 | 122,719,100 | 13.30 | 2019-09-05 |
| 1481 | 2019-09-06 | 9,182,000 | -81,500 | 2.61 | 351,566,794 | 118,447,800 | 12.90 | 2019-09-04 |
| 1482 | 2019-09-05 | 9,263,500 | -32,500 | 2.63 | 351,566,794 | 115,608,480 | 12.48 | 2019-09-03 |
| 1483 | 2019-09-04 | 9,296,000 | -20,000 | 2.64 | 351,566,794 | 115,270,400 | 12.40 | 2019-09-02 |
| 1484 | 2019-09-03 | 9,316,000 | -61,000 | 2.65 | 351,566,794 | 114,773,120 | 12.32 | 2019-08-30 |
| 1485 | 2019-09-02 | 9,377,000 | 2,000 | 2.67 | 351,566,794 | 110,273,520 | 11.76 | 2019-08-29 |
| 1486 | 2019-08-30 | 9,375,000 | 74,000 | 2.67 | 351,566,794 | 111,187,500 | 11.86 | 2019-08-28 |
| 1487 | 2019-08-29 | 9,301,000 | 96,000 | 2.65 | 351,566,794 | 118,308,720 | 12.72 | 2019-08-27 |
| 1488 | 2019-08-28 | 9,205,000 | 105,500 | 2.62 | 351,566,794 | 115,798,900 | 12.58 | 2019-08-26 |
| 1489 | 2019-08-27 | 9,099,500 | -8,000 | 2.59 | 351,566,794 | 117,383,550 | 12.90 | 2019-08-23 |
| 1490 | 2019-08-26 | 9,107,500 | 179,500 | 2.59 | 351,566,794 | 117,668,900 | 12.92 | 2019-08-22 |
| 1491 | 2019-08-23 | 8,928,000 | 31,500 | 2.54 | 351,566,794 | 118,385,280 | 13.26 | 2019-08-21 |
| 1492 | 2019-08-22 | 8,896,500 | 66,500 | 2.53 | 351,566,794 | 117,967,590 | 13.26 | 2019-08-20 |
| 1493 | 2019-08-21 | 8,830,000 | 38,000 | 2.51 | 351,566,794 | 114,083,600 | 12.92 | 2019-08-19 |
| 1494 | 2019-08-20 | 8,792,000 | 101,000 | 2.50 | 351,566,794 | 111,658,400 | 12.70 | 2019-08-16 |
| 1495 | 2019-08-19 | 8,691,000 | -154,500 | 2.47 | 351,566,794 | 111,766,260 | 12.86 | 2019-08-15 |
| 1496 | 2019-08-16 | 8,845,500 | -26,500 | 2.52 | 351,566,794 | 104,730,720 | 11.84 | 2019-08-14 |
| 1497 | 2019-08-15 | 8,872,000 | 34,500 | 2.52 | 351,566,794 | 103,979,840 | 11.72 | 2019-08-13 |
| 1498 | 2019-08-14 | 8,837,500 | -16,500 | 2.51 | 351,566,794 | 109,585,000 | 12.40 | 2019-08-12 |
| 1499 | 2019-08-13 | 8,854,000 | 59,000 | 2.52 | 351,566,794 | 109,435,440 | 12.36 | 2019-08-09 |
| 1500 | 2019-08-12 | 8,795,000 | -1,000 | 2.50 | 351,566,794 | 112,400,100 | 12.78 | 2019-08-08 |
| 1501 | 2019-08-09 | 8,796,000 | -25,500 | 2.50 | 351,566,794 | 112,061,040 | 12.74 | 2019-08-07 |
| 1502 | 2019-08-08 | 8,821,500 | 144,000 | 2.51 | 351,566,794 | 114,326,640 | 12.96 | 2019-08-06 |
| 1503 | 2019-08-07 | 8,677,500 | 31,500 | 2.47 | 351,566,794 | 119,228,850 | 13.74 | 2019-08-05 |
| 1504 | 2019-08-06 | 8,646,000 | -63,500 | 2.46 | 351,566,794 | 122,254,440 | 14.14 | 2019-08-02 |
| 1505 | 2019-08-05 | 8,709,500 | -27,000 | 2.48 | 351,566,794 | 125,242,610 | 14.38 | 2019-08-01 |
| 1506 | 2019-08-02 | 8,736,500 | 14,500 | 2.49 | 351,566,794 | 125,805,600 | 14.40 | 2019-07-31 |
| 1507 | 2019-08-01 | 8,722,000 | -61,000 | 2.48 | 351,566,794 | 125,596,800 | 14.40 | 2019-07-30 |
| 1508 | 2019-07-31 | 8,783,000 | -5,500 | 2.50 | 351,566,794 | 126,123,880 | 14.36 | 2019-07-29 |
| 1509 | 2019-07-30 | 8,788,500 | 36,500 | 2.50 | 351,566,794 | 126,378,630 | 14.38 | 2019-07-26 |
| 1510 | 2019-07-29 | 8,752,000 | -7,000 | 2.49 | 351,566,794 | 127,254,080 | 14.54 | 2019-07-25 |
| 1511 | 2019-07-26 | 8,759,000 | 61,000 | 2.49 | 351,566,794 | 127,005,500 | 14.50 | 2019-07-24 |
| 1512 | 2019-07-25 | 8,698,000 | -12,500 | 2.47 | 351,566,794 | 126,990,800 | 14.60 | 2019-07-23 |
| 1513 | 2019-07-24 | 8,710,500 | -15,000 | 2.48 | 351,566,794 | 124,560,150 | 14.30 | 2019-07-22 |
| 1514 | 2019-07-23 | 8,725,500 | 81,000 | 2.48 | 351,566,794 | 126,345,240 | 14.48 | 2019-07-19 |
| 1515 | 2019-07-22 | 8,644,500 | 18,500 | 2.46 | 351,566,794 | 125,172,360 | 14.48 | 2019-07-18 |
| 1516 | 2019-07-19 | 8,626,000 | -32,000 | 2.45 | 351,566,794 | 126,457,160 | 14.66 | 2019-07-17 |
| 1517 | 2019-07-18 | 8,658,000 | -19,500 | 2.46 | 351,566,794 | 129,870,000 | 15.00 | 2019-07-16 |
| 1518 | 2019-07-17 | 8,677,500 | 1,500 | 2.47 | 351,566,794 | 128,947,650 | 14.86 | 2019-07-15 |
| 1519 | 2019-07-16 | 8,676,000 | -33,000 | 2.47 | 351,566,794 | 128,578,320 | 14.82 | 2019-07-12 |
| 1520 | 2019-07-15 | 8,709,000 | 6,000 | 2.48 | 351,566,794 | 130,460,820 | 14.98 | 2019-07-11 |
| 1521 | 2019-07-12 | 8,703,000 | 11,000 | 2.48 | 351,566,794 | 131,589,360 | 15.12 | 2019-07-10 |
| 1522 | 2019-07-11 | 8,692,000 | 132,000 | 2.47 | 351,566,794 | 132,639,920 | 15.26 | 2019-07-09 |
| 1523 | 2019-07-10 | 8,560,000 | -65,000 | 2.43 | 351,566,794 | 132,851,200 | 15.52 | 2019-07-08 |
| 1524 | 2019-07-09 | 8,625,000 | -12,500 | 2.45 | 351,566,794 | 137,655,000 | 15.96 | 2019-07-05 |
| 1525 | 2019-07-08 | 8,637,500 | 62,500 | 2.46 | 351,566,794 | 137,681,750 | 15.94 | 2019-07-04 |
| 1526 | 2019-07-05 | 8,575,000 | -5,500 | 2.44 | 351,566,794 | 136,171,000 | 15.88 | 2019-07-03 |
| 1527 | 2019-07-04 | 8,580,500 | -79,500 | 2.44 | 351,566,794 | 139,175,710 | 16.22 | 2019-07-02 |
| 1528 | 2019-07-03 | 8,660,000 | 4,000 | 2.46 | 351,566,794 | 138,040,400 | 15.94 | 2019-06-28 |
| 1529 | 2019-07-02 | 8,656,000 | -98,500 | 2.46 | 351,566,794 | 138,322,880 | 15.98 | 2019-06-27 |
| 1530 | 2019-06-28 | 8,754,500 | 45,000 | 2.49 | 351,566,794 | 135,344,570 | 15.46 | 2019-06-26 |
| 1531 | 2019-06-27 | 8,709,500 | 93,500 | 2.48 | 351,566,794 | 136,564,960 | 15.68 | 2019-06-25 |
| 1532 | 2019-06-26 | 8,616,000 | -65,000 | 2.45 | 351,566,794 | 136,822,080 | 15.88 | 2019-06-24 |
| 1533 | 2019-06-25 | 8,681,000 | 40,000 | 2.47 | 351,566,794 | 137,159,800 | 15.80 | 2019-06-21 |
| 1534 | 2019-06-24 | 8,641,000 | -500 | 2.46 | 351,566,794 | 138,256,000 | 16.00 | 2019-06-20 |
| 1535 | 2019-06-21 | 8,641,500 | 14,000 | 2.46 | 351,566,794 | 136,535,700 | 15.80 | 2019-06-19 |
| 1536 | 2019-06-20 | 8,627,500 | -10,500 | 2.45 | 351,566,794 | 135,969,400 | 15.76 | 2019-06-18 |
| 1537 | 2019-06-19 | 8,638,000 | 7,000 | 2.46 | 351,566,794 | 136,307,640 | 15.78 | 2019-06-17 |
| 1538 | 2019-06-18 | 8,631,000 | 76,500 | 2.46 | 351,566,794 | 136,715,040 | 15.84 | 2019-06-14 |
| 1539 | 2019-06-17 | 8,554,500 | -4,000 | 2.43 | 351,566,794 | 138,925,080 | 16.24 | 2019-06-13 |
| 1540 | 2019-06-14 | 8,558,500 | 81,500 | 2.43 | 351,566,794 | 137,278,340 | 16.04 | 2019-06-12 |
| 1541 | 2019-06-13 | 8,477,000 | 13,500 | 2.41 | 351,566,794 | 140,887,740 | 16.62 | 2019-06-11 |
| 1542 | 2019-06-12 | 8,463,500 | -39,000 | 2.41 | 351,566,794 | 137,785,780 | 16.28 | 2019-06-10 |
| 1543 | 2019-06-11 | 8,502,500 | -39,500 | 2.42 | 351,566,794 | 135,699,900 | 15.96 | 2019-06-06 |
| 1544 | 2019-06-10 | 8,542,000 | -20,500 | 2.43 | 351,566,794 | 137,184,520 | 16.06 | 2019-06-05 |
| 1545 | 2019-06-06 | 8,562,500 | 53,000 | 2.44 | 351,566,794 | 139,226,250 | 16.26 | 2019-06-04 |
| 1546 | 2019-06-05 | 8,509,500 | -61,500 | 2.42 | 351,566,794 | 137,343,330 | 16.14 | 2019-06-03 |
| 1547 | 2019-06-04 | 8,571,000 | 24,000 | 2.44 | 351,566,794 | 137,136,000 | 16.00 | 2019-05-31 |
| 1548 | 2019-06-03 | 8,547,000 | 46,000 | 2.43 | 351,566,794 | 137,606,700 | 16.10 | 2019-05-30 |
| 1549 | 2019-05-31 | 8,501,000 | 23,000 | 2.42 | 351,566,794 | 137,546,180 | 16.18 | 2019-05-29 |
| 1550 | 2019-05-30 | 8,478,000 | -18,500 | 2.41 | 351,566,794 | 141,073,920 | 16.64 | 2019-05-28 |
| 1551 | 2019-05-29 | 8,496,500 | -66,500 | 2.42 | 351,566,794 | 139,002,740 | 16.36 | 2019-05-27 |
| 1552 | 2019-05-28 | 8,563,000 | 3,000 | 2.44 | 351,566,794 | 140,433,200 | 16.40 | 2019-05-24 |
| 1553 | 2019-05-27 | 8,560,000 | 15,500 | 2.43 | 351,566,794 | 139,870,400 | 16.34 | 2019-05-23 |
| 1554 | 2019-05-24 | 8,544,500 | 54,500 | 2.43 | 351,566,794 | 145,256,500 | 17.00 | 2019-05-22 |
| 1555 | 2019-05-23 | 8,490,000 | 2,000 | 2.41 | 351,566,794 | 145,518,600 | 17.14 | 2019-05-21 |
| 1556 | 2019-05-22 | 8,488,000 | -19,000 | 2.41 | 351,566,794 | 143,786,720 | 16.94 | 2019-05-20 |
| 1557 | 2019-05-21 | 8,507,000 | 9,500 | 2.42 | 351,566,794 | 144,789,140 | 17.02 | 2019-05-17 |
| 1558 | 2019-05-20 | 8,497,500 | -33,000 | 2.42 | 351,566,794 | 148,536,300 | 17.48 | 2019-05-16 |
| 1559 | 2019-05-17 | 8,530,500 | -42,000 | 2.43 | 351,566,794 | 148,430,700 | 17.40 | 2019-05-15 |
| 1560 | 2019-05-16 | 8,572,500 | -15,500 | 2.44 | 351,566,794 | 146,932,650 | 17.14 | 2019-05-14 |
| 1561 | 2019-05-15 | 8,588,000 | -169,000 | 2.44 | 351,566,794 | 152,866,400 | 17.80 | 2019-05-10 |
| 1562 | 2019-05-14 | 8,757,000 | 47,500 | 2.49 | 351,566,794 | 150,620,400 | 17.20 | 2019-05-09 |
| 1563 | 2019-05-10 | 8,709,500 | -62,000 | 2.48 | 351,566,794 | 155,551,670 | 17.86 | 2019-05-08 |
| 1564 | 2019-05-09 | 8,771,500 | 2,000 | 2.49 | 351,566,794 | 157,185,280 | 17.92 | 2019-05-07 |
| 1565 | 2019-05-08 | 8,769,500 | -392,500 | 2.49 | 351,566,794 | 159,078,730 | 18.14 | 2019-05-06 |
| 1566 | 2019-04-30 | 9,162,000 | 26,500 | 2.61 | 351,566,794 | 183,240,000 | 20.00 | 2019-04-26 |
| 1567 | 2019-04-29 | 9,135,500 | 7,500 | 2.60 | 351,566,794 | 185,450,650 | 20.30 | 2019-04-25 |
| 1568 | 2019-04-26 | 9,128,000 | 39,500 | 2.60 | 351,566,794 | 193,970,000 | 21.25 | 2019-04-24 |
| 1569 | 2019-04-25 | 9,088,500 | -27,000 | 2.59 | 351,566,794 | 192,676,200 | 21.20 | 2019-04-23 |
| 1570 | 2019-04-24 | 9,115,500 | -24,000 | 2.59 | 351,566,794 | 197,806,350 | 21.70 | 2019-04-18 |
| 1571 | 2019-04-23 | 9,139,500 | -302,500 | 2.60 | 351,566,794 | 196,499,250 | 21.50 | 2019-04-17 |
| 1572 | 2019-04-18 | 9,442,000 | 128,000 | 2.69 | 351,566,794 | 203,947,200 | 21.60 | 2019-04-16 |
| 1573 | 2019-04-17 | 9,314,000 | 45,000 | 2.65 | 351,566,794 | 196,991,100 | 21.15 | 2019-04-15 |
| 1574 | 2019-04-16 | 9,269,000 | 1,500 | 2.64 | 351,566,794 | 196,502,800 | 21.20 | 2019-04-12 |
| 1575 | 2019-04-15 | 9,267,500 | -179,000 | 2.64 | 351,566,794 | 198,787,875 | 21.45 | 2019-04-11 |
| 1576 | 2019-04-12 | 9,446,500 | -8,000 | 2.69 | 351,566,794 | 207,823,000 | 22.00 | 2019-04-10 |
| 1577 | 2019-04-11 | 9,454,500 | -286,500 | 2.69 | 351,566,794 | 206,580,825 | 21.85 | 2019-04-09 |
| 1578 | 2019-04-10 | 9,741,000 | 113,500 | 2.77 | 351,566,794 | 210,892,650 | 21.65 | 2019-04-08 |
| 1579 | 2019-04-09 | 9,627,500 | -125,500 | 2.74 | 351,566,794 | 207,472,625 | 21.55 | 2019-04-04 |
| 1580 | 2019-04-08 | 9,753,000 | -63,000 | 2.77 | 351,566,794 | 205,788,300 | 21.10 | 2019-04-03 |
| 1581 | 2019-04-04 | 9,816,000 | -42,000 | 2.79 | 351,566,794 | 205,154,400 | 20.90 | 2019-04-02 |
| 1582 | 2019-04-03 | 9,858,000 | 28,500 | 2.80 | 351,566,794 | 208,989,600 | 21.20 | 2019-04-01 |
| 1583 | 2019-04-02 | 9,829,500 | -182,000 | 2.80 | 351,566,794 | 206,910,975 | 21.05 | 2019-03-29 |
| 1584 | 2019-04-01 | 10,011,500 | -73,000 | 2.85 | 351,566,794 | 205,736,325 | 20.55 | 2019-03-28 |
| 1585 | 2019-03-29 | 10,084,500 | -178,000 | 2.87 | 351,566,794 | 207,236,475 | 20.55 | 2019-03-27 |
| 1586 | 2019-03-28 | 10,262,500 | -6,500 | 2.92 | 351,566,794 | 204,839,500 | 19.96 | 2019-03-26 |
| 1587 | 2019-03-27 | 10,269,000 | -94,000 | 2.92 | 351,566,794 | 217,189,350 | 21.15 | 2019-03-25 |
| 1588 | 2019-03-26 | 10,363,000 | -64,000 | 2.95 | 351,566,794 | 227,986,000 | 22.00 | 2019-03-22 |
| 1589 | 2019-03-25 | 10,427,000 | 252,500 | 2.97 | 351,566,794 | 216,360,250 | 20.75 | 2019-03-21 |
| 1590 | 2019-03-22 | 10,174,500 | 94,500 | 2.89 | 351,566,794 | 216,716,850 | 21.30 | 2019-03-20 |
| 1591 | 2019-03-21 | 10,080,000 | -96,000 | 2.87 | 351,566,794 | 220,752,000 | 21.90 | 2019-03-19 |
| 1592 | 2019-03-20 | 10,176,000 | -10,000 | 2.89 | 351,566,794 | 220,819,200 | 21.70 | 2019-03-18 |
| 1593 | 2019-03-19 | 10,186,000 | -659,000 | 2.90 | 351,566,794 | 225,110,600 | 22.10 | 2019-03-15 |
| 1594 | 2019-03-18 | 10,845,000 | -36,500 | 3.08 | 351,566,794 | 235,336,500 | 21.70 | 2019-03-14 |
| 1595 | 2019-03-15 | 10,881,500 | 376,000 | 3.10 | 351,566,794 | 239,937,075 | 22.05 | 2019-03-13 |
| 1596 | 2019-03-14 | 10,505,500 | 909,500 | 2.99 | 351,566,794 | 255,808,925 | 24.35 | 2019-03-12 |
| 1597 | 2019-03-13 | 9,596,000 | 76,500 | 2.73 | 351,566,794 | 258,612,200 | 26.95 | 2019-03-11 |
| 1598 | 2019-03-12 | 9,519,500 | 6,000 | 2.71 | 351,566,794 | 256,074,550 | 26.90 | 2019-03-08 |
| 1599 | 2019-03-11 | 9,513,500 | 17,500 | 2.71 | 351,566,794 | 261,621,250 | 27.50 | 2019-03-07 |
| 1600 | 2019-03-08 | 9,496,000 | -117,500 | 2.70 | 351,566,794 | 268,262,000 | 28.25 | 2019-03-06 |
| 1601 | 2019-03-07 | 9,613,500 | 23,000 | 2.73 | 351,566,794 | 270,139,350 | 28.10 | 2019-03-05 |
| 1602 | 2019-03-06 | 9,590,500 | -1,047,500 | 2.73 | 351,566,794 | 265,656,850 | 27.70 | 2019-03-04 |
| 1603 | 2019-03-05 | 10,638,000 | -34,500 | 3.03 | 351,566,794 | 296,800,200 | 27.90 | 2019-03-01 |
| 1604 | 2019-03-04 | 10,672,500 | -213,500 | 3.04 | 351,566,794 | 298,296,375 | 27.95 | 2019-02-28 |
| 1605 | 2019-03-01 | 10,886,000 | 37,000 | 3.10 | 351,566,794 | 307,529,500 | 28.25 | 2019-02-27 |
| 1606 | 2019-02-28 | 10,849,000 | 29,000 | 3.09 | 351,566,794 | 316,790,800 | 29.20 | 2019-02-26 |
| 1607 | 2019-02-27 | 10,820,000 | -506,500 | 3.08 | 351,566,794 | 326,223,000 | 30.15 | 2019-02-25 |
| 1608 | 2019-02-26 | 11,326,500 | -250,500 | 3.22 | 351,566,794 | 336,397,050 | 29.70 | 2019-02-22 |
| 1609 | 2019-02-25 | 11,577,000 | 27,500 | 3.29 | 351,566,794 | 324,156,000 | 28.00 | 2019-02-21 |
| 1610 | 2019-02-22 | 11,549,500 | -320,000 | 3.29 | 351,566,794 | 317,611,250 | 27.50 | 2019-02-20 |
| 1611 | 2019-02-21 | 11,869,500 | -13,000 | 3.38 | 351,566,794 | 327,598,200 | 27.60 | 2019-02-19 |
| 1612 | 2019-02-20 | 11,882,500 | 73,500 | 3.38 | 351,566,794 | 332,115,875 | 27.95 | 2019-02-18 |
| 1613 | 2019-02-19 | 11,809,000 | 85,500 | 3.36 | 351,566,794 | 307,624,450 | 26.05 | 2019-02-15 |
| 1614 | 2019-02-18 | 11,723,500 | 255,000 | 3.33 | 351,566,794 | 320,051,550 | 27.30 | 2019-02-14 |
| 1615 | 2019-02-15 | 11,468,500 | -242,500 | 3.26 | 351,566,794 | 313,663,475 | 27.35 | 2019-02-13 |
| 1616 | 2019-02-14 | 11,711,000 | 386,000 | 3.33 | 351,566,794 | 298,044,950 | 25.45 | 2019-02-12 |
| 1617 | 2019-02-13 | 11,325,000 | 43,000 | 3.22 | 351,566,794 | 278,595,000 | 24.60 | 2019-02-11 |
| 1618 | 2019-02-01 | 11,282,000 | -16,500 | 3.21 | 351,566,794 | 254,973,200 | 22.60 | 2019-01-30 |
| 1619 | 2019-01-31 | 11,298,500 | 276,500 | 3.21 | 351,566,794 | 255,346,100 | 22.60 | 2019-01-29 |
| 1620 | 2019-01-30 | 11,022,000 | 109,500 | 3.14 | 351,566,794 | 241,932,900 | 21.95 | 2019-01-28 |
| 1621 | 2019-01-29 | 10,912,500 | -65,500 | 3.10 | 351,566,794 | 243,894,375 | 22.35 | 2019-01-25 |
| 1622 | 2019-01-28 | 10,978,000 | -153,000 | 3.12 | 351,566,794 | 243,711,600 | 22.20 | 2019-01-24 |
| 1623 | 2019-01-25 | 11,131,000 | -112,000 | 3.17 | 351,566,794 | 242,099,250 | 21.75 | 2019-01-23 |
| 1624 | 2019-01-24 | 11,243,000 | 60,000 | 3.20 | 351,566,794 | 245,097,400 | 21.80 | 2019-01-22 |
| 1625 | 2019-01-23 | 11,183,000 | -335,000 | 3.18 | 351,566,794 | 250,499,200 | 22.40 | 2019-01-21 |
| 1626 | 2019-01-22 | 11,518,000 | 21,500 | 3.28 | 351,566,794 | 250,516,500 | 21.75 | 2019-01-18 |
| 1627 | 2019-01-21 | 11,496,500 | 358,000 | 3.27 | 351,566,794 | 243,725,800 | 21.20 | 2019-01-17 |
| 1628 | 2019-01-18 | 11,138,500 | -54,000 | 3.17 | 351,566,794 | 252,843,950 | 22.70 | 2019-01-16 |
| 1629 | 2019-01-17 | 11,192,500 | -21,000 | 3.18 | 351,566,794 | 252,950,500 | 22.60 | 2019-01-15 |
| 1630 | 2019-01-16 | 11,213,500 | -55,000 | 3.19 | 351,566,794 | 252,303,750 | 22.50 | 2019-01-14 |
| 1631 | 2019-01-15 | 11,268,500 | 66,500 | 3.21 | 351,566,794 | 254,668,100 | 22.60 | 2019-01-11 |
| 1632 | 2019-01-14 | 11,202,000 | 203,500 | 3.19 | 351,566,794 | 250,924,800 | 22.40 | 2019-01-10 |
| 1633 | 2019-01-11 | 10,998,500 | -51,500 | 3.13 | 351,566,794 | 242,516,925 | 22.05 | 2019-01-09 |
| 1634 | 2019-01-10 | 11,050,000 | -241,000 | 3.14 | 351,566,794 | 238,680,000 | 21.60 | 2019-01-08 |
| 1635 | 2019-01-09 | 11,291,000 | -63,500 | 3.21 | 351,566,794 | 237,675,550 | 21.05 | 2019-01-07 |
| 1636 | 2019-01-08 | 11,354,500 | -102,000 | 3.23 | 351,566,794 | 235,038,150 | 20.70 | 2019-01-04 |
| 1637 | 2019-01-07 | 11,456,500 | -6,500 | 3.26 | 351,566,794 | 226,609,570 | 19.78 | 2019-01-03 |
| 1638 | 2019-01-04 | 11,463,000 | -105,000 | 3.26 | 351,566,794 | 237,857,250 | 20.75 | 2019-01-02 |
| 1639 | 2018-12-28 | 11,568,000 | 203,500 | 3.29 | 351,566,794 | 237,144,000 | 20.50 | 2018-12-21 |
| 1640 | 2018-12-27 | 11,364,500 | 231,500 | 3.23 | 351,566,794 | 238,654,500 | 21.00 | 2018-12-20 |
| 1641 | 2018-12-21 | 11,133,000 | 379,500 | 3.17 | 351,566,794 | 236,019,600 | 21.20 | 2018-12-19 |
| 1642 | 2018-12-20 | 10,753,500 | 227,000 | 3.06 | 351,566,794 | 236,039,325 | 21.95 | 2018-12-18 |
| 1643 | 2018-12-19 | 10,526,500 | -107,500 | 2.99 | 351,566,794 | 237,898,900 | 22.60 | 2018-12-17 |
| 1644 | 2018-12-18 | 10,634,000 | -207,000 | 3.02 | 351,566,794 | 236,074,800 | 22.20 | 2018-12-14 |
| 1645 | 2018-12-17 | 10,841,000 | -203,000 | 3.08 | 351,566,794 | 245,548,650 | 22.65 | 2018-12-13 |
| 1646 | 2018-12-14 | 11,044,000 | -36,000 | 3.14 | 351,566,794 | 243,520,200 | 22.05 | 2018-12-12 |
| 1647 | 2018-12-13 | 11,080,000 | -267,500 | 3.15 | 351,566,794 | 243,760,000 | 22.00 | 2018-12-11 |
| 1648 | 2018-12-12 | 11,347,500 | 328,000 | 3.23 | 351,566,794 | 235,460,625 | 20.75 | 2018-12-10 |
| 1649 | 2018-12-11 | 11,019,500 | 16,000 | 3.13 | 351,566,794 | 232,511,450 | 21.10 | 2018-12-07 |
| 1650 | 2018-12-10 | 11,003,500 | 247,500 | 3.13 | 351,566,794 | 232,173,850 | 21.10 | 2018-12-06 |
| 1651 | 2018-12-07 | 10,756,000 | -17,000 | 3.06 | 351,566,794 | 245,774,600 | 22.85 | 2018-12-05 |
| 1652 | 2018-12-06 | 10,773,000 | 248,500 | 3.06 | 351,566,794 | 251,010,900 | 23.30 | 2018-12-04 |
| 1653 | 2018-12-05 | 10,524,500 | -358,500 | 2.99 | 351,566,794 | 240,484,825 | 22.85 | 2018-12-03 |
| 1654 | 2018-12-04 | 10,883,000 | -56,500 | 3.10 | 351,566,794 | 229,631,300 | 21.10 | 2018-11-30 |
| 1655 | 2018-12-03 | 10,939,500 | 79,500 | 3.11 | 351,566,794 | 229,182,525 | 20.95 | 2018-11-29 |
| 1656 | 2018-11-30 | 10,860,000 | -78,000 | 3.09 | 351,566,794 | 234,033,000 | 21.55 | 2018-11-28 |
| 1657 | 2018-11-29 | 10,938,000 | -148,000 | 3.11 | 351,566,794 | 234,620,100 | 21.45 | 2018-11-27 |
| 1658 | 2018-11-28 | 11,086,000 | -96,500 | 3.15 | 351,566,794 | 232,251,700 | 20.95 | 2018-11-26 |
| 1659 | 2018-11-27 | 11,182,500 | -76,000 | 3.18 | 351,566,794 | 233,155,125 | 20.85 | 2018-11-23 |
| 1660 | 2018-11-26 | 11,258,500 | 42,000 | 3.20 | 351,566,794 | 243,746,525 | 21.65 | 2018-11-22 |
| 1661 | 2018-11-23 | 11,216,500 | -53,500 | 3.19 | 351,566,794 | 238,911,450 | 21.30 | 2018-11-21 |
| 1662 | 2018-11-22 | 11,270,000 | 329,000 | 3.21 | 351,566,794 | 236,106,500 | 20.95 | 2018-11-20 |
| 1663 | 2018-11-21 | 10,941,000 | 234,500 | 3.11 | 351,566,794 | 238,513,800 | 21.80 | 2018-11-19 |
| 1664 | 2018-11-20 | 10,706,500 | -37,500 | 3.05 | 351,566,794 | 235,543,000 | 22.00 | 2018-11-16 |
| 1665 | 2018-11-19 | 10,744,000 | 155,000 | 3.06 | 351,566,794 | 224,549,600 | 20.90 | 2018-11-15 |
| 1666 | 2018-11-16 | 10,589,000 | 131,500 | 3.01 | 351,566,794 | 220,780,650 | 20.85 | 2018-11-14 |
| 1667 | 2018-11-15 | 10,457,500 | 9,500 | 2.97 | 351,566,794 | 219,607,500 | 21.00 | 2018-11-13 |
| 1668 | 2018-11-14 | 10,448,000 | 70,000 | 2.97 | 351,566,794 | 220,975,200 | 21.15 | 2018-11-12 |
| 1669 | 2018-11-13 | 10,378,000 | -33,000 | 2.95 | 351,566,794 | 216,900,200 | 20.90 | 2018-11-09 |
| 1670 | 2018-11-12 | 10,411,000 | 42,000 | 2.96 | 351,566,794 | 216,548,800 | 20.80 | 2018-11-08 |
| 1671 | 2018-11-09 | 10,369,000 | 178,000 | 2.95 | 351,566,794 | 213,082,950 | 20.55 | 2018-11-07 |
| 1672 | 2018-11-08 | 10,191,000 | -38,000 | 2.90 | 351,566,794 | 208,915,500 | 20.50 | 2018-11-06 |
| 1673 | 2018-11-07 | 10,229,000 | 76,500 | 2.91 | 351,566,794 | 209,694,500 | 20.50 | 2018-11-05 |
| 1674 | 2018-11-06 | 10,152,500 | -383,000 | 2.89 | 351,566,794 | 214,725,375 | 21.15 | 2018-11-02 |
| 1675 | 2018-11-05 | 10,535,500 | -120,500 | 3.00 | 351,566,794 | 210,077,870 | 19.94 | 2018-11-01 |
| 1676 | 2018-11-02 | 10,656,000 | -178,500 | 3.03 | 351,566,794 | 203,529,600 | 19.10 | 2018-10-31 |
| 1677 | 2018-11-01 | 10,834,500 | -89,500 | 3.08 | 351,566,794 | 200,004,870 | 18.46 | 2018-10-30 |
| 1678 | 2018-10-31 | 10,924,000 | 411,500 | 3.11 | 351,566,794 | 202,312,480 | 18.52 | 2018-10-29 |
| 1679 | 2018-10-30 | 10,512,500 | 78,000 | 2.99 | 351,566,794 | 220,236,875 | 20.95 | 2018-10-26 |
| 1680 | 2018-10-29 | 10,434,500 | -38,000 | 2.97 | 351,566,794 | 213,907,250 | 20.50 | 2018-10-25 |
| 1681 | 2018-10-26 | 10,472,500 | -107,500 | 2.98 | 351,566,794 | 219,398,875 | 20.95 | 2018-10-24 |
| 1682 | 2018-10-25 | 10,580,000 | -14,000 | 3.01 | 351,566,794 | 219,535,000 | 20.75 | 2018-10-23 |
| 1683 | 2018-10-24 | 10,594,000 | -33,000 | 3.01 | 351,566,794 | 236,246,200 | 22.30 | 2018-10-22 |
| 1684 | 2018-10-23 | 10,627,000 | 16,000 | 3.02 | 351,566,794 | 221,041,600 | 20.80 | 2018-10-19 |
| 1685 | 2018-10-22 | 10,611,000 | -69,500 | 3.02 | 351,566,794 | 214,342,200 | 20.20 | 2018-10-18 |
| 1686 | 2018-10-19 | 10,680,500 | -64,000 | 3.04 | 351,566,794 | 215,746,100 | 20.20 | 2018-10-16 |
| 1687 | 2018-10-18 | 10,744,500 | 85,500 | 3.06 | 351,566,794 | 216,501,675 | 20.15 | 2018-10-15 |
| 1688 | 2018-10-16 | 10,659,000 | 66,000 | 3.03 | 351,566,794 | 217,443,600 | 20.40 | 2018-10-12 |
| 1689 | 2018-10-15 | 10,593,000 | -84,500 | 3.01 | 351,566,794 | 213,978,600 | 20.20 | 2018-10-11 |
| 1690 | 2018-10-12 | 10,677,500 | 113,500 | 3.04 | 351,566,794 | 228,498,500 | 21.40 | 2018-10-10 |
| 1691 | 2018-10-11 | 10,564,000 | 112,000 | 3.00 | 351,566,794 | 226,597,800 | 21.45 | 2018-10-09 |
| 1692 | 2018-10-10 | 10,452,000 | 178,500 | 2.97 | 351,566,794 | 225,763,200 | 21.60 | 2018-10-08 |
| 1693 | 2018-09-28 | 10,273,500 | 106,000 | 2.92 | 351,566,794 | 258,378,525 | 25.15 | 2018-09-26 |
| 1694 | 2018-09-21 | 10,167,500 | -176,000 | 2.89 | 351,566,794 | 254,695,875 | 25.05 | 2018-09-19 |
| 1695 | 2018-09-20 | 10,343,500 | 146,500 | 2.94 | 351,566,794 | 247,726,825 | 23.95 | 2018-09-18 |
| 1696 | 2018-09-19 | 10,197,000 | -71,500 | 2.90 | 351,566,794 | 247,277,250 | 24.25 | 2018-09-17 |
| 1697 | 2018-09-18 | 10,268,500 | -51,000 | 2.92 | 351,566,794 | 258,252,775 | 25.15 | 2018-09-14 |
| 1698 | 2018-09-17 | 10,319,500 | -27,500 | 2.94 | 351,566,794 | 254,891,650 | 24.70 | 2018-09-13 |
| 1699 | 2018-09-14 | 10,347,000 | 91,500 | 2.94 | 351,566,794 | 248,328,000 | 24.00 | 2018-09-12 |
| 1700 | 2018-09-13 | 10,255,500 | -58,500 | 2.92 | 351,566,794 | 256,387,500 | 25.00 | 2018-09-11 |
| 1701 | 2018-09-12 | 10,314,000 | 85,000 | 2.93 | 351,566,794 | 259,397,100 | 25.15 | 2018-09-10 |
| 1702 | 2018-09-11 | 10,229,000 | -850,500 | 2.91 | 351,566,794 | 270,557,050 | 26.45 | 2018-09-07 |
| 1703 | 2018-09-10 | 11,079,500 | -258,500 | 3.15 | 351,566,794 | 295,268,675 | 26.65 | 2018-09-06 |
| 1704 | 2018-09-07 | 11,338,000 | -172,500 | 3.22 | 351,566,794 | 303,858,400 | 26.80 | 2018-09-05 |
| 1705 | 2018-09-06 | 11,510,500 | -74,500 | 3.27 | 351,566,794 | 321,142,950 | 27.90 | 2018-09-04 |
| 1706 | 2018-09-05 | 11,585,000 | 36,500 | 3.30 | 351,566,794 | 307,581,750 | 26.55 | 2018-09-03 |
| 1707 | 2018-09-04 | 11,548,500 | -425,500 | 3.28 | 351,566,794 | 307,767,525 | 26.65 | 2018-08-31 |
| 1708 | 2018-09-03 | 11,974,000 | -74,500 | 3.41 | 351,566,794 | 326,291,500 | 27.25 | 2018-08-30 |
| 1709 | 2018-08-31 | 12,048,500 | 319,500 | 3.43 | 351,566,794 | 336,755,575 | 27.95 | 2018-08-29 |
| 1710 | 2018-08-30 | 11,729,000 | 67,000 | 3.34 | 351,566,794 | 334,862,950 | 28.55 | 2018-08-28 |
| 1711 | 2018-08-29 | 11,662,000 | 58,500 | 3.32 | 351,566,794 | 342,862,800 | 29.40 | 2018-08-27 |
| 1712 | 2018-08-28 | 11,603,500 | -43,500 | 3.30 | 351,566,794 | 315,615,200 | 27.20 | 2018-08-24 |
| 1713 | 2018-08-27 | 11,647,000 | -78,500 | 3.31 | 351,566,794 | 317,380,750 | 27.25 | 2018-08-23 |
| 1714 | 2018-08-24 | 11,725,500 | -60,000 | 3.34 | 351,566,794 | 312,484,575 | 26.65 | 2018-08-22 |
| 1715 | 2018-08-23 | 11,785,500 | -327,500 | 3.35 | 351,566,794 | 324,101,250 | 27.50 | 2018-08-21 |
| 1716 | 2018-08-22 | 12,113,000 | 417,500 | 3.45 | 351,566,794 | 314,938,000 | 26.00 | 2018-08-20 |
| 1717 | 2018-08-21 | 11,695,500 | 160,500 | 3.33 | 351,566,794 | 290,048,400 | 24.80 | 2018-08-17 |
| 1718 | 2018-08-20 | 11,535,000 | 318,500 | 3.28 | 351,566,794 | 280,877,250 | 24.35 | 2018-08-16 |
| 1719 | 2018-08-17 | 11,216,500 | 81,500 | 3.19 | 351,566,794 | 282,655,800 | 25.20 | 2018-08-15 |
| 1720 | 2018-08-16 | 11,135,000 | 97,500 | 3.17 | 351,566,794 | 296,747,750 | 26.65 | 2018-08-14 |
| 1721 | 2018-08-15 | 11,037,500 | 1,161,500 | 3.14 | 351,566,794 | 311,257,500 | 28.20 | 2018-08-13 |
| 1722 | 2018-08-14 | 9,876,000 | 248,000 | 2.81 | 351,566,794 | 282,947,400 | 28.65 | 2018-08-10 |
| 1723 | 2018-08-13 | 9,628,000 | 179,000 | 2.74 | 351,566,794 | 265,732,800 | 27.60 | 2018-08-09 |
| 1724 | 2018-08-10 | 9,449,000 | -75,000 | 2.69 | 351,566,794 | 251,815,850 | 26.65 | 2018-08-08 |
| 1725 | 2018-08-09 | 9,524,000 | 87,000 | 2.71 | 351,566,794 | 259,529,000 | 27.25 | 2018-08-07 |
| 1726 | 2018-08-08 | 9,437,000 | 24,000 | 2.68 | 351,566,794 | 244,418,300 | 25.90 | 2018-08-06 |
| 1727 | 2018-08-07 | 9,413,000 | -160,500 | 2.68 | 351,566,794 | 260,269,450 | 27.65 | 2018-08-03 |
| 1728 | 2018-08-06 | 9,573,500 | -808,500 | 2.72 | 351,566,794 | 280,024,875 | 29.25 | 2018-08-02 |
| 1729 | 2018-08-03 | 10,382,000 | -269,500 | 2.95 | 351,566,794 | 314,055,500 | 30.25 | 2018-08-01 |
| 1730 | 2018-08-02 | 10,651,500 | -566,000 | 3.03 | 351,566,794 | 322,207,875 | 30.25 | 2018-07-31 |
| 1731 | 2018-08-01 | 11,217,500 | 71,000 | 3.19 | 351,566,794 | 365,690,500 | 32.60 | 2018-07-30 |
| 1732 | 2018-07-31 | 11,146,500 | -298,000 | 3.17 | 351,566,794 | 374,522,400 | 33.60 | 2018-07-27 |
| 1733 | 2018-07-30 | 11,444,500 | -229,500 | 3.26 | 351,566,794 | 377,668,500 | 33.00 | 2018-07-26 |
| 1734 | 2018-07-27 | 11,674,000 | -21,000 | 3.32 | 351,566,794 | 392,830,100 | 33.65 | 2018-07-25 |
| 1735 | 2018-07-26 | 11,695,000 | 63,000 | 3.33 | 351,566,794 | 388,274,000 | 33.20 | 2018-07-24 |
| 1736 | 2018-07-25 | 11,632,000 | 30,500 | 3.31 | 351,566,794 | 382,692,800 | 32.90 | 2018-07-23 |
| 1737 | 2018-07-24 | 11,601,500 | -394,500 | 3.30 | 351,566,794 | 388,650,250 | 33.50 | 2018-07-20 |
| 1738 | 2018-07-23 | 11,996,000 | 458,500 | 3.41 | 351,566,794 | 411,462,800 | 34.30 | 2018-07-19 |
| 1739 | 2018-07-20 | 11,537,500 | 58,000 | 3.28 | 351,566,794 | 389,390,625 | 33.75 | 2018-07-18 |
| 1740 | 2018-07-19 | 11,479,500 | -6,500 | 3.27 | 351,566,794 | 378,823,500 | 33.00 | 2018-07-17 |
| 1741 | 2018-07-18 | 11,486,000 | 131,000 | 3.27 | 351,566,794 | 373,295,000 | 32.50 | 2018-07-16 |
| 1742 | 2018-07-17 | 11,355,000 | 1,136,500 | 3.23 | 351,566,794 | 370,173,000 | 32.60 | 2018-07-13 |
| 1743 | 2018-07-16 | 10,218,500 | -272,500 | 2.91 | 351,566,794 | 326,992,000 | 32.00 | 2018-07-12 |
| 1744 | 2018-07-13 | 10,491,000 | 318,500 | 2.98 | 351,566,794 | 306,861,750 | 29.25 | 2018-07-11 |
| 1745 | 2018-07-12 | 10,172,500 | 174,000 | 2.89 | 351,566,794 | 309,244,000 | 30.40 | 2018-07-10 |
| 1746 | 2018-07-11 | 9,998,500 | -202,000 | 2.84 | 351,566,794 | 291,956,200 | 29.20 | 2018-07-09 |
| 1747 | 2018-07-10 | 10,200,500 | 391,000 | 2.90 | 351,566,794 | 297,344,575 | 29.15 | 2018-07-06 |
| 1748 | 2018-07-09 | 9,809,500 | 31,500 | 2.79 | 351,566,794 | 299,189,750 | 30.50 | 2018-07-05 |
| 1749 | 2018-07-06 | 9,778,000 | -417,500 | 2.78 | 351,566,794 | 318,762,800 | 32.60 | 2018-07-04 |
| 1750 | 2018-07-05 | 10,195,500 | -11,000 | 2.90 | 351,566,794 | 331,353,750 | 32.50 | 2018-07-03 |
| 1751 | 2018-07-04 | 10,206,500 | 265,500 | 2.90 | 351,566,794 | 324,566,700 | 31.80 | 2018-06-29 |
| 1752 | 2018-07-03 | 9,941,000 | -302,500 | 2.83 | 351,566,794 | 312,147,400 | 31.40 | 2018-06-28 |
| 1753 | 2018-06-29 | 10,243,500 | -18,500 | 2.91 | 351,566,794 | 314,475,450 | 30.70 | 2018-06-27 |
| 1754 | 2018-06-28 | 10,262,000 | -315,000 | 2.92 | 351,566,794 | 323,766,100 | 31.55 | 2018-06-26 |
| 1755 | 2018-06-27 | 10,577,000 | -32,000 | 3.01 | 351,566,794 | 331,588,950 | 31.35 | 2018-06-25 |
| 1756 | 2018-06-26 | 10,609,000 | 39,000 | 3.02 | 351,566,794 | 326,226,750 | 30.75 | 2018-06-22 |
| 1757 | 2018-06-25 | 10,570,000 | 70,000 | 3.01 | 351,566,794 | 322,385,000 | 30.50 | 2018-06-21 |
| 1758 | 2018-06-22 | 10,500,000 | 62,000 | 2.99 | 351,566,794 | 326,025,000 | 31.05 | 2018-06-20 |
| 1759 | 2018-06-21 | 10,438,000 | -269,500 | 2.97 | 351,566,794 | 323,578,000 | 31.00 | 2018-06-19 |
| 1760 | 2018-06-20 | 10,707,500 | -36,000 | 3.05 | 351,566,794 | 360,307,375 | 33.65 | 2018-06-15 |
| 1761 | 2018-06-19 | 10,743,500 | -500 | 3.06 | 351,566,794 | 365,816,175 | 34.05 | 2018-06-14 |
| 1762 | 2018-06-15 | 10,744,000 | 49,500 | 3.06 | 351,566,794 | 358,849,600 | 33.40 | 2018-06-13 |
| 1763 | 2018-06-14 | 10,694,500 | -836,500 | 3.04 | 351,566,794 | 368,960,250 | 34.50 | 2018-06-12 |
| 1764 | 2018-06-13 | 11,531,000 | -89,000 | 3.28 | 351,566,794 | 406,467,750 | 35.25 | 2018-06-11 |
| 1765 | 2018-06-12 | 11,620,000 | 206,000 | 3.31 | 351,566,794 | 411,348,000 | 35.40 | 2018-06-08 |
| 1766 | 2018-06-11 | 11,414,000 | 865,000 | 3.25 | 351,566,794 | 412,045,400 | 36.10 | 2018-06-07 |
| 1767 | 2018-06-08 | 10,549,000 | -161,500 | 3.00 | 351,566,794 | 385,038,500 | 36.50 | 2018-06-06 |
| 1768 | 2018-06-07 | 10,710,500 | -77,000 | 3.05 | 351,566,794 | 367,370,150 | 34.30 | 2018-06-05 |
| 1769 | 2018-06-06 | 10,787,500 | 44,500 | 3.07 | 351,566,794 | 366,775,000 | 34.00 | 2018-06-04 |
| 1770 | 2018-06-05 | 10,743,000 | -74,000 | 3.06 | 351,566,794 | 364,724,850 | 33.95 | 2018-06-01 |
| 1771 | 2018-06-04 | 10,817,000 | 82,000 | 3.08 | 351,566,794 | 349,389,100 | 32.30 | 2018-05-31 |
| 1772 | 2018-06-01 | 10,735,000 | -19,000 | 3.05 | 351,566,794 | 349,424,250 | 32.55 | 2018-05-30 |
| 1773 | 2018-05-31 | 10,754,000 | -68,000 | 3.06 | 351,566,794 | 358,645,900 | 33.35 | 2018-05-29 |
| 1774 | 2018-05-30 | 10,822,000 | 111,500 | 3.08 | 351,566,794 | 370,112,400 | 34.20 | 2018-05-28 |
| 1775 | 2018-05-29 | 10,710,500 | 86,000 | 3.05 | 351,566,794 | 362,550,425 | 33.85 | 2018-05-25 |
| 1776 | 2018-05-28 | 10,624,500 | -13,500 | 3.02 | 351,566,794 | 360,170,550 | 33.90 | 2018-05-24 |
| 1777 | 2018-05-25 | 10,638,000 | -18,500 | 3.03 | 351,566,794 | 357,436,800 | 33.60 | 2018-05-23 |
| 1778 | 2018-05-24 | 10,656,500 | 255,000 | 3.03 | 351,566,794 | 362,321,000 | 34.00 | 2018-05-21 |
| 1779 | 2018-05-23 | 10,401,500 | 72,000 | 2.96 | 351,566,794 | 352,610,850 | 33.90 | 2018-05-18 |
| 1780 | 2018-05-21 | 10,329,500 | -18,500 | 2.94 | 351,566,794 | 351,203,000 | 34.00 | 2018-05-17 |
| 1781 | 2018-05-18 | 10,348,000 | -20,500 | 2.94 | 351,566,794 | 355,453,800 | 34.35 | 2018-05-16 |
| 1782 | 2018-05-17 | 10,368,500 | 238,000 | 2.95 | 351,566,794 | 353,047,425 | 34.05 | 2018-05-15 |
| 1783 | 2018-05-16 | 10,130,500 | 650,500 | 2.88 | 351,566,794 | 356,087,075 | 35.15 | 2018-05-14 |
| 1784 | 2018-05-15 | 9,480,000 | 36,500 | 2.70 | 351,566,794 | 320,424,000 | 33.80 | 2018-05-11 |
| 1785 | 2018-05-14 | 9,443,500 | -62,500 | 2.69 | 351,566,794 | 321,079,000 | 34.00 | 2018-05-10 |
| 1786 | 2018-05-11 | 9,506,000 | -40,500 | 2.70 | 351,566,794 | 318,451,000 | 33.50 | 2018-05-09 |
| 1787 | 2018-05-10 | 9,546,500 | 5,000 | 2.72 | 351,566,794 | 317,421,125 | 33.25 | 2018-05-08 |
| 1788 | 2018-05-09 | 9,541,500 | -163,500 | 2.71 | 351,566,794 | 311,052,900 | 32.60 | 2018-05-07 |
| 1789 | 2018-05-08 | 9,705,000 | 20,000 | 2.76 | 351,566,794 | 326,088,000 | 33.60 | 2018-05-04 |
| 1790 | 2018-05-07 | 9,685,000 | 545,000 | 2.75 | 351,566,794 | 347,691,500 | 35.90 | 2018-05-03 |
| 1791 | 2018-05-04 | 9,140,000 | 37,500 | 2.60 | 351,566,794 | 319,900,000 | 35.00 | 2018-05-02 |
| 1792 | 2018-04-27 | 9,102,500 | -47,000 | 2.59 | 351,566,794 | 300,382,500 | 33.00 | 2018-04-25 |
| 1793 | 2018-04-26 | 9,149,500 | -6,500 | 2.60 | 351,566,794 | 306,508,250 | 33.50 | 2018-04-24 |
| 1794 | 2018-04-25 | 9,156,000 | 183,500 | 2.60 | 351,566,794 | 292,992,000 | 32.00 | 2018-04-23 |
| 1795 | 2018-04-24 | 8,972,500 | 187,500 | 2.55 | 351,566,794 | 289,811,750 | 32.30 | 2018-04-20 |
| 1796 | 2018-04-23 | 8,785,000 | -337,000 | 2.50 | 351,566,794 | 300,886,250 | 34.25 | 2018-04-19 |
| 1797 | 2018-04-20 | 9,122,000 | -1,554,500 | 2.59 | 351,566,794 | 292,816,200 | 32.10 | 2018-04-18 |
| 1798 | 2018-04-19 | 10,676,500 | -13,000 | 3.04 | 351,566,794 | 381,684,875 | 35.75 | 2018-04-17 |
| 1799 | 2018-04-18 | 10,689,500 | 198,000 | 3.04 | 351,566,794 | 393,908,075 | 36.85 | 2018-04-16 |
| 1800 | 2018-04-17 | 10,491,500 | -303,500 | 2.98 | 351,566,794 | 396,578,700 | 37.80 | 2018-04-13 |
| 1801 | 2018-04-16 | 10,795,000 | -266,000 | 3.07 | 351,566,794 | 415,067,750 | 38.45 | 2018-04-12 |
| 1802 | 2018-04-13 | 11,061,000 | -427,500 | 3.15 | 351,566,794 | 438,568,650 | 39.65 | 2018-04-11 |
| 1803 | 2018-04-12 | 11,488,500 | -450,500 | 3.27 | 351,566,794 | 442,307,250 | 38.50 | 2018-04-10 |
| 1804 | 2018-04-11 | 11,939,000 | -397,000 | 3.40 | 351,566,794 | 476,366,100 | 39.90 | 2018-04-09 |
| 1805 | 2018-04-04 | 12,336,000 | 147,000 | 3.51 | 351,566,794 | 447,796,800 | 36.30 | 2018-03-29 |
| 1806 | 2018-04-03 | 12,189,000 | 207,000 | 3.47 | 351,566,794 | 446,117,400 | 36.60 | 2018-03-28 |
| 1807 | 2018-03-29 | 11,982,000 | 302,000 | 3.41 | 351,566,794 | 465,500,700 | 38.85 | 2018-03-27 |
| 1808 | 2018-03-28 | 11,680,000 | 49,500 | 3.32 | 351,566,794 | 443,840,000 | 38.00 | 2018-03-26 |
| 1809 | 2018-03-27 | 11,630,500 | -288,500 | 3.31 | 351,566,794 | 427,420,875 | 36.75 | 2018-03-23 |
| 1810 | 2018-03-26 | 11,919,000 | -223,500 | 3.39 | 351,566,794 | 451,134,150 | 37.85 | 2018-03-22 |
| 1811 | 2018-03-23 | 12,142,500 | -1,051,500 | 3.45 | 351,566,794 | 466,879,125 | 38.45 | 2018-03-21 |
| 1812 | 2018-03-22 | 13,194,000 | -322,500 | 3.75 | 351,566,794 | 523,801,800 | 39.70 | 2018-03-20 |
| 1813 | 2018-03-21 | 13,516,500 | -285,000 | 3.84 | 351,566,794 | 556,203,975 | 41.15 | 2018-03-19 |
| 1814 | 2018-03-20 | 13,801,500 | -690,000 | 3.93 | 351,566,794 | 568,621,800 | 41.20 | 2018-03-16 |
| 1815 | 2018-03-19 | 14,491,500 | -629,500 | 4.12 | 351,566,794 | 579,660,000 | 40.00 | 2018-03-15 |
| 1816 | 2018-03-16 | 15,121,000 | -334,000 | 4.30 | 351,566,794 | 589,719,000 | 39.00 | 2018-03-14 |
| 1817 | 2018-03-15 | 15,455,000 | -880,000 | 4.40 | 351,566,794 | 587,290,000 | 38.00 | 2018-03-13 |
| 1818 | 2018-03-14 | 16,335,000 | -853,500 | 4.65 | 351,566,794 | 617,463,000 | 37.80 | 2018-03-12 |
| 1819 | 2018-03-13 | 17,188,500 | 33,000 | 4.89 | 351,566,794 | 604,175,775 | 35.15 | 2018-03-09 |
| 1820 | 2018-03-12 | 17,155,500 | 12,000 | 4.88 | 351,566,794 | 576,424,800 | 33.60 | 2018-03-08 |
| 1821 | 2018-03-09 | 17,143,500 | 173,500 | 4.88 | 351,566,794 | 579,450,300 | 33.80 | 2018-03-07 |
| 1822 | 2018-03-08 | 16,970,000 | 39,000 | 4.83 | 351,566,794 | 548,979,500 | 32.35 | 2018-03-06 |
| 1823 | 2018-03-07 | 16,931,000 | 294,500 | 4.82 | 351,566,794 | 516,395,500 | 30.50 | 2018-03-05 |
| 1824 | 2018-03-06 | 16,636,500 | 296,500 | 4.73 | 351,566,794 | 538,190,775 | 32.35 | 2018-03-02 |
| 1825 | 2018-03-05 | 16,340,000 | 417,000 | 4.65 | 351,566,794 | 558,828,000 | 34.20 | 2018-03-01 |
| 1826 | 2018-03-02 | 15,923,000 | 545,000 | 4.53 | 351,566,794 | 542,974,300 | 34.10 | 2018-02-28 |
| 1827 | 2018-03-01 | 15,378,000 | 205,500 | 4.37 | 351,566,794 | 513,625,200 | 33.40 | 2018-02-27 |
| 1828 | 2018-02-28 | 15,172,500 | 423,500 | 4.32 | 351,566,794 | 521,175,375 | 34.35 | 2018-02-26 |
| 1829 | 2018-02-27 | 14,749,000 | 148,000 | 4.20 | 351,566,794 | 479,342,500 | 32.50 | 2018-02-23 |
| 1830 | 2018-02-26 | 14,601,000 | 189,000 | 4.15 | 351,566,794 | 461,391,600 | 31.60 | 2018-02-22 |
| 1831 | 2018-02-14 | 14,412,000 | 67,614 | 4.10 | 351,566,794 | 432,360,000 | 30.00 | 2018-02-12 |
| 1832 | 2018-02-13 | 14,344,386 | 156,500 | 4.08 | 351,566,794 | 396,622,273 | 27.65 | 2018-02-09 |
| 1833 | 2018-02-12 | 14,187,886 | 7,000 | 4.04 | 351,566,794 | 431,311,734 | 30.40 | 2018-02-08 |
| 1834 | 2018-02-09 | 14,180,886 | 9,000 | 4.03 | 351,566,794 | 416,209,004 | 29.35 | 2018-02-07 |
| 1835 | 2018-02-08 | 14,171,886 | 275,500 | 4.03 | 351,566,794 | 422,322,203 | 29.80 | 2018-02-06 |
| 1836 | 2018-02-07 | 13,896,386 | -133,500 | 3.95 | 351,566,794 | 477,340,859 | 34.35 | 2018-02-05 |
| 1837 | 2018-02-06 | 14,029,886 | -2,000 | 3.99 | 351,566,794 | 492,448,999 | 35.10 | 2018-02-02 |
| 1838 | 2018-02-05 | 14,031,886 | -671,500 | 3.99 | 351,566,794 | 491,116,010 | 35.00 | 2018-02-01 |
| 1839 | 2018-02-02 | 14,703,386 | 20,000 | 4.18 | 351,566,794 | 533,732,912 | 36.30 | 2018-01-31 |
| 1840 | 2018-02-01 | 14,683,386 | 103,000 | 4.18 | 351,566,794 | 525,665,219 | 35.80 | 2018-01-30 |
| 1841 | 2018-01-31 | 14,580,386 | -892,500 | 4.15 | 351,566,794 | 533,642,128 | 36.60 | 2018-01-29 |
| 1842 | 2018-01-30 | 15,472,886 | -257,500 | 4.40 | 351,566,794 | 601,895,265 | 38.90 | 2018-01-26 |
| 1843 | 2018-01-29 | 15,730,386 | 125,000 | 4.47 | 351,566,794 | 584,383,840 | 37.15 | 2018-01-25 |
| 1844 | 2018-01-26 | 15,605,386 | -134,000 | 4.44 | 351,566,794 | 589,883,591 | 37.80 | 2018-01-24 |
| 1845 | 2018-01-25 | 15,739,386 | -243,500 | 4.48 | 351,566,794 | 607,540,300 | 38.60 | 2018-01-23 |
| 1846 | 2018-01-24 | 15,982,886 | -59,500 | 4.55 | 351,566,794 | 620,135,977 | 38.80 | 2018-01-22 |
| 1847 | 2018-01-23 | 16,042,386 | -99,500 | 4.56 | 351,566,794 | 579,130,135 | 36.10 | 2018-01-19 |
| 1848 | 2018-01-22 | 16,141,886 | -416,500 | 4.59 | 351,566,794 | 574,651,142 | 35.60 | 2018-01-18 |
| 1849 | 2018-01-19 | 16,558,386 | -806,000 | 4.71 | 351,566,794 | 603,553,170 | 36.45 | 2018-01-17 |
| 1850 | 2018-01-18 | 17,364,386 | -90,000 | 4.94 | 351,566,794 | 649,428,036 | 37.40 | 2018-01-16 |
| 1851 | 2018-01-17 | 17,454,386 | -576,500 | 4.96 | 351,566,794 | 620,503,422 | 35.55 | 2018-01-15 |
| 1852 | 2018-01-16 | 18,030,886 | -148,000 | 5.13 | 351,566,794 | 666,241,238 | 36.95 | 2018-01-12 |
| 1853 | 2018-01-15 | 18,178,886 | -282,500 | 5.17 | 351,566,794 | 671,709,838 | 36.95 | 2018-01-11 |
| 1854 | 2018-01-12 | 18,461,386 | -276,500 | 5.25 | 351,566,794 | 694,148,114 | 37.60 | 2018-01-10 |
| 1855 | 2018-01-11 | 18,737,886 | 46,500 | 5.33 | 351,566,794 | 710,165,879 | 37.90 | 2018-01-09 |
| 1856 | 2018-01-10 | 18,691,386 | 316,500 | 5.32 | 351,566,794 | 714,945,515 | 38.25 | 2018-01-08 |
| 1857 | 2018-01-09 | 18,374,886 | 70,000 | 5.23 | 351,566,794 | 695,489,435 | 37.85 | 2018-01-05 |
| 1858 | 2018-01-08 | 18,304,886 | 16,000 | 5.21 | 351,566,794 | 710,229,577 | 38.80 | 2018-01-04 |
| 1859 | 2018-01-05 | 18,288,886 | 445,000 | 5.20 | 351,566,794 | 706,865,444 | 38.65 | 2018-01-03 |
| 1860 | 2018-01-04 | 17,843,886 | 165,000 | 5.08 | 351,566,794 | 668,253,531 | 37.45 | 2018-01-02 |
| 1861 | 2018-01-03 | 17,678,886 | 358,000 | 5.03 | 351,566,794 | 634,672,007 | 35.90 | 2017-12-29 |
| 1862 | 2018-01-02 | 17,320,886 | -139,000 | 4.93 | 351,566,794 | 613,159,364 | 35.40 | 2017-12-28 |
| 1863 | 2017-12-29 | 17,459,886 | 552,000 | 4.97 | 351,566,794 | 619,825,953 | 35.50 | 2017-12-27 |
| 1864 | 2017-12-28 | 16,907,886 | 256,500 | 4.81 | 351,566,794 | 595,157,587 | 35.20 | 2017-12-22 |
| 1865 | 2017-12-27 | 16,651,386 | 307,000 | 4.74 | 351,566,794 | 589,459,064 | 35.40 | 2017-12-21 |
| 1866 | 2017-12-22 | 16,344,386 | -233,000 | 4.65 | 351,566,794 | 545,902,492 | 33.40 | 2017-12-20 |
| 1867 | 2017-12-21 | 16,577,386 | 263,000 | 4.72 | 351,566,794 | 561,973,385 | 33.90 | 2017-12-19 |
| 1868 | 2017-12-20 | 16,314,386 | -458,000 | 4.64 | 351,566,794 | 537,559,019 | 32.95 | 2017-12-18 |
| 1869 | 2017-12-19 | 16,772,386 | -179,500 | 4.77 | 351,566,794 | 592,065,226 | 35.30 | 2017-12-15 |
| 1870 | 2017-12-18 | 16,951,886 | 141,000 | 4.82 | 351,566,794 | 618,743,839 | 36.50 | 2017-12-14 |
| 1871 | 2017-12-15 | 16,810,886 | 236,000 | 4.78 | 351,566,794 | 611,075,706 | 36.35 | 2017-12-13 |
| 1872 | 2017-12-14 | 16,574,886 | -11,614 | 4.71 | 351,566,794 | 595,038,407 | 35.90 | 2017-12-12 |
| 1873 | 2017-12-13 | 16,586,500 | -84,500 | 4.72 | 351,566,794 | 620,335,100 | 37.40 | 2017-12-11 |
| 1874 | 2017-12-12 | 16,671,000 | 149,000 | 4.74 | 351,566,794 | 620,161,200 | 37.20 | 2017-12-08 |
| 1875 | 2017-12-11 | 16,522,000 | 196,000 | 4.70 | 351,566,794 | 574,139,500 | 34.75 | 2017-12-07 |
| 1876 | 2017-12-08 | 16,326,000 | -324,000 | 4.64 | 351,566,794 | 559,165,500 | 34.25 | 2017-12-06 |
| 1877 | 2017-12-07 | 16,650,000 | -203,500 | 4.74 | 351,566,794 | 626,040,000 | 37.60 | 2017-12-05 |
| 1878 | 2017-12-06 | 16,853,500 | 98,500 | 4.79 | 351,566,794 | 660,657,200 | 39.20 | 2017-12-04 |
| 1879 | 2017-12-05 | 16,755,000 | -38,000 | 4.77 | 351,566,794 | 632,501,250 | 37.75 | 2017-12-01 |
| 1880 | 2017-12-04 | 16,793,000 | 68,000 | 4.78 | 351,566,794 | 621,341,000 | 37.00 | 2017-11-30 |
| 1881 | 2017-12-01 | 16,725,000 | 125,500 | 4.76 | 351,566,794 | 645,585,000 | 38.60 | 2017-11-29 |
| 1882 | 2017-11-30 | 16,599,500 | 828,500 | 4.72 | 351,566,794 | 594,262,100 | 35.80 | 2017-11-28 |
| 1883 | 2017-11-29 | 15,771,000 | -370,000 | 4.49 | 351,566,794 | 551,196,450 | 34.95 | 2017-11-27 |
| 1884 | 2017-11-28 | 16,141,000 | 190,500 | 4.59 | 351,566,794 | 597,217,000 | 37.00 | 2017-11-24 |
| 1885 | 2017-11-27 | 15,950,500 | -69,000 | 4.54 | 351,566,794 | 598,143,750 | 37.50 | 2017-11-23 |
| 1886 | 2017-11-24 | 16,019,500 | 185,000 | 4.56 | 351,566,794 | 635,173,175 | 39.65 | 2017-11-22 |
| 1887 | 2017-11-23 | 15,834,500 | -173,500 | 4.50 | 351,566,794 | 653,964,850 | 41.30 | 2017-11-21 |
| 1888 | 2017-11-22 | 16,008,000 | 398,500 | 4.55 | 351,566,794 | 621,110,400 | 38.80 | 2017-11-20 |
| 1889 | 2017-11-21 | 15,609,500 | -655,000 | 4.44 | 351,566,794 | 583,014,825 | 37.35 | 2017-11-17 |
| 1890 | 2017-11-20 | 16,264,500 | 610,000 | 4.63 | 351,566,794 | 574,136,850 | 35.30 | 2017-11-16 |
| 1891 | 2017-11-17 | 15,654,500 | -301,500 | 4.45 | 351,566,794 | 501,726,725 | 32.05 | 2017-11-15 |
| 1892 | 2017-11-16 | 15,956,000 | -98,000 | 4.54 | 351,566,794 | 537,717,200 | 33.70 | 2017-11-14 |
| 1893 | 2017-11-15 | 16,054,000 | 1,357,000 | 4.57 | 351,566,794 | 552,257,600 | 34.40 | 2017-11-13 |
| 1894 | 2017-11-14 | 14,697,000 | 647,000 | 4.18 | 351,566,794 | 494,554,050 | 33.65 | 2017-11-10 |
| 1895 | 2017-11-13 | 14,050,000 | 547,000 | 4.00 | 351,566,794 | 443,980,000 | 31.60 | 2017-11-09 |
| 1896 | 2017-11-10 | 13,503,000 | 159,500 | 3.84 | 351,566,794 | 425,344,500 | 31.50 | 2017-11-08 |
| 1897 | 2017-11-09 | 13,343,500 | 1,649,500 | 3.80 | 351,566,794 | 424,990,475 | 31.85 | 2017-11-07 |
| 1898 | 2017-11-08 | 11,694,000 | 481,500 | 3.33 | 351,566,794 | 352,574,100 | 30.15 | 2017-11-06 |
| 1899 | 2017-11-07 | 11,212,500 | 502,500 | 3.19 | 351,566,794 | 322,920,000 | 28.80 | 2017-11-03 |
| 1900 | 2017-11-06 | 10,710,000 | 234,500 | 3.05 | 351,566,794 | 302,557,500 | 28.25 | 2017-11-02 |
| 1901 | 2017-11-03 | 10,475,500 | 267,000 | 2.98 | 351,566,794 | 302,741,950 | 28.90 | 2017-11-01 |
| 1902 | 2017-11-02 | 10,208,500 | 586,500 | 2.90 | 351,566,794 | 296,556,925 | 29.05 | 2017-10-31 |
| 1903 | 2017-11-01 | 9,622,000 | 428,000 | 2.74 | 351,566,794 | 261,718,400 | 27.20 | 2017-10-30 |
| 1904 | 2017-10-31 | 9,194,000 | 299,500 | 2.62 | 351,566,794 | 245,939,500 | 26.75 | 2017-10-27 |
| 1905 | 2017-10-30 | 8,894,500 | 192,000 | 2.53 | 351,566,794 | 249,046,000 | 28.00 | 2017-10-26 |
| 1906 | 2017-10-27 | 8,702,500 | -64,500 | 2.48 | 351,566,794 | 241,929,500 | 27.80 | 2017-10-25 |
| 1907 | 2017-10-26 | 8,767,000 | 348,500 | 2.49 | 351,566,794 | 234,955,600 | 26.80 | 2017-10-24 |
| 1908 | 2017-10-25 | 8,418,500 | -307,500 | 2.39 | 351,566,794 | 231,929,675 | 27.55 | 2017-10-23 |
| 1909 | 2017-10-24 | 8,726,000 | -22,000 | 2.48 | 351,566,794 | 253,054,000 | 29.00 | 2017-10-20 |
| 1910 | 2017-10-23 | 8,748,000 | -821,500 | 2.49 | 351,566,794 | 234,883,800 | 26.85 | 2017-10-19 |
| 1911 | 2017-10-20 | 9,569,500 | 79,500 | 2.72 | 351,566,794 | 278,472,450 | 29.10 | 2017-10-18 |
| 1912 | 2017-10-19 | 9,490,000 | -402,500 | 2.70 | 351,566,794 | 275,210,000 | 29.00 | 2017-10-17 |
| 1913 | 2017-10-18 | 9,892,500 | 340,500 | 2.81 | 351,566,794 | 302,215,875 | 30.55 | 2017-10-16 |
| 1914 | 2017-10-17 | 9,552,000 | -18,000 | 2.72 | 351,566,794 | 292,291,200 | 30.60 | 2017-10-13 |
| 1915 | 2017-10-16 | 9,570,000 | 12,500 | 2.72 | 351,566,794 | 293,799,000 | 30.70 | 2017-10-12 |
| 1916 | 2017-10-13 | 9,557,500 | 441,000 | 2.72 | 351,566,794 | 288,636,500 | 30.20 | 2017-10-11 |
| 1917 | 2017-10-12 | 9,116,500 | 1,058,500 | 2.59 | 351,566,794 | 287,169,750 | 31.50 | 2017-10-10 |
| 1918 | 2017-10-11 | 8,058,000 | 1,079,500 | 2.29 | 351,566,794 | 246,574,800 | 30.60 | 2017-10-09 |
| 1919 | 2017-09-29 | 6,978,500 | 2,097,500 | 1.98 | 351,566,794 | 207,610,375 | 29.75 | 2017-09-27 |
| 1920 | 2017-09-28 | 4,881,000 | 683,500 | 1.39 | 351,566,794 | 131,298,900 | 26.90 | 2017-09-26 |
| 1921 | 2017-09-27 | 4,197,500 | 288,000 | 1.19 | 351,566,794 | 106,826,375 | 25.45 | 2017-09-25 |
| 1922 | 2017-09-26 | 3,909,500 | 67,500 | 1.11 | 351,566,794 | 103,406,275 | 26.45 | 2017-09-22 |
| 1923 | 2017-09-25 | 3,842,000 | 132,500 | 1.09 | 351,566,794 | 99,123,600 | 25.80 | 2017-09-21 |
| 1924 | 2017-09-22 | 3,709,500 | -29,000 | 1.06 | 351,566,794 | 100,712,925 | 27.15 | 2017-09-20 |
| 1925 | 2017-09-21 | 3,738,500 | 41,000 | 1.06 | 351,566,794 | 100,378,725 | 26.85 | 2017-09-19 |
| 1926 | 2017-09-20 | 3,697,500 | 1,012,000 | 1.05 | 351,566,794 | 98,723,250 | 26.70 | 2017-09-18 |
| 1927 | 2017-09-19 | 2,685,500 | 50,000 | 0.76 | 351,566,794 | 70,762,925 | 26.35 | 2017-09-15 |
| 1928 | 2017-09-18 | 2,635,500 | -57,000 | 0.75 | 351,566,794 | 67,995,900 | 25.80 | 2017-09-14 |
| 1929 | 2017-09-15 | 2,692,500 | -7,000 | 0.77 | 351,566,794 | 69,870,375 | 25.95 | 2017-09-13 |
| 1930 | 2017-09-14 | 2,699,500 | 87,500 | 0.77 | 351,566,794 | 69,917,050 | 25.90 | 2017-09-12 |
| 1931 | 2017-09-13 | 2,612,000 | 343,000 | 0.74 | 351,566,794 | 66,606,000 | 25.50 | 2017-09-11 |
| 1932 | 2017-09-12 | 2,269,000 | 183,000 | 0.65 | 351,566,794 | 54,002,200 | 23.80 | 2017-09-08 |
| 1933 | 2017-09-11 | 2,086,000 | -23,500 | 0.59 | 351,566,794 | 47,456,500 | 22.75 | 2017-09-07 |
| 1934 | 2017-09-08 | 2,109,500 | 302,000 | 0.60 | 351,566,794 | 47,991,125 | 22.75 | 2017-09-06 |
| 1935 | 2017-09-07 | 1,807,500 | 536,500 | 0.51 | 351,566,794 | 39,765,000 | 22.00 | 2017-09-05 |
| 1936 | 2017-09-06 | 1,271,000 | 1,271,000 | 0.36 | 351,566,794 | 29,423,650 | 23.15 | 2017-09-04 |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy