Global X 中國電動車及電池 ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09845 | 2020-01-17 |
ABN AMRO Clearing Hong Kong Limited
CCASSID: B01555
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 | 2026-04-20 | 15.50 | 2026-04-16 | |||||
| 2 | 2026-04-17 | 15.06 | 2026-04-15 | |||||
| 3 | 2026-04-16 | 15.28 | 2026-04-14 | |||||
| 4 | 2026-04-15 | 15.04 | 2026-04-13 | |||||
| 5 | 2026-04-14 | 14.78 | 2026-04-10 | |||||
| 6 | 2026-04-13 | 14.14 | 2026-04-09 | |||||
| 7 | 2026-04-10 | 14.28 | 2026-04-08 | |||||
| 8 | 2026-04-06 | 14.10 | 2026-04-02 | |||||
| 9 | 2026-04-03 | 14.24 | 2026-04-01 | |||||
| 10 | 2026-04-02 | 14.17 | 2026-03-31 | |||||
| 11 | 2026-04-01 | 14.46 | 2026-03-30 | |||||
| 12 | 2026-03-31 | 14.54 | 2026-03-27 | |||||
| 13 | 2026-03-30 | 14.16 | 2026-03-26 | |||||
| 14 | 2026-03-27 | 14.23 | 2026-03-25 | |||||
| 15 | 2026-03-26 | 14.11 | 2026-03-24 | |||||
| 16 | 2026-03-25 | 14.07 | 2026-03-23 | |||||
| 17 | 2026-03-24 | 14.25 | 2026-03-20 | |||||
| 18 | 2026-03-23 | 13.96 | 2026-03-19 | |||||
| 19 | 2026-03-20 | 14.24 | 2026-03-18 | |||||
| 20 | 2026-03-19 | 14.44 | 2026-03-17 | |||||
| 21 | 2026-03-18 | 14.58 | 2026-03-16 | |||||
| 22 | 2026-03-17 | 14.35 | 2026-03-13 | |||||
| 23 | 2026-03-16 | 14.40 | 2026-03-12 | |||||
| 24 | 2026-03-13 | 14.40 | 2026-03-11 | |||||
| 25 | 2026-03-12 | 13.97 | 2026-03-10 | |||||
| 26 | 2026-03-11 | 13.63 | 2026-03-09 | |||||
| 27 | 2026-03-10 | 13.49 | 2026-03-06 | |||||
| 28 | 2026-03-09 | 13.55 | 2026-03-05 | |||||
| 29 | 2026-03-06 | 13.38 | 2026-03-04 | |||||
| 30 | 2026-03-05 | 13.52 | 2026-03-03 | |||||
| 31 | 2026-03-04 | 13.82 | 2026-03-02 | |||||
| 32 | 2026-03-03 | 13.83 | 2026-02-27 | |||||
| 33 | 2026-03-02 | 13.89 | 2026-02-26 | |||||
| 34 | 2026-02-27 | 14.17 | 2026-02-25 | |||||
| 35 | 2026-02-26 | 14.03 | 2026-02-24 | |||||
| 36 | 2026-02-25 | 14.19 | 2026-02-23 | |||||
| 37 | 2026-02-24 | 13.96 | 2026-02-20 | |||||
| 38 | 2026-02-18 | 14.09 | 2026-02-16 | |||||
| 39 | 2026-02-17 | 13.91 | 2026-02-13 | |||||
| 40 | 2026-02-16 | 14.09 | 2026-02-12 | |||||
| 41 | 2026-02-13 | 13.96 | 2026-02-11 | |||||
| 42 | 2026-02-12 | 13.81 | 2026-02-10 | |||||
| 43 | 2026-02-11 | 13.80 | 2026-02-09 | |||||
| 44 | 2026-02-10 | 13.72 | 2026-02-06 | |||||
| 45 | 2026-02-09 | 13.53 | 2026-02-05 | |||||
| 46 | 2026-02-06 | 13.71 | 2026-02-04 | |||||
| 47 | 2026-02-05 | 13.46 | 2026-02-03 | |||||
| 48 | 2026-02-04 | 13.29 | 2026-02-02 | |||||
| 49 | 2026-02-03 | 13.56 | 2026-01-30 | |||||
| 50 | 2026-02-02 | 13.68 | 2026-01-29 | |||||
| 51 | 2026-01-30 | 13.81 | 2026-01-28 | |||||
| 52 | 2026-01-29 | 13.81 | 2026-01-27 | |||||
| 53 | 2026-01-28 | 14.00 | 2026-01-26 | |||||
| 54 | 2026-01-27 | 14.22 | 2026-01-23 | |||||
| 55 | 2026-01-26 | 14.00 | 2026-01-22 | |||||
| 56 | 2026-01-23 | 14.20 | 2026-01-21 | |||||
| 57 | 2026-01-22 | 14.07 | 2026-01-20 | |||||
| 58 | 2026-01-21 | 14.16 | 2026-01-19 | |||||
| 59 | 2026-01-20 | 14.16 | 2026-01-16 | |||||
| 60 | 2026-01-19 | 14.15 | 2026-01-15 | |||||
| 61 | 2026-01-16 | 14.03 | 2026-01-14 | |||||
| 62 | 2026-01-15 | 14.21 | 2026-01-13 | |||||
| 63 | 2026-01-14 | 14.26 | 2026-01-12 | |||||
| 64 | 2026-01-13 | 14.24 | 2026-01-09 | |||||
| 65 | 2026-01-12 | 14.17 | 2026-01-08 | |||||
| 66 | 2026-01-09 | 14.33 | 2026-01-07 | |||||
| 67 | 2026-01-08 | 14.47 | 2026-01-06 | |||||
| 68 | 2026-01-07 | 14.24 | 2026-01-05 | |||||
| 69 | 2026-01-06 | 14.19 | 2026-01-02 | |||||
| 70 | 2026-01-05 | 13.95 | 2025-12-31 | |||||
| 71 | 2026-01-05 | 14.10 | 2025-12-30 | |||||
| 72 | 2026-01-02 | 13.86 | 2025-12-29 | |||||
| 73 | 2025-12-30 | 13.65 | 2025-12-24 | |||||
| 74 | 2025-12-30 | 13.72 | 2025-12-23 | |||||
| 75 | 2025-12-29 | 13.48 | 2025-12-22 | |||||
| 76 | 2025-12-23 | 13.35 | 2025-12-19 | |||||
| 77 | 2025-12-22 | 13.25 | 2025-12-18 | |||||
| 78 | 2025-12-19 | 13.52 | 2025-12-17 | |||||
| 79 | 2025-12-18 | 13.21 | 2025-12-16 | |||||
| 80 | 2025-12-17 | 13.36 | 2025-12-15 | |||||
| 81 | 2025-12-16 | 13.65 | 2025-12-12 | |||||
| 82 | 2025-12-15 | 13.55 | 2025-12-11 | |||||
| 83 | 2025-12-12 | 13.57 | 2025-12-10 | |||||
| 84 | 2025-12-11 | 13.58 | 2025-12-09 | |||||
| 85 | 2025-12-10 | 13.72 | 2025-12-08 | |||||
| 86 | 2025-12-09 | 13.60 | 2025-12-05 | |||||
| 87 | 2025-12-08 | 13.50 | 2025-12-04 | |||||
| 88 | 2025-12-05 | 13.36 | 2025-12-03 | |||||
| 89 | 2025-12-04 | 13.53 | 2025-12-02 | |||||
| 90 | 2025-12-03 | 13.66 | 2025-12-01 | |||||
| 91 | 2025-12-02 | 13.47 | 2025-11-28 | |||||
| 92 | 2025-12-01 | 13.36 | 2025-11-27 | |||||
| 93 | 2025-11-28 | 13.34 | 2025-11-26 | |||||
| 94 | 2025-11-27 | 13.31 | 2025-11-25 | |||||
| 95 | 2025-11-26 | 13.15 | 2025-11-24 | |||||
| 96 | 2025-11-25 | 13.10 | 2025-11-21 | |||||
| 97 | 2025-11-24 | 13.64 | 2025-11-20 | |||||
| 98 | 2025-11-21 | 13.88 | 2025-11-19 | |||||
| 99 | 2025-11-20 | 13.88 | 2025-11-18 | |||||
| 100 | 2025-11-19 | 14.24 | 2025-11-17 | |||||
| 101 | 2025-11-18 | 14.25 | 2025-11-14 | |||||
| 102 | 2025-11-17 | 14.60 | 2025-11-13 | |||||
| 103 | 2025-11-14 | 14.04 | 2025-11-12 | |||||
| 104 | 2025-11-13 | 14.08 | 2025-11-11 | |||||
| 105 | 2025-11-12 | 14.18 | 2025-11-10 | |||||
| 106 | 2025-11-11 | 14.38 | 2025-11-07 | |||||
| 107 | 2025-11-10 | 14.33 | 2025-11-06 | |||||
| 108 | 2025-11-07 | 14.03 | 2025-11-05 | |||||
| 109 | 2025-11-06 | 13.95 | 2025-11-04 | |||||
| 110 | 2025-11-05 | 14.34 | 2025-11-03 | |||||
| 111 | 2025-11-04 | 14.50 | 2025-10-31 | |||||
| 112 | 2025-11-03 | 14.78 | 2025-10-30 | |||||
| 113 | 2025-10-31 | 14.38 | 2025-10-28 | |||||
| 114 | 2025-10-30 | 14.31 | 2025-10-27 | |||||
| 115 | 2025-10-28 | 14.23 | 2025-10-24 | |||||
| 116 | 2025-10-27 | 14.06 | 2025-10-23 | |||||
| 117 | 2025-10-24 | 13.93 | 2025-10-22 | |||||
| 118 | 2025-10-23 | 14.08 | 2025-10-21 | |||||
| 119 | 2025-10-22 | 13.87 | 2025-10-20 | |||||
| 120 | 2025-10-21 | 13.60 | 2025-10-17 | |||||
| 121 | 2025-10-20 | 14.19 | 2025-10-16 | |||||
| 122 | 2025-10-17 | 14.18 | 2025-10-15 | |||||
| 123 | 2025-10-16 | 13.79 | 2025-10-14 | |||||
| 124 | 2025-10-15 | 14.36 | 2025-10-13 | |||||
| 125 | 2025-10-14 | 14.60 | 2025-10-10 | |||||
| 126 | 2025-10-13 | 15.36 | 2025-10-09 | |||||
| 127 | 2025-10-10 | 15.09 | 2025-10-08 | |||||
| 128 | 2025-10-09 | 15.16 | 2025-10-06 | |||||
| 129 | 2025-10-08 | 15.24 | 2025-10-03 | |||||
| 130 | 2025-10-06 | 15.46 | 2025-10-02 | |||||
| 131 | 2025-10-03 | 15.21 | 2025-09-30 | |||||
| 132 | 2025-10-02 | 14.93 | 2025-09-29 | |||||
| 133 | 2025-09-30 | 14.33 | 2025-09-26 | |||||
| 134 | 2025-09-29 | 14.61 | 2025-09-25 | |||||
| 135 | 2025-09-26 | 14.34 | 2025-09-24 | |||||
| 136 | 2025-09-25 | 14.05 | 2025-09-23 | |||||
| 137 | 2025-09-24 | 14.00 | 2025-09-22 | |||||
| 138 | 2025-09-23 | 14.00 | 2025-09-19 | |||||
| 139 | 2025-09-22 | 14.09 | 2025-09-18 | |||||
| 140 | 2025-09-19 | 14.26 | 2025-09-17 | |||||
| 141 | 2025-09-18 | 13.76 | 2025-09-16 | |||||
| 142 | 2025-09-17 | 13.69 | 2025-09-15 | |||||
| 143 | 2025-09-16 | 13.19 | 2025-09-12 | |||||
| 144 | 2025-09-15 | 13.23 | 2025-09-11 | |||||
| 145 | 2025-09-12 | 13.05 | 2025-09-10 | |||||
| 146 | 2025-09-11 | 13.19 | 2025-09-09 | |||||
| 147 | 2025-09-10 | 13.27 | 2025-09-08 | |||||
| 148 | 2025-09-09 | 13.04 | 2025-09-05 | |||||
| 149 | 2025-09-08 | 12.32 | 2025-09-04 | |||||
| 150 | 2025-09-05 | 12.43 | 2025-09-03 | |||||
| 151 | 2025-09-04 | 12.42 | 2025-09-02 | |||||
| 152 | 2025-09-03 | 12.40 | 2025-09-01 | |||||
| 153 | 2025-09-02 | 12.46 | 2025-08-29 | |||||
| 154 | 2025-09-01 | 11.79 | 2025-08-28 | |||||
| 155 | 2025-08-29 | 11.80 | 2025-08-27 | |||||
| 156 | 2025-08-28 | 11.99 | 2025-08-26 | |||||
| 157 | 2025-08-27 | 11.96 | 2025-08-25 | |||||
| 158 | 2025-08-26 | 11.78 | 2025-08-22 | |||||
| 159 | 2025-08-25 | 11.54 | 2025-08-21 | |||||
| 160 | 2025-08-22 | 11.58 | 2025-08-20 | |||||
| 161 | 2025-08-21 | 11.40 | 2025-08-19 | |||||
| 162 | 2025-08-20 | 11.41 | 2025-08-18 | |||||
| 163 | 2025-08-19 | 11.29 | 2025-08-15 | |||||
| 164 | 2025-08-18 | 11.20 | 2025-08-14 | |||||
| 165 | 2025-08-15 | 11.21 | 2025-08-13 | |||||
| 166 | 2025-08-14 | 11.06 | 2025-08-12 | |||||
| 167 | 2025-08-13 | 11.05 | 2025-08-11 | |||||
| 168 | 2025-08-12 | 10.88 | 2025-08-08 | |||||
| 169 | 2025-08-11 | 10.93 | 2025-08-07 | |||||
| 170 | 2025-08-08 | 10.90 | 2025-08-06 | |||||
| 171 | 2025-08-07 | 10.92 | 2025-08-05 | |||||
| 172 | 2025-08-06 | 10.88 | 2025-08-04 | |||||
| 173 | 2025-08-05 | 10.77 | 2025-08-01 | |||||
| 174 | 2025-08-04 | 10.85 | 2025-07-31 | |||||
| 175 | 2025-08-01 | 11.15 | 2025-07-30 | |||||
| 176 | 2025-07-31 | 11.51 | 2025-07-29 | |||||
| 177 | 2025-07-30 | 11.48 | 2025-07-28 | |||||
| 178 | 2025-07-29 | 11.44 | 2025-07-25 | |||||
| 179 | 2025-07-28 | 11.59 | 2025-07-24 | |||||
| 180 | 2025-07-25 | 11.44 | 2025-07-23 | |||||
| 181 | 2025-07-24 | 11.47 | 2025-07-22 | |||||
| 182 | 2025-07-23 | 11.35 | 2025-07-21 | |||||
| 183 | 2025-07-22 | 11.26 | 2025-07-18 | |||||
| 184 | 2025-07-21 | 11.16 | 2025-07-17 | |||||
| 185 | 2025-07-18 | 10.93 | 2025-07-16 | |||||
| 186 | 2025-07-17 | 10.95 | 2025-07-15 | |||||
| 187 | 2025-07-16 | 10.96 | 2025-07-14 | |||||
| 188 | 2025-07-15 | 10.99 | 2025-07-11 | |||||
| 189 | 2025-07-14 | 10.90 | 2025-07-10 | |||||
| 190 | 2025-07-11 | 10.92 | 2025-07-09 | |||||
| 191 | 2025-07-10 | 10.91 | 2025-07-08 | |||||
| 192 | 2025-07-09 | 10.82 | 2025-07-07 | |||||
| 193 | 2025-07-08 | 10.94 | 2025-07-04 | |||||
| 194 | 2025-07-07 | 11.00 | 2025-07-03 | |||||
| 195 | 2025-07-04 | 10.79 | 2025-07-02 | |||||
| 196 | 2025-07-03 | 10.91 | 2025-06-30 | |||||
| 197 | 2025-07-02 | 10.91 | 2025-06-27 | |||||
| 198 | 2025-06-30 | 11.00 | 2025-06-26 | |||||
| 199 | 2025-06-27 | 44,323 | -4,400 | 0.39 | 11,500,000 | 492,429 | 11.11 | 2025-06-25 |
| 200 | 2025-06-26 | 48,723 | -3,300 | 0.42 | 11,500,000 | 531,568 | 10.91 | 2025-06-24 |
| 201 | 2025-06-25 | 52,023 | -400 | 0.45 | 11,500,000 | 549,883 | 10.57 | 2025-06-23 |
| 202 | 2025-06-24 | 52,423 | 2,200 | 0.46 | 11,500,000 | 551,490 | 10.52 | 2025-06-20 |
| 203 | 2025-06-23 | 50,223 | -2,800 | 0.43 | 11,700,000 | 530,355 | 10.56 | 2025-06-19 |
| 204 | 2025-06-20 | 53,023 | 2,550 | 0.45 | 11,700,000 | 565,225 | 10.66 | 2025-06-18 |
| 205 | 2025-06-19 | 50,473 | -8,850 | 0.43 | 11,700,000 | 539,052 | 10.68 | 2025-06-17 |
| 206 | 2025-06-18 | 59,323 | 1,500 | 0.51 | 11,700,000 | 634,756 | 10.70 | 2025-06-16 |
| 207 | 2025-06-17 | 57,823 | 1,500 | 0.49 | 11,700,000 | 619,863 | 10.72 | 2025-06-13 |
| 208 | 2025-06-16 | 56,323 | 8,450 | 0.48 | 11,700,000 | 612,794 | 10.88 | 2025-06-12 |
| 209 | 2025-06-13 | 47,873 | 6,300 | 0.41 | 11,700,000 | 526,124 | 10.99 | 2025-06-11 |
| 210 | 2025-06-12 | 41,573 | 6,050 | 0.36 | 11,700,000 | 449,404 | 10.81 | 2025-06-10 |
| 211 | 2025-06-11 | 35,523 | 7,000 | 0.30 | 11,700,000 | 387,201 | 10.90 | 2025-06-09 |
| 212 | 2025-06-10 | 28,523 | -50 | 0.24 | 11,700,000 | 313,468 | 10.99 | 2025-06-06 |
| 213 | 2025-06-09 | 28,573 | -1,450 | 0.24 | 11,700,000 | 316,303 | 11.07 | 2025-06-05 |
| 214 | 2025-06-06 | 30,023 | -550 | 0.26 | 11,700,000 | 331,154 | 11.03 | 2025-06-04 |
| 215 | 2025-06-05 | 30,573 | -8,150 | 0.26 | 11,700,000 | 333,246 | 10.90 | 2025-06-03 |
| 216 | 2025-06-04 | 38,723 | -57,600 | 0.33 | 11,700,000 | 415,498 | 10.73 | 2025-06-02 |
| 217 | 2025-06-03 | 96,323 | -9,050 | 0.81 | 11,900,000 | 1,047,994 | 10.88 | 2025-05-30 |
| 218 | 2025-06-02 | 105,373 | -500 | 0.89 | 11,900,000 | 1,158,049 | 10.99 | 2025-05-29 |
| 219 | 2025-05-30 | 105,873 | 850 | 0.88 | 12,050,000 | 1,157,192 | 10.93 | 2025-05-28 |
| 220 | 2025-05-29 | 105,023 | -8,427 | 0.87 | 12,050,000 | 1,165,755 | 11.10 | 2025-05-27 |
| 221 | 2025-05-28 | 113,450 | 4,500 | 0.94 | 12,050,000 | 1,272,909 | 11.22 | 2025-05-26 |
| 222 | 2025-05-27 | 108,950 | 150 | 0.89 | 12,250,000 | 1,259,462 | 11.56 | 2025-05-23 |
| 223 | 2025-05-26 | 108,800 | 3,150 | 0.89 | 12,250,000 | 1,252,288 | 11.51 | 2025-05-22 |
| 224 | 2025-05-23 | 105,650 | -4,850 | 0.86 | 12,250,000 | 1,228,710 | 11.63 | 2025-05-21 |
| 225 | 2025-05-22 | 110,500 | 7,450 | 0.90 | 12,250,000 | 1,258,595 | 11.39 | 2025-05-20 |
| 226 | 2025-05-21 | 103,050 | -50 | 0.84 | 12,250,000 | 1,157,252 | 11.23 | 2025-05-19 |
| 227 | 2025-05-20 | 103,100 | -9,600 | 0.84 | 12,250,000 | 1,171,216 | 11.36 | 2025-05-16 |
| 228 | 2025-05-19 | 112,700 | -5,000 | 0.92 | 12,250,000 | 1,267,875 | 11.25 | 2025-05-15 |
| 229 | 2025-05-16 | 117,700 | -54,200 | 0.96 | 12,250,000 | 1,333,541 | 11.33 | 2025-05-14 |
| 230 | 2025-05-15 | 171,900 | -2,350 | 1.39 | 12,350,000 | 1,923,561 | 11.19 | 2025-05-13 |
| 231 | 2025-05-14 | 174,250 | -4,900 | 1.41 | 12,350,000 | 1,984,708 | 11.39 | 2025-05-12 |
| 232 | 2025-05-13 | 179,150 | 4,950 | 1.45 | 12,350,000 | 1,958,110 | 10.93 | 2025-05-09 |
| 233 | 2025-05-12 | 174,200 | 77,750 | 1.41 | 12,350,000 | 1,898,780 | 10.90 | 2025-05-08 |
| 234 | 2025-05-09 | 96,450 | 6,700 | 0.78 | 12,350,000 | 1,039,731 | 10.78 | 2025-05-07 |
| 235 | 2025-05-08 | 89,750 | -10,100 | 0.73 | 12,350,000 | 966,608 | 10.77 | 2025-05-06 |
| 236 | 2025-05-07 | 99,850 | 19,600 | 0.81 | 12,350,000 | 1,072,389 | 10.74 | 2025-05-02 |
| 237 | 2025-05-02 | 80,250 | 45,500 | 0.65 | 12,350,000 | 840,218 | 10.47 | 2025-04-29 |
| 238 | 2025-04-30 | 34,750 | 4,150 | 0.28 | 12,350,000 | 361,748 | 10.41 | 2025-04-28 |
| 239 | 2025-04-29 | 30,600 | 1,650 | 0.25 | 12,350,000 | 323,748 | 10.58 | 2025-04-25 |
| 240 | 2025-04-28 | 28,950 | 500 | 0.23 | 12,350,000 | 304,265 | 10.51 | 2025-04-24 |
| 241 | 2025-04-25 | 28,450 | 10,250 | 0.23 | 12,350,000 | 299,863 | 10.54 | 2025-04-23 |
| 242 | 2025-04-24 | 18,200 | 3,200 | 0.15 | 12,350,000 | 187,096 | 10.28 | 2025-04-22 |
| 243 | 2025-04-23 | 15,000 | -175,050 | 0.12 | 12,350,000 | 151,200 | 10.08 | 2025-04-17 |
| 244 | 2025-04-22 | 190,050 | 134,000 | 1.54 | 12,350,000 | 1,895,749 | 9.975 | 2025-04-16 |
| 245 | 2025-04-17 | 56,050 | 700 | 0.45 | 12,550,000 | 572,831 | 10.22 | 2025-04-15 |
| 246 | 2025-04-16 | 55,350 | 4,650 | 0.44 | 12,550,000 | 567,338 | 10.25 | 2025-04-14 |
| 247 | 2025-04-15 | 50,700 | -2,150 | 0.40 | 12,550,000 | 515,112 | 10.16 | 2025-04-11 |
| 248 | 2025-04-14 | 52,850 | 13,600 | 0.42 | 12,550,000 | 516,609 | 9.775 | 2025-04-10 |
| 249 | 2025-04-11 | 39,250 | -16,400 | 0.31 | 12,550,000 | 376,211 | 9.585 | 2025-04-09 |
| 250 | 2025-04-10 | 55,650 | -79,050 | 0.45 | 12,500,000 | 525,893 | 9.450 | 2025-04-08 |
| 251 | 2025-04-09 | 134,700 | 87,500 | 1.06 | 12,750,000 | 1,226,444 | 9.105 | 2025-04-07 |
| 252 | 2025-04-08 | 47,200 | -3,900 | 0.37 | 12,750,000 | 510,232 | 10.81 | 2025-04-03 |
| 253 | 2025-04-07 | 51,100 | 4,450 | 0.40 | 12,750,000 | 562,100 | 11.00 | 2025-04-02 |
| 254 | 2025-04-03 | 46,650 | 11,250 | 0.37 | 12,750,000 | 512,684 | 10.99 | 2025-04-01 |
| 255 | 2025-04-02 | 35,400 | -4,850 | 0.28 | 12,750,000 | 395,418 | 11.17 | 2025-03-31 |
| 256 | 2025-04-01 | 40,250 | 1,800 | 0.32 | 12,750,000 | 455,228 | 11.31 | 2025-03-28 |
| 257 | 2025-03-31 | 38,450 | -10,250 | 0.30 | 12,750,000 | 440,253 | 11.45 | 2025-03-27 |
| 258 | 2025-03-28 | 48,700 | 4,800 | 0.38 | 12,750,000 | 553,232 | 11.36 | 2025-03-26 |
| 259 | 2025-03-27 | 43,900 | -9,150 | 0.34 | 12,750,000 | 496,509 | 11.31 | 2025-03-25 |
| 260 | 2025-03-26 | 53,050 | -4,450 | 0.42 | 12,750,000 | 609,545 | 11.49 | 2025-03-24 |
| 261 | 2025-03-25 | 57,500 | 57,000 | 0.45 | 12,750,000 | 656,075 | 11.41 | 2025-03-21 |
| 262 | 2025-03-24 | 500 | -10,273 | 0.00 | 12,750,000 | 5,925 | 11.85 | 2025-03-20 |
| 263 | 2025-03-21 | 10,773 | -5,677 | 0.08 | 12,750,000 | 128,199 | 11.90 | 2025-03-19 |
| 264 | 2025-03-20 | 16,450 | 8,700 | 0.13 | 12,750,000 | 194,110 | 11.80 | 2025-03-18 |
| 265 | 2025-03-19 | 7,750 | -30,000 | 0.06 | 12,750,000 | 90,520 | 11.68 | 2025-03-17 |
| 266 | 2025-03-18 | 37,750 | -1,300 | 0.29 | 12,800,000 | 448,848 | 11.89 | 2025-03-14 |
| 267 | 2025-03-17 | 39,050 | 6,342 | 0.31 | 12,800,000 | 445,561 | 11.41 | 2025-03-13 |
| 268 | 2025-03-14 | 32,708 | 11,458 | 0.26 | 12,800,000 | 377,123 | 11.53 | 2025-03-12 |
| 269 | 2025-03-13 | 21,250 | -4,700 | 0.17 | 12,800,000 | 245,438 | 11.55 | 2025-03-11 |
| 270 | 2025-03-12 | 25,950 | 3,500 | 0.20 | 12,800,000 | 298,944 | 11.52 | 2025-03-10 |
| 271 | 2025-03-11 | 22,450 | -350 | 0.18 | 12,800,000 | 261,094 | 11.63 | 2025-03-07 |
| 272 | 2025-03-10 | 22,800 | 4,900 | 0.18 | 12,800,000 | 266,988 | 11.71 | 2025-03-06 |
| 273 | 2025-03-07 | 17,900 | 7,400 | 0.14 | 12,800,000 | 206,924 | 11.56 | 2025-03-05 |
| 274 | 2025-03-06 | 10,500 | -200 | 0.08 | 12,800,000 | 120,120 | 11.44 | 2025-03-04 |
| 275 | 2025-03-05 | 10,700 | -14,350 | 0.08 | 12,800,000 | 125,297 | 11.71 | 2025-03-03 |
| 276 | 2025-03-04 | 25,050 | 21,050 | 0.20 | 12,750,000 | 289,077 | 11.54 | 2025-02-28 |
| 277 | 2025-03-03 | 4,000 | 250 | 0.03 | 12,800,000 | 48,280 | 12.07 | 2025-02-27 |
| 278 | 2025-02-28 | 3,750 | -6,400 | 0.03 | 12,800,000 | 45,150 | 12.04 | 2025-02-26 |
| 279 | 2025-02-27 | 10,150 | 7,300 | 0.08 | 12,800,000 | 120,278 | 11.85 | 2025-02-25 |
| 280 | 2025-02-26 | 2,850 | 800 | 0.02 | 12,800,000 | 33,744 | 11.84 | 2025-02-24 |
| 281 | 2025-02-25 | 2,050 | -33,100 | 0.02 | 12,800,000 | 24,559 | 11.98 | 2025-02-21 |
| 282 | 2025-02-24 | 35,150 | 24,700 | 0.27 | 12,800,000 | 407,740 | 11.60 | 2025-02-20 |
| 283 | 2025-02-21 | 10,450 | -29,500 | 0.08 | 12,800,000 | 121,743 | 11.65 | 2025-02-19 |
| 284 | 2025-02-20 | 39,950 | -11,650 | 0.31 | 12,800,000 | 456,229 | 11.42 | 2025-02-18 |
| 285 | 2025-02-19 | 51,600 | 5,350 | 0.40 | 12,800,000 | 584,112 | 11.32 | 2025-02-17 |
| 286 | 2025-02-18 | 46,250 | -21,650 | 0.36 | 12,800,000 | 533,263 | 11.53 | 2025-02-14 |
| 287 | 2025-02-17 | 67,900 | -9,850 | 0.53 | 12,800,000 | 751,653 | 11.07 | 2025-02-13 |
| 288 | 2025-02-14 | 77,750 | -8,100 | 0.61 | 12,800,000 | 867,690 | 11.16 | 2025-02-12 |
| 289 | 2025-02-13 | 85,850 | -50 | 0.67 | 12,900,000 | 939,199 | 10.94 | 2025-02-11 |
| 290 | 2025-02-12 | 85,900 | -12,850 | 0.67 | 12,900,000 | 955,208 | 11.12 | 2025-02-10 |
| 291 | 2025-02-11 | 98,750 | 67,600 | 0.77 | 12,900,000 | 1,106,000 | 11.20 | 2025-02-07 |
| 292 | 2025-02-10 | 31,150 | 8,300 | 0.24 | 13,100,000 | 340,781 | 10.94 | 2025-02-06 |
| 293 | 2025-02-07 | 22,850 | 1,950 | 0.17 | 13,150,000 | 237,412 | 10.39 | 2025-02-05 |
| 294 | 2025-02-06 | 20,900 | 9,300 | 0.16 | 13,300,000 | 217,360 | 10.40 | 2025-02-04 |
| 295 | 2025-02-05 | 11,600 | -3,550 | 0.09 | 12,950,000 | 117,392 | 10.12 | 2025-02-03 |
| 296 | 2025-02-04 | 15,150 | -58,773 | 0.12 | 12,950,000 | 157,106 | 10.37 | 2025-01-27 |
| 297 | 2025-02-03 | 73,923 | 6,550 | 0.57 | 12,950,000 | 773,974 | 10.47 | 2025-01-24 |
| 298 | 2025-01-27 | 67,373 | 19,350 | 0.52 | 12,850,000 | 689,900 | 10.24 | 2025-01-23 |
| 299 | 2025-01-24 | 48,023 | -5,250 | 0.37 | 12,850,000 | 494,637 | 10.30 | 2025-01-22 |
| 300 | 2025-01-23 | 53,273 | -5,400 | 0.41 | 12,850,000 | 559,899 | 10.51 | 2025-01-21 |
| 301 | 2025-01-22 | 58,673 | -3,600 | 0.46 | 12,850,000 | 606,092 | 10.33 | 2025-01-20 |
| 302 | 2025-01-21 | 62,273 | 1,450 | 0.48 | 12,850,000 | 627,712 | 10.08 | 2025-01-17 |
| 303 | 2025-01-20 | 60,823 | 2,550 | 0.47 | 12,850,000 | 607,926 | 9.995 | 2025-01-16 |
| 304 | 2025-01-17 | 58,273 | 550 | 0.45 | 12,850,000 | 583,895 | 10.02 | 2025-01-15 |
| 305 | 2025-01-16 | 57,723 | -13,150 | 0.45 | 12,850,000 | 587,620 | 10.18 | 2025-01-14 |
| 306 | 2025-01-15 | 70,873 | -12,200 | 0.55 | 12,850,000 | 691,012 | 9.750 | 2025-01-13 |
| 307 | 2025-01-14 | 83,073 | 150 | 0.65 | 12,850,000 | 812,039 | 9.775 | 2025-01-10 |
| 308 | 2025-01-13 | 82,923 | -62,827 | 0.61 | 13,700,000 | 811,816 | 9.790 | 2025-01-09 |
| 309 | 2025-01-10 | 145,750 | 111,250 | 1.06 | 13,700,000 | 1,418,148 | 9.730 | 2025-01-08 |
| 310 | 2025-01-09 | 34,500 | 7,650 | 0.25 | 13,700,000 | 338,790 | 9.820 | 2025-01-07 |
| 311 | 2025-01-08 | 26,850 | 2,250 | 0.20 | 13,700,000 | 262,862 | 9.790 | 2025-01-06 |
| 312 | 2025-01-07 | 24,600 | 900 | 0.18 | 13,700,000 | 241,818 | 9.830 | 2025-01-03 |
| 313 | 2025-01-06 | 23,700 | -8,477 | 0.17 | 13,700,000 | 234,867 | 9.910 | 2025-01-02 |
| 314 | 2025-01-03 | 32,177 | 5,300 | 0.23 | 13,800,000 | 337,215 | 10.48 | 2024-12-30 |
| 315 | 2025-01-02 | 26,877 | -14,450 | 0.19 | 14,000,000 | 280,865 | 10.45 | 2024-12-27 |
| 316 | 2024-12-30 | 41,327 | -3,450 | 0.30 | 13,850,000 | 424,428 | 10.27 | 2024-12-23 |
| 317 | 2024-12-27 | 44,777 | -11,573 | 0.32 | 13,850,000 | 462,546 | 10.33 | 2024-12-20 |
| 318 | 2024-12-23 | 56,350 | 48,400 | 0.41 | 13,850,000 | 586,040 | 10.40 | 2024-12-19 |
| 319 | 2024-12-20 | 7,950 | -107,123 | 0.06 | 13,550,000 | 82,760 | 10.41 | 2024-12-18 |
| 320 | 2024-12-19 | 115,073 | 9,450 | 0.85 | 13,550,000 | 1,197,910 | 10.41 | 2024-12-17 |
| 321 | 2024-12-18 | 105,623 | 13,250 | 0.76 | 13,950,000 | 1,088,973 | 10.31 | 2024-12-16 |
| 322 | 2024-12-17 | 92,373 | -247,427 | 0.66 | 13,950,000 | 964,374 | 10.44 | 2024-12-13 |
| 323 | 2024-12-16 | 339,800 | 2,300 | 2.44 | 13,950,000 | 3,635,860 | 10.70 | 2024-12-12 |
| 324 | 2024-12-13 | 337,500 | 320,050 | 2.33 | 14,500,000 | 3,537,000 | 10.48 | 2024-12-11 |
| 325 | 2024-12-12 | 17,450 | 1,250 | 0.12 | 14,500,000 | 186,890 | 10.71 | 2024-12-10 |
| 326 | 2024-12-11 | 16,200 | -2,100 | 0.11 | 14,300,000 | 181,440 | 11.20 | 2024-12-09 |
| 327 | 2024-12-10 | 18,300 | 18,123 | 0.13 | 14,150,000 | 194,895 | 10.65 | 2024-12-06 |
| 328 | 2024-12-09 | 177 | -51,273 | 0.00 | 13,650,000 | 1,848 | 10.44 | 2024-12-05 |
| 329 | 2024-12-06 | 51,450 | -11,150 | 0.38 | 13,650,000 | 538,167 | 10.46 | 2024-12-04 |
| 330 | 2024-12-05 | 62,600 | -447,300 | 0.46 | 13,650,000 | 659,804 | 10.54 | 2024-12-03 |
| 331 | 2024-12-04 | 509,900 | 310,500 | 3.74 | 13,650,000 | 5,200,980 | 10.20 | 2024-12-02 |
| 332 | 2024-12-03 | 199,400 | 400 | 1.41 | 14,100,000 | 2,107,658 | 10.57 | 2024-11-29 |
| 333 | 2024-12-02 | 199,000 | -4,150 | 1.41 | 14,100,000 | 2,065,620 | 10.38 | 2024-11-28 |
| 334 | 2024-11-29 | 203,150 | 300 | 1.44 | 14,100,000 | 2,151,359 | 10.59 | 2024-11-27 |
| 335 | 2024-11-28 | 202,850 | 114,350 | 1.44 | 14,100,000 | 2,093,412 | 10.32 | 2024-11-26 |
| 336 | 2024-11-27 | 88,500 | -118,100 | 0.63 | 14,100,000 | 939,870 | 10.62 | 2024-11-25 |
| 337 | 2024-11-26 | 206,600 | 11,650 | 1.47 | 14,050,000 | 2,177,564 | 10.54 | 2024-11-22 |
| 338 | 2024-11-25 | 194,950 | 14,950 | 1.39 | 14,050,000 | 2,126,905 | 10.91 | 2024-11-21 |
| 339 | 2024-11-22 | 180,000 | 139,227 | 1.28 | 14,050,000 | 1,958,400 | 10.88 | 2024-11-20 |
| 340 | 2024-11-21 | 40,773 | -59,300 | 0.29 | 14,050,000 | 442,795 | 10.86 | 2024-11-19 |
| 341 | 2024-11-20 | 100,073 | -32,800 | 0.70 | 14,350,000 | 1,050,767 | 10.50 | 2024-11-18 |
| 342 | 2024-11-19 | 132,873 | 9,500 | 0.88 | 15,150,000 | 1,413,769 | 10.64 | 2024-11-15 |
| 343 | 2024-11-18 | 123,373 | 93,700 | 0.81 | 15,150,000 | 1,343,532 | 10.89 | 2024-11-14 |
| 344 | 2024-11-15 | 29,673 | 13,150 | 0.20 | 15,150,000 | 333,821 | 11.25 | 2024-11-13 |
| 345 | 2024-11-14 | 16,523 | 15,650 | 0.11 | 15,150,000 | 184,727 | 11.18 | 2024-11-12 |
| 346 | 2024-11-13 | 873 | -14,850 | 0.01 | 15,150,000 | 9,909 | 11.35 | 2024-11-11 |
| 347 | 2024-11-12 | 15,723 | -74,827 | 0.10 | 15,150,000 | 173,110 | 11.01 | 2024-11-08 |
| 348 | 2024-11-11 | 90,550 | 59,300 | 0.60 | 15,050,000 | 1,004,200 | 11.09 | 2024-11-07 |
| 349 | 2024-11-08 | 31,250 | 19,250 | 0.21 | 15,050,000 | 338,438 | 10.83 | 2024-11-06 |
| 350 | 2024-11-07 | 12,000 | -9,450 | 0.08 | 15,050,000 | 132,600 | 11.05 | 2024-11-05 |
| 351 | 2024-11-06 | 21,450 | -50 | 0.14 | 15,050,000 | 229,944 | 10.72 | 2024-11-04 |
| 352 | 2024-11-05 | 21,500 | -1,850 | 0.14 | 15,050,000 | 222,955 | 10.37 | 2024-11-01 |
| 353 | 2024-11-04 | 23,350 | 23,300 | 0.16 | 15,050,000 | 246,343 | 10.55 | 2024-10-31 |
| 354 | 2024-11-01 | 50 | -18,050 | 0.00 | 15,050,000 | 531 | 10.61 | 2024-10-30 |
| 355 | 2024-10-31 | 18,100 | -50 | 0.12 | 15,050,000 | 193,489 | 10.69 | 2024-10-29 |
| 356 | 2024-10-30 | 18,150 | 10,100 | 0.12 | 15,050,000 | 196,746 | 10.84 | 2024-10-28 |
| 357 | 2024-10-29 | 8,050 | 7,950 | 0.05 | 15,050,000 | 87,826 | 10.91 | 2024-10-25 |
| 358 | 2024-10-28 | 100 | -16,900 | 0.00 | 15,050,000 | 1,058 | 10.58 | 2024-10-24 |
| 359 | 2024-10-25 | 17,000 | 6,550 | 0.11 | 15,150,000 | 182,240 | 10.72 | 2024-10-23 |
| 360 | 2024-10-24 | 10,450 | -7,550 | 0.07 | 15,150,000 | 110,875 | 10.61 | 2024-10-22 |
| 361 | 2024-10-23 | 18,000 | 18,000 | 0.12 | 15,150,000 | 189,360 | 10.52 | 2024-10-21 |
| 362 | 2024-10-22 | 0 | -132,650 | 0.00 | 15,150,000 | 0 | 10.57 | 2024-10-18 |
| 363 | 2024-10-21 | 132,650 | 4,300 | 0.86 | 15,500,000 | 1,295,327 | 9.765 | 2024-10-17 |
| 364 | 2024-10-18 | 128,350 | -150 | 0.83 | 15,500,000 | 1,274,516 | 9.930 | 2024-10-16 |
| 365 | 2024-10-17 | 128,500 | -1,100 | 0.83 | 15,500,000 | 1,309,415 | 10.19 | 2024-10-15 |
| 366 | 2024-10-16 | 129,600 | -1,400 | 0.82 | 15,800,000 | 1,371,168 | 10.58 | 2024-10-14 |
| 367 | 2024-10-15 | 131,000 | 46,400 | 0.83 | 15,800,000 | 1,444,930 | 11.03 | 2024-10-10 |
| 368 | 2024-10-14 | 84,600 | 31,600 | 0.54 | 15,800,000 | 955,134 | 11.29 | 2024-10-09 |
| 369 | 2024-10-10 | 53,000 | -13,500 | 0.34 | 15,800,000 | 634,940 | 11.98 | 2024-10-08 |
| 370 | 2024-10-09 | 66,500 | 18,450 | 0.43 | 15,300,000 | 853,195 | 12.83 | 2024-10-07 |
| 371 | 2024-10-08 | 48,050 | 20,339 | 0.31 | 15,300,000 | 601,106 | 12.51 | 2024-10-04 |
| 372 | 2024-10-07 | 27,711 | -550 | 0.18 | 15,300,000 | 338,351 | 12.21 | 2024-10-03 |
| 373 | 2024-10-04 | 28,261 | 100 | 0.18 | 15,300,000 | 351,849 | 12.45 | 2024-10-02 |
| 374 | 2024-10-03 | 28,161 | -55,100 | 0.18 | 15,300,000 | 315,966 | 11.22 | 2024-09-30 |
| 375 | 2024-10-02 | 83,261 | 11,900 | 0.54 | 15,300,000 | 834,275 | 10.02 | 2024-09-27 |
| 376 | 2024-09-30 | 71,361 | 6,111 | 0.47 | 15,300,000 | 664,014 | 9.305 | 2024-09-26 |
| 377 | 2024-09-27 | 65,250 | 6,800 | 0.43 | 15,300,000 | 582,683 | 8.930 | 2024-09-25 |
| 378 | 2024-09-26 | 58,450 | -20,250 | 0.38 | 15,300,000 | 511,145 | 8.745 | 2024-09-24 |
| 379 | 2024-09-25 | 78,700 | 1,500 | 0.51 | 15,300,000 | 653,997 | 8.310 | 2024-09-23 |
| 380 | 2024-09-24 | 77,200 | 2,300 | 0.50 | 15,300,000 | 644,234 | 8.345 | 2024-09-20 |
| 381 | 2024-09-23 | 74,900 | 34,700 | 0.49 | 15,300,000 | 625,790 | 8.355 | 2024-09-19 |
| 382 | 2024-09-20 | 40,200 | 200 | 0.26 | 15,300,000 | 332,856 | 8.280 | 2024-09-17 |
| 383 | 2024-09-19 | 40,000 | 450 | 0.26 | 15,300,000 | 327,600 | 8.190 | 2024-09-16 |
| 384 | 2024-09-17 | 39,550 | 21,450 | 0.26 | 15,300,000 | 323,321 | 8.175 | 2024-09-13 |
| 385 | 2024-09-16 | 18,100 | 12,000 | 0.12 | 15,300,000 | 149,959 | 8.285 | 2024-09-12 |
| 386 | 2024-09-13 | 6,100 | 2,000 | 0.04 | 15,300,000 | 50,966 | 8.355 | 2024-09-11 |
| 387 | 2024-09-12 | 4,100 | -41,450 | 0.03 | 15,300,000 | 33,272 | 8.115 | 2024-09-10 |
| 388 | 2024-09-11 | 45,550 | 9,700 | 0.30 | 15,300,000 | 369,411 | 8.110 | 2024-09-09 |
| 389 | 2024-09-10 | 35,850 | 3,550 | 0.23 | 15,650,000 | 296,300 | 8.265 | 2024-09-05 |
| 390 | 2024-09-09 | 32,300 | -4,100 | 0.21 | 15,650,000 | 266,152 | 8.240 | 2024-09-04 |
| 391 | 2024-09-05 | 36,400 | 5,950 | 0.23 | 15,650,000 | 297,206 | 8.165 | 2024-09-03 |
| 392 | 2024-09-04 | 30,450 | -20,900 | 0.19 | 15,650,000 | 243,905 | 8.010 | 2024-09-02 |
| 393 | 2024-09-03 | 51,350 | 2,300 | 0.33 | 15,650,000 | 424,151 | 8.260 | 2024-08-30 |
| 394 | 2024-09-02 | 49,050 | -14,750 | 0.31 | 15,850,000 | 392,891 | 8.010 | 2024-08-29 |
| 395 | 2024-08-30 | 63,800 | 3,450 | 0.40 | 15,850,000 | 508,486 | 7.970 | 2024-08-28 |
| 396 | 2024-08-29 | 60,350 | 60,300 | 0.38 | 15,850,000 | 484,007 | 8.020 | 2024-08-27 |
| 397 | 2024-08-28 | 50 | -7,400 | 0.00 | 15,850,000 | 404 | 8.070 | 2024-08-26 |
| 398 | 2024-08-27 | 7,450 | -10,650 | 0.05 | 15,850,000 | 59,488 | 7.985 | 2024-08-23 |
| 399 | 2024-08-26 | 18,100 | 10,350 | 0.11 | 15,850,000 | 145,162 | 8.020 | 2024-08-22 |
| 400 | 2024-08-23 | 7,750 | -4,650 | 0.05 | 15,850,000 | 62,233 | 8.030 | 2024-08-21 |
| 401 | 2024-08-22 | 12,400 | -7,961 | 0.08 | 15,850,000 | 98,766 | 7.965 | 2024-08-20 |
| 402 | 2024-08-21 | 20,361 | -34,600 | 0.13 | 15,850,000 | 163,295 | 8.020 | 2024-08-19 |
| 403 | 2024-08-20 | 54,961 | -17,600 | 0.35 | 15,850,000 | 436,940 | 7.950 | 2024-08-16 |
| 404 | 2024-08-19 | 72,561 | 6,500 | 0.46 | 15,850,000 | 576,860 | 7.950 | 2024-08-15 |
| 405 | 2024-08-16 | 66,061 | -9,700 | 0.41 | 16,200,000 | 520,561 | 7.880 | 2024-08-14 |
| 406 | 2024-08-15 | 75,761 | -8,450 | 0.47 | 16,200,000 | 602,300 | 7.950 | 2024-08-13 |
| 407 | 2024-08-14 | 84,211 | 3,500 | 0.52 | 16,200,000 | 665,688 | 7.905 | 2024-08-12 |
| 408 | 2024-08-13 | 80,711 | 1,700 | 0.50 | 16,200,000 | 645,688 | 8.000 | 2024-08-09 |
| 409 | 2024-08-12 | 79,011 | 1,750 | 0.49 | 16,200,000 | 632,878 | 8.010 | 2024-08-08 |
| 410 | 2024-08-09 | 77,261 | -79,977 | 0.48 | 16,200,000 | 620,020 | 8.025 | 2024-08-07 |
| 411 | 2024-08-08 | 157,238 | 106,450 | 0.97 | 16,150,000 | 1,264,194 | 8.040 | 2024-08-06 |
| 412 | 2024-08-07 | 50,788 | 5,000 | 0.31 | 16,150,000 | 408,082 | 8.035 | 2024-08-05 |
| 413 | 2024-08-06 | 45,788 | -19,300 | 0.28 | 16,150,000 | 370,425 | 8.090 | 2024-08-02 |
| 414 | 2024-08-05 | 65,088 | 17,400 | 0.40 | 16,150,000 | 533,396 | 8.195 | 2024-08-01 |
| 415 | 2024-08-02 | 47,688 | -450 | 0.30 | 16,150,000 | 399,864 | 8.385 | 2024-07-31 |
| 416 | 2024-08-01 | 48,138 | -9,200 | 0.30 | 16,150,000 | 390,158 | 8.105 | 2024-07-30 |
| 417 | 2024-07-31 | 57,338 | 15,900 | 0.36 | 16,150,000 | 466,731 | 8.140 | 2024-07-29 |
| 418 | 2024-07-30 | 41,438 | -82,823 | 0.26 | 16,000,000 | 344,350 | 8.310 | 2024-07-26 |
| 419 | 2024-07-29 | 124,261 | 19,550 | 0.78 | 16,000,000 | 1,019,562 | 8.205 | 2024-07-25 |
| 420 | 2024-07-26 | 104,711 | 5,800 | 0.65 | 16,150,000 | 850,777 | 8.125 | 2024-07-24 |
| 421 | 2024-07-25 | 98,911 | 18,890 | 0.61 | 16,150,000 | 819,478 | 8.285 | 2024-07-23 |
| 422 | 2024-07-24 | 80,021 | 6,500 | 0.50 | 16,150,000 | 680,979 | 8.510 | 2024-07-22 |
| 423 | 2024-07-23 | 73,521 | -33,142 | 0.46 | 16,150,000 | 625,664 | 8.510 | 2024-07-19 |
| 424 | 2024-07-22 | 106,663 | -28,848 | 0.66 | 16,150,000 | 912,502 | 8.555 | 2024-07-18 |
| 425 | 2024-07-19 | 135,511 | 4,250 | 0.83 | 16,300,000 | 1,146,423 | 8.460 | 2024-07-17 |
| 426 | 2024-07-18 | 131,261 | 32,850 | 0.81 | 16,300,000 | 1,108,499 | 8.445 | 2024-07-16 |
| 427 | 2024-07-17 | 98,411 | -21,989 | 0.59 | 16,700,000 | 824,192 | 8.375 | 2024-07-15 |
| 428 | 2024-07-16 | 120,400 | 12,450 | 0.72 | 16,700,000 | 1,022,798 | 8.495 | 2024-07-12 |
| 429 | 2024-07-15 | 107,950 | 4,150 | 0.64 | 16,850,000 | 913,257 | 8.460 | 2024-07-11 |
| 430 | 2024-07-12 | 103,800 | 52,250 | 0.62 | 16,850,000 | 855,831 | 8.245 | 2024-07-10 |
| 431 | 2024-07-11 | 51,550 | 13,450 | 0.31 | 16,850,000 | 423,999 | 8.225 | 2024-07-09 |
| 432 | 2024-07-10 | 38,100 | 10,750 | 0.23 | 16,850,000 | 308,229 | 8.090 | 2024-07-08 |
| 433 | 2024-07-09 | 27,350 | 12,300 | 0.16 | 16,950,000 | 224,817 | 8.220 | 2024-07-05 |
| 434 | 2024-07-08 | 15,050 | 15,050 | 0.09 | 16,950,000 | 124,539 | 8.275 | 2024-07-04 |
| 435 | 2024-07-05 | 0 | -257,711 | 0.00 | 16,950,000 | 0 | 8.315 | 2024-07-03 |
| 436 | 2024-07-04 | 257,711 | 144,323 | 1.52 | 16,950,000 | 2,132,559 | 8.275 | 2024-07-02 |
| 437 | 2024-07-03 | 113,388 | -1,300 | 0.67 | 16,850,000 | 956,428 | 8.435 | 2024-06-28 |
| 438 | 2024-07-02 | 114,688 | 13,900 | 0.68 | 16,850,000 | 979,436 | 8.540 | 2024-06-27 |
| 439 | 2024-06-28 | 100,788 | -98,012 | 0.60 | 16,850,000 | 874,840 | 8.680 | 2024-06-26 |
| 440 | 2024-06-27 | 198,800 | 27,950 | 1.18 | 16,850,000 | 1,703,716 | 8.570 | 2024-06-25 |
| 441 | 2024-06-26 | 170,850 | -1,600 | 1.01 | 17,000,000 | 1,476,144 | 8.640 | 2024-06-24 |
| 442 | 2024-06-25 | 172,450 | 24,500 | 1.01 | 17,150,000 | 1,496,004 | 8.675 | 2024-06-21 |
| 443 | 2024-06-24 | 147,950 | 18,700 | 0.86 | 17,150,000 | 1,296,042 | 8.760 | 2024-06-20 |
| 444 | 2024-06-21 | 129,250 | 15,650 | 0.75 | 17,150,000 | 1,158,726 | 8.965 | 2024-06-19 |
| 445 | 2024-06-20 | 113,600 | 34,950 | 0.66 | 17,250,000 | 1,038,304 | 9.140 | 2024-06-18 |
| 446 | 2024-06-19 | 78,650 | -379,000 | 0.46 | 17,250,000 | 719,254 | 9.145 | 2024-06-17 |
| 447 | 2024-06-18 | 457,650 | 267,150 | 2.65 | 17,250,000 | 4,125,715 | 9.015 | 2024-06-14 |
| 448 | 2024-06-17 | 190,500 | 33,650 | 1.08 | 17,650,000 | 1,718,310 | 9.020 | 2024-06-13 |
| 449 | 2024-06-14 | 156,850 | 6,500 | 0.89 | 17,650,000 | 1,404,592 | 8.955 | 2024-06-12 |
| 450 | 2024-06-13 | 150,350 | 21,300 | 0.85 | 17,650,000 | 1,353,150 | 9.000 | 2024-06-11 |
| 451 | 2024-06-12 | 129,050 | 22,800 | 0.73 | 17,650,000 | 1,161,450 | 9.000 | 2024-06-07 |
| 452 | 2024-06-11 | 106,250 | 500 | 0.60 | 17,650,000 | 979,094 | 9.215 | 2024-06-06 |
| 453 | 2024-06-07 | 105,750 | -1,000 | 0.60 | 17,650,000 | 987,705 | 9.340 | 2024-06-05 |
| 454 | 2024-06-06 | 106,750 | -5,350 | 0.60 | 17,650,000 | 994,376 | 9.315 | 2024-06-04 |
| 455 | 2024-06-05 | 112,100 | 4,600 | 0.64 | 17,650,000 | 1,029,639 | 9.185 | 2024-06-03 |
| 456 | 2024-06-04 | 107,500 | -7,400 | 0.61 | 17,650,000 | 979,863 | 9.115 | 2024-05-31 |
| 457 | 2024-06-03 | 114,900 | -400 | 0.65 | 17,650,000 | 1,048,463 | 9.125 | 2024-05-30 |
| 458 | 2024-05-31 | 115,300 | -18,600 | 0.65 | 17,650,000 | 1,048,077 | 9.090 | 2024-05-29 |
| 459 | 2024-05-30 | 133,900 | 17,450 | 0.76 | 17,650,000 | 1,195,058 | 8.925 | 2024-05-28 |
| 460 | 2024-05-29 | 116,450 | 6,450 | 0.66 | 17,650,000 | 1,051,544 | 9.030 | 2024-05-27 |
| 461 | 2024-05-28 | 110,000 | 2,250 | 0.62 | 17,650,000 | 991,100 | 9.010 | 2024-05-24 |
| 462 | 2024-05-27 | 107,750 | 4,100 | 0.61 | 17,650,000 | 990,761 | 9.195 | 2024-05-23 |
| 463 | 2024-05-24 | 103,650 | 10,700 | 0.59 | 17,650,000 | 971,201 | 9.370 | 2024-05-22 |
| 464 | 2024-05-23 | 92,950 | 2,600 | 0.53 | 17,650,000 | 861,182 | 9.265 | 2024-05-21 |
| 465 | 2024-05-22 | 90,350 | -1,000 | 0.51 | 17,650,000 | 849,290 | 9.400 | 2024-05-20 |
| 466 | 2024-05-21 | 91,350 | -1,150 | 0.52 | 17,650,000 | 860,974 | 9.425 | 2024-05-17 |
| 467 | 2024-05-20 | 92,500 | 18,850 | 0.52 | 17,650,000 | 856,550 | 9.260 | 2024-05-16 |
| 468 | 2024-05-17 | 73,650 | -7,800 | 0.42 | 17,650,000 | 691,942 | 9.395 | 2024-05-14 |
| 469 | 2024-05-16 | 81,450 | 25,950 | 0.46 | 17,650,000 | 767,259 | 9.420 | 2024-05-13 |
| 470 | 2024-05-14 | 55,500 | 23,150 | 0.31 | 17,650,000 | 535,020 | 9.640 | 2024-05-10 |
| 471 | 2024-05-13 | 32,350 | -20,850 | 0.18 | 17,650,000 | 316,707 | 9.790 | 2024-05-09 |
| 472 | 2024-05-10 | 53,200 | 6,500 | 0.30 | 17,650,000 | 507,528 | 9.540 | 2024-05-08 |
| 473 | 2024-05-09 | 46,700 | 24,300 | 0.26 | 17,650,000 | 455,325 | 9.750 | 2024-05-07 |
| 474 | 2024-05-08 | 22,400 | -3,050 | 0.13 | 17,650,000 | 218,064 | 9.735 | 2024-05-06 |
| 475 | 2024-05-07 | 25,450 | 25,450 | 0.14 | 17,650,000 | 247,247 | 9.715 | 2024-05-03 |
| 476 | 2024-05-06 | 0 | -4,550 | 0.00 | 17,650,000 | 0 | 9.565 | 2024-05-02 |
| 477 | 2024-05-03 | 4,550 | 3,150 | 0.03 | 17,650,000 | 42,929 | 9.435 | 2024-04-30 |
| 478 | 2024-05-02 | 1,400 | -49,600 | 0.01 | 17,650,000 | 13,370 | 9.550 | 2024-04-29 |
| 479 | 2024-04-30 | 51,000 | 8,350 | 0.29 | 17,650,000 | 468,945 | 9.195 | 2024-04-26 |
| 480 | 2024-04-29 | 42,650 | 15,550 | 0.24 | 17,650,000 | 380,225 | 8.915 | 2024-04-25 |
| 481 | 2024-04-26 | 27,100 | 500 | 0.15 | 17,650,000 | 240,513 | 8.875 | 2024-04-24 |
| 482 | 2024-04-25 | 26,600 | -4,200 | 0.15 | 17,650,000 | 237,671 | 8.935 | 2024-04-23 |
| 483 | 2024-04-24 | 30,800 | 30,573 | 0.17 | 17,650,000 | 278,586 | 9.045 | 2024-04-22 |
| 484 | 2024-04-23 | 227 | -350 | 0.00 | 17,650,000 | 2,079 | 9.160 | 2024-04-19 |
| 485 | 2024-04-22 | 577 | -3,923 | 0.00 | 17,650,000 | 5,401 | 9.360 | 2024-04-18 |
| 486 | 2024-04-19 | 4,500 | -6,950 | 0.03 | 17,650,000 | 42,075 | 9.350 | 2024-04-17 |
| 487 | 2024-04-18 | 11,450 | -98,950 | 0.06 | 17,650,000 | 104,768 | 9.150 | 2024-04-16 |
| 488 | 2024-04-17 | 110,400 | -28,200 | 0.61 | 18,150,000 | 1,040,520 | 9.425 | 2024-04-15 |
| 489 | 2024-04-16 | 138,600 | -12,150 | 0.76 | 18,150,000 | 1,284,129 | 9.265 | 2024-04-12 |
| 490 | 2024-04-15 | 150,750 | -13,300 | 0.83 | 18,150,000 | 1,429,110 | 9.480 | 2024-04-11 |
| 491 | 2024-04-12 | 164,050 | -72,800 | 0.90 | 18,150,000 | 1,560,936 | 9.515 | 2024-04-10 |
| 492 | 2024-04-11 | 236,850 | -18,050 | 1.30 | 18,150,000 | 2,287,971 | 9.660 | 2024-04-09 |
| 493 | 2024-04-10 | 254,900 | 15,200 | 1.40 | 18,150,000 | 2,411,354 | 9.460 | 2024-04-08 |
| 494 | 2024-04-09 | 239,700 | -22,250 | 1.32 | 18,150,000 | 2,289,135 | 9.550 | 2024-04-05 |
| 495 | 2024-04-08 | 261,950 | 11,550 | 1.43 | 18,350,000 | 2,506,862 | 9.570 | 2024-04-03 |
| 496 | 2024-04-05 | 250,400 | 8,100 | 1.36 | 18,350,000 | 2,417,612 | 9.655 | 2024-04-02 |
| 497 | 2024-04-03 | 242,300 | 8,400 | 1.32 | 18,350,000 | 2,229,160 | 9.200 | 2024-03-28 |
| 498 | 2024-04-02 | 233,900 | 29,550 | 1.27 | 18,350,000 | 2,133,168 | 9.120 | 2024-03-27 |
| 499 | 2024-03-28 | 204,350 | 20,200 | 1.11 | 18,350,000 | 1,921,912 | 9.405 | 2024-03-26 |
| 500 | 2024-03-27 | 184,150 | -34,100 | 1.00 | 18,350,000 | 1,697,863 | 9.220 | 2024-03-25 |
| 501 | 2024-03-26 | 218,250 | -59,677 | 1.19 | 18,350,000 | 2,030,816 | 9.305 | 2024-03-22 |
| 502 | 2024-03-25 | 277,927 | 21,650 | 1.51 | 18,350,000 | 2,663,930 | 9.585 | 2024-03-21 |
| 503 | 2024-03-22 | 256,277 | 6,650 | 1.40 | 18,350,000 | 2,478,199 | 9.670 | 2024-03-20 |
| 504 | 2024-03-21 | 249,627 | 750 | 1.36 | 18,350,000 | 2,416,389 | 9.680 | 2024-03-19 |
| 505 | 2024-03-20 | 248,877 | 12,177 | 1.36 | 18,350,000 | 2,436,506 | 9.790 | 2024-03-18 |
| 506 | 2024-03-19 | 236,700 | -13,150 | 1.29 | 18,350,000 | 2,255,751 | 9.530 | 2024-03-15 |
| 507 | 2024-03-18 | 249,850 | 7,450 | 1.36 | 18,350,000 | 2,379,821 | 9.525 | 2024-03-14 |
| 508 | 2024-03-15 | 242,400 | -16,450 | 1.32 | 18,350,000 | 2,327,040 | 9.600 | 2024-03-13 |
| 509 | 2024-03-14 | 258,850 | 123,850 | 1.41 | 18,350,000 | 2,496,608 | 9.645 | 2024-03-12 |
| 510 | 2024-03-13 | 135,000 | 13,000 | 0.74 | 18,350,000 | 1,287,900 | 9.540 | 2024-03-11 |
| 511 | 2024-03-12 | 122,000 | 11,300 | 0.66 | 18,350,000 | 1,079,700 | 8.850 | 2024-03-08 |
| 512 | 2024-03-11 | 110,700 | 5,450 | 0.60 | 18,350,000 | 978,588 | 8.840 | 2024-03-07 |
| 513 | 2024-03-08 | 105,250 | -9,850 | 0.57 | 18,350,000 | 949,355 | 9.020 | 2024-03-06 |
| 514 | 2024-03-07 | 115,100 | -5,300 | 0.63 | 18,350,000 | 1,031,872 | 8.965 | 2024-03-05 |
| 515 | 2024-03-06 | 120,400 | 4,200 | 0.65 | 18,650,000 | 1,088,416 | 9.040 | 2024-03-04 |
| 516 | 2024-03-05 | 116,200 | 20,050 | 0.62 | 18,650,000 | 1,055,096 | 9.080 | 2024-03-01 |
| 517 | 2024-03-04 | 96,150 | -5,200 | 0.52 | 18,650,000 | 866,312 | 9.010 | 2024-02-29 |
| 518 | 2024-03-01 | 101,350 | -21,950 | 0.54 | 18,650,000 | 879,718 | 8.680 | 2024-02-28 |
| 519 | 2024-02-29 | 123,300 | 3,000 | 0.66 | 18,650,000 | 1,093,671 | 8.870 | 2024-02-27 |
| 520 | 2024-02-28 | 120,300 | -7,150 | 0.65 | 18,650,000 | 1,047,212 | 8.705 | 2024-02-26 |
| 521 | 2024-02-27 | 127,450 | -7,050 | 0.68 | 18,650,000 | 1,104,992 | 8.670 | 2024-02-23 |
| 522 | 2024-02-26 | 134,500 | 9,700 | 0.72 | 18,650,000 | 1,158,718 | 8.615 | 2024-02-22 |
| 523 | 2024-02-23 | 124,800 | -42,750 | 0.67 | 18,650,000 | 1,072,032 | 8.590 | 2024-02-21 |
| 524 | 2024-02-22 | 167,550 | 26,300 | 0.90 | 18,650,000 | 1,412,447 | 8.430 | 2024-02-20 |
| 525 | 2024-02-21 | 141,250 | 70,100 | 0.76 | 18,650,000 | 1,197,800 | 8.480 | 2024-02-19 |
| 526 | 2024-02-20 | 71,150 | -2,100 | 0.38 | 18,650,000 | 621,851 | 8.740 | 2024-02-16 |
| 527 | 2024-02-19 | 73,250 | -31,300 | 0.39 | 18,650,000 | 628,485 | 8.580 | 2024-02-15 |
| 528 | 2024-02-16 | 104,550 | 23,700 | 0.56 | 18,650,000 | 893,903 | 8.550 | 2024-02-14 |
| 529 | 2024-02-15 | 80,850 | -77,750 | 0.43 | 18,650,000 | 692,885 | 8.570 | 2024-02-08 |
| 530 | 2024-02-14 | 158,600 | 10,800 | 0.85 | 18,650,000 | 1,333,033 | 8.405 | 2024-02-07 |
| 531 | 2024-02-08 | 147,800 | -142,600 | 0.79 | 18,650,000 | 1,209,004 | 8.180 | 2024-02-06 |
| 532 | 2024-02-07 | 290,400 | 33,550 | 1.54 | 18,900,000 | 2,231,724 | 7.685 | 2024-02-05 |
| 533 | 2024-02-06 | 256,850 | 60,873 | 1.36 | 18,900,000 | 1,999,577 | 7.785 | 2024-02-02 |
| 534 | 2024-02-05 | 195,977 | -1,600 | 1.04 | 18,900,000 | 1,564,876 | 7.985 | 2024-02-01 |
| 535 | 2024-02-02 | 197,577 | 33,050 | 1.05 | 18,900,000 | 1,584,568 | 8.020 | 2024-01-31 |
| 536 | 2024-02-01 | 164,527 | 50,100 | 0.87 | 18,900,000 | 1,318,684 | 8.015 | 2024-01-30 |
| 537 | 2024-01-31 | 114,427 | 29,150 | 0.61 | 18,900,000 | 948,028 | 8.285 | 2024-01-29 |
| 538 | 2024-01-30 | 85,277 | 6,200 | 0.45 | 18,900,000 | 730,824 | 8.570 | 2024-01-26 |
| 539 | 2024-01-29 | 79,077 | -260,573 | 0.42 | 18,900,000 | 694,691 | 8.785 | 2024-01-25 |
| 540 | 2024-01-26 | 339,650 | 31,850 | 1.80 | 18,900,000 | 2,985,524 | 8.790 | 2024-01-24 |
| 541 | 2024-01-25 | 307,800 | -25,500 | 1.59 | 19,300,000 | 2,690,172 | 8.740 | 2024-01-23 |
| 542 | 2024-01-24 | 333,300 | -7,200 | 1.69 | 19,700,000 | 2,876,379 | 8.630 | 2024-01-22 |
| 543 | 2024-01-23 | 340,500 | 25,050 | 1.73 | 19,700,000 | 3,050,880 | 8.960 | 2024-01-19 |
| 544 | 2024-01-22 | 315,450 | 77,100 | 1.60 | 19,700,000 | 2,826,432 | 8.960 | 2024-01-18 |
| 545 | 2024-01-19 | 238,350 | -9,800 | 1.20 | 19,850,000 | 2,111,781 | 8.860 | 2024-01-17 |
| 546 | 2024-01-18 | 248,150 | 17,000 | 1.25 | 19,850,000 | 2,275,536 | 9.170 | 2024-01-16 |
| 547 | 2024-01-17 | 231,150 | -800 | 1.14 | 20,250,000 | 2,110,400 | 9.130 | 2024-01-15 |
| 548 | 2024-01-16 | 231,950 | 5,350 | 1.09 | 21,250,000 | 2,154,816 | 9.290 | 2024-01-12 |
| 549 | 2024-01-15 | 226,600 | 9,100 | 1.07 | 21,250,000 | 2,119,843 | 9.355 | 2024-01-11 |
| 550 | 2024-01-12 | 217,500 | -600 | 1.02 | 21,250,000 | 1,967,288 | 9.045 | 2024-01-10 |
| 551 | 2024-01-11 | 218,100 | -50,150 | 1.03 | 21,250,000 | 1,967,262 | 9.020 | 2024-01-09 |
| 552 | 2024-01-10 | 268,250 | -112,500 | 1.26 | 21,250,000 | 2,406,203 | 8.970 | 2024-01-08 |
| 553 | 2024-01-09 | 380,750 | -13,000 | 1.79 | 21,250,000 | 3,478,151 | 9.135 | 2024-01-05 |
| 554 | 2024-01-08 | 393,750 | 8,200 | 1.84 | 21,450,000 | 3,634,313 | 9.230 | 2024-01-04 |
| 555 | 2024-01-05 | 385,550 | 7,550 | 1.80 | 21,450,000 | 3,622,242 | 9.395 | 2024-01-03 |
| 556 | 2024-01-04 | 378,000 | -52,300 | 1.76 | 21,450,000 | 3,577,770 | 9.465 | 2024-01-02 |
| 557 | 2024-01-03 | 430,300 | 48,950 | 2.01 | 21,450,000 | 4,197,577 | 9.755 | 2023-12-29 |
| 558 | 2024-01-02 | 381,350 | -350 | 1.78 | 21,450,000 | 3,714,349 | 9.740 | 2023-12-28 |
| 559 | 2023-12-29 | 381,700 | 59,100 | 1.78 | 21,450,000 | 3,519,274 | 9.220 | 2023-12-27 |
| 560 | 2023-12-28 | 322,600 | 79,600 | 1.58 | 20,450,000 | 2,977,598 | 9.230 | 2023-12-22 |
| 561 | 2023-12-27 | 243,000 | -26,300 | 1.10 | 22,050,000 | 2,219,805 | 9.135 | 2023-12-21 |
| 562 | 2023-12-22 | 269,300 | 30,750 | 1.22 | 22,050,000 | 2,407,542 | 8.940 | 2023-12-20 |
| 563 | 2023-12-21 | 238,550 | 52,600 | 1.08 | 22,050,000 | 2,163,649 | 9.070 | 2023-12-19 |
| 564 | 2023-12-20 | 185,950 | 44,950 | 0.84 | 22,050,000 | 1,685,637 | 9.065 | 2023-12-18 |
| 565 | 2023-12-19 | 141,000 | -141,750 | 0.64 | 22,050,000 | 1,313,415 | 9.315 | 2023-12-15 |
| 566 | 2023-12-18 | 282,750 | 49,200 | 1.27 | 22,200,000 | 2,621,093 | 9.270 | 2023-12-14 |
| 567 | 2023-12-15 | 233,550 | -3,500 | 1.04 | 22,400,000 | 2,172,015 | 9.300 | 2023-12-13 |
| 568 | 2023-12-14 | 237,050 | 57,500 | 1.06 | 22,400,000 | 2,246,049 | 9.475 | 2023-12-12 |
| 569 | 2023-12-13 | 179,550 | 38,500 | 0.80 | 22,400,000 | 1,712,907 | 9.540 | 2023-12-11 |
| 570 | 2023-12-12 | 141,050 | 39,000 | 0.63 | 22,400,000 | 1,341,386 | 9.510 | 2023-12-08 |
| 571 | 2023-12-11 | 102,050 | 22,600 | 0.46 | 22,400,000 | 976,619 | 9.570 | 2023-12-07 |
| 572 | 2023-12-08 | 79,450 | -55,300 | 0.35 | 22,400,000 | 763,515 | 9.610 | 2023-12-06 |
| 573 | 2023-12-07 | 134,750 | -49,300 | 0.60 | 22,400,000 | 1,266,650 | 9.400 | 2023-12-05 |
| 574 | 2023-12-06 | 184,050 | -48,600 | 0.82 | 22,400,000 | 1,752,156 | 9.520 | 2023-12-04 |
| 575 | 2023-12-05 | 232,650 | 35,050 | 1.07 | 21,700,000 | 2,222,971 | 9.555 | 2023-12-01 |
| 576 | 2023-12-04 | 197,600 | 28,900 | 0.91 | 21,700,000 | 1,913,756 | 9.685 | 2023-11-30 |
| 577 | 2023-12-01 | 168,700 | -56,000 | 0.78 | 21,700,000 | 1,643,138 | 9.740 | 2023-11-29 |
| 578 | 2023-11-30 | 224,700 | 130,400 | 1.04 | 21,700,000 | 2,211,048 | 9.840 | 2023-11-28 |
| 579 | 2023-11-29 | 94,300 | 67,550 | 0.43 | 21,900,000 | 923,669 | 9.795 | 2023-11-27 |
| 580 | 2023-11-28 | 26,750 | -51,000 | 0.12 | 21,900,000 | 264,825 | 9.900 | 2023-11-24 |
| 581 | 2023-11-27 | 77,750 | -3,250 | 0.36 | 21,900,000 | 789,940 | 10.16 | 2023-11-23 |
| 582 | 2023-11-24 | 81,000 | -117,900 | 0.37 | 21,900,000 | 810,810 | 10.01 | 2023-11-22 |
| 583 | 2023-11-23 | 198,900 | 15,600 | 0.91 | 21,900,000 | 2,032,758 | 10.22 | 2023-11-21 |
| 584 | 2023-11-22 | 183,300 | 17,600 | 0.83 | 22,150,000 | 1,882,491 | 10.27 | 2023-11-20 |
| 585 | 2023-11-21 | 165,700 | 8,500 | 0.75 | 22,150,000 | 1,688,483 | 10.19 | 2023-11-17 |
| 586 | 2023-11-20 | 157,200 | -147,200 | 0.71 | 22,150,000 | 1,594,008 | 10.14 | 2023-11-16 |
| 587 | 2023-11-17 | 304,400 | -4,600 | 1.37 | 22,150,000 | 3,150,540 | 10.35 | 2023-11-15 |
| 588 | 2023-11-16 | 309,000 | -12,050 | 1.38 | 22,350,000 | 3,120,900 | 10.10 | 2023-11-14 |
| 589 | 2023-11-15 | 321,050 | 87,400 | 1.44 | 22,350,000 | 3,268,289 | 10.18 | 2023-11-13 |
| 590 | 2023-11-14 | 233,650 | -3,100 | 1.05 | 22,350,000 | 2,373,884 | 10.16 | 2023-11-10 |
| 591 | 2023-11-13 | 236,750 | -900 | 1.04 | 22,750,000 | 2,440,893 | 10.31 | 2023-11-09 |
| 592 | 2023-11-10 | 237,650 | 5,450 | 1.04 | 22,750,000 | 2,450,172 | 10.31 | 2023-11-08 |
| 593 | 2023-11-09 | 232,200 | -3,250 | 1.02 | 22,750,000 | 2,396,304 | 10.32 | 2023-11-07 |
| 594 | 2023-11-08 | 235,450 | -4,400 | 1.03 | 22,750,000 | 2,455,744 | 10.43 | 2023-11-06 |
| 595 | 2023-11-07 | 239,850 | 9,050 | 1.05 | 22,750,000 | 2,398,500 | 10.00 | 2023-11-03 |
| 596 | 2023-11-06 | 230,800 | 7,100 | 1.01 | 22,750,000 | 2,272,226 | 9.845 | 2023-11-02 |
| 597 | 2023-11-03 | 223,700 | -3,250 | 0.98 | 22,750,000 | 2,234,763 | 9.990 | 2023-11-01 |
| 598 | 2023-11-02 | 226,950 | 160,100 | 1.00 | 22,750,000 | 2,285,387 | 10.07 | 2023-10-31 |
| 599 | 2023-11-01 | 66,850 | -950 | 0.29 | 22,900,000 | 683,207 | 10.22 | 2023-10-30 |
| 600 | 2023-10-31 | 67,800 | 3,250 | 0.29 | 23,250,000 | 685,458 | 10.11 | 2023-10-27 |
| 601 | 2023-10-30 | 64,550 | 64,450 | 0.28 | 23,250,000 | 629,685 | 9.755 | 2023-10-26 |
| 602 | 2023-10-27 | 100 | 100 | 0.00 | 23,250,000 | 971 | 9.710 | 2023-10-25 |
| 603 | 2023-10-25 | 0 | -53,663 | 0.00 | 23,250,000 | 0 | 9.910 | 2023-10-20 |
| 604 | 2023-10-24 | 53,663 | -128,000 | 0.23 | 23,150,000 | 528,849 | 9.855 | 2023-10-19 |
| 605 | 2023-10-20 | 181,663 | 6,300 | 0.80 | 22,800,000 | 1,831,163 | 10.08 | 2023-10-18 |
| 606 | 2023-10-19 | 175,363 | -13,000 | 0.77 | 22,800,000 | 1,776,427 | 10.13 | 2023-10-17 |
| 607 | 2023-10-18 | 188,363 | 12,300 | 0.82 | 22,850,000 | 1,902,466 | 10.10 | 2023-10-16 |
| 608 | 2023-10-17 | 176,063 | -4,850 | 0.77 | 22,850,000 | 1,811,688 | 10.29 | 2023-10-13 |
| 609 | 2023-10-16 | 180,913 | 400 | 0.79 | 22,850,000 | 1,905,014 | 10.53 | 2023-10-12 |
| 610 | 2023-10-13 | 180,513 | 5,850 | 0.79 | 22,850,000 | 1,853,869 | 10.27 | 2023-10-11 |
| 611 | 2023-10-12 | 174,663 | -56,350 | 0.76 | 22,850,000 | 1,797,282 | 10.29 | 2023-10-10 |
| 612 | 2023-10-11 | 231,013 | -7,150 | 1.01 | 22,850,000 | 2,388,674 | 10.34 | 2023-10-09 |
| 613 | 2023-10-10 | 238,163 | 9,750 | 1.03 | 23,100,000 | 2,453,079 | 10.30 | 2023-10-06 |
| 614 | 2023-10-09 | 228,413 | -5,050 | 0.99 | 23,100,000 | 2,329,813 | 10.20 | 2023-10-05 |
| 615 | 2023-10-06 | 233,463 | 4,800 | 1.01 | 23,100,000 | 2,381,323 | 10.20 | 2023-10-04 |
| 616 | 2023-10-05 | 228,663 | 90,950 | 0.99 | 23,100,000 | 2,352,942 | 10.29 | 2023-10-03 |
| 617 | 2023-10-04 | 137,713 | 29,250 | 0.60 | 23,100,000 | 1,458,381 | 10.59 | 2023-09-29 |
| 618 | 2023-10-03 | 108,463 | 24,050 | 0.47 | 23,100,000 | 1,126,931 | 10.39 | 2023-09-28 |
| 619 | 2023-09-29 | 84,413 | -248,150 | 0.37 | 23,100,000 | 878,739 | 10.41 | 2023-09-27 |
| 620 | 2023-09-28 | 332,563 | 12,500 | 1.44 | 23,100,000 | 3,428,725 | 10.31 | 2023-09-26 |
| 621 | 2023-09-27 | 320,063 | 1,600 | 1.36 | 23,500,000 | 3,351,060 | 10.47 | 2023-09-25 |
| 622 | 2023-09-26 | 318,463 | -21,950 | 1.36 | 23,500,000 | 3,366,154 | 10.57 | 2023-09-22 |
| 623 | 2023-09-25 | 340,413 | -70,200 | 1.45 | 23,500,000 | 3,526,679 | 10.36 | 2023-09-21 |
| 624 | 2023-09-22 | 410,613 | 5,150 | 1.75 | 23,500,000 | 4,286,800 | 10.44 | 2023-09-20 |
| 625 | 2023-09-21 | 405,463 | 19,350 | 1.70 | 23,800,000 | 4,301,962 | 10.61 | 2023-09-19 |
| 626 | 2023-09-20 | 386,113 | 2,950 | 1.62 | 23,800,000 | 4,131,409 | 10.70 | 2023-09-18 |
| 627 | 2023-09-19 | 383,163 | 1,450 | 1.60 | 24,000,000 | 4,053,865 | 10.58 | 2023-09-15 |
| 628 | 2023-09-18 | 381,713 | -3,150 | 1.59 | 24,000,000 | 4,076,695 | 10.68 | 2023-09-14 |
| 629 | 2023-09-15 | 384,863 | 9,450 | 1.60 | 24,000,000 | 4,148,823 | 10.78 | 2023-09-13 |
| 630 | 2023-09-14 | 375,413 | 13,150 | 1.56 | 24,000,000 | 4,107,018 | 10.94 | 2023-09-12 |
| 631 | 2023-09-13 | 362,263 | 69,800 | 1.51 | 24,000,000 | 3,959,535 | 10.93 | 2023-09-11 |
| 632 | 2023-09-12 | 292,463 | -600 | 1.22 | 24,000,000 | 3,196,621 | 10.93 | 2023-09-07 |
| 633 | 2023-09-11 | 293,063 | 9,150 | 1.22 | 24,000,000 | 3,279,375 | 11.19 | 2023-09-06 |
| 634 | 2023-09-07 | 283,913 | 1,150 | 1.18 | 24,000,000 | 3,188,343 | 11.23 | 2023-09-05 |
| 635 | 2023-09-06 | 282,763 | -22,250 | 1.18 | 24,000,000 | 3,203,705 | 11.33 | 2023-09-04 |
| 636 | 2023-09-05 | 305,013 | -7,250 | 1.27 | 24,000,000 | 3,416,146 | 11.20 | 2023-08-31 |
| 637 | 2023-09-04 | 312,263 | 24,550 | 1.30 | 24,000,000 | 3,509,836 | 11.24 | 2023-08-30 |
| 638 | 2023-08-31 | 287,713 | -73,200 | 1.20 | 24,000,000 | 3,233,894 | 11.24 | 2023-08-29 |
| 639 | 2023-08-30 | 360,913 | 162,900 | 1.49 | 24,250,000 | 3,930,343 | 10.89 | 2023-08-28 |
| 640 | 2023-08-29 | 198,013 | -23,150 | 0.82 | 24,250,000 | 2,158,342 | 10.90 | 2023-08-25 |
| 641 | 2023-08-28 | 221,163 | -8,200 | 0.91 | 24,250,000 | 2,454,909 | 11.10 | 2023-08-24 |
| 642 | 2023-08-25 | 229,363 | -4,300 | 0.95 | 24,250,000 | 2,504,644 | 10.92 | 2023-08-23 |
| 643 | 2023-08-24 | 233,663 | -40,150 | 0.96 | 24,250,000 | 2,612,352 | 11.18 | 2023-08-22 |
| 644 | 2023-08-23 | 273,813 | 78,250 | 1.13 | 24,250,000 | 3,066,706 | 11.20 | 2023-08-21 |
| 645 | 2023-08-22 | 195,563 | -248,650 | 0.79 | 24,850,000 | 2,235,285 | 11.43 | 2023-08-18 |
| 646 | 2023-08-21 | 444,213 | 15,050 | 1.79 | 24,850,000 | 5,130,660 | 11.55 | 2023-08-17 |
| 647 | 2023-08-18 | 429,163 | 233,800 | 1.71 | 25,150,000 | 4,956,833 | 11.55 | 2023-08-16 |
| 648 | 2023-08-17 | 195,363 | -4,650 | 0.78 | 25,150,000 | 2,272,072 | 11.63 | 2023-08-15 |
| 649 | 2023-08-16 | 200,013 | -4,750 | 0.80 | 25,100,000 | 2,372,154 | 11.86 | 2023-08-14 |
| 650 | 2023-08-15 | 204,763 | 7,150 | 0.80 | 25,500,000 | 2,477,632 | 12.10 | 2023-08-11 |
| 651 | 2023-08-14 | 197,613 | -10,500 | 0.77 | 25,500,000 | 2,452,377 | 12.41 | 2023-08-10 |
| 652 | 2023-08-11 | 208,113 | -191,850 | 0.82 | 25,500,000 | 2,586,845 | 12.43 | 2023-08-09 |
| 653 | 2023-08-10 | 399,963 | 48,850 | 1.57 | 25,500,000 | 4,955,542 | 12.39 | 2023-08-08 |
| 654 | 2023-08-09 | 351,113 | 17,900 | 1.37 | 25,700,000 | 4,406,468 | 12.55 | 2023-08-07 |
| 655 | 2023-08-08 | 333,213 | 650 | 1.30 | 25,700,000 | 4,205,148 | 12.62 | 2023-08-04 |
| 656 | 2023-08-07 | 332,563 | 33,250 | 1.29 | 25,700,000 | 4,143,735 | 12.46 | 2023-08-03 |
| 657 | 2023-08-04 | 299,313 | -71,700 | 1.16 | 25,700,000 | 3,720,461 | 12.43 | 2023-08-02 |
| 658 | 2023-08-03 | 371,013 | 44,550 | 1.44 | 25,700,000 | 4,633,952 | 12.49 | 2023-08-01 |
| 659 | 2023-08-02 | 326,463 | -38,600 | 1.25 | 26,050,000 | 4,110,169 | 12.59 | 2023-07-31 |
| 660 | 2023-08-01 | 365,063 | 178,150 | 1.40 | 26,050,000 | 4,519,480 | 12.38 | 2023-07-28 |
| 661 | 2023-07-31 | 186,913 | -2,150 | 0.72 | 26,050,000 | 2,297,161 | 12.29 | 2023-07-27 |
| 662 | 2023-07-28 | 189,063 | 35,300 | 0.73 | 26,050,000 | 2,314,131 | 12.24 | 2023-07-26 |
| 663 | 2023-07-27 | 153,763 | 104,750 | 0.59 | 26,050,000 | 1,898,973 | 12.35 | 2023-07-25 |
| 664 | 2023-07-26 | 49,013 | -92,950 | 0.19 | 26,050,000 | 581,294 | 11.86 | 2023-07-24 |
| 665 | 2023-07-25 | 141,963 | -6,950 | 0.54 | 26,050,000 | 1,723,431 | 12.14 | 2023-07-21 |
| 666 | 2023-07-24 | 148,913 | -40,750 | 0.57 | 26,050,000 | 1,819,717 | 12.22 | 2023-07-20 |
| 667 | 2023-07-21 | 189,663 | 59,150 | 0.73 | 26,050,000 | 2,313,889 | 12.20 | 2023-07-19 |
| 668 | 2023-07-20 | 130,513 | -70,550 | 0.50 | 26,050,000 | 1,613,141 | 12.36 | 2023-07-18 |
| 669 | 2023-07-19 | 201,063 | 1,700 | 0.75 | 26,750,000 | 2,545,458 | 12.66 | 2023-07-14 |
| 670 | 2023-07-18 | 199,363 | 71,700 | 0.74 | 27,000,000 | 2,541,878 | 12.75 | 2023-07-13 |
| 671 | 2023-07-14 | 127,663 | 32,900 | 0.47 | 27,000,000 | 1,608,554 | 12.60 | 2023-07-12 |
| 672 | 2023-07-13 | 94,763 | 31,450 | 0.35 | 27,000,000 | 1,199,700 | 12.66 | 2023-07-11 |
| 673 | 2023-07-12 | 63,313 | 20,250 | 0.23 | 27,000,000 | 791,413 | 12.50 | 2023-07-10 |
| 674 | 2023-07-11 | 43,063 | -400 | 0.16 | 27,000,000 | 527,952 | 12.26 | 2023-07-07 |
| 675 | 2023-07-10 | 43,463 | -43,500 | 0.16 | 27,000,000 | 538,072 | 12.38 | 2023-07-06 |
| 676 | 2023-07-07 | 86,963 | 12,450 | 0.32 | 27,000,000 | 1,095,734 | 12.60 | 2023-07-05 |
| 677 | 2023-07-06 | 74,513 | 450 | 0.28 | 27,000,000 | 944,080 | 12.67 | 2023-07-04 |
| 678 | 2023-07-05 | 74,063 | 24,700 | 0.27 | 27,000,000 | 925,788 | 12.50 | 2023-07-03 |
| 679 | 2023-07-04 | 49,363 | -77,200 | 0.18 | 27,000,000 | 611,608 | 12.39 | 2023-06-30 |
| 680 | 2023-07-03 | 126,563 | 17,450 | 0.47 | 27,000,000 | 1,532,678 | 12.11 | 2023-06-29 |
| 681 | 2023-06-30 | 109,113 | -78,950 | 0.40 | 27,000,000 | 1,331,179 | 12.20 | 2023-06-28 |
| 682 | 2023-06-29 | 188,063 | 8,650 | 0.70 | 27,000,000 | 2,294,369 | 12.20 | 2023-06-27 |
| 683 | 2023-06-28 | 179,413 | -12,050 | 0.66 | 27,000,000 | 2,187,044 | 12.19 | 2023-06-26 |
| 684 | 2023-06-27 | 191,463 | -12,850 | 0.71 | 27,000,000 | 2,318,617 | 12.11 | 2023-06-23 |
| 685 | 2023-06-26 | 204,313 | -12,600 | 0.76 | 27,000,000 | 2,517,136 | 12.32 | 2023-06-21 |
| 686 | 2023-06-23 | 216,913 | -27,550 | 0.80 | 27,000,000 | 2,720,089 | 12.54 | 2023-06-20 |
| 687 | 2023-06-21 | 244,463 | -72,250 | 0.91 | 27,000,000 | 3,060,677 | 12.52 | 2023-06-19 |
| 688 | 2023-06-20 | 316,713 | 68,400 | 1.17 | 27,000,000 | 4,022,255 | 12.70 | 2023-06-16 |
| 689 | 2023-06-19 | 248,313 | -47,050 | 0.92 | 27,000,000 | 3,151,092 | 12.69 | 2023-06-15 |
| 690 | 2023-06-16 | 295,363 | 8,750 | 1.10 | 26,950,000 | 3,544,356 | 12.00 | 2023-06-14 |
| 691 | 2023-06-15 | 286,613 | -55,900 | 1.06 | 26,950,000 | 3,470,883 | 12.11 | 2023-06-13 |
| 692 | 2023-06-14 | 342,513 | 26,300 | 1.26 | 27,250,000 | 4,127,282 | 12.05 | 2023-06-12 |
| 693 | 2023-06-13 | 316,213 | 56,900 | 1.16 | 27,250,000 | 3,794,556 | 12.00 | 2023-06-09 |
| 694 | 2023-06-12 | 259,313 | 62,050 | 0.95 | 27,250,000 | 3,085,825 | 11.90 | 2023-06-08 |
| 695 | 2023-06-09 | 197,263 | -39,050 | 0.72 | 27,250,000 | 2,367,156 | 12.00 | 2023-06-07 |
| 696 | 2023-06-08 | 236,313 | 29,950 | 0.87 | 27,250,000 | 2,925,555 | 12.38 | 2023-06-06 |
| 697 | 2023-06-07 | 206,363 | -77,400 | 0.76 | 27,200,000 | 2,579,538 | 12.50 | 2023-06-05 |
| 698 | 2023-06-06 | 283,763 | 65,850 | 1.04 | 27,200,000 | 3,609,465 | 12.72 | 2023-06-02 |
| 699 | 2023-06-05 | 217,913 | -42,200 | 0.80 | 27,200,000 | 2,686,867 | 12.33 | 2023-06-01 |
| 700 | 2023-06-02 | 260,113 | 50,300 | 0.96 | 27,200,000 | 3,194,188 | 12.28 | 2023-05-31 |
| 701 | 2023-06-01 | 209,813 | 32,650 | 0.76 | 27,500,000 | 2,612,172 | 12.45 | 2023-05-30 |
| 702 | 2023-05-31 | 177,163 | 14,850 | 0.64 | 27,600,000 | 2,189,735 | 12.36 | 2023-05-29 |
| 703 | 2023-05-30 | 162,313 | 94,800 | 0.59 | 27,600,000 | 2,075,983 | 12.79 | 2023-05-25 |
| 704 | 2023-05-29 | 67,513 | -8,600 | 0.24 | 27,600,000 | 867,542 | 12.85 | 2023-05-24 |
| 705 | 2023-05-25 | 76,113 | -102,300 | 0.28 | 27,600,000 | 991,752 | 13.03 | 2023-05-23 |
| 706 | 2023-05-24 | 178,413 | 11,250 | 0.65 | 27,600,000 | 2,337,210 | 13.10 | 2023-05-22 |
| 707 | 2023-05-23 | 167,163 | -125,550 | 0.60 | 27,700,000 | 2,189,835 | 13.10 | 2023-05-19 |
| 708 | 2023-05-22 | 292,713 | -900 | 1.06 | 27,700,000 | 3,819,905 | 13.05 | 2023-05-18 |
| 709 | 2023-05-19 | 293,613 | 800 | 1.05 | 27,900,000 | 3,905,053 | 13.30 | 2023-05-17 |
| 710 | 2023-05-18 | 292,813 | -350 | 1.05 | 27,900,000 | 3,958,832 | 13.52 | 2023-05-16 |
| 711 | 2023-05-17 | 293,163 | -139,050 | 1.05 | 28,050,000 | 3,975,290 | 13.56 | 2023-05-15 |
| 712 | 2023-05-16 | 432,213 | -54,400 | 1.54 | 28,050,000 | 5,631,735 | 13.03 | 2023-05-12 |
| 713 | 2023-05-15 | 486,613 | 8,850 | 1.73 | 28,150,000 | 6,471,953 | 13.30 | 2023-05-11 |
| 714 | 2023-05-12 | 477,763 | 164,800 | 1.68 | 28,450,000 | 6,210,919 | 13.00 | 2023-05-10 |
| 715 | 2023-05-11 | 312,963 | 6,400 | 1.10 | 28,450,000 | 3,971,500 | 12.69 | 2023-05-09 |
| 716 | 2023-05-10 | 306,563 | 278,500 | 1.08 | 28,450,000 | 3,960,794 | 12.92 | 2023-05-08 |
| 717 | 2023-05-09 | 28,063 | -3,350 | 0.10 | 28,450,000 | 361,451 | 12.88 | 2023-05-05 |
| 718 | 2023-05-08 | 31,413 | 12,100 | 0.11 | 28,450,000 | 409,940 | 13.05 | 2023-05-04 |
| 719 | 2023-05-05 | 19,313 | -131,400 | 0.07 | 28,450,000 | 249,910 | 12.94 | 2023-05-03 |
| 720 | 2023-05-04 | 150,713 | 13,300 | 0.53 | 28,450,000 | 1,965,298 | 13.04 | 2023-05-02 |
| 721 | 2023-05-03 | 137,413 | -94,250 | 0.48 | 28,450,000 | 1,800,110 | 13.10 | 2023-04-28 |
| 722 | 2023-05-02 | 231,663 | -56,450 | 0.81 | 28,450,000 | 3,060,268 | 13.21 | 2023-04-27 |
| 723 | 2023-04-28 | 288,113 | 63,950 | 1.01 | 28,450,000 | 3,759,875 | 13.05 | 2023-04-26 |
| 724 | 2023-04-27 | 224,163 | 8,000 | 0.79 | 28,450,000 | 2,795,313 | 12.47 | 2023-04-25 |
| 725 | 2023-04-26 | 216,163 | -18,900 | 0.76 | 28,450,000 | 2,833,897 | 13.11 | 2023-04-24 |
| 726 | 2023-04-25 | 235,063 | 25,950 | 0.83 | 28,450,000 | 3,116,935 | 13.26 | 2023-04-21 |
| 727 | 2023-04-24 | 209,113 | 20,900 | 0.74 | 28,450,000 | 2,802,114 | 13.40 | 2023-04-20 |
| 728 | 2023-04-21 | 188,213 | 50 | 0.66 | 28,450,000 | 2,608,632 | 13.86 | 2023-04-19 |
| 729 | 2023-04-20 | 188,163 | 1,750 | 0.66 | 28,450,000 | 2,628,637 | 13.97 | 2023-04-18 |
| 730 | 2023-04-19 | 186,413 | 9,900 | 0.66 | 28,450,000 | 2,611,646 | 14.01 | 2023-04-17 |
| 731 | 2023-04-18 | 176,513 | 88,600 | 0.62 | 28,450,000 | 2,444,705 | 13.85 | 2023-04-14 |
| 732 | 2023-04-17 | 87,913 | -90,050 | 0.31 | 28,450,000 | 1,192,100 | 13.56 | 2023-04-13 |
| 733 | 2023-04-14 | 177,963 | -7,350 | 0.63 | 28,450,000 | 2,427,415 | 13.64 | 2023-04-12 |
| 734 | 2023-04-13 | 185,313 | 33,700 | 0.65 | 28,650,000 | 2,572,144 | 13.88 | 2023-04-11 |
| 735 | 2023-04-12 | 151,613 | -10,000 | 0.52 | 29,000,000 | 2,052,840 | 13.54 | 2023-04-06 |
| 736 | 2023-04-11 | 161,613 | 145,650 | 0.56 | 29,000,000 | 2,193,088 | 13.57 | 2023-04-04 |
| 737 | 2023-04-06 | 15,963 | -7,250 | 0.06 | 29,000,000 | 222,524 | 13.94 | 2023-04-03 |
| 738 | 2023-04-04 | 23,213 | 650 | 0.08 | 29,000,000 | 322,893 | 13.91 | 2023-03-31 |
| 739 | 2023-04-03 | 22,563 | -6,050 | 0.08 | 29,000,000 | 312,949 | 13.87 | 2023-03-30 |
| 740 | 2023-03-31 | 28,613 | 25,900 | 0.10 | 29,000,000 | 393,715 | 13.76 | 2023-03-29 |
| 741 | 2023-03-30 | 2,713 | -22,350 | 0.01 | 29,000,000 | 37,087 | 13.67 | 2023-03-28 |
| 742 | 2023-03-29 | 25,063 | -9,650 | 0.09 | 29,000,000 | 343,864 | 13.72 | 2023-03-27 |
| 743 | 2023-03-28 | 34,713 | -218,350 | 0.12 | 29,000,000 | 480,081 | 13.83 | 2023-03-24 |
| 744 | 2023-03-27 | 253,063 | -5,900 | 0.87 | 29,100,000 | 3,497,331 | 13.82 | 2023-03-23 |
| 745 | 2023-03-24 | 258,963 | -75,150 | 0.89 | 29,100,000 | 3,545,203 | 13.69 | 2023-03-22 |
| 746 | 2023-03-23 | 334,113 | 51,750 | 1.14 | 29,400,000 | 4,560,642 | 13.65 | 2023-03-21 |
| 747 | 2023-03-22 | 282,363 | 110,100 | 0.96 | 29,400,000 | 3,758,252 | 13.31 | 2023-03-20 |
| 748 | 2023-03-21 | 172,263 | 2,071 | 0.58 | 29,550,000 | 2,289,375 | 13.29 | 2023-03-17 |
| 749 | 2023-03-20 | 170,192 | 14,250 | 0.57 | 30,050,000 | 2,256,746 | 13.26 | 2023-03-16 |
| 750 | 2023-03-17 | 155,942 | 4,750 | 0.52 | 30,050,000 | 2,117,692 | 13.58 | 2023-03-15 |
| 751 | 2023-03-16 | 151,192 | 119,850 | 0.50 | 30,050,000 | 2,071,330 | 13.70 | 2023-03-14 |
| 752 | 2023-03-15 | 31,342 | 25,250 | 0.10 | 30,200,000 | 430,639 | 13.74 | 2023-03-13 |
| 753 | 2023-03-14 | 6,092 | -67,900 | 0.02 | 30,200,000 | 84,191 | 13.82 | 2023-03-10 |
| 754 | 2023-03-13 | 73,992 | 1,550 | 0.25 | 30,200,000 | 1,031,448 | 13.94 | 2023-03-09 |
| 755 | 2023-03-10 | 72,442 | -38,400 | 0.24 | 30,200,000 | 1,010,566 | 13.95 | 2023-03-08 |
| 756 | 2023-03-09 | 110,842 | -25,300 | 0.37 | 30,200,000 | 1,565,089 | 14.12 | 2023-03-07 |
| 757 | 2023-03-08 | 136,142 | 23,500 | 0.45 | 30,200,000 | 1,954,999 | 14.36 | 2023-03-06 |
| 758 | 2023-03-07 | 112,642 | 33,000 | 0.37 | 30,200,000 | 1,614,160 | 14.33 | 2023-03-03 |
| 759 | 2023-03-06 | 79,642 | 10,200 | 0.26 | 30,200,000 | 1,142,863 | 14.35 | 2023-03-02 |
| 760 | 2023-03-03 | 69,442 | -162,100 | 0.23 | 30,200,000 | 1,014,548 | 14.61 | 2023-03-01 |
| 761 | 2023-03-02 | 231,542 | 16,550 | 0.76 | 30,350,000 | 3,308,735 | 14.29 | 2023-02-28 |
| 762 | 2023-03-01 | 214,992 | 3,750 | 0.71 | 30,350,000 | 3,067,936 | 14.27 | 2023-02-27 |
| 763 | 2023-02-28 | 211,242 | 122,700 | 0.70 | 30,350,000 | 3,046,110 | 14.42 | 2023-02-24 |
| 764 | 2023-02-27 | 88,542 | 20,800 | 0.29 | 30,500,000 | 1,304,224 | 14.73 | 2023-02-23 |
| 765 | 2023-02-24 | 67,742 | -47,900 | 0.22 | 30,500,000 | 991,743 | 14.64 | 2023-02-22 |
| 766 | 2023-02-23 | 115,642 | -24,250 | 0.38 | 30,500,000 | 1,699,937 | 14.70 | 2023-02-21 |
| 767 | 2023-02-22 | 139,892 | 49,700 | 0.46 | 30,500,000 | 2,050,817 | 14.66 | 2023-02-20 |
| 768 | 2023-02-21 | 90,192 | 950 | 0.30 | 30,500,000 | 1,331,234 | 14.76 | 2023-02-17 |
| 769 | 2023-02-20 | 89,242 | 22,250 | 0.29 | 30,500,000 | 1,347,554 | 15.10 | 2023-02-16 |
| 770 | 2023-02-17 | 66,992 | 500 | 0.22 | 30,500,000 | 1,034,356 | 15.44 | 2023-02-15 |
| 771 | 2023-02-16 | 66,492 | 10,050 | 0.22 | 30,850,000 | 1,037,275 | 15.60 | 2023-02-14 |
| 772 | 2023-02-15 | 56,442 | -2,600 | 0.18 | 30,850,000 | 891,784 | 15.80 | 2023-02-13 |
| 773 | 2023-02-14 | 59,042 | 4,900 | 0.19 | 30,850,000 | 929,321 | 15.74 | 2023-02-10 |
| 774 | 2023-02-13 | 54,142 | -20,300 | 0.17 | 31,000,000 | 870,603 | 16.08 | 2023-02-09 |
| 775 | 2023-02-10 | 74,442 | -240,650 | 0.24 | 31,000,000 | 1,189,583 | 15.98 | 2023-02-08 |
| 776 | 2023-02-09 | 315,092 | -184,800 | 1.02 | 31,000,000 | 5,013,114 | 15.91 | 2023-02-07 |
| 777 | 2023-02-08 | 499,892 | 227,500 | 1.61 | 31,000,000 | 7,948,283 | 15.90 | 2023-02-06 |
| 778 | 2023-02-07 | 272,392 | -18,450 | 0.88 | 31,000,000 | 4,399,131 | 16.15 | 2023-02-03 |
| 779 | 2023-02-06 | 290,842 | -77,400 | 0.94 | 31,000,000 | 4,827,977 | 16.60 | 2023-02-02 |
| 780 | 2023-02-03 | 368,242 | 41,100 | 1.19 | 31,000,000 | 6,075,993 | 16.50 | 2023-02-01 |
| 781 | 2023-02-02 | 327,142 | 259,450 | 1.06 | 30,950,000 | 5,368,400 | 16.41 | 2023-01-31 |
| 782 | 2023-02-01 | 67,692 | 12,500 | 0.22 | 31,200,000 | 1,108,795 | 16.38 | 2023-01-30 |
| 783 | 2023-01-31 | 55,192 | -51,200 | 0.18 | 31,200,000 | 920,051 | 16.67 | 2023-01-27 |
| 784 | 2023-01-30 | 106,392 | -49,700 | 0.34 | 31,200,000 | 1,753,340 | 16.48 | 2023-01-26 |
| 785 | 2023-01-27 | 156,092 | -19,600 | 0.50 | 31,200,000 | 2,483,424 | 15.91 | 2023-01-20 |
| 786 | 2023-01-26 | 175,692 | -1,800 | 0.56 | 31,200,000 | 2,744,309 | 15.62 | 2023-01-19 |
| 787 | 2023-01-20 | 177,492 | -2,250 | 0.57 | 31,200,000 | 2,770,650 | 15.61 | 2023-01-18 |
| 788 | 2023-01-19 | 179,742 | -7,000 | 0.58 | 31,200,000 | 2,793,191 | 15.54 | 2023-01-17 |
| 789 | 2023-01-18 | 186,742 | 56,350 | 0.59 | 31,450,000 | 2,957,993 | 15.84 | 2023-01-16 |
| 790 | 2023-01-17 | 130,392 | 59,800 | 0.41 | 31,450,000 | 2,041,939 | 15.66 | 2023-01-13 |
| 791 | 2023-01-16 | 70,592 | -25,700 | 0.22 | 31,450,000 | 1,096,294 | 15.53 | 2023-01-12 |
| 792 | 2023-01-13 | 96,292 | -11,650 | 0.31 | 31,450,000 | 1,466,527 | 15.23 | 2023-01-11 |
| 793 | 2023-01-12 | 107,942 | -216,450 | 0.34 | 31,450,000 | 1,674,180 | 15.51 | 2023-01-10 |
| 794 | 2023-01-11 | 324,392 | 5,000 | 1.01 | 32,000,000 | 4,969,685 | 15.32 | 2023-01-09 |
| 795 | 2023-01-10 | 319,392 | -38,100 | 1.00 | 32,000,000 | 4,810,044 | 15.06 | 2023-01-06 |
| 796 | 2023-01-09 | 357,492 | 37,312 | 1.12 | 32,000,000 | 5,265,857 | 14.73 | 2023-01-05 |
| 797 | 2023-01-06 | 320,180 | -1,750 | 1.00 | 32,000,000 | 4,565,767 | 14.26 | 2023-01-04 |
| 798 | 2023-01-05 | 321,930 | 13,450 | 1.01 | 32,000,000 | 4,722,713 | 14.67 | 2023-01-03 |
| 799 | 2023-01-04 | 308,480 | 9,800 | 0.96 | 32,000,000 | 4,454,451 | 14.44 | 2022-12-30 |
| 800 | 2023-01-03 | 298,680 | -3,650 | 0.93 | 32,000,000 | 4,369,688 | 14.63 | 2022-12-29 |
| 801 | 2022-12-30 | 302,330 | 11,400 | 0.94 | 32,000,000 | 4,404,948 | 14.57 | 2022-12-28 |
| 802 | 2022-12-29 | 290,930 | -95,200 | 0.88 | 33,000,000 | 4,180,664 | 14.37 | 2022-12-23 |
| 803 | 2022-12-28 | 386,130 | -51,350 | 1.16 | 33,200,000 | 5,602,746 | 14.51 | 2022-12-22 |
| 804 | 2022-12-23 | 437,480 | 162,800 | 1.32 | 33,200,000 | 6,518,452 | 14.90 | 2022-12-21 |
| 805 | 2022-12-22 | 274,680 | -268,550 | 0.82 | 33,400,000 | 4,103,719 | 14.94 | 2022-12-20 |
| 806 | 2022-12-21 | 543,230 | 157,700 | 1.63 | 33,400,000 | 8,316,851 | 15.31 | 2022-12-19 |
| 807 | 2022-12-20 | 385,530 | 62,250 | 1.14 | 33,700,000 | 5,856,201 | 15.19 | 2022-12-16 |
| 808 | 2022-12-19 | 323,280 | 1,650 | 0.96 | 33,700,000 | 5,017,306 | 15.52 | 2022-12-15 |
| 809 | 2022-12-16 | 321,630 | -55,950 | 0.95 | 33,700,000 | 4,879,127 | 15.17 | 2022-12-14 |
| 810 | 2022-12-15 | 377,580 | 38,600 | 1.12 | 33,800,000 | 5,742,992 | 15.21 | 2022-12-13 |
| 811 | 2022-12-14 | 338,980 | 1,500 | 1.00 | 33,950,000 | 5,260,970 | 15.52 | 2022-12-12 |
| 812 | 2022-12-13 | 337,480 | 8,200 | 0.99 | 33,950,000 | 5,295,061 | 15.69 | 2022-12-09 |
| 813 | 2022-12-12 | 329,280 | 327,600 | 0.96 | 34,150,000 | 5,235,552 | 15.90 | 2022-12-08 |
| 814 | 2022-12-09 | 1,680 | -80,200 | 0.00 | 34,400,000 | 26,376 | 15.70 | 2022-12-07 |
| 815 | 2022-12-08 | 81,880 | -41,050 | 0.24 | 34,400,000 | 1,252,764 | 15.30 | 2022-12-06 |
| 816 | 2022-12-07 | 122,930 | 31,950 | 0.36 | 34,550,000 | 1,863,619 | 15.16 | 2022-12-05 |
| 817 | 2022-12-06 | 90,980 | 53,150 | 0.26 | 34,550,000 | 1,379,257 | 15.16 | 2022-12-02 |
| 818 | 2022-12-05 | 37,830 | -355,300 | 0.10 | 36,150,000 | 563,667 | 14.90 | 2022-12-01 |
| 819 | 2022-12-02 | 393,130 | 210,850 | 1.09 | 36,150,000 | 5,834,049 | 14.84 | 2022-11-30 |
| 820 | 2022-12-01 | 182,280 | 43,350 | 0.50 | 36,450,000 | 2,570,148 | 14.10 | 2022-11-29 |
| 821 | 2022-11-30 | 138,930 | -17,300 | 0.38 | 36,450,000 | 1,961,692 | 14.12 | 2022-11-28 |
| 822 | 2022-11-29 | 156,230 | 10,200 | 0.43 | 36,450,000 | 2,241,901 | 14.35 | 2022-11-25 |
| 823 | 2022-11-28 | 146,030 | -26,750 | 0.40 | 36,450,000 | 2,124,737 | 14.55 | 2022-11-24 |
| 824 | 2022-11-25 | 172,780 | 51,750 | 0.47 | 36,450,000 | 2,538,138 | 14.69 | 2022-11-23 |
| 825 | 2022-11-24 | 121,030 | -69,200 | 0.33 | 36,550,000 | 1,770,669 | 14.63 | 2022-11-22 |
| 826 | 2022-11-23 | 190,230 | 18,400 | 0.52 | 36,550,000 | 2,824,916 | 14.85 | 2022-11-21 |
| 827 | 2022-11-22 | 171,830 | 114,000 | 0.47 | 36,550,000 | 2,543,084 | 14.80 | 2022-11-18 |
| 828 | 2022-11-21 | 57,830 | -119,900 | 0.16 | 36,700,000 | 861,667 | 14.90 | 2022-11-17 |
| 829 | 2022-11-18 | 177,730 | 97,700 | 0.48 | 36,700,000 | 2,735,265 | 15.39 | 2022-11-16 |
| 830 | 2022-11-17 | 80,030 | -420,700 | 0.22 | 36,700,000 | 1,266,875 | 15.83 | 2022-11-15 |
| 831 | 2022-11-16 | 500,730 | 170,250 | 1.34 | 37,400,000 | 7,711,242 | 15.40 | 2022-11-14 |
| 832 | 2022-11-15 | 330,480 | -793,200 | 0.88 | 37,400,000 | 5,218,279 | 15.79 | 2022-11-11 |
| 833 | 2022-11-14 | 1,123,680 | 24,300 | 3.00 | 37,400,000 | 16,956,331 | 15.09 | 2022-11-10 |
| 834 | 2022-11-11 | 1,099,380 | 431,300 | 2.92 | 37,600,000 | 16,985,421 | 15.45 | 2022-11-09 |
| 835 | 2022-11-10 | 668,080 | -26,400 | 1.78 | 37,600,000 | 10,562,345 | 15.81 | 2022-11-08 |
| 836 | 2022-11-09 | 694,480 | 135,400 | 1.85 | 37,600,000 | 10,979,729 | 15.81 | 2022-11-07 |
| 837 | 2022-11-08 | 559,080 | -218,950 | 1.48 | 37,750,000 | 8,727,239 | 15.61 | 2022-11-04 |
| 838 | 2022-11-07 | 778,030 | -28,516 | 2.05 | 38,000,000 | 11,475,943 | 14.75 | 2022-11-03 |
| 839 | 2022-11-04 | 806,546 | 200 | 2.11 | 38,300,000 | 12,090,125 | 14.99 | 2022-11-02 |
| 840 | 2022-11-03 | 806,346 | 121,050 | 2.09 | 38,500,000 | 11,724,271 | 14.54 | 2022-11-01 |
| 841 | 2022-11-02 | 685,296 | -29,400 | 1.78 | 38,500,000 | 9,484,497 | 13.84 | 2022-10-31 |
| 842 | 2022-11-01 | 714,696 | 120,900 | 1.86 | 38,500,000 | 9,576,926 | 13.40 | 2022-10-28 |
| 843 | 2022-10-31 | 593,796 | 34,750 | 1.53 | 38,750,000 | 8,699,111 | 14.65 | 2022-10-27 |
| 844 | 2022-10-28 | 559,046 | -26,600 | 1.44 | 38,750,000 | 8,335,376 | 14.91 | 2022-10-26 |
| 845 | 2022-10-27 | 585,646 | 88,750 | 1.51 | 38,750,000 | 8,497,723 | 14.51 | 2022-10-25 |
| 846 | 2022-10-26 | 496,896 | 28,750 | 1.28 | 38,750,000 | 7,209,961 | 14.51 | 2022-10-24 |
| 847 | 2022-10-25 | 468,146 | -21,630 | 1.21 | 38,750,000 | 6,928,561 | 14.80 | 2022-10-21 |
| 848 | 2022-10-24 | 489,776 | 85,750 | 1.26 | 38,750,000 | 7,312,356 | 14.93 | 2022-10-20 |
| 849 | 2022-10-21 | 404,026 | 12,600 | 1.04 | 38,750,000 | 6,181,598 | 15.30 | 2022-10-19 |
| 850 | 2022-10-20 | 391,426 | -16,700 | 1.01 | 38,750,000 | 6,027,960 | 15.40 | 2022-10-18 |
| 851 | 2022-10-19 | 408,126 | 4,150 | 1.05 | 38,850,000 | 6,252,490 | 15.32 | 2022-10-17 |
| 852 | 2022-10-18 | 403,976 | 129,600 | 1.04 | 38,850,000 | 6,176,793 | 15.29 | 2022-10-14 |
| 853 | 2022-10-17 | 274,376 | -53,650 | 0.71 | 38,850,000 | 4,126,615 | 15.04 | 2022-10-13 |
| 854 | 2022-10-14 | 328,026 | 17,100 | 0.84 | 38,850,000 | 4,976,154 | 15.17 | 2022-10-12 |
| 855 | 2022-10-13 | 310,926 | 20,250 | 0.80 | 38,850,000 | 4,539,520 | 14.60 | 2022-10-11 |
| 856 | 2022-10-12 | 290,676 | -161,500 | 0.75 | 38,850,000 | 4,153,760 | 14.29 | 2022-10-10 |
| 857 | 2022-10-11 | 452,176 | -57,300 | 1.16 | 38,850,000 | 6,782,640 | 15.00 | 2022-10-07 |
| 858 | 2022-10-10 | 509,476 | -4,400 | 1.29 | 39,450,000 | 7,820,457 | 15.35 | 2022-10-06 |
| 859 | 2022-10-07 | 513,876 | 60,300 | 1.30 | 39,450,000 | 7,965,078 | 15.50 | 2022-10-05 |
| 860 | 2022-10-06 | 453,576 | -38,200 | 1.15 | 39,450,000 | 6,545,102 | 14.43 | 2022-10-03 |
| 861 | 2022-10-05 | 491,776 | -43,100 | 1.25 | 39,450,000 | 7,229,107 | 14.70 | 2022-09-30 |
| 862 | 2022-10-03 | 534,876 | 329,300 | 1.36 | 39,450,000 | 7,964,304 | 14.89 | 2022-09-29 |
| 863 | 2022-09-30 | 205,576 | 2,000 | 0.52 | 39,450,000 | 3,001,410 | 14.60 | 2022-09-28 |
| 864 | 2022-09-29 | 203,576 | 76,750 | 0.52 | 39,450,000 | 3,163,571 | 15.54 | 2022-09-27 |
| 865 | 2022-09-28 | 126,826 | 39,200 | 0.32 | 39,450,000 | 1,969,608 | 15.53 | 2022-09-26 |
| 866 | 2022-09-27 | 87,626 | -22,250 | 0.22 | 39,450,000 | 1,356,450 | 15.48 | 2022-09-23 |
| 867 | 2022-09-26 | 109,876 | -41,384 | 0.28 | 39,450,000 | 1,723,954 | 15.69 | 2022-09-22 |
| 868 | 2022-09-23 | 151,260 | -144,816 | 0.38 | 39,450,000 | 2,388,395 | 15.79 | 2022-09-21 |
| 869 | 2022-09-22 | 296,076 | -6,950 | 0.75 | 39,450,000 | 4,713,530 | 15.92 | 2022-09-20 |
| 870 | 2022-09-21 | 303,026 | -8,434 | 0.77 | 39,450,000 | 4,702,964 | 15.52 | 2022-09-19 |
| 871 | 2022-09-20 | 311,460 | 4,650 | 0.79 | 39,450,000 | 4,740,421 | 15.22 | 2022-09-16 |
| 872 | 2022-09-19 | 306,810 | 25,500 | 0.78 | 39,450,000 | 4,816,917 | 15.70 | 2022-09-15 |
| 873 | 2022-09-16 | 281,310 | -150 | 0.71 | 39,450,000 | 4,616,297 | 16.41 | 2022-09-14 |
| 874 | 2022-09-15 | 281,460 | 17,250 | 0.71 | 39,550,000 | 4,765,118 | 16.93 | 2022-09-13 |
| 875 | 2022-09-14 | 264,210 | 35,250 | 0.67 | 39,550,000 | 4,430,802 | 16.77 | 2022-09-09 |
| 876 | 2022-09-13 | 228,960 | -1,800 | 0.58 | 39,550,000 | 3,784,709 | 16.53 | 2022-09-08 |
| 877 | 2022-09-09 | 230,760 | 5,650 | 0.58 | 39,550,000 | 3,913,690 | 16.96 | 2022-09-07 |
| 878 | 2022-09-08 | 225,110 | 500 | 0.57 | 39,550,000 | 3,752,584 | 16.67 | 2022-09-06 |
| 879 | 2022-09-07 | 224,610 | 50,084 | 0.57 | 39,550,000 | 3,697,081 | 16.46 | 2022-09-05 |
| 880 | 2022-09-06 | 174,526 | -10,184 | 0.44 | 39,550,000 | 2,912,839 | 16.69 | 2022-09-02 |
| 881 | 2022-09-05 | 184,710 | -21,900 | 0.47 | 39,700,000 | 3,093,893 | 16.75 | 2022-09-01 |
| 882 | 2022-09-02 | 206,610 | 21,400 | 0.52 | 39,700,000 | 3,539,229 | 17.13 | 2022-08-31 |
| 883 | 2022-09-01 | 185,210 | 19,100 | 0.47 | 39,700,000 | 3,283,773 | 17.73 | 2022-08-30 |
| 884 | 2022-08-31 | 166,110 | -166,650 | 0.42 | 39,700,000 | 2,960,080 | 17.82 | 2022-08-29 |
| 885 | 2022-08-30 | 332,760 | 2,200 | 0.84 | 39,700,000 | 6,062,887 | 18.22 | 2022-08-26 |
| 886 | 2022-08-29 | 330,560 | 24,150 | 0.83 | 39,700,000 | 6,072,387 | 18.37 | 2022-08-25 |
| 887 | 2022-08-26 | 306,410 | 56,703 | 0.77 | 39,700,000 | 5,726,803 | 18.69 | 2022-08-24 |
| 888 | 2022-08-25 | 249,707 | 29,800 | 0.63 | 39,700,000 | 4,894,257 | 19.60 | 2022-08-23 |
| 889 | 2022-08-24 | 219,907 | -7,900 | 0.55 | 39,700,000 | 4,279,390 | 19.46 | 2022-08-22 |
| 890 | 2022-08-23 | 227,807 | 9,200 | 0.57 | 39,700,000 | 4,310,108 | 18.92 | 2022-08-19 |
| 891 | 2022-08-22 | 218,607 | 500 | 0.55 | 39,700,000 | 4,278,139 | 19.57 | 2022-08-18 |
| 892 | 2022-08-19 | 218,107 | -9,450 | 0.55 | 39,700,000 | 4,279,259 | 19.62 | 2022-08-17 |
| 893 | 2022-08-18 | 227,557 | -13,300 | 0.57 | 39,700,000 | 4,423,708 | 19.44 | 2022-08-16 |
| 894 | 2022-08-17 | 240,857 | -2,650 | 0.61 | 39,700,000 | 4,682,260 | 19.44 | 2022-08-15 |
| 895 | 2022-08-16 | 243,507 | -9,350 | 0.61 | 39,600,000 | 4,655,854 | 19.12 | 2022-08-12 |
| 896 | 2022-08-15 | 252,857 | -23,800 | 0.64 | 39,600,000 | 4,890,254 | 19.34 | 2022-08-11 |
| 897 | 2022-08-12 | 276,657 | 34,400 | 0.70 | 39,600,000 | 5,226,051 | 18.89 | 2022-08-10 |
| 898 | 2022-08-11 | 242,257 | 35,800 | 0.61 | 39,600,000 | 4,673,138 | 19.29 | 2022-08-09 |
| 899 | 2022-08-10 | 206,457 | 28,800 | 0.52 | 39,600,000 | 3,933,006 | 19.05 | 2022-08-08 |
| 900 | 2022-08-09 | 177,657 | 23,650 | 0.45 | 39,600,000 | 3,400,355 | 19.14 | 2022-08-05 |
| 901 | 2022-08-08 | 154,007 | 63,250 | 0.39 | 39,600,000 | 2,916,893 | 18.94 | 2022-08-04 |
| 902 | 2022-08-05 | 90,757 | -4,100 | 0.23 | 39,600,000 | 1,699,879 | 18.73 | 2022-08-03 |
| 903 | 2022-08-04 | 94,857 | 2,500 | 0.24 | 39,500,000 | 1,826,946 | 19.26 | 2022-08-02 |
| 904 | 2022-08-03 | 92,357 | 7,800 | 0.23 | 39,500,000 | 1,824,974 | 19.76 | 2022-08-01 |
| 905 | 2022-08-02 | 84,557 | -33,350 | 0.21 | 39,500,000 | 1,615,039 | 19.10 | 2022-07-29 |
| 906 | 2022-08-01 | 117,907 | -19,350 | 0.30 | 39,500,000 | 2,280,321 | 19.34 | 2022-07-28 |
| 907 | 2022-07-29 | 137,257 | 23,550 | 0.35 | 39,500,000 | 2,688,865 | 19.59 | 2022-07-27 |
| 908 | 2022-07-28 | 113,707 | -1,450 | 0.29 | 39,500,000 | 2,226,383 | 19.58 | 2022-07-26 |
| 909 | 2022-07-27 | 115,157 | 10,600 | 0.29 | 39,500,000 | 2,231,743 | 19.38 | 2022-07-25 |
| 910 | 2022-07-26 | 104,557 | -23,100 | 0.26 | 39,500,000 | 2,052,454 | 19.63 | 2022-07-22 |
| 911 | 2022-07-25 | 127,657 | -1,800 | 0.32 | 39,600,000 | 2,508,460 | 19.65 | 2022-07-21 |
| 912 | 2022-07-22 | 129,457 | 31,700 | 0.33 | 39,600,000 | 2,602,086 | 20.10 | 2022-07-20 |
| 913 | 2022-07-21 | 97,757 | 8,100 | 0.25 | 39,600,000 | 1,976,647 | 20.22 | 2022-07-19 |
| 914 | 2022-07-20 | 89,657 | -8,650 | 0.23 | 39,600,000 | 1,843,348 | 20.56 | 2022-07-18 |
| 915 | 2022-07-19 | 98,307 | -2,650 | 0.25 | 39,650,000 | 1,987,768 | 20.22 | 2022-07-15 |
| 916 | 2022-07-18 | 100,957 | -212,250 | 0.25 | 39,650,000 | 2,079,714 | 20.60 | 2022-07-14 |
| 917 | 2022-07-15 | 313,207 | 47,550 | 0.78 | 39,900,000 | 6,282,932 | 20.06 | 2022-07-13 |
| 918 | 2022-07-14 | 265,657 | -41,650 | 0.66 | 40,100,000 | 5,185,625 | 19.52 | 2022-07-12 |
| 919 | 2022-07-13 | 307,307 | 84,400 | 0.76 | 40,400,000 | 6,213,748 | 20.22 | 2022-07-11 |
| 920 | 2022-07-12 | 222,907 | 78,150 | 0.55 | 40,400,000 | 4,752,377 | 21.32 | 2022-07-08 |
| 921 | 2022-07-11 | 144,757 | -40,800 | 0.36 | 40,400,000 | 3,178,864 | 21.96 | 2022-07-07 |
| 922 | 2022-07-08 | 185,557 | 55,050 | 0.46 | 40,400,000 | 3,956,075 | 21.32 | 2022-07-06 |
| 923 | 2022-07-07 | 130,507 | 35,300 | 0.32 | 40,400,000 | 2,787,630 | 21.36 | 2022-07-05 |
| 924 | 2022-07-06 | 95,207 | 23,350 | 0.24 | 40,400,000 | 2,037,430 | 21.40 | 2022-07-04 |
| 925 | 2022-07-05 | 71,857 | -76,000 | 0.18 | 40,400,000 | 1,506,123 | 20.96 | 2022-06-30 |
| 926 | 2022-07-04 | 147,857 | 122,650 | 0.36 | 40,950,000 | 3,081,340 | 20.84 | 2022-06-29 |
| 927 | 2022-06-30 | 25,207 | -272,050 | 0.06 | 40,950,000 | 554,050 | 21.98 | 2022-06-28 |
| 928 | 2022-06-29 | 297,257 | -34,900 | 0.73 | 40,950,000 | 6,456,422 | 21.72 | 2022-06-27 |
| 929 | 2022-06-28 | 332,157 | 29,350 | 0.80 | 41,450,000 | 7,161,305 | 21.56 | 2022-06-24 |
| 930 | 2022-06-27 | 302,807 | 26,950 | 0.72 | 42,300,000 | 6,407,396 | 21.16 | 2022-06-23 |
| 931 | 2022-06-24 | 275,857 | 49,750 | 0.65 | 42,300,000 | 5,588,863 | 20.26 | 2022-06-22 |
| 932 | 2022-06-23 | 226,107 | 53,500 | 0.53 | 42,500,000 | 4,612,583 | 20.40 | 2022-06-21 |
| 933 | 2022-06-22 | 172,607 | -153,560 | 0.41 | 42,500,000 | 3,579,869 | 20.74 | 2022-06-20 |
| 934 | 2022-06-21 | 326,167 | -10,600 | 0.77 | 42,500,000 | 6,601,620 | 20.24 | 2022-06-17 |
| 935 | 2022-06-20 | 336,767 | -40,100 | 0.79 | 42,500,000 | 6,492,868 | 19.28 | 2022-06-16 |
| 936 | 2022-06-17 | 376,867 | -32,210 | 0.89 | 42,500,000 | 7,284,839 | 19.33 | 2022-06-15 |
| 937 | 2022-06-16 | 409,077 | 48,250 | 0.96 | 42,800,000 | 7,964,729 | 19.47 | 2022-06-14 |
| 938 | 2022-06-15 | 360,827 | -12,350 | 0.83 | 43,350,000 | 6,996,436 | 19.39 | 2022-06-13 |
| 939 | 2022-06-14 | 373,177 | 47,200 | 0.86 | 43,350,000 | 7,090,363 | 19.00 | 2022-06-10 |
| 940 | 2022-06-13 | 325,977 | 219,000 | 0.74 | 43,950,000 | 5,955,600 | 18.27 | 2022-06-09 |
| 941 | 2022-06-10 | 106,977 | -36,673 | 0.24 | 43,950,000 | 2,002,609 | 18.72 | 2022-06-08 |
| 942 | 2022-06-09 | 143,650 | 60,900 | 0.33 | 43,950,000 | 2,660,398 | 18.52 | 2022-06-07 |
| 943 | 2022-06-08 | 82,750 | -2,100 | 0.19 | 43,950,000 | 1,551,563 | 18.75 | 2022-06-06 |
| 944 | 2022-06-07 | 84,850 | 25,900 | 0.19 | 43,950,000 | 1,496,754 | 17.64 | 2022-06-02 |
| 945 | 2022-06-06 | 58,950 | -2,950 | 0.13 | 44,150,000 | 1,008,635 | 17.11 | 2022-06-01 |
| 946 | 2022-06-02 | 61,900 | 14,600 | 0.14 | 44,150,000 | 1,040,539 | 16.81 | 2022-05-31 |
| 947 | 2022-06-01 | 47,300 | -2,050 | 0.11 | 44,150,000 | 787,545 | 16.65 | 2022-05-30 |
| 948 | 2022-05-31 | 49,350 | 14,550 | 0.11 | 44,150,000 | 793,548 | 16.08 | 2022-05-27 |
| 949 | 2022-05-30 | 34,800 | 33,750 | 0.08 | 44,150,000 | 558,192 | 16.04 | 2022-05-26 |
| 950 | 2022-05-27 | 1,050 | -15,750 | 0.00 | 44,150,000 | 16,947 | 16.14 | 2022-05-25 |
| 951 | 2022-05-26 | 16,800 | 11,600 | 0.04 | 44,150,000 | 273,000 | 16.25 | 2022-05-24 |
| 952 | 2022-05-25 | 5,200 | -33,359 | 0.01 | 44,150,000 | 88,348 | 16.99 | 2022-05-23 |
| 953 | 2022-05-24 | 38,559 | 30,850 | 0.09 | 44,150,000 | 655,117 | 16.99 | 2022-05-20 |
| 954 | 2022-05-23 | 7,709 | -74,900 | 0.02 | 44,000,000 | 127,661 | 16.56 | 2022-05-19 |
| 955 | 2022-05-20 | 82,609 | 23,850 | 0.19 | 44,000,000 | 1,350,657 | 16.35 | 2022-05-18 |
| 956 | 2022-05-19 | 58,759 | -26,550 | 0.13 | 44,000,000 | 958,359 | 16.31 | 2022-05-17 |
| 957 | 2022-05-18 | 85,309 | 25,300 | 0.19 | 44,000,000 | 1,325,702 | 15.54 | 2022-05-16 |
| 958 | 2022-05-17 | 60,009 | -30,300 | 0.14 | 44,000,000 | 939,141 | 15.65 | 2022-05-13 |
| 959 | 2022-05-16 | 90,309 | 8,850 | 0.21 | 44,000,000 | 1,389,856 | 15.39 | 2022-05-12 |
| 960 | 2022-05-13 | 81,459 | -201,900 | 0.19 | 44,000,000 | 1,274,019 | 15.64 | 2022-05-11 |
| 961 | 2022-05-12 | 283,359 | 1,200 | 0.64 | 44,000,000 | 4,207,881 | 14.85 | 2022-05-10 |
| 962 | 2022-05-11 | 282,159 | -13,600 | 0.64 | 43,900,000 | 4,127,986 | 14.63 | 2022-05-06 |
| 963 | 2022-05-10 | 295,759 | 6,700 | 0.68 | 43,650,000 | 4,460,046 | 15.08 | 2022-05-05 |
| 964 | 2022-05-06 | 289,059 | -23,600 | 0.66 | 43,650,000 | 4,298,307 | 14.87 | 2022-05-04 |
| 965 | 2022-05-05 | 312,659 | -34,500 | 0.72 | 43,650,000 | 4,639,860 | 14.84 | 2022-05-03 |
| 966 | 2022-05-04 | 347,159 | -74,000 | 0.80 | 43,650,000 | 5,283,760 | 15.22 | 2022-04-29 |
| 967 | 2022-05-03 | 421,159 | 78,650 | 0.96 | 43,650,000 | 6,098,382 | 14.48 | 2022-04-28 |
| 968 | 2022-04-29 | 342,509 | -49,700 | 0.78 | 43,900,000 | 4,986,931 | 14.56 | 2022-04-27 |
| 969 | 2022-04-28 | 392,209 | -242,650 | 0.89 | 43,900,000 | 5,255,601 | 13.40 | 2022-04-26 |
| 970 | 2022-04-27 | 634,859 | -23,400 | 1.45 | 43,900,000 | 8,672,174 | 13.66 | 2022-04-25 |
| 971 | 2022-04-26 | 658,259 | 21,690 | 1.48 | 44,400,000 | 9,887,050 | 15.02 | 2022-04-22 |
| 972 | 2022-04-25 | 636,569 | 72,200 | 1.43 | 44,400,000 | 9,739,506 | 15.30 | 2022-04-21 |
| 973 | 2022-04-22 | 564,369 | 7,850 | 1.27 | 44,400,000 | 9,001,686 | 15.95 | 2022-04-20 |
| 974 | 2022-04-21 | 556,519 | 139,400 | 1.25 | 44,400,000 | 9,260,476 | 16.64 | 2022-04-19 |
| 975 | 2022-04-20 | 417,119 | 17,200 | 0.94 | 44,400,000 | 7,095,194 | 17.01 | 2022-04-14 |
| 976 | 2022-04-19 | 399,919 | 96,019 | 0.90 | 44,400,000 | 6,758,631 | 16.90 | 2022-04-13 |
| 977 | 2022-04-14 | 303,900 | 10,700 | 0.68 | 44,400,000 | 5,199,729 | 17.11 | 2022-04-12 |
| 978 | 2022-04-13 | 293,200 | -98,300 | 0.66 | 44,700,000 | 4,955,080 | 16.90 | 2022-04-11 |
| 979 | 2022-04-12 | 391,500 | 3,000 | 0.88 | 44,700,000 | 7,070,490 | 18.06 | 2022-04-08 |
| 980 | 2022-04-11 | 388,500 | 41,800 | 0.87 | 44,700,000 | 7,024,080 | 18.08 | 2022-04-07 |
| 981 | 2022-04-08 | 346,700 | -150,300 | 0.78 | 44,700,000 | 6,372,346 | 18.38 | 2022-04-06 |
| 982 | 2022-04-07 | 497,000 | 65,800 | 1.11 | 44,700,000 | 9,388,330 | 18.89 | 2022-04-04 |
| 983 | 2022-04-06 | 431,200 | -2,000 | 0.97 | 44,450,000 | 8,132,432 | 18.86 | 2022-04-01 |
| 984 | 2022-04-04 | 433,200 | -1,600 | 0.97 | 44,450,000 | 8,105,172 | 18.71 | 2022-03-31 |
| 985 | 2022-04-01 | 434,800 | -20,400 | 0.97 | 44,850,000 | 8,313,376 | 19.12 | 2022-03-30 |
| 986 | 2022-03-31 | 455,200 | -1,400 | 1.01 | 44,850,000 | 8,307,400 | 18.25 | 2022-03-29 |
| 987 | 2022-03-30 | 456,600 | 19,200 | 1.02 | 44,850,000 | 8,246,196 | 18.06 | 2022-03-28 |
| 988 | 2022-03-29 | 437,400 | 71,750 | 0.98 | 44,850,000 | 8,144,388 | 18.62 | 2022-03-25 |
| 989 | 2022-03-28 | 365,650 | 2,900 | 0.82 | 44,850,000 | 7,009,511 | 19.17 | 2022-03-24 |
| 990 | 2022-03-25 | 362,750 | -44,900 | 0.81 | 44,850,000 | 6,997,448 | 19.29 | 2022-03-23 |
| 991 | 2022-03-24 | 407,650 | 750 | 0.91 | 44,850,000 | 7,949,175 | 19.50 | 2022-03-22 |
| 992 | 2022-03-23 | 406,900 | 36,000 | 0.91 | 44,850,000 | 7,901,998 | 19.42 | 2022-03-21 |
| 993 | 2022-03-22 | 370,900 | -44,200 | 0.83 | 44,850,000 | 7,095,317 | 19.13 | 2022-03-18 |
| 994 | 2022-03-21 | 415,100 | -29,400 | 0.93 | 44,850,000 | 7,982,373 | 19.23 | 2022-03-17 |
| 995 | 2022-03-18 | 444,500 | 34,400 | 0.99 | 44,850,000 | 8,392,160 | 18.88 | 2022-03-16 |
| 996 | 2022-03-17 | 410,100 | 101,150 | 0.91 | 44,850,000 | 7,066,023 | 17.23 | 2022-03-15 |
| 997 | 2022-03-16 | 308,950 | 36,300 | 0.69 | 44,850,000 | 5,465,326 | 17.69 | 2022-03-14 |
| 998 | 2022-03-15 | 272,650 | 25,550 | 0.61 | 44,850,000 | 5,090,376 | 18.67 | 2022-03-11 |
| 999 | 2022-03-14 | 247,100 | -11,650 | 0.55 | 44,850,000 | 4,610,886 | 18.66 | 2022-03-10 |
| 1000 | 2022-03-11 | 258,750 | 61,700 | 0.58 | 44,850,000 | 4,600,575 | 17.78 | 2022-03-09 |
| 1001 | 2022-03-10 | 197,050 | 89,100 | 0.44 | 44,850,000 | 3,475,962 | 17.64 | 2022-03-08 |
| 1002 | 2022-03-09 | 107,950 | 55,550 | 0.24 | 44,850,000 | 1,981,962 | 18.36 | 2022-03-07 |
| 1003 | 2022-03-08 | 52,400 | 4,450 | 0.12 | 44,850,000 | 1,015,512 | 19.38 | 2022-03-04 |
| 1004 | 2022-03-07 | 47,950 | 11,550 | 0.11 | 44,850,000 | 964,754 | 20.12 | 2022-03-03 |
| 1005 | 2022-03-04 | 36,400 | 32,800 | 0.08 | 44,850,000 | 751,296 | 20.64 | 2022-03-02 |
| 1006 | 2022-03-03 | 3,600 | -1,000 | 0.01 | 44,850,000 | 75,744 | 21.04 | 2022-03-01 |
| 1007 | 2022-03-02 | 4,600 | -4,850 | 0.01 | 44,850,000 | 98,256 | 21.36 | 2022-02-28 |
| 1008 | 2022-03-01 | 9,450 | -32,500 | 0.02 | 44,850,000 | 198,828 | 21.04 | 2022-02-25 |
| 1009 | 2022-02-28 | 41,950 | -7,500 | 0.09 | 44,850,000 | 861,653 | 20.54 | 2022-02-24 |
| 1010 | 2022-02-25 | 49,450 | 10,250 | 0.11 | 44,850,000 | 1,036,472 | 20.96 | 2022-02-23 |
| 1011 | 2022-02-24 | 39,200 | -6,400 | 0.09 | 44,850,000 | 783,216 | 19.98 | 2022-02-22 |
| 1012 | 2022-02-23 | 45,600 | -3,100 | 0.10 | 44,850,000 | 916,560 | 20.10 | 2022-02-21 |
| 1013 | 2022-02-22 | 48,700 | 7,500 | 0.11 | 44,850,000 | 984,714 | 20.22 | 2022-02-18 |
| 1014 | 2022-02-21 | 41,200 | -51,050 | 0.09 | 44,850,000 | 848,720 | 20.60 | 2022-02-17 |
| 1015 | 2022-02-18 | 92,250 | -41,000 | 0.21 | 44,850,000 | 1,846,845 | 20.02 | 2022-02-16 |
| 1016 | 2022-02-17 | 133,250 | -31,600 | 0.30 | 44,850,000 | 2,642,348 | 19.83 | 2022-02-15 |
| 1017 | 2022-02-16 | 164,850 | -399,350 | 0.37 | 45,150,000 | 3,142,041 | 19.06 | 2022-02-14 |
| 1018 | 2022-02-15 | 564,200 | 450 | 1.25 | 45,150,000 | 10,702,874 | 18.97 | 2022-02-11 |
| 1019 | 2022-02-14 | 563,750 | 59,050 | 1.25 | 45,150,000 | 10,908,563 | 19.35 | 2022-02-10 |
| 1020 | 2022-02-11 | 504,700 | 3,300 | 1.12 | 45,150,000 | 10,068,765 | 19.95 | 2022-02-09 |
| 1021 | 2022-02-10 | 501,400 | -1,100 | 1.11 | 45,150,000 | 9,812,398 | 19.57 | 2022-02-08 |
| 1022 | 2022-02-09 | 502,500 | 154,850 | 1.11 | 45,150,000 | 10,321,350 | 20.54 | 2022-02-07 |
| 1023 | 2022-02-08 | 347,650 | -66,800 | 0.77 | 45,150,000 | 7,189,402 | 20.68 | 2022-02-04 |
| 1024 | 2022-02-07 | 414,450 | -153,050 | 0.92 | 44,950,000 | 8,338,734 | 20.12 | 2022-01-28 |
| 1025 | 2022-02-04 | 567,500 | 26,800 | 1.26 | 44,950,000 | 11,622,400 | 20.48 | 2022-01-27 |
| 1026 | 2022-01-28 | 540,700 | 408,300 | 1.20 | 45,050,000 | 11,473,654 | 21.22 | 2022-01-26 |
| 1027 | 2022-01-27 | 132,400 | 18,050 | 0.29 | 45,050,000 | 2,780,400 | 21.00 | 2022-01-25 |
| 1028 | 2022-01-26 | 114,350 | -39,740 | 0.25 | 45,050,000 | 2,456,238 | 21.48 | 2022-01-24 |
| 1029 | 2022-01-25 | 154,090 | 85,590 | 0.34 | 45,050,000 | 3,217,399 | 20.88 | 2022-01-21 |
| 1030 | 2022-01-24 | 68,500 | 1,400 | 0.15 | 45,050,000 | 1,428,910 | 20.86 | 2022-01-20 |
| 1031 | 2022-01-21 | 67,100 | 20,450 | 0.15 | 44,950,000 | 1,409,100 | 21.00 | 2022-01-19 |
| 1032 | 2022-01-20 | 46,650 | -350 | 0.10 | 45,150,000 | 1,019,769 | 21.86 | 2022-01-18 |
| 1033 | 2022-01-19 | 47,000 | -85,650 | 0.10 | 45,050,000 | 1,045,280 | 22.24 | 2022-01-17 |
| 1034 | 2022-01-18 | 132,650 | 42,850 | 0.29 | 45,050,000 | 2,897,076 | 21.84 | 2022-01-14 |
| 1035 | 2022-01-17 | 89,800 | 70,700 | 0.20 | 45,050,000 | 1,941,476 | 21.62 | 2022-01-13 |
| 1036 | 2022-01-14 | 19,100 | -161,750 | 0.04 | 45,050,000 | 420,582 | 22.02 | 2022-01-12 |
| 1037 | 2022-01-13 | 180,850 | 154,850 | 0.40 | 45,050,000 | 3,794,233 | 20.98 | 2022-01-11 |
| 1038 | 2022-01-12 | 26,000 | 6,050 | 0.06 | 44,800,000 | 552,760 | 21.26 | 2022-01-10 |
| 1039 | 2022-01-11 | 19,950 | -30,750 | 0.04 | 44,800,000 | 426,930 | 21.40 | 2022-01-07 |
| 1040 | 2022-01-10 | 50,700 | 23,500 | 0.11 | 44,800,000 | 1,102,218 | 21.74 | 2022-01-06 |
| 1041 | 2022-01-07 | 27,200 | -28,850 | 0.06 | 44,800,000 | 595,136 | 21.88 | 2022-01-05 |
| 1042 | 2022-01-06 | 56,050 | 48,850 | 0.13 | 44,800,000 | 1,285,787 | 22.94 | 2022-01-04 |
| 1043 | 2022-01-05 | 7,200 | -13,500 | 0.02 | 44,800,000 | 169,200 | 23.50 | 2022-01-03 |
| 1044 | 2022-01-04 | 20,700 | -100 | 0.05 | 44,750,000 | 483,138 | 23.34 | 2021-12-30 |
| 1045 | 2022-01-03 | 20,800 | -4,850 | 0.05 | 44,750,000 | 485,888 | 23.36 | 2021-12-29 |
| 1046 | 2021-12-30 | 25,650 | 24,550 | 0.06 | 44,350,000 | 601,749 | 23.46 | 2021-12-28 |
| 1047 | 2021-12-29 | 1,100 | -21,032 | 0.00 | 44,350,000 | 26,290 | 23.90 | 2021-12-23 |
| 1048 | 2021-12-28 | 22,132 | 14,350 | 0.05 | 43,700,000 | 532,939 | 24.08 | 2021-12-22 |
| 1049 | 2021-12-23 | 7,782 | -101,000 | 0.02 | 43,650,000 | 185,523 | 23.84 | 2021-12-21 |
| 1050 | 2021-12-22 | 108,782 | 69,850 | 0.25 | 43,650,000 | 2,575,958 | 23.68 | 2021-12-20 |
| 1051 | 2021-12-21 | 38,932 | 1,550 | 0.09 | 43,600,000 | 966,292 | 24.82 | 2021-12-17 |
| 1052 | 2021-12-20 | 37,382 | 7,950 | 0.09 | 43,600,000 | 951,746 | 25.46 | 2021-12-16 |
| 1053 | 2021-12-17 | 29,432 | 21,700 | 0.07 | 43,600,000 | 747,573 | 25.40 | 2021-12-15 |
| 1054 | 2021-12-16 | 7,732 | -12,950 | 0.02 | 43,550,000 | 196,547 | 25.42 | 2021-12-14 |
| 1055 | 2021-12-15 | 20,682 | 15,350 | 0.05 | 43,550,000 | 532,768 | 25.76 | 2021-12-13 |
| 1056 | 2021-12-14 | 5,332 | -30,550 | 0.01 | 43,550,000 | 138,845 | 26.04 | 2021-12-10 |
| 1057 | 2021-12-13 | 35,882 | 282 | 0.08 | 43,350,000 | 925,756 | 25.80 | 2021-12-09 |
| 1058 | 2021-12-10 | 35,600 | 24,050 | 0.08 | 43,150,000 | 920,616 | 25.86 | 2021-12-08 |
| 1059 | 2021-12-09 | 11,550 | -15,000 | 0.03 | 43,050,000 | 292,215 | 25.30 | 2021-12-07 |
| 1060 | 2021-12-08 | 26,550 | 5,200 | 0.06 | 43,050,000 | 689,769 | 25.98 | 2021-12-06 |
| 1061 | 2021-12-07 | 21,350 | -30,650 | 0.05 | 43,050,000 | 569,191 | 26.66 | 2021-12-03 |
| 1062 | 2021-12-06 | 52,000 | -7,600 | 0.12 | 43,100,000 | 1,384,240 | 26.62 | 2021-12-02 |
| 1063 | 2021-12-03 | 59,600 | 44,400 | 0.14 | 43,100,000 | 1,584,168 | 26.58 | 2021-12-01 |
| 1064 | 2021-12-02 | 15,200 | 7,650 | 0.04 | 43,400,000 | 407,968 | 26.84 | 2021-11-30 |
| 1065 | 2021-12-01 | 7,550 | -22,350 | 0.02 | 43,400,000 | 202,642 | 26.84 | 2021-11-29 |
| 1066 | 2021-11-30 | 29,900 | -77,500 | 0.07 | 43,400,000 | 788,164 | 26.36 | 2021-11-26 |
| 1067 | 2021-11-29 | 107,400 | 24,500 | 0.25 | 43,400,000 | 2,809,584 | 26.16 | 2021-11-25 |
| 1068 | 2021-11-26 | 82,900 | 55,700 | 0.19 | 43,400,000 | 2,178,612 | 26.28 | 2021-11-24 |
| 1069 | 2021-11-25 | 27,200 | -1,700 | 0.06 | 43,400,000 | 727,328 | 26.74 | 2021-11-23 |
| 1070 | 2021-11-24 | 28,900 | -21,600 | 0.07 | 43,400,000 | 786,658 | 27.22 | 2021-11-22 |
| 1071 | 2021-11-23 | 50,500 | 10,350 | 0.12 | 43,400,000 | 1,296,840 | 25.68 | 2021-11-19 |
| 1072 | 2021-11-22 | 40,150 | 34,050 | 0.09 | 43,400,000 | 1,034,264 | 25.76 | 2021-11-18 |
| 1073 | 2021-11-19 | 6,100 | -4,600 | 0.01 | 42,950,000 | 157,868 | 25.88 | 2021-11-17 |
| 1074 | 2021-11-18 | 10,700 | -133,335 | 0.03 | 42,750,000 | 273,278 | 25.54 | 2021-11-16 |
| 1075 | 2021-11-17 | 144,035 | 82,250 | 0.34 | 42,750,000 | 3,747,791 | 26.02 | 2021-11-15 |
| 1076 | 2021-11-16 | 61,785 | 36,150 | 0.15 | 41,450,000 | 1,665,724 | 26.96 | 2021-11-12 |
| 1077 | 2021-11-15 | 25,635 | -165,400 | 0.06 | 40,400,000 | 681,891 | 26.60 | 2021-11-11 |
| 1078 | 2021-11-12 | 191,035 | 127,735 | 0.48 | 40,200,000 | 5,104,455 | 26.72 | 2021-11-10 |
| 1079 | 2021-11-11 | 63,300 | 15,850 | 0.16 | 39,700,000 | 1,721,760 | 27.20 | 2021-11-09 |
| 1080 | 2021-11-10 | 47,450 | 3,300 | 0.13 | 37,650,000 | 1,281,150 | 27.00 | 2021-11-08 |
| 1081 | 2021-11-09 | 44,150 | -146,650 | 0.12 | 37,650,000 | 1,138,187 | 25.78 | 2021-11-05 |
| 1082 | 2021-11-08 | 190,800 | 172,100 | 0.51 | 37,450,000 | 4,979,880 | 26.10 | 2021-11-04 |
| 1083 | 2021-11-05 | 18,700 | -63,250 | 0.05 | 37,400,000 | 473,484 | 25.32 | 2021-11-03 |
| 1084 | 2021-11-04 | 81,950 | -51,350 | 0.22 | 37,400,000 | 2,140,534 | 26.12 | 2021-11-02 |
| 1085 | 2021-11-03 | 133,300 | 118,400 | 0.35 | 37,850,000 | 3,431,142 | 25.74 | 2021-11-01 |
| 1086 | 2021-11-02 | 14,900 | -112,250 | 0.04 | 37,850,000 | 391,572 | 26.28 | 2021-10-29 |
| 1087 | 2021-11-01 | 127,150 | 35,900 | 0.34 | 37,700,000 | 3,300,814 | 25.96 | 2021-10-28 |
| 1088 | 2021-10-29 | 91,250 | -40,950 | 0.24 | 37,550,000 | 2,405,350 | 26.36 | 2021-10-27 |
| 1089 | 2021-10-28 | 132,200 | 90,550 | 0.35 | 37,550,000 | 3,402,828 | 25.74 | 2021-10-26 |
| 1090 | 2021-10-27 | 41,650 | 9,600 | 0.11 | 37,450,000 | 1,060,409 | 25.46 | 2021-10-25 |
| 1091 | 2021-10-26 | 32,050 | 7,250 | 0.09 | 37,450,000 | 784,584 | 24.48 | 2021-10-22 |
| 1092 | 2021-10-25 | 24,800 | -9,900 | 0.07 | 37,450,000 | 610,080 | 24.60 | 2021-10-21 |
| 1093 | 2021-10-22 | 34,700 | -1,580,650 | 0.09 | 37,950,000 | 864,724 | 24.92 | 2021-10-20 |
| 1094 | 2021-10-21 | 1,615,350 | 1,551,200 | 4.27 | 37,800,000 | 39,382,233 | 24.38 | 2021-10-19 |
| 1095 | 2021-10-20 | 64,150 | 17,050 | 0.17 | 38,550,000 | 1,565,260 | 24.40 | 2021-10-18 |
| 1096 | 2021-10-19 | 47,100 | -15,700 | 0.11 | 42,100,000 | 1,111,560 | 23.60 | 2021-10-15 |
| 1097 | 2021-10-18 | 62,800 | 10,300 | 0.15 | 42,500,000 | 1,376,576 | 21.92 | 2021-10-12 |
| 1098 | 2021-10-15 | 52,500 | 7,100 | 0.12 | 42,850,000 | 1,188,600 | 22.64 | 2021-10-11 |
| 1099 | 2021-10-12 | 45,400 | -84,495 | 0.11 | 42,850,000 | 1,020,592 | 22.48 | 2021-10-08 |
| 1100 | 2021-10-11 | 129,895 | 23,850 | 0.30 | 43,350,000 | 2,948,617 | 22.70 | 2021-10-07 |
| 1101 | 2021-10-08 | 106,045 | -49,705 | 0.24 | 44,250,000 | 2,375,408 | 22.40 | 2021-10-06 |
| 1102 | 2021-10-07 | 155,750 | 90,500 | 0.35 | 44,250,000 | 3,476,340 | 22.32 | 2021-10-05 |
| 1103 | 2021-10-06 | 65,250 | -9,100 | 0.15 | 44,250,000 | 1,469,430 | 22.52 | 2021-10-04 |
| 1104 | 2021-10-05 | 74,350 | -11,050 | 0.17 | 44,250,000 | 1,698,154 | 22.84 | 2021-09-30 |
| 1105 | 2021-10-04 | 85,400 | 50,250 | 0.19 | 44,250,000 | 1,871,968 | 21.92 | 2021-09-29 |
| 1106 | 2021-09-30 | 35,150 | -13,334 | 0.08 | 43,550,000 | 790,875 | 22.50 | 2021-09-28 |
| 1107 | 2021-09-29 | 48,484 | -1,166 | 0.11 | 43,550,000 | 1,106,405 | 22.82 | 2021-09-27 |
| 1108 | 2021-09-28 | 49,650 | 11,350 | 0.11 | 43,250,000 | 1,151,880 | 23.20 | 2021-09-24 |
| 1109 | 2021-09-27 | 38,300 | -110,400 | 0.09 | 43,250,000 | 883,964 | 23.08 | 2021-09-23 |
| 1110 | 2021-09-24 | 148,700 | 21,100 | 0.34 | 43,250,000 | 3,426,048 | 23.04 | 2021-09-21 |
| 1111 | 2021-09-23 | 127,600 | -23,100 | 0.29 | 43,300,000 | 2,927,144 | 22.94 | 2021-09-20 |
| 1112 | 2021-09-21 | 150,700 | 16,350 | 0.35 | 43,300,000 | 3,559,534 | 23.62 | 2021-09-17 |
| 1113 | 2021-09-20 | 134,350 | 87,650 | 0.31 | 43,300,000 | 3,167,973 | 23.58 | 2021-09-16 |
| 1114 | 2021-09-17 | 46,700 | -676,850 | 0.11 | 43,300,000 | 1,137,612 | 24.36 | 2021-09-15 |
| 1115 | 2021-09-16 | 723,550 | 703,050 | 1.68 | 43,100,000 | 17,466,497 | 24.14 | 2021-09-14 |
| 1116 | 2021-09-15 | 20,500 | -37,850 | 0.05 | 43,850,000 | 482,570 | 23.54 | 2021-09-13 |
| 1117 | 2021-09-14 | 58,350 | 6,500 | 0.13 | 44,350,000 | 1,406,235 | 24.10 | 2021-09-10 |
| 1118 | 2021-09-13 | 51,850 | 950 | 0.12 | 44,250,000 | 1,230,919 | 23.74 | 2021-09-09 |
| 1119 | 2021-09-10 | 50,900 | -613,300 | 0.12 | 44,250,000 | 1,199,204 | 23.56 | 2021-09-08 |
| 1120 | 2021-09-09 | 664,200 | 634,650 | 1.50 | 44,250,000 | 15,954,084 | 24.02 | 2021-09-07 |
| 1121 | 2021-09-08 | 29,550 | -78,800 | 0.07 | 45,400,000 | 686,742 | 23.24 | 2021-09-06 |
| 1122 | 2021-09-07 | 108,350 | 99,500 | 0.24 | 45,350,000 | 2,418,372 | 22.32 | 2021-09-03 |
| 1123 | 2021-09-06 | 8,850 | -13,900 | 0.02 | 44,900,000 | 205,674 | 23.24 | 2021-09-02 |
| 1124 | 2021-09-03 | 22,750 | -50,850 | 0.05 | 44,350,000 | 522,340 | 22.96 | 2021-09-01 |
| 1125 | 2021-09-02 | 73,600 | 67,050 | 0.17 | 44,050,000 | 1,757,568 | 23.88 | 2021-08-31 |
| 1126 | 2021-09-01 | 6,550 | 4,050 | 0.02 | 43,300,000 | 157,724 | 24.08 | 2021-08-30 |
| 1127 | 2021-08-31 | 2,500 | -17,400 | 0.01 | 43,300,000 | 59,550 | 23.82 | 2021-08-27 |
| 1128 | 2021-08-30 | 19,900 | 19,550 | 0.05 | 43,600,000 | 466,058 | 23.42 | 2021-08-26 |
| 1129 | 2021-08-27 | 350 | -3,050 | 0.00 | 43,500,000 | 8,400 | 24.00 | 2021-08-25 |
| 1130 | 2021-08-26 | 3,400 | -77,150 | 0.01 | 43,500,000 | 81,328 | 23.92 | 2021-08-24 |
| 1131 | 2021-08-25 | 80,550 | -552,150 | 0.18 | 44,100,000 | 1,860,705 | 23.10 | 2021-08-23 |
| 1132 | 2021-08-24 | 632,700 | 585,700 | 1.43 | 44,250,000 | 14,374,944 | 22.72 | 2021-08-20 |
| 1133 | 2021-08-23 | 47,000 | 46,800 | 0.10 | 45,000,000 | 1,088,520 | 23.16 | 2021-08-19 |
| 1134 | 2021-08-20 | 200 | -45,050 | 0.00 | 45,000,000 | 4,480 | 22.40 | 2021-08-18 |
| 1135 | 2021-08-19 | 45,250 | 13,250 | 0.10 | 45,000,000 | 1,005,455 | 22.22 | 2021-08-17 |
| 1136 | 2021-08-18 | 32,000 | 31,050 | 0.07 | 44,750,000 | 721,280 | 22.54 | 2021-08-16 |
| 1137 | 2021-08-17 | 950 | -9,500 | 0.00 | 44,150,000 | 22,591 | 23.78 | 2021-08-13 |
| 1138 | 2021-08-16 | 10,450 | 10,450 | 0.02 | 44,050,000 | 249,337 | 23.86 | 2021-08-12 |
| 1139 | 2021-08-13 | 0 | -450,050 | 0.00 | 44,450,000 | 0 | 23.78 | 2021-08-11 |
| 1140 | 2021-08-12 | 450,050 | 447,450 | 1.01 | 44,450,000 | 10,603,178 | 23.56 | 2021-08-10 |
| 1141 | 2021-08-11 | 2,600 | -95,100 | 0.01 | 44,250,000 | 61,516 | 23.66 | 2021-08-09 |
| 1142 | 2021-08-10 | 97,700 | 82,850 | 0.22 | 43,700,000 | 2,413,190 | 24.70 | 2021-08-06 |
| 1143 | 2021-08-09 | 14,850 | 14,350 | 0.04 | 41,600,000 | 361,152 | 24.32 | 2021-08-05 |
| 1144 | 2021-08-06 | 500 | -133,500 | 0.00 | 41,500,000 | 12,210 | 24.42 | 2021-08-04 |
| 1145 | 2021-08-05 | 134,000 | 120,350 | 0.32 | 42,150,000 | 3,052,520 | 22.78 | 2021-08-03 |
| 1146 | 2021-08-04 | 13,650 | -146,300 | 0.03 | 41,800,000 | 322,140 | 23.60 | 2021-08-02 |
| 1147 | 2021-08-03 | 159,950 | 124,400 | 0.38 | 41,750,000 | 3,627,666 | 22.68 | 2021-07-30 |
| 1148 | 2021-08-02 | 35,550 | -100,700 | 0.09 | 41,700,000 | 802,719 | 22.58 | 2021-07-29 |
| 1149 | 2021-07-30 | 136,250 | 135,200 | 0.33 | 41,700,000 | 2,853,075 | 20.94 | 2021-07-28 |
| 1150 | 2021-07-29 | 1,050 | -3,090 | 0.00 | 41,700,000 | 21,924 | 20.88 | 2021-07-27 |
| 1151 | 2021-07-28 | 4,140 | 1,700 | 0.01 | 43,000,000 | 92,570 | 22.36 | 2021-07-26 |
| 1152 | 2021-07-27 | 2,440 | -130,250 | 0.01 | 42,950,000 | 55,486 | 22.74 | 2021-07-23 |
| 1153 | 2021-07-26 | 132,690 | -67,300 | 0.31 | 42,950,000 | 3,049,216 | 22.98 | 2021-07-22 |
| 1154 | 2021-07-23 | 199,990 | 146,990 | 0.47 | 42,900,000 | 4,555,772 | 22.78 | 2021-07-21 |
| 1155 | 2021-07-22 | 53,000 | 33,000 | 0.12 | 43,000,000 | 1,151,160 | 21.72 | 2021-07-20 |
| 1156 | 2021-07-21 | 20,000 | -50,300 | 0.05 | 43,000,000 | 424,000 | 21.20 | 2021-07-19 |
| 1157 | 2021-07-20 | 70,300 | -14,700 | 0.16 | 42,850,000 | 1,515,668 | 21.56 | 2021-07-16 |
| 1158 | 2021-07-19 | 85,000 | 83,600 | 0.20 | 42,850,000 | 1,922,700 | 22.62 | 2021-07-15 |
| 1159 | 2021-07-16 | 1,400 | -21,840 | 0.00 | 42,850,000 | 31,612 | 22.58 | 2021-07-14 |
| 1160 | 2021-07-15 | 23,240 | -160,160 | 0.05 | 42,450,000 | 544,746 | 23.44 | 2021-07-13 |
| 1161 | 2021-07-14 | 183,400 | 134,550 | 0.44 | 42,150,000 | 4,287,892 | 23.38 | 2021-07-12 |
| 1162 | 2021-07-13 | 48,850 | -397,750 | 0.12 | 41,950,000 | 1,068,838 | 21.88 | 2021-07-09 |
| 1163 | 2021-07-12 | 446,600 | 143,450 | 1.06 | 42,300,000 | 9,905,588 | 22.18 | 2021-07-08 |
| 1164 | 2021-07-09 | 303,150 | 69,900 | 0.72 | 42,250,000 | 6,535,914 | 21.56 | 2021-07-07 |
| 1165 | 2021-07-08 | 233,250 | 161,550 | 0.54 | 43,500,000 | 4,781,625 | 20.50 | 2021-07-06 |
| 1166 | 2021-07-07 | 71,700 | 42,950 | 0.16 | 44,300,000 | 1,455,510 | 20.30 | 2021-07-05 |
| 1167 | 2021-07-06 | 28,750 | -75,300 | 0.06 | 44,550,000 | 561,488 | 19.53 | 2021-07-02 |
| 1168 | 2021-07-05 | 104,050 | 33,650 | 0.23 | 45,000,000 | 2,101,810 | 20.20 | 2021-06-30 |
| 1169 | 2021-07-02 | 70,400 | -25,450 | 0.16 | 45,000,000 | 1,392,512 | 19.78 | 2021-06-29 |
| 1170 | 2021-06-30 | 95,850 | 48,100 | 0.21 | 45,000,000 | 1,893,038 | 19.75 | 2021-06-28 |
| 1171 | 2021-06-29 | 47,750 | -4,350 | 0.10 | 45,550,000 | 929,215 | 19.46 | 2021-06-25 |
| 1172 | 2021-06-28 | 52,100 | -178,850 | 0.11 | 45,550,000 | 997,194 | 19.14 | 2021-06-24 |
| 1173 | 2021-06-25 | 230,950 | 197,700 | 0.51 | 45,550,000 | 4,478,121 | 19.39 | 2021-06-23 |
| 1174 | 2021-06-24 | 33,250 | -4,800 | 0.07 | 46,150,000 | 636,073 | 19.13 | 2021-06-22 |
| 1175 | 2021-06-23 | 38,050 | 22,400 | 0.08 | 46,150,000 | 729,799 | 19.18 | 2021-06-21 |
| 1176 | 2021-06-22 | 15,650 | 15,400 | 0.03 | 47,400,000 | 298,915 | 19.10 | 2021-06-18 |
| 1177 | 2021-06-21 | 250 | -41,700 | 0.00 | 47,400,000 | 4,588 | 18.35 | 2021-06-17 |
| 1178 | 2021-06-18 | 41,950 | 38,450 | 0.09 | 47,650,000 | 755,100 | 18.00 | 2021-06-16 |
| 1179 | 2021-06-17 | 3,500 | -217,300 | 0.01 | 47,350,000 | 67,200 | 19.20 | 2021-06-15 |
| 1180 | 2021-06-16 | 220,800 | 28,850 | 0.47 | 47,000,000 | 4,303,392 | 19.49 | 2021-06-11 |
| 1181 | 2021-06-15 | 191,950 | 170,900 | 0.40 | 47,550,000 | 3,675,843 | 19.15 | 2021-06-10 |
| 1182 | 2021-06-11 | 21,050 | -53,650 | 0.04 | 48,650,000 | 388,162 | 18.44 | 2021-06-09 |
| 1183 | 2021-06-10 | 74,700 | -129,250 | 0.15 | 48,650,000 | 1,370,745 | 18.35 | 2021-06-08 |
| 1184 | 2021-06-09 | 203,950 | 13,850 | 0.42 | 48,650,000 | 3,771,036 | 18.49 | 2021-06-07 |
| 1185 | 2021-06-08 | 190,100 | 140,600 | 0.39 | 48,800,000 | 3,609,999 | 18.99 | 2021-06-04 |
| 1186 | 2021-06-07 | 49,500 | 38,900 | 0.10 | 49,800,000 | 899,910 | 18.18 | 2021-06-03 |
| 1187 | 2021-06-04 | 10,600 | -21,900 | 0.02 | 50,250,000 | 193,662 | 18.27 | 2021-06-02 |
| 1188 | 2021-06-03 | 32,500 | -59,150 | 0.06 | 50,250,000 | 595,725 | 18.33 | 2021-06-01 |
| 1189 | 2021-06-02 | 91,650 | 64,600 | 0.18 | 50,250,000 | 1,704,690 | 18.60 | 2021-05-31 |
| 1190 | 2021-05-31 | 27,050 | 15,450 | 0.05 | 53,050,000 | 463,908 | 17.15 | 2021-05-27 |
| 1191 | 2021-05-28 | 11,600 | -3,450 | 0.02 | 53,100,000 | 196,852 | 16.97 | 2021-05-26 |
| 1192 | 2021-05-27 | 15,050 | -224,000 | 0.03 | 53,100,000 | 258,108 | 17.15 | 2021-05-25 |
| 1193 | 2021-05-26 | 239,050 | 182,450 | 0.44 | 53,900,000 | 3,987,354 | 16.68 | 2021-05-24 |
| 1194 | 2021-05-25 | 56,600 | -163,850 | 0.10 | 54,150,000 | 930,504 | 16.44 | 2021-05-21 |
| 1195 | 2021-05-24 | 220,450 | 3,900 | 0.41 | 54,150,000 | 3,595,540 | 16.31 | 2021-05-20 |
| 1196 | 2021-05-21 | 216,550 | -9,900 | 0.40 | 54,800,000 | 3,371,684 | 15.57 | 2021-05-18 |
| 1197 | 2021-05-20 | 226,450 | 191,250 | 0.41 | 55,200,000 | 3,528,091 | 15.58 | 2021-05-17 |
| 1198 | 2021-05-18 | 35,200 | 21,050 | 0.06 | 55,200,000 | 526,944 | 14.97 | 2021-05-14 |
| 1199 | 2021-05-17 | 14,150 | -44,500 | 0.03 | 55,200,000 | 203,760 | 14.40 | 2021-05-13 |
| 1200 | 2021-05-14 | 58,650 | 21,600 | 0.11 | 55,200,000 | 873,885 | 14.90 | 2021-05-12 |
| 1201 | 2021-05-13 | 37,050 | 22,500 | 0.07 | 55,300,000 | 550,934 | 14.87 | 2021-05-11 |
| 1202 | 2021-05-12 | 14,550 | 14,500 | 0.03 | 55,050,000 | 221,451 | 15.22 | 2021-05-10 |
| 1203 | 2021-05-11 | 50 | -66,800 | 0.00 | 55,050,000 | 745 | 14.90 | 2021-05-07 |
| 1204 | 2021-05-10 | 66,850 | 29,650 | 0.12 | 55,050,000 | 1,035,507 | 15.49 | 2021-05-06 |
| 1205 | 2021-05-07 | 37,200 | 11,050 | 0.07 | 55,050,000 | 576,972 | 15.51 | 2021-05-05 |
| 1206 | 2021-05-06 | 26,150 | 3,050 | 0.05 | 55,250,000 | 408,202 | 15.61 | 2021-05-04 |
| 1207 | 2021-05-05 | 23,100 | -2,650 | 0.04 | 55,250,000 | 360,129 | 15.59 | 2021-05-03 |
| 1208 | 2021-05-04 | 25,750 | 7,050 | 0.05 | 55,250,000 | 406,078 | 15.77 | 2021-04-30 |
| 1209 | 2021-05-03 | 18,700 | -10,950 | 0.03 | 55,250,000 | 290,411 | 15.53 | 2021-04-29 |
| 1210 | 2021-04-30 | 29,650 | 12,150 | 0.05 | 55,200,000 | 460,465 | 15.53 | 2021-04-28 |
| 1211 | 2021-04-29 | 17,500 | -18,500 | 0.03 | 55,050,000 | 265,125 | 15.15 | 2021-04-27 |
| 1212 | 2021-04-28 | 36,000 | 35,950 | 0.07 | 54,950,000 | 547,560 | 15.21 | 2021-04-26 |
| 1213 | 2021-04-27 | 50 | 50 | 0.00 | 54,700,000 | 777 | 15.54 | 2021-04-23 |
| 1214 | 2021-04-26 | 0 | -25,650 | 0.00 | 54,600,000 | 0 | 15.42 | 2021-04-22 |
| 1215 | 2021-04-23 | 25,650 | -22,050 | 0.05 | 54,550,000 | 396,036 | 15.44 | 2021-04-21 |
| 1216 | 2021-04-22 | 47,700 | -50,900 | 0.09 | 54,400,000 | 728,379 | 15.27 | 2021-04-20 |
| 1217 | 2021-04-21 | 98,600 | 42,150 | 0.18 | 54,400,000 | 1,526,328 | 15.48 | 2021-04-19 |
| 1218 | 2021-04-20 | 56,450 | 51,250 | 0.10 | 54,950,000 | 823,041 | 14.58 | 2021-04-16 |
| 1219 | 2021-04-19 | 5,200 | 5,200 | 0.01 | 54,950,000 | 76,388 | 14.69 | 2021-04-15 |
| 1220 | 2021-04-12 | 0 | -11,800 | 0.00 | 53,600,000 | 0 | 14.62 | 2021-04-08 |
| 1221 | 2021-04-09 | 11,800 | 11,800 | 0.02 | 53,600,000 | 174,050 | 14.75 | 2021-04-07 |
| 1222 | 2021-04-08 | 0 | -45,950 | 0.00 | 53,100,000 | 0 | 14.93 | 2021-04-01 |
| 1223 | 2021-04-07 | 45,950 | -13,900 | 0.09 | 52,400,000 | 659,383 | 14.35 | 2021-03-31 |
| 1224 | 2021-04-01 | 59,850 | 59,850 | 0.11 | 52,400,000 | 864,833 | 14.45 | 2021-03-30 |
| 1225 | 2021-03-30 | 0 | -3,450 | 0.00 | 52,250,000 | 0 | 14.51 | 2021-03-26 |
| 1226 | 2021-03-29 | 3,450 | -3,950 | 0.01 | 52,600,000 | 47,921 | 13.89 | 2021-03-25 |
| 1227 | 2021-03-26 | 7,400 | 7,400 | 0.01 | 52,650,000 | 101,306 | 13.69 | 2021-03-24 |
| 1228 | 2021-03-25 | 0 | -1,150 | 0.00 | 52,650,000 | 0 | 14.13 | 2021-03-23 |
| 1229 | 2021-03-24 | 1,150 | -121,600 | 0.00 | 52,600,000 | 16,917 | 14.71 | 2021-03-22 |
| 1230 | 2021-03-23 | 122,750 | 122,300 | 0.23 | 52,600,000 | 1,795,833 | 14.63 | 2021-03-19 |
| 1231 | 2021-03-22 | 450 | -2,800 | 0.00 | 52,650,000 | 6,818 | 15.15 | 2021-03-18 |
| 1232 | 2021-03-19 | 3,250 | -5,650 | 0.01 | 52,600,000 | 48,750 | 15.00 | 2021-03-17 |
| 1233 | 2021-03-18 | 8,900 | -6,700 | 0.02 | 52,500,000 | 129,228 | 14.52 | 2021-03-16 |
| 1234 | 2021-03-17 | 15,600 | 11,900 | 0.03 | 52,250,000 | 224,484 | 14.39 | 2021-03-15 |
| 1235 | 2021-03-16 | 3,700 | 3,700 | 0.01 | 52,200,000 | 55,130 | 14.90 | 2021-03-12 |
| 1236 | 2021-03-15 | 0 | -1,300 | 0.00 | 51,450,000 | 0 | 15.07 | 2021-03-11 |
| 1237 | 2021-03-12 | 1,300 | -173,400 | 0.00 | 50,800,000 | 18,720 | 14.40 | 2021-03-10 |
| 1238 | 2021-03-11 | 174,700 | 13,550 | 0.34 | 50,800,000 | 2,423,089 | 13.87 | 2021-03-09 |
| 1239 | 2021-03-10 | 161,150 | -575,100 | 0.31 | 51,200,000 | 2,275,438 | 14.12 | 2021-03-08 |
| 1240 | 2021-03-09 | 736,250 | 660,250 | 1.44 | 51,200,000 | 11,301,438 | 15.35 | 2021-03-05 |
| 1241 | 2021-03-08 | 76,000 | -357,000 | 0.15 | 51,700,000 | 1,159,760 | 15.26 | 2021-03-04 |
| 1242 | 2021-03-05 | 433,000 | 135,600 | 0.83 | 51,950,000 | 7,040,580 | 16.26 | 2021-03-03 |
| 1243 | 2021-03-04 | 297,400 | 208,900 | 0.56 | 52,800,000 | 4,811,932 | 16.18 | 2021-03-02 |
| 1244 | 2021-03-03 | 88,500 | 82,050 | 0.17 | 52,900,000 | 1,436,355 | 16.23 | 2021-03-01 |
| 1245 | 2021-03-02 | 6,450 | 4,550 | 0.01 | 52,900,000 | 99,782 | 15.47 | 2021-02-26 |
| 1246 | 2021-03-01 | 1,900 | -1,700 | 0.00 | 52,800,000 | 30,761 | 16.19 | 2021-02-25 |
| 1247 | 2021-02-26 | 3,600 | -40,000 | 0.01 | 52,850,000 | 58,536 | 16.26 | 2021-02-24 |
| 1248 | 2021-02-25 | 43,600 | 43,600 | 0.08 | 52,850,000 | 749,920 | 17.20 | 2021-02-23 |
| 1249 | 2021-02-23 | 0 | -34,050 | 0.00 | 52,850,000 | 0 | 18.08 | 2021-02-19 |
| 1250 | 2021-02-19 | 34,050 | -36,650 | 0.07 | 48,100,000 | 690,534 | 20.28 | 2021-02-17 |
| 1251 | 2021-02-18 | 70,700 | -28,350 | 0.15 | 47,400,000 | 1,418,242 | 20.06 | 2021-02-16 |
| 1252 | 2021-02-17 | 99,050 | 25,500 | 0.21 | 47,400,000 | 1,922,561 | 19.41 | 2021-02-10 |
| 1253 | 2021-02-16 | 73,550 | -500 | 0.16 | 47,400,000 | 1,390,831 | 18.91 | 2021-02-09 |
| 1254 | 2021-02-10 | 74,050 | 70,400 | 0.16 | 47,200,000 | 1,357,337 | 18.33 | 2021-02-08 |
| 1255 | 2021-02-09 | 3,650 | -3,700 | 0.01 | 47,200,000 | 64,569 | 17.69 | 2021-02-05 |
| 1256 | 2021-02-08 | 7,350 | -83,250 | 0.02 | 47,000,000 | 134,064 | 18.24 | 2021-02-04 |
| 1257 | 2021-02-05 | 90,600 | -7,800 | 0.20 | 45,950,000 | 1,697,844 | 18.74 | 2021-02-03 |
| 1258 | 2021-02-04 | 98,400 | 2,550 | 0.21 | 45,900,000 | 1,834,176 | 18.64 | 2021-02-02 |
| 1259 | 2021-02-03 | 95,850 | -87,300 | 0.21 | 45,900,000 | 1,702,296 | 17.76 | 2021-02-01 |
| 1260 | 2021-02-02 | 183,150 | 177,200 | 0.40 | 45,900,000 | 3,261,902 | 17.81 | 2021-01-29 |
| 1261 | 2021-02-01 | 5,950 | -20,450 | 0.01 | 45,900,000 | 107,636 | 18.09 | 2021-01-28 |
| 1262 | 2021-01-29 | 26,400 | 25,300 | 0.06 | 46,400,000 | 500,280 | 18.95 | 2021-01-27 |
| 1263 | 2021-01-28 | 1,100 | 1,100 | 0.00 | 46,950,000 | 20,735 | 18.85 | 2021-01-26 |
| 1264 | 2021-01-25 | 0 | -12,550 | 0.00 | 41,100,000 | 0 | 18.62 | 2021-01-21 |
| 1265 | 2021-01-22 | 12,550 | -57,650 | 0.03 | 39,950,000 | 227,155 | 18.10 | 2021-01-20 |
| 1266 | 2021-01-21 | 70,200 | -5,400 | 0.18 | 39,950,000 | 1,213,056 | 17.28 | 2021-01-19 |
| 1267 | 2021-01-20 | 75,600 | 42,600 | 0.19 | 39,400,000 | 1,353,240 | 17.90 | 2021-01-18 |
| 1268 | 2021-01-19 | 33,000 | 16,250 | 0.08 | 39,250,000 | 584,430 | 17.71 | 2021-01-15 |
| 1269 | 2021-01-18 | 16,750 | -12,450 | 0.04 | 38,650,000 | 293,125 | 17.50 | 2021-01-14 |
| 1270 | 2021-01-15 | 29,200 | -112,100 | 0.16 | 18,000,000 | 531,440 | 18.20 | 2021-01-13 |
| 1271 | 2021-01-14 | 141,300 | 30,250 | 0.79 | 18,000,000 | 2,775,132 | 19.64 | 2021-01-12 |
| 1272 | 2021-01-13 | 111,050 | 110,500 | 0.32 | 34,950,000 | 2,027,773 | 18.26 | 2021-01-11 |
| 1273 | 2021-01-12 | 550 | 550 | 0.00 | 34,950,000 | 10,417 | 18.94 | 2021-01-08 |
| 1274 | 2021-01-11 | 0 | -106,350 | 0.00 | 33,700,000 | 0 | 19.23 | 2021-01-07 |
| 1275 | 2021-01-08 | 106,350 | 106,100 | 0.34 | 31,600,000 | 1,964,285 | 18.47 | 2021-01-06 |
| 1276 | 2021-01-07 | 250 | -60,400 | 0.00 | 30,300,000 | 4,650 | 18.60 | 2021-01-05 |
| 1277 | 2021-01-06 | 60,650 | 42,500 | 0.21 | 28,650,000 | 1,118,993 | 18.45 | 2021-01-04 |
| 1278 | 2021-01-05 | 18,150 | -3,300 | 0.07 | 27,900,000 | 299,112 | 16.48 | 2020-12-30 |
| 1279 | 2021-01-04 | 21,450 | -78,050 | 0.08 | 27,900,000 | 337,194 | 15.72 | 2020-12-29 |
| 1280 | 2020-12-30 | 99,500 | 41,900 | 0.36 | 27,650,000 | 1,626,825 | 16.35 | 2020-12-28 |
| 1281 | 2020-12-29 | 57,600 | 39,000 | 0.22 | 26,400,000 | 918,720 | 15.95 | 2020-12-23 |
| 1282 | 2020-12-28 | 18,600 | 16,700 | 0.07 | 26,250,000 | 292,392 | 15.72 | 2020-12-22 |
| 1283 | 2020-12-23 | 1,900 | -15,500 | 0.01 | 25,650,000 | 30,609 | 16.11 | 2020-12-21 |
| 1284 | 2020-12-22 | 17,400 | 16,400 | 0.07 | 25,650,000 | 269,004 | 15.46 | 2020-12-18 |
| 1285 | 2020-12-21 | 1,000 | -7,250 | 0.00 | 24,950,000 | 14,990 | 14.99 | 2020-12-17 |
| 1286 | 2020-12-18 | 8,250 | -16,800 | 0.03 | 24,950,000 | 122,678 | 14.87 | 2020-12-16 |
| 1287 | 2020-12-17 | 25,050 | -8,300 | 0.10 | 24,950,000 | 373,245 | 14.90 | 2020-12-15 |
| 1288 | 2020-12-16 | 33,350 | 28,550 | 0.13 | 24,950,000 | 489,245 | 14.67 | 2020-12-14 |
| 1289 | 2020-12-15 | 4,800 | 4,550 | 0.02 | 24,650,000 | 68,304 | 14.23 | 2020-12-11 |
| 1290 | 2020-12-14 | 250 | 250 | 0.00 | 24,550,000 | 3,578 | 14.31 | 2020-12-10 |
| 1291 | 2020-12-11 | 0 | -14,250 | 0.00 | 24,450,000 | 0 | 14.33 | 2020-12-09 |
| 1292 | 2020-12-10 | 14,250 | 14,250 | 0.06 | 24,450,000 | 207,480 | 14.56 | 2020-12-08 |
| 1293 | 2020-12-07 | 0 | -7,750 | 0.00 | 23,500,000 | 0 | 13.67 | 2020-12-03 |
| 1294 | 2020-12-04 | 7,750 | -32,050 | 0.03 | 23,500,000 | 105,478 | 13.61 | 2020-12-02 |
| 1295 | 2020-12-03 | 39,800 | 39,800 | 0.17 | 23,500,000 | 548,842 | 13.79 | 2020-12-01 |
| 1296 | 2020-11-30 | 0 | -24,300 | 0.00 | 23,250,000 | 0 | 13.86 | 2020-11-26 |
| 1297 | 2020-11-27 | 24,300 | 24,300 | 0.11 | 23,050,000 | 340,929 | 14.03 | 2020-11-25 |
| 1298 | 2020-11-20 | 0 | -46,300 | 0.00 | 21,750,000 | 0 | 13.40 | 2020-11-18 |
| 1299 | 2020-11-19 | 46,300 | 46,300 | 0.21 | 21,650,000 | 632,921 | 13.67 | 2020-11-17 |
| 1300 | 2020-11-18 | 0 | -26,550 | 0.00 | 21,450,000 | 0 | 14.05 | 2020-11-16 |
| 1301 | 2020-11-17 | 26,550 | 26,550 | 0.13 | 21,200,000 | 367,452 | 13.84 | 2020-11-13 |
| 1302 | 2020-11-13 | 0 | -7,900 | 0.00 | 21,000,000 | 0 | 13.25 | 2020-11-11 |
| 1303 | 2020-11-12 | 7,900 | 7,900 | 0.04 | 21,000,000 | 110,363 | 13.97 | 2020-11-10 |
| 1304 | 2020-11-11 | 0 | -37,100 | 0.00 | 20,900,000 | 0 | 14.39 | 2020-11-09 |
| 1305 | 2020-11-10 | 37,100 | -134,950 | 0.18 | 20,750,000 | 502,705 | 13.55 | 2020-11-06 |
| 1306 | 2020-11-09 | 172,050 | 106,900 | 0.83 | 20,750,000 | 2,339,880 | 13.60 | 2020-11-05 |
| 1307 | 2020-11-06 | 65,150 | -49,050 | 0.31 | 20,900,000 | 819,587 | 12.58 | 2020-11-04 |
| 1308 | 2020-11-05 | 114,200 | -49,500 | 0.54 | 21,000,000 | 1,412,654 | 12.37 | 2020-11-03 |
| 1309 | 2020-11-04 | 163,700 | 75,400 | 0.78 | 21,000,000 | 2,033,154 | 12.42 | 2020-11-02 |
| 1310 | 2020-11-03 | 88,300 | 64,300 | 0.41 | 21,350,000 | 1,034,876 | 11.72 | 2020-10-30 |
| 1311 | 2020-11-02 | 24,000 | -6,400 | 0.11 | 21,700,000 | 286,080 | 11.92 | 2020-10-29 |
| 1312 | 2020-10-30 | 30,400 | -39,350 | 0.14 | 21,750,000 | 363,584 | 11.96 | 2020-10-28 |
| 1313 | 2020-10-29 | 69,750 | 32,200 | 0.32 | 21,850,000 | 807,008 | 11.57 | 2020-10-27 |
| 1314 | 2020-10-28 | 37,550 | -31,150 | 0.17 | 21,950,000 | 429,948 | 11.45 | 2020-10-23 |
| 1315 | 2020-10-27 | 68,700 | 65,400 | 0.31 | 21,950,000 | 793,485 | 11.55 | 2020-10-22 |
| 1316 | 2020-10-23 | 3,300 | -3,450 | 0.02 | 21,950,000 | 37,983 | 11.51 | 2020-10-21 |
| 1317 | 2020-10-22 | 6,750 | 3,500 | 0.03 | 21,950,000 | 79,110 | 11.72 | 2020-10-20 |
| 1318 | 2020-10-21 | 3,250 | -4,150 | 0.01 | 21,950,000 | 36,595 | 11.26 | 2020-10-19 |
| 1319 | 2020-10-20 | 7,400 | -99,850 | 0.03 | 22,100,000 | 82,880 | 11.20 | 2020-10-16 |
| 1320 | 2020-10-19 | 107,250 | -361,100 | 0.48 | 22,500,000 | 1,228,013 | 11.45 | 2020-10-15 |
| 1321 | 2020-10-16 | 468,350 | 251,350 | 2.07 | 22,600,000 | 5,325,140 | 11.37 | 2020-10-14 |
| 1322 | 2020-10-15 | 217,000 | 189,750 | 0.95 | 22,950,000 | 2,473,800 | 11.40 | 2020-10-12 |
| 1323 | 2020-10-14 | 27,250 | -268,600 | 0.12 | 23,250,000 | 302,203 | 11.09 | 2020-10-09 |
| 1324 | 2020-10-12 | 295,850 | 5,050 | 1.27 | 23,350,000 | 3,112,342 | 10.52 | 2020-10-08 |
| 1325 | 2020-10-09 | 290,800 | 79,400 | 1.23 | 23,550,000 | 3,030,136 | 10.42 | 2020-10-07 |
| 1326 | 2020-10-08 | 211,400 | 40,950 | 0.90 | 23,550,000 | 2,196,446 | 10.39 | 2020-10-06 |
| 1327 | 2020-10-07 | 170,450 | 35,950 | 0.72 | 23,550,000 | 1,753,931 | 10.29 | 2020-10-05 |
| 1328 | 2020-10-06 | 134,500 | 1,600 | 0.57 | 23,550,000 | 1,381,315 | 10.27 | 2020-09-30 |
| 1329 | 2020-10-05 | 132,900 | 132,900 | 0.56 | 23,550,000 | 1,326,342 | 9.980 | 2020-09-29 |
| 1330 | 2020-09-29 | 0 | -7,850 | 0.00 | 23,400,000 | 0 | 9.990 | 2020-09-25 |
| 1331 | 2020-09-28 | 7,850 | 6,300 | 0.03 | 23,300,000 | 77,637 | 9.890 | 2020-09-24 |
| 1332 | 2020-09-25 | 1,550 | -70,050 | 0.01 | 23,300,000 | 15,919 | 10.27 | 2020-09-23 |
| 1333 | 2020-09-24 | 71,600 | -8,650 | 0.31 | 23,300,000 | 718,148 | 10.03 | 2020-09-22 |
| 1334 | 2020-09-23 | 80,250 | 67,200 | 0.34 | 23,650,000 | 814,538 | 10.15 | 2020-09-21 |
| 1335 | 2020-09-22 | 13,050 | -5,100 | 0.05 | 23,750,000 | 136,634 | 10.47 | 2020-09-18 |
| 1336 | 2020-09-21 | 18,150 | 18,150 | 0.08 | 23,750,000 | 188,760 | 10.40 | 2020-09-17 |
| 1337 | 2020-09-18 | 0 | -22,700 | 0.00 | 23,450,000 | 0 | 10.29 | 2020-09-16 |
| 1338 | 2020-09-17 | 22,700 | 12,600 | 0.10 | 23,250,000 | 227,227 | 10.01 | 2020-09-15 |
| 1339 | 2020-09-16 | 10,100 | 950 | 0.04 | 23,150,000 | 96,708 | 9.575 | 2020-09-14 |
| 1340 | 2020-09-15 | 9,150 | -5,700 | 0.04 | 23,150,000 | 85,415 | 9.335 | 2020-09-11 |
| 1341 | 2020-09-14 | 14,850 | -47,300 | 0.06 | 23,150,000 | 135,506 | 9.125 | 2020-09-10 |
| 1342 | 2020-09-11 | 62,150 | 62,150 | 0.27 | 23,150,000 | 567,119 | 9.125 | 2020-09-09 |
| 1343 | 2020-09-10 | 0 | -50,750 | 0.00 | 23,150,000 | 0 | 9.525 | 2020-09-08 |
| 1344 | 2020-09-09 | 50,750 | 28,700 | 0.22 | 23,150,000 | 478,826 | 9.435 | 2020-09-07 |
| 1345 | 2020-09-08 | 22,050 | 10,300 | 0.09 | 23,450,000 | 217,744 | 9.875 | 2020-09-04 |
| 1346 | 2020-09-07 | 11,750 | -22,000 | 0.05 | 23,500,000 | 118,793 | 10.11 | 2020-09-03 |
| 1347 | 2020-09-04 | 33,750 | 33,750 | 0.14 | 23,500,000 | 347,625 | 10.30 | 2020-09-02 |
| 1348 | 2020-09-03 | 0 | -50 | 0.00 | 23,500,000 | 0 | 10.30 | 2020-09-01 |
| 1349 | 2020-09-02 | 50 | 50 | 0.00 | 23,450,000 | 495 | 9.900 | 2020-08-31 |
| 1350 | 2020-09-01 | 0 | -5,000 | 0.00 | 23,750,000 | 0 | 10.05 | 2020-08-28 |
| 1351 | 2020-08-31 | 5,000 | 3,350 | 0.02 | 23,700,000 | 49,200 | 9.840 | 2020-08-27 |
| 1352 | 2020-08-28 | 1,650 | 1,650 | 0.01 | 23,700,000 | 15,956 | 9.670 | 2020-08-26 |
| 1353 | 2020-08-27 | 0 | -9,450 | 0.00 | 23,700,000 | 0 | 10.00 | 2020-08-25 |
| 1354 | 2020-08-26 | 9,450 | -14,900 | 0.04 | 23,600,000 | 93,933 | 9.940 | 2020-08-24 |
| 1355 | 2020-08-25 | 24,350 | -32,850 | 0.10 | 23,600,000 | 236,073 | 9.695 | 2020-08-21 |
| 1356 | 2020-08-24 | 57,200 | 26,400 | 0.24 | 23,600,000 | 548,834 | 9.595 | 2020-08-20 |
| 1357 | 2020-08-21 | 30,800 | 30,100 | 0.13 | 23,600,000 | 304,766 | 9.895 | 2020-08-19 |
| 1358 | 2020-08-20 | 700 | -13,200 | 0.00 | 23,600,000 | 7,098 | 10.14 | 2020-08-18 |
| 1359 | 2020-08-19 | 13,900 | 4,850 | 0.06 | 23,600,000 | 140,946 | 10.14 | 2020-08-17 |
| 1360 | 2020-08-18 | 9,050 | -11,000 | 0.04 | 23,600,000 | 90,681 | 10.02 | 2020-08-14 |
| 1361 | 2020-08-17 | 20,050 | -8,450 | 0.08 | 23,600,000 | 198,395 | 9.895 | 2020-08-13 |
| 1362 | 2020-08-14 | 28,500 | -5,300 | 0.12 | 23,600,000 | 280,013 | 9.825 | 2020-08-12 |
| 1363 | 2020-08-13 | 33,800 | -47,400 | 0.14 | 23,600,000 | 334,282 | 9.890 | 2020-08-11 |
| 1364 | 2020-08-12 | 81,200 | 41,000 | 0.34 | 23,600,000 | 805,504 | 9.920 | 2020-08-10 |
| 1365 | 2020-08-11 | 40,200 | 15,300 | 0.17 | 23,600,000 | 403,206 | 10.03 | 2020-08-07 |
| 1366 | 2020-08-10 | 24,900 | -14,250 | 0.11 | 23,600,000 | 253,980 | 10.20 | 2020-08-06 |
| 1367 | 2020-08-07 | 39,150 | -9,000 | 0.17 | 23,600,000 | 400,896 | 10.24 | 2020-08-05 |
| 1368 | 2020-08-06 | 48,150 | 48,150 | 0.21 | 23,250,000 | 497,390 | 10.33 | 2020-08-04 |
| 1369 | 2020-08-04 | 0 | -850 | 0.00 | 21,600,000 | 0 | 9.885 | 2020-07-31 |
| 1370 | 2020-08-03 | 850 | -9,800 | 0.00 | 21,650,000 | 8,271 | 9.730 | 2020-07-30 |
| 1371 | 2020-07-31 | 10,650 | 10,650 | 0.05 | 21,400,000 | 105,009 | 9.860 | 2020-07-29 |
| 1372 | 2020-07-30 | 0 | -58,600 | 0.00 | 21,350,000 | 0 | 9.805 | 2020-07-28 |
| 1373 | 2020-07-29 | 58,600 | 58,200 | 0.28 | 21,200,000 | 539,999 | 9.215 | 2020-07-27 |
| 1374 | 2020-07-28 | 400 | -8,800 | 0.00 | 21,150,000 | 3,710 | 9.275 | 2020-07-24 |
| 1375 | 2020-07-27 | 9,200 | 9,200 | 0.04 | 21,150,000 | 92,552 | 10.06 | 2020-07-23 |
| 1376 | 2020-07-23 | 0 | -64,700 | 0.00 | 20,350,000 | 0 | 10.37 | 2020-07-21 |
| 1377 | 2020-07-22 | 64,700 | 9,150 | 0.32 | 20,050,000 | 647,000 | 10.00 | 2020-07-20 |
| 1378 | 2020-07-21 | 55,550 | -5,450 | 0.28 | 19,750,000 | 543,279 | 9.780 | 2020-07-17 |
| 1379 | 2020-07-20 | 61,000 | -11,750 | 0.31 | 19,500,000 | 583,160 | 9.560 | 2020-07-16 |
| 1380 | 2020-07-17 | 72,750 | 72,750 | 0.37 | 19,500,000 | 746,415 | 10.26 | 2020-07-15 |
| 1381 | 2020-07-15 | 0 | -19,300 | 0.00 | 18,150,000 | 0 | 11.13 | 2020-07-13 |
| 1382 | 2020-07-14 | 19,300 | -185,800 | 0.11 | 16,950,000 | 198,790 | 10.30 | 2020-07-10 |
| 1383 | 2020-07-13 | 205,100 | 198,300 | 1.21 | 16,950,000 | 2,102,275 | 10.25 | 2020-07-09 |
| 1384 | 2020-07-10 | 6,800 | 6,800 | 0.04 | 16,950,000 | 69,020 | 10.15 | 2020-07-08 |
| 1385 | 2020-07-09 | 0 | -22,250 | 0.00 | 14,700,000 | 0 | 9.495 | 2020-07-07 |
| 1386 | 2020-07-08 | 22,250 | 22,100 | 0.15 | 14,800,000 | 202,586 | 9.105 | 2020-07-06 |
| 1387 | 2020-07-07 | 150 | -5,850 | 0.00 | 15,050,000 | 1,325 | 8.830 | 2020-07-03 |
| 1388 | 2020-07-06 | 6,000 | -53,700 | 0.04 | 14,950,000 | 51,780 | 8.630 | 2020-07-02 |
| 1389 | 2020-07-03 | 59,700 | -119,550 | 0.40 | 14,950,000 | 506,256 | 8.480 | 2020-06-30 |
| 1390 | 2020-07-02 | 179,250 | 179,150 | 1.19 | 15,100,000 | 1,498,530 | 8.360 | 2020-06-29 |
| 1391 | 2020-06-30 | 100 | -4,050 | 0.00 | 15,250,000 | 873 | 8.730 | 2020-06-26 |
| 1392 | 2020-06-29 | 4,150 | -31,250 | 0.03 | 14,950,000 | 36,769 | 8.860 | 2020-06-24 |
| 1393 | 2020-06-26 | 35,400 | 31,300 | 0.24 | 14,750,000 | 308,334 | 8.710 | 2020-06-23 |
| 1394 | 2020-06-24 | 4,100 | -1,550 | 0.03 | 14,750,000 | 35,383 | 8.630 | 2020-06-22 |
| 1395 | 2020-06-23 | 5,650 | 2,250 | 0.04 | 14,750,000 | 48,873 | 8.650 | 2020-06-19 |
| 1396 | 2020-06-22 | 3,400 | -40,600 | 0.02 | 14,600,000 | 28,492 | 8.380 | 2020-06-18 |
| 1397 | 2020-06-19 | 44,000 | 40,850 | 0.30 | 14,500,000 | 363,000 | 8.250 | 2020-06-17 |
| 1398 | 2020-06-18 | 3,150 | -53,500 | 0.02 | 14,400,000 | 26,318 | 8.355 | 2020-06-16 |
| 1399 | 2020-06-17 | 56,650 | 56,650 | 0.40 | 14,300,000 | 448,668 | 7.920 | 2020-06-15 |
| 1400 | 2020-06-16 | 0 | -19,800 | 0.00 | 14,300,000 | 0 | 8.110 | 2020-06-12 |
| 1401 | 2020-06-15 | 19,800 | 17,850 | 0.14 | 14,300,000 | 162,756 | 8.220 | 2020-06-11 |
| 1402 | 2020-06-12 | 1,950 | -19,500 | 0.01 | 14,250,000 | 16,068 | 8.240 | 2020-06-10 |
| 1403 | 2020-06-11 | 21,450 | 7,600 | 0.15 | 14,200,000 | 175,890 | 8.200 | 2020-06-09 |
| 1404 | 2020-06-10 | 13,850 | 13,850 | 0.10 | 13,750,000 | 111,631 | 8.060 | 2020-06-08 |
| 1405 | 2020-06-08 | 0 | -14,050 | 0.00 | 13,750,000 | 0 | 7.990 | 2020-06-04 |
| 1406 | 2020-06-05 | 14,050 | -30,050 | 0.10 | 13,700,000 | 113,103 | 8.050 | 2020-06-03 |
| 1407 | 2020-06-04 | 44,100 | -46,350 | 0.32 | 13,650,000 | 343,319 | 7.785 | 2020-06-02 |
| 1408 | 2020-06-03 | 90,450 | -90,100 | 0.68 | 13,400,000 | 696,465 | 7.700 | 2020-06-01 |
| 1409 | 2020-06-02 | 180,550 | 116,250 | 1.32 | 13,650,000 | 1,350,514 | 7.480 | 2020-05-29 |
| 1410 | 2020-06-01 | 64,300 | 21,400 | 0.46 | 13,850,000 | 450,743 | 7.010 | 2020-05-28 |
| 1411 | 2020-05-29 | 42,900 | 42,900 | 0.31 | 13,850,000 | 311,025 | 7.250 | 2020-05-27 |
| 1412 | 2020-05-28 | 0 | -500 | 0.00 | 13,850,000 | 0 | 7.450 | 2020-05-26 |
| 1413 | 2020-05-27 | 500 | -32,900 | 0.00 | 13,850,000 | 3,490 | 6.980 | 2020-05-25 |
| 1414 | 2020-05-26 | 33,400 | 33,200 | 0.24 | 13,850,000 | 237,140 | 7.100 | 2020-05-22 |
| 1415 | 2020-05-25 | 200 | -550 | 0.00 | 13,750,000 | 1,544 | 7.720 | 2020-05-21 |
| 1416 | 2020-05-22 | 750 | -34,100 | 0.01 | 13,500,000 | 5,708 | 7.610 | 2020-05-20 |
| 1417 | 2020-05-21 | 34,850 | 17,250 | 0.27 | 13,100,000 | 266,603 | 7.650 | 2020-05-19 |
| 1418 | 2020-05-20 | 17,600 | 17,600 | 0.13 | 13,100,000 | 128,304 | 7.290 | 2020-05-18 |
| 1419 | 2020-05-19 | 0 | -15,650 | 0.00 | 12,950,000 | 0 | 7.400 | 2020-05-15 |
| 1420 | 2020-05-18 | 15,650 | 15,650 | 0.12 | 12,950,000 | 112,837 | 7.210 | 2020-05-14 |
| 1421 | 2020-05-15 | 0 | -4,050 | 0.00 | 12,650,000 | 0 | 7.510 | 2020-05-13 |
| 1422 | 2020-05-14 | 4,050 | 4,050 | 0.03 | 12,650,000 | 29,687 | 7.330 | 2020-05-12 |
| 1423 | 2020-05-12 | 0 | -30,100 | 0.00 | 12,600,000 | 0 | 7.400 | 2020-05-08 |
| 1424 | 2020-05-11 | 30,100 | 23,250 | 0.24 | 12,550,000 | 220,633 | 7.330 | 2020-05-07 |
| 1425 | 2020-05-08 | 6,850 | -7,400 | 0.06 | 12,400,000 | 48,704 | 7.110 | 2020-05-06 |
| 1426 | 2020-05-07 | 14,250 | 9,900 | 0.11 | 12,400,000 | 96,330 | 6.760 | 2020-05-05 |
| 1427 | 2020-05-06 | 4,350 | 800 | 0.04 | 12,400,000 | 29,145 | 6.700 | 2020-05-04 |
| 1428 | 2020-05-05 | 3,550 | -60,100 | 0.03 | 12,400,000 | 24,247 | 6.830 | 2020-04-29 |
| 1429 | 2020-05-04 | 63,650 | 59,300 | 0.51 | 12,400,000 | 449,369 | 7.060 | 2020-04-28 |
| 1430 | 2020-04-29 | 4,350 | 4,350 | 0.04 | 12,250,000 | 30,320 | 6.970 | 2020-04-27 |
| 1431 | 2020-04-28 | 0 | -25,450 | 0.00 | 12,100,000 | 0 | 6.810 | 2020-04-24 |
| 1432 | 2020-04-27 | 25,450 | 1,900 | 0.21 | 12,100,000 | 180,441 | 7.090 | 2020-04-23 |
| 1433 | 2020-04-24 | 23,550 | -38,550 | 0.20 | 12,050,000 | 169,325 | 7.190 | 2020-04-22 |
| 1434 | 2020-04-23 | 62,100 | 53,800 | 0.52 | 11,950,000 | 437,805 | 7.050 | 2020-04-21 |
| 1435 | 2020-04-22 | 8,300 | -2,200 | 0.07 | 11,950,000 | 60,341 | 7.270 | 2020-04-20 |
| 1436 | 2020-04-21 | 10,500 | 10,500 | 0.09 | 11,800,000 | 77,700 | 7.400 | 2020-04-17 |
| 1437 | 2020-04-20 | 0 | -6,550 | 0.00 | 11,650,000 | 0 | 7.200 | 2020-04-16 |
| 1438 | 2020-04-17 | 6,550 | 6,550 | 0.06 | 11,150,000 | 45,916 | 7.010 | 2020-04-15 |
| 1439 | 2020-04-16 | 0 | -8,800 | 0.00 | 11,000,000 | 0 | 7.170 | 2020-04-14 |
| 1440 | 2020-04-15 | 8,800 | -11,350 | 0.08 | 10,900,000 | 63,800 | 7.250 | 2020-04-09 |
| 1441 | 2020-04-14 | 20,150 | -5,400 | 0.19 | 10,550,000 | 143,871 | 7.140 | 2020-04-08 |
| 1442 | 2020-04-09 | 25,550 | 20,100 | 0.25 | 10,400,000 | 187,026 | 7.320 | 2020-04-07 |
| 1443 | 2020-04-08 | 5,450 | -2,950 | 0.05 | 10,400,000 | 39,349 | 7.220 | 2020-04-06 |
| 1444 | 2020-04-07 | 8,400 | -4,450 | 0.08 | 10,300,000 | 57,456 | 6.840 | 2020-04-03 |
| 1445 | 2020-04-06 | 12,850 | 2,050 | 0.12 | 10,300,000 | 87,894 | 6.840 | 2020-04-02 |
| 1446 | 2020-04-03 | 10,800 | -16,800 | 0.10 | 10,300,000 | 73,332 | 6.790 | 2020-04-01 |
| 1447 | 2020-04-02 | 27,600 | 10,700 | 0.27 | 10,400,000 | 183,816 | 6.660 | 2020-03-31 |
| 1448 | 2020-04-01 | 16,900 | -6,050 | 0.16 | 10,250,000 | 110,019 | 6.510 | 2020-03-30 |
| 1449 | 2020-03-31 | 22,950 | 19,050 | 0.22 | 10,250,000 | 160,191 | 6.980 | 2020-03-27 |
| 1450 | 2020-03-30 | 3,900 | 550 | 0.04 | 10,250,000 | 27,105 | 6.950 | 2020-03-26 |
| 1451 | 2020-03-27 | 3,350 | -7,150 | 0.03 | 10,150,000 | 23,551 | 7.030 | 2020-03-25 |
| 1452 | 2020-03-26 | 10,500 | -28,150 | 0.10 | 10,050,000 | 68,040 | 6.480 | 2020-03-24 |
| 1453 | 2020-03-25 | 38,650 | 24,650 | 0.39 | 10,000,000 | 238,471 | 6.170 | 2020-03-23 |
| 1454 | 2020-03-24 | 14,000 | 14,000 | 0.14 | 10,000,000 | 95,200 | 6.800 | 2020-03-20 |
| 1455 | 2020-03-23 | 0 | -51,500 | 0.00 | 10,000,000 | 0 | 6.470 | 2020-03-19 |
| 1456 | 2020-03-20 | 51,500 | 41,050 | 0.50 | 10,350,000 | 343,505 | 6.670 | 2020-03-18 |
| 1457 | 2020-03-19 | 10,450 | -40,650 | 0.10 | 10,350,000 | 73,046 | 6.990 | 2020-03-17 |
| 1458 | 2020-03-18 | 51,100 | 51,100 | 0.49 | 10,350,000 | 356,167 | 6.970 | 2020-03-16 |
| 1459 | 2020-03-16 | 0 | -61,950 | 0.00 | 10,350,000 | 0 | 7.650 | 2020-03-12 |
| 1460 | 2020-03-13 | 61,950 | 32,350 | 0.58 | 10,650,000 | 505,512 | 8.160 | 2020-03-11 |
| 1461 | 2020-03-12 | 29,600 | 4,550 | 0.28 | 10,650,000 | 246,272 | 8.320 | 2020-03-10 |
| 1462 | 2020-03-11 | 25,050 | 25,050 | 0.23 | 10,750,000 | 200,901 | 8.020 | 2020-03-09 |
| 1463 | 2020-03-06 | 0 | -9,550 | 0.00 | 10,650,000 | 0 | 8.860 | 2020-03-04 |
| 1464 | 2020-03-05 | 9,550 | 3,900 | 0.09 | 10,300,000 | 83,181 | 8.710 | 2020-03-03 |
| 1465 | 2020-03-04 | 5,650 | -78,650 | 0.05 | 10,300,000 | 48,534 | 8.590 | 2020-03-02 |
| 1466 | 2020-03-03 | 84,300 | 84,300 | 0.82 | 10,300,000 | 686,202 | 8.140 | 2020-02-28 |
| 1467 | 2020-02-28 | 0 | -65,200 | 0.00 | 10,500,000 | 0 | 8.950 | 2020-02-26 |
| 1468 | 2020-02-27 | 65,200 | 18,900 | 0.62 | 10,500,000 | 606,360 | 9.300 | 2020-02-25 |
| 1469 | 2020-02-26 | 46,300 | 30,800 | 0.41 | 11,200,000 | 412,533 | 8.910 | 2020-02-24 |
| 1470 | 2020-02-25 | 15,500 | 15,500 | 0.14 | 11,200,000 | 140,740 | 9.080 | 2020-02-21 |
| 1471 | 2020-02-05 | 0 | -2,700 | 0.00 | 8,250,000 | 0 | 7.440 | 2020-02-03 |
| 1472 | 2020-02-04 | 2,700 | -46,350 | 0.03 | 7,900,000 | 19,710 | 7.300 | 2020-01-31 |
| 1473 | 2020-02-03 | 49,050 | -40,350 | 0.63 | 7,800,000 | 374,252 | 7.630 | 2020-01-30 |
| 1474 | 2020-01-31 | 89,400 | 70,850 | 1.15 | 7,800,000 | 712,518 | 7.970 | 2020-01-29 |
| 1475 | 2020-01-30 | 18,550 | -309,500 | 0.24 | 7,800,000 | 152,481 | 8.220 | 2020-01-23 |
| 1476 | 2020-01-29 | 328,050 | -335,650 | 4.21 | 7,800,000 | 2,690,010 | 8.200 | 2020-01-22 |
| 1477 | 2020-01-23 | 663,700 | 663,700 | 8.85 | 7,500,000 | 5,083,942 | 7.660 | 2020-01-21 |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy