Global X China Electric Vehicle and Battery ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02845  2020-01-17    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

BRIGHT SMART SECURITIES INTERNATIONAL (H.K.) LIMITED 耀才證券國際(香港)有限公司

CCASSID: B01668

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 105.3 2026-02-03
2 2026-02-04 104.0 2026-02-02
3 2026-02-03 106.0 2026-01-30
4 2026-02-02 79,600 -2,550 0.83 9,600,000 8,505,260 106.9 2026-01-29
5 2026-01-30 82,150 150 0.86 9,600,000 8,851,663 107.8 2026-01-28
6 2026-01-29 82,000 -50 0.85 9,600,000 8,847,800 107.9 2026-01-27
7 2026-01-08 82,050 -550 0.85 9,600,000 9,247,035 112.7 2026-01-06
8 2026-01-05 82,600 -100 0.86 9,600,000 9,057,090 109.7 2025-12-30
9 2025-12-19 82,700 -50 0.82 10,050,000 8,683,500 105.0 2025-12-17
10 2025-12-16 82,750 -200 0.78 10,550,000 8,779,775 106.1 2025-12-12
11 2025-12-03 82,950 -200 0.84 9,900,000 8,817,585 106.3 2025-12-01
12 2025-12-01 83,150 -300 0.84 9,900,000 8,639,285 103.9 2025-11-27
13 2025-11-12 83,450 -50 0.83 10,050,000 9,200,363 110.3 2025-11-10
14 2025-11-10 83,500 -250 0.83 10,050,000 9,306,075 111.5 2025-11-06
15 2025-11-07 83,750 -700 0.83 10,050,000 9,128,750 109.0 2025-11-05
16 2025-11-06 84,450 -150 0.84 10,050,000 9,145,935 108.3 2025-11-04
17 2025-11-05 84,600 -1,200 0.84 10,050,000 9,403,290 111.2 2025-11-03
18 2025-10-28 85,800 -300 0.85 10,150,000 9,493,770 110.7 2025-10-24
19 2025-10-23 86,100 50 0.81 10,650,000 9,406,425 109.3 2025-10-21
20 2025-10-22 86,050 50 0.81 10,650,000 9,293,400 108.0 2025-10-20
21 2025-10-21 86,000 100 0.81 10,650,000 9,107,400 105.9 2025-10-17
22 2025-10-16 85,900 -1,200 0.81 10,650,000 9,208,480 107.2 2025-10-14
23 2025-10-15 87,100 -500 0.82 10,650,000 9,729,070 111.7 2025-10-13
24 2025-10-14 87,600 -500 0.81 10,750,000 9,925,080 113.3 2025-10-10
25 2025-10-08 88,100 -200 0.80 10,950,000 10,466,280 118.8 2025-10-03
26 2025-10-06 88,300 -750 0.81 10,950,000 10,644,565 120.6 2025-10-02
27 2025-10-03 89,050 -850 0.81 10,950,000 10,534,615 118.3 2025-09-30
28 2025-10-02 89,900 -400 0.82 10,950,000 10,437,390 116.1 2025-09-29
29 2025-09-29 90,300 -2,150 0.85 10,600,000 10,280,655 113.9 2025-09-25
30 2025-09-24 92,450 -200 0.88 10,450,000 10,044,693 108.7 2025-09-22
31 2025-09-23 92,650 -200 0.89 10,450,000 10,098,850 109.0 2025-09-19
32 2025-09-22 92,850 -450 0.89 10,450,000 10,148,505 109.3 2025-09-18
33 2025-09-19 93,300 -950 0.89 10,450,000 10,328,310 110.7 2025-09-17
34 2025-09-18 94,250 -100 0.90 10,450,000 10,094,175 107.1 2025-09-16
35 2025-09-10 94,350 -500 0.89 10,550,000 9,727,485 103.1 2025-09-08
36 2025-09-09 94,850 -700 0.90 10,550,000 9,617,790 101.4 2025-09-05
37 2025-09-05 95,550 -500 0.89 10,750,000 9,277,905 97.10 2025-09-03
38 2025-09-03 96,050 -250 0.87 11,050,000 9,282,272 96.64 2025-09-01
39 2025-09-02 96,300 -1,050 0.87 11,050,000 9,333,396 96.92 2025-08-29
40 2025-08-27 97,350 -200 0.88 11,050,000 9,080,808 93.28 2025-08-25
41 2025-08-26 97,550 -1,800 0.88 11,050,000 8,996,061 92.22 2025-08-22
42 2025-08-25 99,350 -350 0.90 11,050,000 8,953,422 90.12 2025-08-21
43 2025-08-22 99,700 -1,600 0.90 11,050,000 9,008,892 90.36 2025-08-20
44 2025-08-20 101,300 -1,350 0.92 11,050,000 9,050,142 89.34 2025-08-18
45 2025-08-19 102,650 150 0.92 11,150,000 9,078,366 88.44 2025-08-15
46 2025-08-18 102,500 200 0.92 11,150,000 9,001,550 87.82 2025-08-14
47 2025-08-15 102,300 -1,050 0.92 11,150,000 9,012,630 88.10 2025-08-13
48 2025-08-14 103,350 -700 0.93 11,150,000 8,960,445 86.70 2025-08-12
49 2025-08-13 104,050 -300 0.93 11,150,000 9,039,864 86.88 2025-08-11
50 2025-08-08 104,350 150 0.94 11,150,000 8,949,056 85.76 2025-08-06
51 2025-08-07 104,200 300 0.93 11,250,000 8,913,268 85.54 2025-08-05
52 2025-08-06 103,900 250 0.92 11,250,000 8,883,450 85.50 2025-08-04
53 2025-08-05 103,650 6,550 0.92 11,250,000 8,762,571 84.54 2025-08-01
54 2025-08-04 97,100 2,000 0.87 11,100,000 8,280,688 85.28 2025-07-31
55 2025-08-01 95,100 1,350 0.86 11,100,000 8,321,250 87.50 2025-07-30
56 2025-07-31 93,750 -400 0.84 11,100,000 8,476,875 90.42 2025-07-29
57 2025-07-30 94,150 50 0.85 11,100,000 8,477,266 90.04 2025-07-28
58 2025-07-29 94,100 -50 0.85 11,100,000 8,446,416 89.76 2025-07-25
59 2025-07-28 94,150 -1,500 0.85 11,100,000 8,567,650 91.00 2025-07-24
60 2025-07-25 95,650 -200 0.85 11,200,000 8,597,022 89.88 2025-07-23
61 2025-07-24 95,850 -750 0.85 11,300,000 8,626,500 90.00 2025-07-22
62 2025-07-23 96,600 -1,300 0.85 11,300,000 8,636,040 89.40 2025-07-21
63 2025-07-22 97,900 -600 0.87 11,300,000 8,654,360 88.40 2025-07-18
64 2025-07-21 98,500 -1,450 0.87 11,300,000 8,636,480 87.68 2025-07-17
65 2025-07-17 99,950 450 0.85 11,700,000 8,595,700 86.00 2025-07-15
66 2025-07-15 99,500 -100 0.85 11,700,000 8,566,950 86.10 2025-07-11
67 2025-07-14 99,600 -50 0.85 11,700,000 8,523,768 85.58 2025-07-10
68 2025-07-10 99,650 200 0.85 11,700,000 8,532,033 85.62 2025-07-08
69 2025-07-07 99,450 -200 0.85 11,700,000 8,582,535 86.30 2025-07-03
70 2025-07-03 99,650 550 0.87 11,500,000 8,530,040 85.60 2025-06-30
71 2025-06-30 99,100 -50 0.86 11,500,000 8,562,240 86.40 2025-06-26
72 2025-06-27 99,150 -1,600 0.86 11,500,000 8,643,897 87.18 2025-06-25
73 2025-06-26 100,750 -200 0.88 11,500,000 8,612,110 85.48 2025-06-24
74 2025-06-25 100,950 50 0.88 11,500,000 8,374,812 82.96 2025-06-23
75 2025-06-24 100,900 850 0.88 11,500,000 8,340,394 82.66 2025-06-20
76 2025-06-23 100,050 500 0.86 11,700,000 8,300,148 82.96 2025-06-19
77 2025-06-20 99,550 50 0.85 11,700,000 8,338,308 83.76 2025-06-18
78 2025-06-19 99,500 150 0.85 11,700,000 8,328,150 83.70 2025-06-17
79 2025-06-18 99,350 -6,700 0.85 11,700,000 8,371,231 84.26 2025-06-16
80 2025-06-17 106,050 200 0.91 11,700,000 8,931,531 84.22 2025-06-13
81 2025-06-12 105,850 500 0.90 11,700,000 8,982,431 84.86 2025-06-10
82 2025-06-11 105,350 1,300 0.90 11,700,000 9,039,030 85.80 2025-06-09
83 2025-06-10 104,050 100 0.89 11,700,000 8,962,867 86.14 2025-06-06
84 2025-06-09 103,950 -650 0.89 11,700,000 9,031,176 86.88 2025-06-05
85 2025-06-05 104,600 -300 0.89 11,700,000 8,964,220 85.70 2025-06-03
86 2025-06-02 104,900 150 0.88 11,900,000 9,042,380 86.20 2025-05-29
87 2025-05-30 104,750 100 0.87 12,050,000 9,004,310 85.96 2025-05-28
88 2025-05-29 104,650 350 0.87 12,050,000 9,104,550 87.00 2025-05-27
89 2025-05-28 104,300 300 0.87 12,050,000 9,159,626 87.82 2025-05-26
90 2025-05-27 104,000 -300 0.85 12,250,000 9,420,320 90.58 2025-05-23
91 2025-05-23 104,300 -900 0.85 12,250,000 9,512,160 91.20 2025-05-21
92 2025-05-21 105,200 100 0.86 12,250,000 9,257,600 88.00 2025-05-19
93 2025-05-20 105,100 -200 0.86 12,250,000 9,343,390 88.90 2025-05-16
94 2025-05-19 105,300 -50 0.86 12,250,000 9,243,234 87.78 2025-05-15
95 2025-05-16 105,350 -500 0.86 12,250,000 9,308,726 88.36 2025-05-14
96 2025-05-15 105,850 700 0.86 12,350,000 9,219,535 87.10 2025-05-13
97 2025-05-14 105,150 -600 0.85 12,350,000 9,339,423 88.82 2025-05-12
98 2025-05-13 105,750 -200 0.86 12,350,000 8,971,830 84.84 2025-05-09
99 2025-05-12 105,950 -800 0.86 12,350,000 9,003,631 84.98 2025-05-08
100 2025-05-08 106,750 -50 0.86 12,350,000 8,924,300 83.60 2025-05-06
101 2025-05-06 106,800 -800 0.86 12,350,000 8,731,968 81.76 2025-04-30
102 2025-05-02 107,600 -400 0.87 12,350,000 8,747,880 81.30 2025-04-29
103 2025-04-24 108,000 -50 0.87 12,350,000 8,611,920 79.74 2025-04-22
104 2025-04-22 108,050 400 0.87 12,350,000 8,354,426 77.32 2025-04-16
105 2025-04-16 107,650 300 0.86 12,550,000 8,575,399 79.66 2025-04-14
106 2025-04-15 107,350 -1,000 0.86 12,550,000 8,463,474 78.84 2025-04-11
107 2025-04-10 108,350 -350 0.87 12,500,000 7,974,560 73.60 2025-04-08
108 2025-04-09 108,700 200 0.85 12,750,000 7,685,090 70.70 2025-04-07
109 2025-04-08 108,500 200 0.85 12,750,000 9,103,150 83.90 2025-04-03
110 2025-03-31 108,300 -50 0.85 12,750,000 9,640,866 89.02 2025-03-27
111 2025-03-28 108,350 300 0.85 12,750,000 9,547,802 88.12 2025-03-26
112 2025-03-27 108,050 450 0.85 12,750,000 9,486,790 87.80 2025-03-25
113 2025-03-25 107,600 1,150 0.84 12,750,000 9,468,800 88.00 2025-03-21
114 2025-03-21 106,450 -3,600 0.83 12,750,000 9,829,593 92.34 2025-03-19
115 2025-03-20 110,050 -50 0.86 12,750,000 10,100,389 91.78 2025-03-18
116 2025-03-18 110,100 -100 0.86 12,800,000 10,171,038 92.38 2025-03-14
117 2025-03-17 110,200 200 0.86 12,800,000 9,772,536 88.68 2025-03-13
118 2025-03-14 110,000 150 0.86 12,800,000 9,827,400 89.34 2025-03-12
119 2025-03-13 109,850 200 0.86 12,800,000 9,853,545 89.70 2025-03-11
120 2025-03-12 109,650 500 0.86 12,800,000 9,835,605 89.70 2025-03-10
121 2025-03-11 109,150 100 0.85 12,800,000 9,899,905 90.70 2025-03-07
122 2025-03-10 109,050 -450 0.85 12,800,000 9,947,541 91.22 2025-03-06
123 2025-03-06 109,500 450 0.86 12,800,000 9,732,360 88.88 2025-03-04
124 2025-03-05 109,050 -300 0.85 12,800,000 9,930,093 91.06 2025-03-03
125 2025-03-04 109,350 -100 0.86 12,750,000 9,826,191 89.86 2025-02-28
126 2025-03-03 109,450 -450 0.86 12,800,000 10,251,087 93.66 2025-02-27
127 2025-02-28 109,900 -450 0.86 12,800,000 10,295,432 93.68 2025-02-26
128 2025-02-27 110,350 -300 0.86 12,800,000 10,163,235 92.10 2025-02-25
129 2025-02-26 110,650 650 0.86 12,800,000 10,157,670 91.80 2025-02-24
130 2025-02-25 110,000 -1,400 0.86 12,800,000 10,254,200 93.22 2025-02-21
131 2025-02-24 111,400 -50 0.87 12,800,000 10,026,000 90.00 2025-02-20
132 2025-02-21 111,450 -1,150 0.87 12,800,000 10,075,080 90.40 2025-02-19
133 2025-02-20 112,600 -300 0.88 12,800,000 10,014,644 88.94 2025-02-18
134 2025-02-19 112,900 -900 0.88 12,800,000 9,973,586 88.34 2025-02-17
135 2025-02-18 113,800 -700 0.89 12,800,000 10,196,480 89.60 2025-02-14
136 2025-02-17 114,500 -350 0.89 12,800,000 9,847,000 86.00 2025-02-13
137 2025-02-14 114,850 -1,250 0.90 12,800,000 10,001,138 87.08 2025-02-12
138 2025-02-13 116,100 -50 0.90 12,900,000 9,884,754 85.14 2025-02-11
139 2025-02-12 116,150 -450 0.90 12,900,000 10,070,205 86.70 2025-02-10
140 2025-02-11 116,600 -1,050 0.90 12,900,000 10,172,184 87.24 2025-02-07
141 2025-02-10 117,650 -1,800 0.90 13,100,000 10,037,898 85.32 2025-02-06
142 2025-02-07 119,450 -350 0.91 13,150,000 9,675,450 81.00 2025-02-05
143 2025-02-06 119,800 1,100 0.90 13,300,000 9,703,800 81.00 2025-02-04
144 2025-02-04 118,700 700 0.92 12,950,000 9,638,440 81.20 2025-01-27
145 2025-01-27 118,000 -50 0.92 12,850,000 9,451,800 80.10 2025-01-23
146 2025-01-23 118,050 -200 0.92 12,850,000 9,644,685 81.70 2025-01-21
147 2025-01-22 118,250 -550 0.92 12,850,000 9,490,745 80.26 2025-01-20
148 2025-01-16 118,800 -300 0.92 12,850,000 9,399,456 79.12 2025-01-14
149 2025-01-13 119,100 100 0.87 13,700,000 9,075,420 76.20 2025-01-09
150 2025-01-10 119,000 100 0.87 13,700,000 9,001,160 75.64 2025-01-08
151 2025-01-08 118,900 100 0.87 13,700,000 9,050,668 76.12 2025-01-06
152 2025-01-07 118,800 100 0.87 13,700,000 9,064,440 76.30 2025-01-03
153 2025-01-06 118,700 1,000 0.87 13,700,000 9,132,778 76.94 2025-01-02
154 2025-01-03 117,700 950 0.85 13,800,000 9,559,594 81.22 2024-12-30
155 2024-12-30 116,750 1,000 0.84 13,850,000 9,323,655 79.86 2024-12-23
156 2024-12-19 115,750 -600 0.85 13,550,000 9,269,260 80.08 2024-12-17
157 2024-12-18 116,350 350 0.83 13,950,000 9,321,962 80.12 2024-12-16
158 2024-12-16 116,000 300 0.83 13,950,000 9,525,920 82.12 2024-12-12
159 2024-12-12 115,700 200 0.80 14,500,000 9,628,554 83.22 2024-12-10
160 2024-12-11 115,500 -2,800 0.81 14,300,000 10,071,600 87.20 2024-12-09
161 2024-12-10 118,300 -400 0.84 14,150,000 9,807,070 82.90 2024-12-06
162 2024-12-05 118,700 1,000 0.87 13,650,000 9,742,896 82.08 2024-12-03
163 2024-12-04 117,700 100 0.86 13,650,000 9,731,436 82.68 2024-12-02
164 2024-12-03 117,600 -550 0.83 14,100,000 9,673,776 82.26 2024-11-29
165 2024-12-02 118,150 2,000 0.84 14,100,000 9,539,431 80.74 2024-11-28
166 2024-11-29 116,150 -400 0.82 14,100,000 9,561,468 82.32 2024-11-27
167 2024-11-28 116,550 200 0.83 14,100,000 9,379,944 80.48 2024-11-26
168 2024-11-27 116,350 -2,000 0.83 14,100,000 9,594,221 82.46 2024-11-25
169 2024-11-19 118,350 100 0.78 15,150,000 9,799,380 82.80 2024-11-15
170 2024-11-18 118,250 1,400 0.78 15,150,000 10,022,870 84.76 2024-11-14
171 2024-11-15 116,850 150 0.77 15,150,000 10,165,950 87.00 2024-11-13
172 2024-11-14 116,700 -1,200 0.77 15,150,000 10,183,242 87.26 2024-11-12
173 2024-11-13 117,900 -1,000 0.78 15,150,000 10,372,842 87.98 2024-11-11
174 2024-11-12 118,900 500 0.78 15,150,000 10,144,548 85.32 2024-11-08
175 2024-11-11 118,400 250 0.79 15,050,000 10,198,976 86.14 2024-11-07
176 2024-11-08 118,150 -100 0.79 15,050,000 9,952,956 84.24 2024-11-06
177 2024-11-07 118,250 -1,700 0.79 15,050,000 10,155,310 85.88 2024-11-05
178 2024-11-05 119,950 200 0.80 15,050,000 9,687,162 80.76 2024-11-01
179 2024-11-04 119,750 300 0.80 15,050,000 9,795,550 81.80 2024-10-31
180 2024-11-01 119,450 -3,000 0.79 15,050,000 9,828,346 82.28 2024-10-30
181 2024-10-31 122,450 3,200 0.81 15,050,000 10,195,187 83.26 2024-10-29
182 2024-10-30 119,250 600 0.79 15,050,000 10,064,700 84.40 2024-10-28
183 2024-10-29 118,650 -850 0.79 15,050,000 10,066,266 84.84 2024-10-25
184 2024-10-28 119,500 500 0.79 15,050,000 9,820,510 82.18 2024-10-24
185 2024-10-22 119,000 -250 0.79 15,150,000 9,784,180 82.22 2024-10-18
186 2024-10-21 119,250 -1,000 0.77 15,500,000 8,991,450 75.40 2024-10-17
187 2024-10-18 120,250 150 0.78 15,500,000 9,278,490 77.16 2024-10-16
188 2024-10-17 120,100 -350 0.77 15,500,000 9,497,508 79.08 2024-10-15
189 2024-10-16 120,450 800 0.76 15,800,000 9,756,450 81.00 2024-10-14
190 2024-10-15 119,650 1,250 0.76 15,800,000 10,254,005 85.70 2024-10-10
191 2024-10-14 118,400 -600 0.75 15,800,000 9,983,488 84.32 2024-10-09
192 2024-10-09 119,000 -550 0.78 15,300,000 12,376,000 104.0 2024-10-07
193 2024-10-08 119,550 -900 0.78 15,300,000 11,629,824 97.28 2024-10-04
194 2024-10-07 120,450 -700 0.79 15,300,000 11,741,466 97.48 2024-10-03
195 2024-10-04 121,150 -2,200 0.79 15,300,000 11,317,833 93.42 2024-10-02
196 2024-10-03 123,350 -1,050 0.81 15,300,000 11,039,825 89.50 2024-09-30
197 2024-10-02 124,400 -1,300 0.81 15,300,000 9,690,760 77.90 2024-09-27
198 2024-09-30 125,700 -600 0.82 15,300,000 9,233,922 73.46 2024-09-26
199 2024-09-27 126,300 650 0.83 15,300,000 8,780,376 69.52 2024-09-25
200 2024-09-26 125,650 -550 0.82 15,300,000 8,564,304 68.16 2024-09-24
201 2024-09-25 126,200 200 0.82 15,300,000 8,152,520 64.60 2024-09-23
202 2024-09-23 126,000 -100 0.82 15,300,000 8,202,600 65.10 2024-09-19
203 2024-09-17 126,100 200 0.82 15,300,000 8,019,960 63.60 2024-09-13
204 2024-09-16 125,900 -100 0.82 15,300,000 8,143,212 64.68 2024-09-12
205 2024-09-13 126,000 -250 0.82 15,300,000 8,205,120 65.12 2024-09-11
206 2024-09-12 126,250 750 0.83 15,300,000 8,001,725 63.38 2024-09-10
207 2024-09-11 125,500 -650 0.82 15,300,000 7,936,620 63.24 2024-09-09
208 2024-09-10 126,150 700 0.81 15,650,000 8,141,721 64.54 2024-09-05
209 2024-09-05 125,450 -2,200 0.80 15,650,000 8,008,728 63.84 2024-09-03
210 2024-09-04 127,650 -100 0.82 15,650,000 7,975,572 62.48 2024-09-02
211 2024-09-03 127,750 -300 0.82 15,650,000 8,229,655 64.42 2024-08-30
212 2024-09-02 128,050 -500 0.81 15,850,000 8,003,125 62.50 2024-08-29
213 2024-08-30 128,550 -250 0.81 15,850,000 7,993,239 62.18 2024-08-28
214 2024-08-27 128,800 100 0.81 15,850,000 8,019,088 62.26 2024-08-23
215 2024-08-20 128,700 -2,500 0.81 15,850,000 7,850,700 61.00 2024-08-16
216 2024-08-19 131,200 100 0.83 15,850,000 8,116,032 61.86 2024-08-15
217 2024-08-14 131,100 100 0.81 16,200,000 8,086,248 61.68 2024-08-12
218 2024-08-13 131,000 200 0.81 16,200,000 8,174,400 62.40 2024-08-09
219 2024-08-07 130,800 -300 0.81 16,150,000 8,167,152 62.44 2024-08-05
220 2024-08-06 131,100 300 0.81 16,150,000 8,280,276 63.16 2024-08-02
221 2024-08-05 130,800 400 0.81 16,150,000 8,389,512 64.14 2024-08-01
222 2024-08-02 130,400 -750 0.81 16,150,000 8,554,240 65.60 2024-07-31
223 2024-08-01 131,150 200 0.81 16,150,000 8,301,795 63.30 2024-07-30
224 2024-07-30 130,950 -100 0.82 16,000,000 8,511,750 65.00 2024-07-26
225 2024-07-29 131,050 -200 0.82 16,000,000 8,395,063 64.06 2024-07-25
226 2024-07-26 131,250 -100 0.81 16,150,000 8,344,875 63.58 2024-07-24
227 2024-07-23 131,350 250 0.81 16,150,000 8,703,251 66.26 2024-07-19
228 2024-07-17 131,100 100 0.79 16,700,000 8,573,940 65.40 2024-07-15
229 2024-07-16 131,000 250 0.78 16,700,000 8,695,780 66.38 2024-07-12
230 2024-07-15 130,750 250 0.78 16,850,000 8,634,730 66.04 2024-07-11
231 2024-07-05 130,500 200 0.77 16,950,000 8,495,550 65.10 2024-07-03
232 2024-07-04 130,300 -1,500 0.77 16,950,000 8,425,198 64.66 2024-07-02
233 2024-07-02 131,800 100 0.78 16,850,000 8,777,880 66.60 2024-06-27
234 2024-06-28 131,700 -50 0.78 16,850,000 8,939,796 67.88 2024-06-26
235 2024-06-24 131,750 50 0.77 17,150,000 9,019,605 68.46 2024-06-20
236 2024-06-20 131,700 -50 0.76 17,250,000 9,424,452 71.56 2024-06-18
237 2024-06-19 131,750 -650 0.76 17,250,000 9,420,125 71.50 2024-06-17
238 2024-06-18 132,400 -450 0.77 17,250,000 9,318,312 70.38 2024-06-14
239 2024-06-17 132,850 -1,250 0.75 17,650,000 9,360,611 70.46 2024-06-13
240 2024-06-14 134,100 -50 0.76 17,650,000 9,387,000 70.00 2024-06-12
241 2024-06-12 134,150 150 0.76 17,650,000 9,438,794 70.36 2024-06-07
242 2024-06-11 134,000 -200 0.76 17,650,000 9,656,040 72.06 2024-06-06
243 2024-06-07 134,200 -50 0.76 17,650,000 9,764,392 72.76 2024-06-05
244 2024-06-06 134,250 -50 0.76 17,650,000 9,759,975 72.70 2024-06-04
245 2024-06-05 134,300 -100 0.76 17,650,000 9,634,682 71.74 2024-06-03
246 2024-06-04 134,400 -50 0.76 17,650,000 9,580,032 71.28 2024-05-31
247 2024-05-29 134,450 -100 0.76 17,650,000 9,484,103 70.54 2024-05-27
248 2024-05-28 134,550 450 0.76 17,650,000 9,456,174 70.28 2024-05-24
249 2024-05-27 134,100 250 0.76 17,650,000 9,623,016 71.76 2024-05-23
250 2024-05-23 133,850 -600 0.76 17,650,000 9,682,709 72.34 2024-05-21
251 2024-05-21 134,450 -1,300 0.76 17,650,000 9,906,276 73.68 2024-05-17
252 2024-05-20 135,750 600 0.77 17,650,000 9,817,440 72.32 2024-05-16
253 2024-05-16 135,150 -1,000 0.77 17,650,000 9,941,634 73.56 2024-05-13
254 2024-05-10 136,150 -600 0.77 17,650,000 10,178,574 74.76 2024-05-08
255 2024-05-08 136,750 -100 0.77 17,650,000 10,417,615 76.18 2024-05-06
256 2024-05-07 136,850 -100 0.78 17,650,000 10,392,389 75.94 2024-05-03
257 2024-05-06 136,950 -100 0.78 17,650,000 10,317,813 75.34 2024-05-02
258 2024-05-02 137,050 -150 0.78 17,650,000 10,210,225 74.50 2024-04-29
259 2024-04-30 137,200 -200 0.78 17,650,000 9,818,032 71.56 2024-04-26
260 2024-04-29 137,400 200 0.78 17,650,000 9,601,512 69.88 2024-04-25
261 2024-04-26 137,200 100 0.78 17,650,000 9,543,632 69.56 2024-04-24
262 2024-04-25 137,100 -900 0.78 17,650,000 9,605,226 70.06 2024-04-23
263 2024-04-23 138,000 -400 0.78 17,650,000 9,875,280 71.56 2024-04-19
264 2024-04-18 138,400 50 0.78 17,650,000 9,898,368 71.52 2024-04-16
265 2024-04-15 138,350 50 0.76 18,150,000 10,282,172 74.32 2024-04-11
266 2024-04-12 138,300 -250 0.76 18,150,000 10,306,116 74.52 2024-04-10
267 2024-04-11 138,550 -250 0.76 18,150,000 10,471,609 75.58 2024-04-09
268 2024-04-10 138,800 -50 0.76 18,150,000 10,251,768 73.86 2024-04-08
269 2024-04-09 138,850 -300 0.77 18,150,000 10,388,757 74.82 2024-04-05
270 2024-04-08 139,150 -400 0.76 18,350,000 10,394,505 74.70 2024-04-03
271 2024-04-05 139,550 -550 0.76 18,350,000 10,538,816 75.52 2024-04-02
272 2024-04-03 140,100 -3,200 0.76 18,350,000 10,090,002 72.02 2024-03-28
273 2024-04-02 143,300 -300 0.78 18,350,000 10,231,620 71.40 2024-03-27
274 2024-03-28 143,600 -3,950 0.78 18,350,000 10,571,832 73.62 2024-03-26
275 2024-03-27 147,550 800 0.80 18,350,000 10,579,335 71.70 2024-03-25
276 2024-03-26 146,750 850 0.80 18,350,000 10,677,530 72.76 2024-03-22
277 2024-03-21 145,900 -400 0.80 18,350,000 11,059,220 75.80 2024-03-19
278 2024-03-20 146,300 -2,400 0.80 18,350,000 11,221,210 76.70 2024-03-18
279 2024-03-18 148,700 1,750 0.81 18,350,000 11,078,150 74.50 2024-03-14
280 2024-03-15 146,950 -100 0.80 18,350,000 10,844,910 73.80 2024-03-13
281 2024-03-14 147,050 -350 0.80 18,350,000 11,090,511 75.42 2024-03-12
282 2024-03-13 147,400 -3,100 0.80 18,350,000 10,978,352 74.48 2024-03-11
283 2024-03-12 150,500 500 0.82 18,350,000 10,423,630 69.26 2024-03-08
284 2024-03-07 150,000 -100 0.82 18,350,000 10,506,000 70.04 2024-03-05
285 2024-03-06 150,100 -150 0.80 18,650,000 10,603,064 70.64 2024-03-04
286 2024-03-05 150,250 1,400 0.81 18,650,000 10,670,755 71.02 2024-03-01
287 2024-03-04 148,850 -200 0.80 18,650,000 10,464,155 70.30 2024-02-29
288 2024-03-01 149,050 -1,900 0.80 18,650,000 10,129,438 67.96 2024-02-28
289 2024-02-29 150,950 -1,700 0.81 18,650,000 10,478,949 69.42 2024-02-27
290 2024-02-28 152,650 -400 0.82 18,650,000 10,380,200 68.00 2024-02-26
291 2024-02-27 153,050 -900 0.82 18,650,000 10,376,790 67.80 2024-02-23
292 2024-02-23 153,950 50 0.83 18,650,000 10,342,361 67.18 2024-02-21
293 2024-02-22 153,900 850 0.83 18,650,000 10,151,244 65.96 2024-02-20
294 2024-02-21 153,050 850 0.82 18,650,000 10,147,215 66.30 2024-02-19
295 2024-02-20 152,200 -400 0.82 18,650,000 10,416,568 68.44 2024-02-16
296 2024-02-16 152,600 -800 0.82 18,650,000 10,199,784 66.84 2024-02-14
297 2024-02-15 153,400 -250 0.82 18,650,000 10,256,324 66.86 2024-02-08
298 2024-02-14 153,650 600 0.82 18,650,000 10,128,608 65.92 2024-02-07
299 2024-02-08 153,050 -800 0.82 18,650,000 9,795,200 64.00 2024-02-06
300 2024-02-07 153,850 -650 0.81 18,900,000 9,280,232 60.32 2024-02-05
301 2024-02-06 154,500 -450 0.82 18,900,000 9,421,410 60.98 2024-02-02
302 2024-02-05 154,950 -150 0.82 18,900,000 9,678,177 62.46 2024-02-01
303 2024-02-02 155,100 -1,150 0.82 18,900,000 9,721,668 62.68 2024-01-31
304 2024-02-01 156,250 -550 0.83 18,900,000 9,803,125 62.74 2024-01-30
305 2024-01-31 156,800 400 0.83 18,900,000 10,170,048 64.86 2024-01-29
306 2024-01-30 156,400 -100 0.83 18,900,000 10,475,672 66.98 2024-01-26
307 2024-01-29 156,500 -100 0.83 18,900,000 10,764,070 68.78 2024-01-25
308 2024-01-26 156,600 -800 0.83 18,900,000 10,774,080 68.80 2024-01-24
309 2024-01-25 157,400 300 0.82 19,300,000 10,769,308 68.42 2024-01-23
310 2024-01-24 157,100 -300 0.80 19,700,000 10,588,540 67.40 2024-01-22
311 2024-01-23 157,400 -1,400 0.80 19,700,000 11,021,148 70.02 2024-01-19
312 2024-01-22 158,800 -350 0.81 19,700,000 11,093,768 69.86 2024-01-18
313 2024-01-19 159,150 300 0.80 19,850,000 11,029,095 69.30 2024-01-17
314 2024-01-18 158,850 -50 0.80 19,850,000 11,395,899 71.74 2024-01-16
315 2024-01-17 158,900 -250 0.78 20,250,000 11,345,460 71.40 2024-01-15
316 2024-01-16 159,150 -100 0.75 21,250,000 11,551,107 72.58 2024-01-12
317 2024-01-10 159,250 -250 0.75 21,250,000 11,147,500 70.00 2024-01-08
318 2024-01-05 159,500 400 0.74 21,450,000 11,704,110 73.38 2024-01-03
319 2024-01-03 159,100 50 0.74 21,450,000 12,126,602 76.22 2023-12-29
320 2024-01-02 159,050 -800 0.74 21,450,000 12,087,800 76.00 2023-12-28
321 2023-12-29 159,850 100 0.75 21,450,000 11,515,594 72.04 2023-12-27
322 2023-12-28 159,750 -600 0.78 20,450,000 11,546,730 72.28 2023-12-22
323 2023-12-27 160,350 -600 0.73 22,050,000 11,420,127 71.22 2023-12-21
324 2023-12-20 160,950 -750 0.73 22,050,000 11,379,165 70.70 2023-12-18
325 2023-12-19 161,700 750 0.73 22,050,000 11,752,356 72.68 2023-12-15
326 2023-12-18 160,950 -900 0.73 22,200,000 11,649,561 72.38 2023-12-14
327 2023-12-15 161,850 -100 0.72 22,400,000 11,750,310 72.60 2023-12-13
328 2023-12-13 161,950 -50 0.72 22,400,000 12,065,275 74.50 2023-12-11
329 2023-12-12 162,000 -550 0.72 22,400,000 12,026,880 74.24 2023-12-08
330 2023-12-08 162,550 -2,000 0.73 22,400,000 12,207,505 75.10 2023-12-06
331 2023-12-07 164,550 -1,950 0.73 22,400,000 11,946,330 72.60 2023-12-05
332 2023-12-06 166,500 -350 0.74 22,400,000 12,380,940 74.36 2023-12-04
333 2023-12-04 166,850 -500 0.77 21,700,000 12,617,197 75.62 2023-11-30
334 2023-12-01 167,350 -700 0.77 21,700,000 12,715,253 75.98 2023-11-29
335 2023-11-30 168,050 -200 0.77 21,700,000 12,983,543 77.26 2023-11-28
336 2023-11-29 168,250 100 0.77 21,900,000 12,834,110 76.28 2023-11-27
337 2023-11-28 168,150 50 0.77 21,900,000 12,974,454 77.16 2023-11-24
338 2023-11-24 168,100 700 0.77 21,900,000 13,125,248 78.08 2023-11-22
339 2023-11-23 167,400 150 0.76 21,900,000 13,345,128 79.72 2023-11-21
340 2023-11-22 167,250 1,050 0.76 22,150,000 13,380,000 80.00 2023-11-20
341 2023-11-21 166,200 -200 0.75 22,150,000 13,219,548 79.54 2023-11-17
342 2023-11-17 166,400 150 0.75 22,150,000 13,448,448 80.82 2023-11-15
343 2023-11-16 166,250 -2,900 0.74 22,350,000 13,150,375 79.10 2023-11-14
344 2023-11-15 169,150 -2,300 0.76 22,350,000 13,454,191 79.54 2023-11-13
345 2023-11-14 171,450 4,300 0.77 22,350,000 13,595,985 79.30 2023-11-10
346 2023-11-08 167,150 -300 0.73 22,750,000 13,626,068 81.52 2023-11-06
347 2023-11-07 167,450 -100 0.74 22,750,000 13,101,288 78.24 2023-11-03
348 2023-11-06 167,550 800 0.74 22,750,000 12,901,350 77.00 2023-11-02
349 2023-11-02 166,750 -50 0.73 22,750,000 13,113,220 78.64 2023-10-31
350 2023-11-01 166,800 -250 0.73 22,900,000 13,357,344 80.08 2023-10-30
351 2023-10-31 167,050 -2,300 0.72 23,250,000 13,220,337 79.14 2023-10-27
352 2023-10-27 169,350 1,150 0.73 23,250,000 12,870,600 76.00 2023-10-25
353 2023-10-26 168,200 -150 0.72 23,250,000 12,833,660 76.30 2023-10-24
354 2023-10-24 168,350 200 0.73 23,150,000 12,993,253 77.18 2023-10-19
355 2023-10-20 168,150 400 0.74 22,800,000 13,280,487 78.98 2023-10-18
356 2023-10-19 167,750 200 0.74 22,800,000 13,315,995 79.38 2023-10-17
357 2023-10-17 167,550 -300 0.73 22,850,000 13,494,477 80.54 2023-10-13
358 2023-10-16 167,850 -2,100 0.73 22,850,000 13,854,339 82.54 2023-10-12
359 2023-10-13 169,950 2,500 0.74 22,850,000 13,657,182 80.36 2023-10-11
360 2023-10-12 167,450 -700 0.73 22,850,000 13,462,980 80.40 2023-10-10
361 2023-10-10 168,150 -500 0.73 23,100,000 13,569,705 80.70 2023-10-06
362 2023-10-09 168,650 -4,200 0.73 23,100,000 13,478,508 79.92 2023-10-05
363 2023-10-06 172,850 100 0.75 23,100,000 13,807,258 79.88 2023-10-04
364 2023-10-05 172,750 -1,550 0.75 23,100,000 13,909,830 80.52 2023-10-03
365 2023-10-03 174,300 -50 0.75 23,100,000 14,153,160 81.20 2023-09-28
366 2023-09-29 174,350 -200 0.75 23,100,000 14,178,142 81.32 2023-09-27
367 2023-09-28 174,550 -50 0.76 23,100,000 13,964,000 80.00 2023-09-26
368 2023-09-27 174,600 -150 0.74 23,500,000 14,299,740 81.90 2023-09-25
369 2023-09-26 174,750 -800 0.74 23,500,000 14,465,805 82.78 2023-09-22
370 2023-09-22 175,550 950 0.75 23,500,000 14,328,391 81.62 2023-09-20
371 2023-09-21 174,600 -1,050 0.73 23,800,000 14,481,324 82.94 2023-09-19
372 2023-09-20 175,650 300 0.74 23,800,000 14,698,392 83.68 2023-09-18
373 2023-09-19 175,350 650 0.73 24,000,000 14,529,501 82.86 2023-09-15
374 2023-09-18 174,700 50 0.73 24,000,000 14,604,920 83.60 2023-09-14
375 2023-09-15 174,650 350 0.73 24,000,000 14,709,023 84.22 2023-09-13
376 2023-09-14 174,300 -1,200 0.73 24,000,000 14,961,912 85.84 2023-09-12
377 2023-09-13 175,500 -300 0.73 24,000,000 15,022,800 85.60 2023-09-11
378 2023-09-12 175,800 900 0.73 24,000,000 15,030,900 85.50 2023-09-07
379 2023-09-11 174,900 200 0.73 24,000,000 15,373,710 87.90 2023-09-06
380 2023-09-07 174,700 -300 0.73 24,000,000 15,373,600 88.00 2023-09-05
381 2023-09-06 175,000 -100 0.73 24,000,000 15,561,000 88.92 2023-09-04
382 2023-09-05 175,100 300 0.73 24,000,000 15,405,298 87.98 2023-08-31
383 2023-09-04 174,800 -700 0.73 24,000,000 15,434,840 88.30 2023-08-30
384 2023-08-31 175,500 -700 0.73 24,000,000 15,482,610 88.22 2023-08-29
385 2023-08-29 176,200 350 0.73 24,250,000 15,065,100 85.50 2023-08-25
386 2023-08-28 175,850 -800 0.73 24,250,000 15,256,746 86.76 2023-08-24
387 2023-08-25 176,650 900 0.73 24,250,000 15,135,372 85.68 2023-08-23
388 2023-08-24 175,750 350 0.72 24,250,000 15,364,065 87.42 2023-08-22
389 2023-08-23 175,400 -700 0.72 24,250,000 15,386,088 87.72 2023-08-21
390 2023-08-22 176,100 -1,150 0.71 24,850,000 15,746,862 89.42 2023-08-18
391 2023-08-21 177,250 800 0.71 24,850,000 15,998,585 90.26 2023-08-17
392 2023-08-18 176,450 200 0.70 25,150,000 15,933,435 90.30 2023-08-16
393 2023-08-17 176,250 -800 0.70 25,150,000 16,024,650 90.92 2023-08-15
394 2023-08-16 177,050 2,700 0.71 25,100,000 16,377,125 92.50 2023-08-14
395 2023-08-15 174,350 2,450 0.68 25,500,000 16,486,536 94.56 2023-08-11
396 2023-08-14 171,900 -4,250 0.67 25,500,000 16,708,680 97.20 2023-08-10
397 2023-08-11 176,150 -350 0.69 25,500,000 17,107,688 97.12 2023-08-09
398 2023-08-10 176,500 750 0.69 25,500,000 17,120,500 97.00 2023-08-08
399 2023-08-09 175,750 -1,100 0.68 25,700,000 17,212,955 97.94 2023-08-07
400 2023-08-08 176,850 -400 0.69 25,700,000 17,437,410 98.60 2023-08-04
401 2023-08-07 177,250 -400 0.69 25,700,000 17,239,335 97.26 2023-08-03
402 2023-08-04 177,650 -500 0.69 25,700,000 17,196,520 96.80 2023-08-02
403 2023-08-03 178,150 750 0.69 25,700,000 17,330,432 97.28 2023-08-01
404 2023-08-02 177,400 -1,600 0.68 26,050,000 17,420,680 98.20 2023-07-31
405 2023-08-01 179,000 -2,200 0.69 26,050,000 17,298,560 96.64 2023-07-28
406 2023-07-31 181,200 2,050 0.70 26,050,000 17,377,080 95.90 2023-07-27
407 2023-07-28 179,150 50 0.69 26,050,000 17,148,238 95.72 2023-07-26
408 2023-07-27 179,100 -2,750 0.69 26,050,000 17,304,642 96.62 2023-07-25
409 2023-07-26 181,850 3,100 0.70 26,050,000 16,882,954 92.84 2023-07-24
410 2023-07-25 178,750 -1,500 0.69 26,050,000 16,952,650 94.84 2023-07-21
411 2023-07-24 180,250 -350 0.69 26,050,000 17,228,295 95.58 2023-07-20
412 2023-07-21 180,600 900 0.69 26,050,000 17,200,344 95.24 2023-07-19
413 2023-07-20 179,700 1,350 0.69 26,050,000 17,430,900 97.00 2023-07-18
414 2023-07-19 178,350 -1,100 0.67 26,750,000 17,638,815 98.90 2023-07-14
415 2023-07-14 179,450 -100 0.66 27,000,000 17,715,304 98.72 2023-07-12
416 2023-07-13 179,550 -1,900 0.67 27,000,000 17,796,996 99.12 2023-07-11
417 2023-07-12 181,450 1,700 0.67 27,000,000 17,774,842 97.96 2023-07-10
418 2023-07-11 179,750 850 0.67 27,000,000 17,227,240 95.84 2023-07-07
419 2023-07-10 178,900 900 0.66 27,000,000 17,310,364 96.76 2023-07-06
420 2023-07-07 178,000 -250 0.66 27,000,000 17,522,320 98.44 2023-07-05
421 2023-07-06 178,250 3,000 0.66 27,000,000 17,682,400 99.20 2023-07-04
422 2023-07-05 175,250 200 0.65 27,000,000 17,153,470 97.88 2023-07-03
423 2023-07-04 175,050 -2,700 0.65 27,000,000 17,000,856 97.12 2023-06-30
424 2023-07-03 177,750 1,150 0.66 27,000,000 16,889,805 95.02 2023-06-29
425 2023-06-30 176,600 550 0.65 27,000,000 16,879,428 95.58 2023-06-28
426 2023-06-29 176,050 -450 0.65 27,000,000 16,830,380 95.60 2023-06-27
427 2023-06-28 176,500 -1,400 0.65 27,000,000 16,845,160 95.44 2023-06-26
428 2023-06-27 177,900 750 0.66 27,000,000 16,875,594 94.86 2023-06-23
429 2023-06-26 177,150 700 0.66 27,000,000 17,073,717 96.38 2023-06-21
430 2023-06-23 176,450 -1,200 0.65 27,000,000 17,299,158 98.04 2023-06-20
431 2023-06-21 177,650 650 0.66 27,000,000 17,431,018 98.12 2023-06-19
432 2023-06-20 177,000 2,200 0.66 27,000,000 17,611,500 99.50 2023-06-16
433 2023-06-19 174,800 -9,000 0.65 27,000,000 17,375,120 99.40 2023-06-15
434 2023-06-16 183,800 1,400 0.68 26,950,000 17,280,876 94.02 2023-06-14
435 2023-06-15 182,400 400 0.68 26,950,000 17,240,448 94.52 2023-06-13
436 2023-06-14 182,000 -550 0.67 27,250,000 17,286,360 94.98 2023-06-12
437 2023-06-13 182,550 1,050 0.67 27,250,000 17,250,975 94.50 2023-06-09
438 2023-06-12 181,500 -750 0.67 27,250,000 17,082,780 94.12 2023-06-08
439 2023-06-09 182,250 5,300 0.67 27,250,000 17,277,300 94.80 2023-06-07
440 2023-06-08 176,950 1,750 0.65 27,250,000 17,146,455 96.90 2023-06-06
441 2023-06-07 175,200 1,300 0.64 27,200,000 17,169,600 98.00 2023-06-05
442 2023-06-06 173,900 -1,600 0.64 27,200,000 17,330,874 99.66 2023-06-02
443 2023-06-05 175,500 -1,050 0.65 27,200,000 16,949,790 96.58 2023-06-01
444 2023-06-02 176,550 -100 0.65 27,200,000 16,984,110 96.20 2023-05-31
445 2023-06-01 176,650 450 0.64 27,500,000 17,209,243 97.42 2023-05-30
446 2023-05-31 176,200 2,200 0.64 27,600,000 17,031,492 96.66 2023-05-29
447 2023-05-30 174,000 -60,900 0.63 27,600,000 17,469,600 100.4 2023-05-25
448 2023-05-29 234,900 -650 0.85 27,600,000 23,724,900 101.0 2023-05-24
449 2023-05-23 235,550 -100 0.85 27,700,000 24,096,765 102.3 2023-05-19
450 2023-05-22 235,650 1,350 0.85 27,700,000 24,177,690 102.6 2023-05-18
451 2023-05-19 234,300 2,750 0.84 27,900,000 24,414,060 104.2 2023-05-17
452 2023-05-18 231,550 -1,300 0.83 27,900,000 24,567,455 106.1 2023-05-16
453 2023-05-17 232,850 -5,050 0.83 28,050,000 24,751,955 106.3 2023-05-15
454 2023-05-16 237,900 2,000 0.85 28,050,000 24,396,645 102.6 2023-05-12
455 2023-05-15 235,900 -3,800 0.84 28,150,000 24,533,600 104.0 2023-05-11
456 2023-05-12 239,700 -100 0.84 28,450,000 24,449,400 102.0 2023-05-10
457 2023-05-11 239,800 1,250 0.84 28,450,000 23,888,876 99.62 2023-05-09
458 2023-05-10 238,550 -650 0.84 28,450,000 24,236,680 101.6 2023-05-08
459 2023-05-09 239,200 -150 0.84 28,450,000 24,350,560 101.8 2023-05-05
460 2023-05-08 239,350 1,650 0.84 28,450,000 24,581,245 102.7 2023-05-04
461 2023-05-05 237,700 400 0.84 28,450,000 24,126,550 101.5 2023-05-03
462 2023-05-04 237,300 -50 0.83 28,450,000 24,287,655 102.4 2023-05-02
463 2023-05-03 237,350 500 0.83 28,450,000 24,447,050 103.0 2023-04-28
464 2023-05-02 236,850 -3,150 0.83 28,450,000 24,632,400 104.0 2023-04-27
465 2023-04-28 240,000 -450 0.84 28,450,000 24,600,000 102.5 2023-04-26
466 2023-04-27 240,450 3,300 0.85 28,450,000 23,564,100 98.00 2023-04-25
467 2023-04-26 237,150 1,250 0.83 28,450,000 24,438,308 103.1 2023-04-24
468 2023-04-25 235,900 -1,600 0.83 28,450,000 24,545,395 104.1 2023-04-21
469 2023-04-24 237,500 1,500 0.83 28,450,000 25,056,250 105.5 2023-04-20
470 2023-04-21 236,000 50 0.83 28,450,000 25,676,800 108.8 2023-04-19
471 2023-04-20 235,950 -150 0.83 28,450,000 25,907,310 109.8 2023-04-18
472 2023-04-19 236,100 100 0.83 28,450,000 25,994,610 110.1 2023-04-17
473 2023-04-18 236,000 -3,200 0.83 28,450,000 25,724,000 109.0 2023-04-14
474 2023-04-17 239,200 600 0.84 28,450,000 25,510,680 106.7 2023-04-13
475 2023-04-14 238,600 -200 0.84 28,450,000 25,554,060 107.1 2023-04-12
476 2023-04-13 238,800 -1,450 0.83 28,650,000 25,981,440 108.8 2023-04-11
477 2023-04-12 240,250 -6,100 0.83 29,000,000 25,574,613 106.5 2023-04-06
478 2023-04-11 246,350 550 0.85 29,000,000 26,248,593 106.6 2023-04-04
479 2023-04-06 245,800 250 0.85 29,000,000 26,890,520 109.4 2023-04-03
480 2023-04-04 245,550 2,500 0.85 29,000,000 26,814,060 109.2 2023-03-31
481 2023-04-03 243,050 800 0.84 29,000,000 26,480,298 109.0 2023-03-30
482 2023-03-30 242,250 100 0.84 29,000,000 26,017,650 107.4 2023-03-28
483 2023-03-29 242,150 -1,200 0.84 29,000,000 26,055,340 107.6 2023-03-27
484 2023-03-28 243,350 -950 0.84 29,000,000 26,306,135 108.1 2023-03-24
485 2023-03-27 244,300 800 0.84 29,100,000 26,506,550 108.5 2023-03-23
486 2023-03-24 243,500 600 0.84 29,100,000 26,176,250 107.5 2023-03-22
487 2023-03-23 242,900 -900 0.83 29,400,000 26,026,735 107.2 2023-03-21
488 2023-03-22 243,800 -100 0.83 29,400,000 25,355,200 104.0 2023-03-20
489 2023-03-21 243,900 2,300 0.83 29,550,000 25,487,550 104.5 2023-03-17
490 2023-03-20 241,600 300 0.80 30,050,000 25,174,720 104.2 2023-03-16
491 2023-03-17 241,300 1,000 0.80 30,050,000 25,746,710 106.7 2023-03-15
492 2023-03-16 240,300 -950 0.80 30,050,000 25,712,100 107.0 2023-03-14
493 2023-03-15 241,250 -900 0.80 30,200,000 26,006,750 107.8 2023-03-13
494 2023-03-14 242,150 -4,700 0.80 30,200,000 26,224,845 108.3 2023-03-10
495 2023-03-13 246,850 -350 0.82 30,200,000 26,980,705 109.3 2023-03-09
496 2023-03-10 247,200 1,450 0.82 30,200,000 27,043,680 109.4 2023-03-08
497 2023-03-09 245,750 2,950 0.81 30,200,000 27,241,388 110.9 2023-03-07
498 2023-03-08 242,800 100 0.80 30,200,000 27,387,840 112.8 2023-03-06
499 2023-03-07 242,700 1,900 0.80 30,200,000 27,328,020 112.6 2023-03-03
500 2023-03-03 240,800 1,250 0.80 30,200,000 27,607,720 114.7 2023-03-01
501 2023-03-02 239,550 -900 0.79 30,350,000 26,913,443 112.4 2023-02-28
502 2023-02-28 240,450 2,200 0.79 30,350,000 27,170,850 113.0 2023-02-24
503 2023-02-27 238,250 -1,400 0.78 30,500,000 27,517,875 115.5 2023-02-23
504 2023-02-24 239,650 1,050 0.79 30,500,000 27,547,768 115.0 2023-02-22
505 2023-02-23 238,600 -100 0.78 30,500,000 27,439,000 115.0 2023-02-21
506 2023-02-22 238,700 1,850 0.78 30,500,000 27,557,915 115.5 2023-02-20
507 2023-02-21 236,850 600 0.78 30,500,000 27,415,388 115.8 2023-02-17
508 2023-02-20 236,250 1,250 0.77 30,500,000 27,995,625 118.5 2023-02-16
509 2023-02-17 235,000 600 0.77 30,500,000 28,493,750 121.3 2023-02-15
510 2023-02-16 234,400 300 0.76 30,850,000 28,690,560 122.4 2023-02-14
511 2023-02-15 234,100 -300 0.76 30,850,000 28,993,285 123.9 2023-02-13
512 2023-02-14 234,400 -250 0.76 30,850,000 28,948,400 123.5 2023-02-10
513 2023-02-13 234,650 -100 0.76 31,000,000 29,671,493 126.5 2023-02-09
514 2023-02-10 234,750 -700 0.76 31,000,000 29,461,125 125.5 2023-02-08
515 2023-02-09 235,450 150 0.76 31,000,000 29,407,705 124.9 2023-02-07
516 2023-02-07 235,300 -550 0.76 31,000,000 30,024,280 127.6 2023-02-03
517 2023-02-06 235,850 300 0.76 31,000,000 30,754,840 130.4 2023-02-02
518 2023-02-03 235,550 950 0.76 31,000,000 30,798,163 130.8 2023-02-01
519 2023-02-02 234,600 1,450 0.76 30,950,000 30,122,640 128.4 2023-01-31
520 2023-02-01 233,150 29,950 0.75 31,200,000 29,889,830 128.2 2023-01-30
521 2023-01-31 203,200 17,200 0.65 31,200,000 26,598,880 130.9 2023-01-27
522 2023-01-30 186,000 10,000 0.60 31,200,000 24,049,800 129.3 2023-01-26
523 2023-01-27 176,000 -1,400 0.56 31,200,000 21,956,000 124.8 2023-01-20
524 2023-01-26 177,400 -300 0.57 31,200,000 21,696,020 122.3 2023-01-19
525 2023-01-20 177,700 -250 0.57 31,200,000 21,723,825 122.3 2023-01-18
526 2023-01-19 177,950 -350 0.57 31,200,000 21,656,515 121.7 2023-01-17
527 2023-01-18 178,300 -1,800 0.57 31,450,000 22,037,880 123.6 2023-01-16
528 2023-01-17 180,100 -750 0.57 31,450,000 22,008,220 122.2 2023-01-13
529 2023-01-16 180,850 -2,250 0.58 31,450,000 21,964,233 121.5 2023-01-12
530 2023-01-13 183,100 700 0.58 31,450,000 21,807,210 119.1 2023-01-11
531 2023-01-12 182,400 -3,500 0.58 31,450,000 22,125,120 121.3 2023-01-10
532 2023-01-11 185,900 -1,950 0.58 32,000,000 22,289,410 119.9 2023-01-09
533 2023-01-10 187,850 -3,500 0.59 32,000,000 21,997,235 117.1 2023-01-06
534 2023-01-09 191,350 -2,550 0.60 32,000,000 21,966,980 114.8 2023-01-05
535 2023-01-06 193,900 4,300 0.61 32,000,000 21,619,850 111.5 2023-01-04
536 2023-01-05 189,600 -150 0.59 32,000,000 21,718,680 114.6 2023-01-03
537 2023-01-04 189,750 -350 0.59 32,000,000 21,422,775 112.9 2022-12-30
538 2023-01-03 190,100 -900 0.59 32,000,000 21,671,400 114.0 2022-12-29
539 2022-12-30 191,000 -2,750 0.60 32,000,000 21,583,000 113.0 2022-12-28
540 2022-12-29 193,750 900 0.59 33,000,000 21,729,063 112.2 2022-12-23
541 2022-12-28 192,850 2,850 0.58 33,200,000 21,965,615 113.9 2022-12-22
542 2022-12-23 190,000 200 0.57 33,200,000 22,087,500 116.3 2022-12-21
543 2022-12-22 189,800 1,300 0.57 33,400,000 22,073,740 116.3 2022-12-20
544 2022-12-21 188,500 -1,550 0.56 33,400,000 22,506,900 119.4 2022-12-19
545 2022-12-20 190,050 650 0.56 33,700,000 22,520,925 118.5 2022-12-16
546 2022-12-19 189,400 -2,050 0.56 33,700,000 22,888,990 120.9 2022-12-15
547 2022-12-16 191,450 1,000 0.57 33,700,000 22,638,963 118.3 2022-12-14
548 2022-12-15 190,450 2,100 0.56 33,800,000 22,549,280 118.4 2022-12-13
549 2022-12-14 188,350 850 0.55 33,950,000 22,602,000 120.0 2022-12-12
550 2022-12-13 187,500 1,650 0.55 33,950,000 22,987,500 122.6 2022-12-09
551 2022-12-12 185,850 -700 0.54 34,150,000 23,017,523 123.9 2022-12-08
552 2022-12-09 186,550 -4,150 0.54 34,400,000 22,796,410 122.2 2022-12-07
553 2022-12-08 190,700 -2,250 0.55 34,400,000 22,788,650 119.5 2022-12-06
554 2022-12-07 192,950 5,500 0.56 34,550,000 22,797,043 118.2 2022-12-05
555 2022-12-06 187,450 -300 0.54 34,550,000 22,119,100 118.0 2022-12-02
556 2022-12-05 187,750 -500 0.52 36,150,000 21,872,875 116.5 2022-12-01
557 2022-12-02 188,250 -150 0.52 36,150,000 21,724,050 115.4 2022-11-30
558 2022-12-01 188,400 100 0.52 36,450,000 21,157,320 112.3 2022-11-29
559 2022-11-30 188,300 1,150 0.52 36,450,000 20,807,150 110.5 2022-11-28
560 2022-11-29 187,150 2,900 0.51 36,450,000 20,942,085 111.9 2022-11-25
561 2022-11-28 184,250 100 0.51 36,450,000 21,142,688 114.8 2022-11-24
562 2022-11-25 184,150 600 0.51 36,450,000 21,131,213 114.8 2022-11-23
563 2022-11-24 183,550 -700 0.50 36,550,000 20,952,233 114.2 2022-11-22
564 2022-11-23 184,250 450 0.50 36,550,000 21,391,425 116.1 2022-11-21
565 2022-11-22 183,800 550 0.50 36,550,000 21,320,800 116.0 2022-11-18
566 2022-11-21 183,250 2,650 0.50 36,700,000 21,385,275 116.7 2022-11-17
567 2022-11-18 180,600 200 0.49 36,700,000 21,717,150 120.3 2022-11-16
568 2022-11-17 180,400 1,000 0.49 36,700,000 22,333,520 123.8 2022-11-15
569 2022-11-16 179,400 1,050 0.48 37,400,000 21,653,580 120.7 2022-11-14
570 2022-11-15 178,350 -2,550 0.48 37,400,000 22,133,235 124.1 2022-11-11
571 2022-11-14 180,900 350 0.48 37,400,000 21,418,560 118.4 2022-11-10
572 2022-11-11 180,550 -2,450 0.48 37,600,000 22,153,485 122.7 2022-11-09
573 2022-11-10 183,000 -700 0.49 37,600,000 22,756,050 124.4 2022-11-08
574 2022-11-09 183,700 -1,050 0.49 37,600,000 22,833,910 124.3 2022-11-07
575 2022-11-08 184,750 -2,300 0.49 37,750,000 22,567,213 122.2 2022-11-04
576 2022-11-07 187,050 350 0.49 38,000,000 21,735,210 116.2 2022-11-03
577 2022-11-04 186,700 -400 0.49 38,300,000 21,974,590 117.7 2022-11-02
578 2022-11-03 187,100 -700 0.49 38,500,000 21,376,175 114.3 2022-11-01
579 2022-11-02 187,800 -100 0.49 38,500,000 20,376,300 108.5 2022-10-31
580 2022-11-01 187,900 -300 0.49 38,500,000 20,321,385 108.2 2022-10-28
581 2022-10-31 188,200 -250 0.49 38,750,000 21,633,590 115.0 2022-10-27
582 2022-10-28 188,450 550 0.49 38,750,000 22,048,650 117.0 2022-10-26
583 2022-10-27 187,900 -50 0.48 38,750,000 21,664,870 115.3 2022-10-25
584 2022-10-26 187,950 -1,000 0.49 38,750,000 21,388,710 113.8 2022-10-24
585 2022-10-25 188,950 750 0.49 38,750,000 21,937,095 116.1 2022-10-21
586 2022-10-24 188,200 -1,250 0.49 38,750,000 22,489,900 119.5 2022-10-20
587 2022-10-21 189,450 350 0.49 38,750,000 22,743,473 120.1 2022-10-19
588 2022-10-20 189,100 750 0.49 38,750,000 22,881,100 121.0 2022-10-18
589 2022-10-19 188,350 -1,400 0.48 38,850,000 22,620,835 120.1 2022-10-17
590 2022-10-18 189,750 -650 0.49 38,850,000 22,779,488 120.1 2022-10-14
591 2022-10-17 190,400 -100 0.49 38,850,000 22,486,240 118.1 2022-10-13
592 2022-10-14 190,500 -1,600 0.49 38,850,000 22,698,075 119.2 2022-10-12
593 2022-10-13 192,100 -2,700 0.49 38,850,000 21,985,845 114.5 2022-10-11
594 2022-10-12 194,800 1,300 0.50 38,850,000 21,817,600 112.0 2022-10-10
595 2022-10-11 193,500 -100 0.50 38,850,000 22,794,300 117.8 2022-10-07
596 2022-10-10 193,600 -900 0.49 39,450,000 23,261,040 120.2 2022-10-06
597 2022-10-07 194,500 -2,200 0.49 39,450,000 23,622,025 121.5 2022-10-05
598 2022-10-06 196,700 -1,100 0.50 39,450,000 22,266,440 113.2 2022-10-03
599 2022-10-05 197,800 -750 0.50 39,450,000 22,806,340 115.3 2022-09-30
600 2022-10-03 198,550 -2,850 0.50 39,450,000 23,230,350 117.0 2022-09-29
601 2022-09-30 201,400 850 0.51 39,450,000 23,140,860 114.9 2022-09-28
602 2022-09-29 200,550 500 0.51 39,450,000 24,467,100 122.0 2022-09-27
603 2022-09-28 200,050 -3,750 0.51 39,450,000 24,376,093 121.9 2022-09-26
604 2022-09-27 203,800 950 0.52 39,450,000 24,731,130 121.4 2022-09-23
605 2022-09-26 202,850 -800 0.51 39,450,000 25,001,263 123.3 2022-09-22
606 2022-09-23 203,650 -650 0.52 39,450,000 25,252,600 124.0 2022-09-21
607 2022-09-22 204,300 -1,450 0.52 39,450,000 25,537,500 125.0 2022-09-20
608 2022-09-21 205,750 -2,150 0.52 39,450,000 25,039,775 121.7 2022-09-19
609 2022-09-20 207,900 -2,450 0.53 39,450,000 24,885,630 119.7 2022-09-16
610 2022-09-19 210,350 1,050 0.53 39,450,000 26,009,778 123.7 2022-09-15
611 2022-09-16 209,300 -550 0.53 39,450,000 26,905,515 128.6 2022-09-14
612 2022-09-15 209,850 400 0.53 39,550,000 27,805,125 132.5 2022-09-13
613 2022-09-14 209,450 1,650 0.53 39,550,000 27,605,510 131.8 2022-09-09
614 2022-09-13 207,800 1,150 0.53 39,550,000 26,930,880 129.6 2022-09-08
615 2022-09-09 206,650 950 0.52 39,550,000 27,484,450 133.0 2022-09-07
616 2022-09-08 205,700 -950 0.52 39,550,000 26,761,570 130.1 2022-09-06
617 2022-09-07 206,650 -3,100 0.52 39,550,000 26,668,183 129.1 2022-09-05
618 2022-09-06 209,750 950 0.53 39,550,000 27,466,763 131.0 2022-09-02
619 2022-09-05 208,800 -350 0.53 39,700,000 27,457,200 131.5 2022-09-01
620 2022-09-02 209,150 2,900 0.53 39,700,000 27,963,355 133.7 2022-08-31
621 2022-09-01 206,250 300 0.52 39,700,000 28,668,750 139.0 2022-08-30
622 2022-08-31 205,950 950 0.52 39,700,000 28,812,405 139.9 2022-08-29
623 2022-08-30 205,000 5,450 0.52 39,700,000 29,325,250 143.1 2022-08-26
624 2022-08-29 199,550 2,950 0.50 39,700,000 28,755,155 144.1 2022-08-25
625 2022-08-26 196,600 5,800 0.50 39,700,000 28,801,900 146.5 2022-08-24
626 2022-08-25 190,800 -4,450 0.48 39,700,000 29,364,120 153.9 2022-08-23
627 2022-08-24 195,250 -3,850 0.49 39,700,000 29,824,438 152.8 2022-08-22
628 2022-08-23 199,100 5,950 0.50 39,700,000 29,466,800 148.0 2022-08-19
629 2022-08-22 193,150 -1,250 0.49 39,700,000 29,561,608 153.1 2022-08-18
630 2022-08-19 194,400 1,000 0.49 39,700,000 29,908,440 153.9 2022-08-17
631 2022-08-18 193,400 -1,300 0.49 39,700,000 29,329,110 151.7 2022-08-16
632 2022-08-17 194,700 1,800 0.49 39,700,000 29,604,135 152.1 2022-08-15
633 2022-08-16 192,900 750 0.49 39,600,000 28,896,420 149.8 2022-08-12
634 2022-08-15 192,150 200 0.49 39,600,000 29,072,295 151.3 2022-08-11
635 2022-08-12 191,950 1,700 0.48 39,600,000 28,437,393 148.2 2022-08-10
636 2022-08-11 190,250 -900 0.48 39,600,000 28,775,313 151.3 2022-08-09
637 2022-08-10 191,150 100 0.48 39,600,000 28,576,925 149.5 2022-08-08
638 2022-08-09 191,050 -1,300 0.48 39,600,000 28,561,975 149.5 2022-08-05
639 2022-08-08 192,350 1,200 0.49 39,600,000 28,515,888 148.3 2022-08-04
640 2022-08-05 191,150 1,700 0.48 39,600,000 27,993,918 146.5 2022-08-03
641 2022-08-04 189,450 -500 0.48 39,500,000 28,445,918 150.2 2022-08-02
642 2022-08-03 189,950 -2,200 0.48 39,500,000 29,404,260 154.8 2022-08-01
643 2022-08-02 192,150 -19,900 0.49 39,500,000 28,659,173 149.2 2022-07-29
644 2022-08-01 212,050 450 0.54 39,500,000 32,210,395 151.9 2022-07-28
645 2022-07-29 211,600 -700 0.54 39,500,000 32,385,380 153.1 2022-07-27
646 2022-07-28 212,300 650 0.54 39,500,000 32,651,740 153.8 2022-07-26
647 2022-07-27 211,650 -600 0.54 39,500,000 32,170,800 152.0 2022-07-25
648 2022-07-26 212,250 1,350 0.54 39,500,000 32,898,750 155.0 2022-07-22
649 2022-07-25 210,900 -100 0.53 39,600,000 32,478,600 154.0 2022-07-21
650 2022-07-22 211,000 -450 0.53 39,600,000 33,285,250 157.8 2022-07-20
651 2022-07-21 211,450 1,050 0.53 39,600,000 33,609,978 159.0 2022-07-19
652 2022-07-20 210,400 -350 0.53 39,600,000 33,979,600 161.5 2022-07-18
653 2022-07-19 210,750 -3,300 0.53 39,650,000 33,456,563 158.8 2022-07-15
654 2022-07-18 214,050 -1,350 0.54 39,650,000 34,665,398 162.0 2022-07-14
655 2022-07-15 215,400 -5,600 0.54 39,900,000 33,871,650 157.3 2022-07-13
656 2022-07-14 221,000 -1,600 0.55 40,100,000 33,901,400 153.4 2022-07-12
657 2022-07-13 222,600 4,850 0.55 40,400,000 35,326,620 158.7 2022-07-11
658 2022-07-12 217,750 4,000 0.54 40,400,000 36,353,363 167.0 2022-07-08
659 2022-07-11 213,750 -450 0.53 40,400,000 36,871,875 172.5 2022-07-07
660 2022-07-08 214,200 -2,100 0.53 40,400,000 35,814,240 167.2 2022-07-06
661 2022-07-07 216,300 -50 0.54 40,400,000 36,186,990 167.3 2022-07-05
662 2022-07-06 216,350 -3,150 0.54 40,400,000 36,325,165 167.9 2022-07-04
663 2022-07-05 219,500 -3,200 0.54 40,400,000 36,063,850 164.3 2022-06-30
664 2022-07-04 222,700 7,300 0.54 40,950,000 36,344,640 163.2 2022-06-29
665 2022-06-30 215,400 -3,350 0.53 40,950,000 37,048,800 172.0 2022-06-28
666 2022-06-29 218,750 1,550 0.53 40,950,000 37,165,625 169.9 2022-06-27
667 2022-06-28 217,200 -6,800 0.52 41,450,000 36,750,240 169.2 2022-06-24
668 2022-06-27 224,000 -800 0.53 42,300,000 37,184,000 166.0 2022-06-23
669 2022-06-24 224,800 500 0.53 42,300,000 35,833,120 159.4 2022-06-22
670 2022-06-23 224,300 1,350 0.53 42,500,000 35,888,000 160.0 2022-06-21
671 2022-06-21 222,950 -7,950 0.52 42,500,000 35,348,723 158.6 2022-06-17
672 2022-06-20 230,900 -5,250 0.54 42,500,000 35,027,530 151.7 2022-06-16
673 2022-06-17 236,150 10,450 0.56 42,500,000 35,776,725 151.5 2022-06-15
674 2022-06-16 225,700 -3,200 0.53 42,800,000 34,509,530 152.9 2022-06-14
675 2022-06-15 228,900 -6,700 0.53 43,350,000 34,815,690 152.1 2022-06-13
676 2022-06-14 235,600 -2,350 0.54 43,350,000 35,127,960 149.1 2022-06-10
677 2022-06-13 237,950 8,650 0.54 43,950,000 34,193,415 143.7 2022-06-09
678 2022-06-10 229,300 -3,200 0.52 43,950,000 33,707,100 147.0 2022-06-08
679 2022-06-09 232,500 3,400 0.53 43,950,000 33,886,875 145.8 2022-06-07
680 2022-06-08 229,100 -8,600 0.52 43,950,000 33,689,155 147.1 2022-06-06
681 2022-06-07 237,700 400 0.54 43,950,000 32,873,910 138.3 2022-06-02
682 2022-06-06 237,300 1,000 0.54 44,150,000 31,798,200 134.0 2022-06-01
683 2022-06-02 236,300 1,750 0.54 44,150,000 31,144,340 131.8 2022-05-31
684 2022-06-01 234,550 -1,300 0.53 44,150,000 30,632,230 130.6 2022-05-30
685 2022-05-31 235,850 1,900 0.53 44,150,000 29,882,195 126.7 2022-05-27
686 2022-05-30 233,950 1,450 0.53 44,150,000 29,489,398 126.1 2022-05-26
687 2022-05-27 232,500 950 0.53 44,150,000 29,388,000 126.4 2022-05-25
688 2022-05-26 231,550 950 0.52 44,150,000 29,487,893 127.4 2022-05-24
689 2022-05-25 230,600 250 0.52 44,150,000 30,900,400 134.0 2022-05-23
690 2022-05-24 230,350 -6,500 0.52 44,150,000 30,728,690 133.4 2022-05-20
691 2022-05-23 236,850 -1,550 0.54 44,000,000 30,778,658 130.0 2022-05-19
692 2022-05-20 238,400 950 0.54 44,000,000 30,610,560 128.4 2022-05-18
693 2022-05-19 237,450 -2,200 0.54 44,000,000 30,393,600 128.0 2022-05-17
694 2022-05-18 239,650 -50 0.54 44,000,000 29,021,615 121.1 2022-05-16
695 2022-05-17 239,700 -150 0.54 44,000,000 29,159,505 121.7 2022-05-13
696 2022-05-16 239,850 650 0.55 44,000,000 28,782,000 120.0 2022-05-12
697 2022-05-13 239,200 -10,950 0.54 44,000,000 29,278,080 122.4 2022-05-11
698 2022-05-12 250,150 -3,600 0.57 44,000,000 28,717,220 114.8 2022-05-10
699 2022-05-11 253,750 -2,500 0.58 43,900,000 29,130,500 114.8 2022-05-06
700 2022-05-10 256,250 -2,050 0.59 43,650,000 30,340,000 118.4 2022-05-05
701 2022-05-06 258,300 -1,200 0.59 43,650,000 30,066,120 116.4 2022-05-04
702 2022-05-05 259,500 2,000 0.59 43,650,000 30,127,950 116.1 2022-05-03
703 2022-05-04 257,500 -5,300 0.59 43,650,000 30,513,750 118.5 2022-04-29
704 2022-05-03 262,800 1,900 0.60 43,650,000 29,722,680 113.1 2022-04-28
705 2022-04-29 260,900 -3,250 0.59 43,900,000 29,612,150 113.5 2022-04-27
706 2022-04-28 264,150 4,650 0.60 43,900,000 27,814,995 105.3 2022-04-26
707 2022-04-27 259,500 7,900 0.59 43,900,000 27,766,500 107.0 2022-04-25
708 2022-04-26 251,600 5,150 0.57 44,400,000 29,563,000 117.5 2022-04-22
709 2022-04-25 246,450 2,100 0.56 44,400,000 29,512,388 119.8 2022-04-21
710 2022-04-22 244,350 4,450 0.55 44,400,000 30,543,750 125.0 2022-04-20
711 2022-04-21 239,900 6,250 0.54 44,400,000 31,318,945 130.6 2022-04-19
712 2022-04-20 233,650 7,100 0.53 44,400,000 31,075,450 133.0 2022-04-14
713 2022-04-19 226,550 1,050 0.51 44,400,000 29,915,928 132.1 2022-04-13
714 2022-04-14 225,500 1,300 0.51 44,400,000 30,228,275 134.1 2022-04-12
715 2022-04-13 224,200 4,600 0.50 44,700,000 29,605,610 132.1 2022-04-11
716 2022-04-12 219,600 450 0.49 44,700,000 31,106,340 141.7 2022-04-08
717 2022-04-11 219,150 1,700 0.49 44,700,000 31,097,385 141.9 2022-04-07
718 2022-04-08 217,450 3,800 0.49 44,700,000 31,345,418 144.2 2022-04-06
719 2022-04-07 213,650 4,350 0.48 44,700,000 31,716,343 148.5 2022-04-04
720 2022-04-06 209,300 -2,450 0.47 44,450,000 30,976,400 148.0 2022-04-01
721 2022-04-04 211,750 -950 0.48 44,450,000 30,968,438 146.3 2022-03-31
722 2022-04-01 212,700 -6,200 0.47 44,850,000 31,883,730 149.9 2022-03-30
723 2022-03-31 218,900 -1,000 0.49 44,850,000 31,237,030 142.7 2022-03-29
724 2022-03-30 219,900 2,200 0.49 44,850,000 31,126,845 141.6 2022-03-28
725 2022-03-29 217,700 5,900 0.49 44,850,000 31,729,775 145.8 2022-03-25
726 2022-03-28 211,800 550 0.47 44,850,000 31,833,540 150.3 2022-03-24
727 2022-03-25 211,250 5,550 0.47 44,850,000 31,856,500 150.8 2022-03-23
728 2022-03-24 205,700 4,600 0.46 44,850,000 31,379,535 152.6 2022-03-22
729 2022-03-23 201,100 -3,450 0.45 44,850,000 30,647,640 152.4 2022-03-21
730 2022-03-22 204,550 -150 0.46 44,850,000 30,559,770 149.4 2022-03-18
731 2022-03-21 204,700 -1,200 0.46 44,850,000 30,776,645 150.4 2022-03-17
732 2022-03-18 205,900 -2,550 0.46 44,850,000 30,112,875 146.3 2022-03-16
733 2022-03-17 208,450 -4,200 0.46 44,850,000 28,140,750 135.0 2022-03-15
734 2022-03-16 212,650 900 0.47 44,850,000 29,505,188 138.8 2022-03-14
735 2022-03-15 211,750 200 0.47 44,850,000 30,968,438 146.3 2022-03-11
736 2022-03-14 211,550 -2,250 0.47 44,850,000 30,992,075 146.5 2022-03-10
737 2022-03-11 213,800 250 0.48 44,850,000 29,803,720 139.4 2022-03-09
738 2022-03-10 213,550 -3,150 0.48 44,850,000 29,469,900 138.0 2022-03-08
739 2022-03-09 216,700 5,200 0.48 44,850,000 31,096,450 143.5 2022-03-07
740 2022-03-08 211,500 -2,900 0.47 44,850,000 32,084,550 151.7 2022-03-04
741 2022-03-07 214,400 -1,450 0.48 44,850,000 33,853,760 157.9 2022-03-03
742 2022-03-04 215,850 150 0.48 44,850,000 34,730,265 160.9 2022-03-02
743 2022-03-03 215,700 5,450 0.48 44,850,000 35,504,220 164.6 2022-03-01
744 2022-03-02 210,250 -2,800 0.47 44,850,000 35,059,188 166.8 2022-02-28
745 2022-03-01 213,050 -1,750 0.48 44,850,000 35,036,073 164.5 2022-02-25
746 2022-02-28 214,800 -4,500 0.48 44,850,000 34,303,560 159.7 2022-02-24
747 2022-02-25 219,300 -2,350 0.49 44,850,000 35,789,760 163.2 2022-02-23
748 2022-02-24 221,650 -450 0.49 44,850,000 34,510,905 155.7 2022-02-22
749 2022-02-23 222,100 -650 0.50 44,850,000 34,803,070 156.7 2022-02-21
750 2022-02-22 222,750 1,050 0.50 44,850,000 35,094,263 157.6 2022-02-18
751 2022-02-21 221,700 -2,600 0.49 44,850,000 35,616,105 160.7 2022-02-17
752 2022-02-18 224,300 -250 0.50 44,850,000 35,024,445 156.2 2022-02-16
753 2022-02-17 224,550 -17,350 0.50 44,850,000 34,513,335 153.7 2022-02-15
754 2022-02-16 241,900 -3,600 0.54 45,150,000 35,946,340 148.6 2022-02-14
755 2022-02-15 245,500 1,350 0.54 45,150,000 36,334,000 148.0 2022-02-11
756 2022-02-14 244,150 12,450 0.54 45,150,000 36,768,990 150.6 2022-02-10
757 2022-02-11 231,700 -2,800 0.51 45,150,000 36,145,200 156.0 2022-02-09
758 2022-02-10 234,500 8,800 0.52 45,150,000 35,737,800 152.4 2022-02-08
759 2022-02-09 225,700 2,200 0.50 45,150,000 36,078,145 159.9 2022-02-07
760 2022-02-08 223,500 1,450 0.50 45,150,000 35,983,500 161.0 2022-02-04
761 2022-02-07 222,050 -10,650 0.49 44,950,000 34,861,850 157.0 2022-01-28
762 2022-02-04 232,700 3,600 0.52 44,950,000 37,173,825 159.8 2022-01-27
763 2022-01-28 229,100 -2,550 0.51 45,050,000 37,893,140 165.4 2022-01-26
764 2022-01-27 231,650 -3,900 0.51 45,050,000 37,886,358 163.6 2022-01-25
765 2022-01-26 235,550 -6,550 0.52 45,050,000 39,313,295 166.9 2022-01-24
766 2022-01-25 242,100 -150 0.54 45,050,000 39,425,985 162.9 2022-01-21
767 2022-01-24 242,250 7,850 0.54 45,050,000 39,486,750 163.0 2022-01-20
768 2022-01-21 234,400 11,550 0.52 44,950,000 38,347,840 163.6 2022-01-19
769 2022-01-20 222,850 2,900 0.49 45,150,000 37,962,498 170.4 2022-01-18
770 2022-01-19 219,950 -650 0.49 45,050,000 38,095,340 173.2 2022-01-17
771 2022-01-18 220,600 -2,600 0.49 45,050,000 37,490,970 170.0 2022-01-14
772 2022-01-17 223,200 3,500 0.50 45,050,000 37,598,040 168.5 2022-01-13
773 2022-01-14 219,700 -150 0.49 45,050,000 37,733,475 171.8 2022-01-12
774 2022-01-13 219,850 -1,350 0.49 45,050,000 35,967,460 163.6 2022-01-11
775 2022-01-12 221,200 1,350 0.49 44,800,000 36,630,720 165.6 2022-01-10
776 2022-01-11 219,850 1,050 0.49 44,800,000 36,681,973 166.9 2022-01-07
777 2022-01-10 218,800 -4,000 0.49 44,800,000 37,130,360 169.7 2022-01-06
778 2022-01-07 222,800 3,600 0.50 44,800,000 37,909,420 170.2 2022-01-05
779 2022-01-06 219,200 15,150 0.49 44,800,000 39,236,800 179.0 2022-01-04
780 2022-01-05 204,050 6,000 0.46 44,800,000 37,330,948 183.0 2022-01-03
781 2022-01-04 198,050 2,000 0.44 44,750,000 36,015,393 181.9 2021-12-30
782 2022-01-03 196,050 800 0.44 44,750,000 35,612,483 181.7 2021-12-29
783 2021-12-30 195,250 -4,200 0.44 44,350,000 35,750,275 183.1 2021-12-28
784 2021-12-29 199,450 19,450 0.45 44,350,000 37,237,315 186.7 2021-12-23
785 2021-12-28 180,000 1,000 0.41 43,700,000 33,768,000 187.6 2021-12-22
786 2021-12-23 179,000 1,050 0.41 43,650,000 33,285,050 186.0 2021-12-21
787 2021-12-22 177,950 -50 0.41 43,650,000 32,858,468 184.7 2021-12-20
788 2021-12-21 178,000 1,600 0.41 43,600,000 34,514,200 193.9 2021-12-17
789 2021-12-20 176,400 2,500 0.40 43,600,000 35,068,320 198.8 2021-12-16
790 2021-12-17 173,900 -6,200 0.40 43,600,000 34,493,065 198.4 2021-12-15
791 2021-12-16 180,100 1,150 0.41 43,550,000 35,893,930 199.3 2021-12-14
792 2021-12-15 178,950 3,200 0.41 43,550,000 35,915,265 200.7 2021-12-13
793 2021-12-14 175,750 -4,450 0.40 43,550,000 35,712,400 203.2 2021-12-10
794 2021-12-13 180,200 1,050 0.42 43,350,000 36,256,240 201.2 2021-12-09
795 2021-12-10 179,150 -4,600 0.42 43,150,000 36,170,385 201.9 2021-12-08
796 2021-12-09 183,750 24,450 0.43 43,050,000 36,299,813 197.6 2021-12-07
797 2021-12-08 159,300 -10,500 0.37 43,050,000 32,306,040 202.8 2021-12-06
798 2021-12-07 169,800 -1,100 0.39 43,050,000 35,284,440 207.8 2021-12-03
799 2021-12-06 170,900 3,400 0.40 43,100,000 35,495,930 207.7 2021-12-02
800 2021-12-03 167,500 650 0.39 43,100,000 34,722,750 207.3 2021-12-01
801 2021-12-02 166,850 -5,150 0.38 43,400,000 34,938,390 209.4 2021-11-30
802 2021-12-01 172,000 -12,800 0.40 43,400,000 36,016,800 209.4 2021-11-29
803 2021-11-30 184,800 -8,700 0.43 43,400,000 37,884,000 205.0 2021-11-26
804 2021-11-29 193,500 -1,500 0.45 43,400,000 39,474,000 204.0 2021-11-25
805 2021-11-26 195,000 5,650 0.45 43,400,000 39,955,500 204.9 2021-11-24
806 2021-11-25 189,350 -1,050 0.44 43,400,000 39,498,410 208.6 2021-11-23
807 2021-11-24 190,400 -7,950 0.44 43,400,000 39,945,920 209.8 2021-11-22
808 2021-11-23 198,350 2,050 0.46 43,400,000 39,670,000 200.0 2021-11-19
809 2021-11-22 196,300 2,350 0.45 43,400,000 39,397,410 200.7 2021-11-18
810 2021-11-19 193,950 200 0.45 42,950,000 39,119,715 201.7 2021-11-17
811 2021-11-18 193,750 9,850 0.45 42,750,000 38,595,000 199.2 2021-11-16
812 2021-11-17 183,900 9,850 0.43 42,750,000 37,313,310 202.9 2021-11-15
813 2021-11-16 174,050 4,350 0.42 41,450,000 36,550,500 210.0 2021-11-12
814 2021-11-15 169,700 7,550 0.42 40,400,000 35,331,540 208.2 2021-11-11
815 2021-11-12 162,150 -3,800 0.40 40,200,000 33,986,640 209.6 2021-11-10
816 2021-11-11 165,950 8,600 0.42 39,700,000 35,231,185 212.3 2021-11-09
817 2021-11-10 157,350 -7,700 0.42 37,650,000 33,043,500 210.0 2021-11-08
818 2021-11-09 165,050 800 0.44 37,650,000 33,158,545 200.9 2021-11-05
819 2021-11-08 164,250 6,700 0.44 37,450,000 33,260,625 202.5 2021-11-04
820 2021-11-05 157,550 -500 0.42 37,400,000 31,431,225 199.5 2021-11-03
821 2021-11-04 158,050 -800 0.42 37,400,000 32,147,370 203.4 2021-11-02
822 2021-11-03 158,850 1,050 0.42 37,850,000 31,801,770 200.2 2021-11-01
823 2021-11-02 157,800 -1,200 0.42 37,850,000 32,191,200 204.0 2021-10-29
824 2021-11-01 159,000 4,850 0.42 37,700,000 32,086,200 201.8 2021-10-28
825 2021-10-29 154,150 -5,150 0.41 37,550,000 31,554,505 204.7 2021-10-27
826 2021-10-28 159,300 2,350 0.42 37,550,000 31,836,105 199.9 2021-10-26
827 2021-10-27 156,950 -7,200 0.42 37,450,000 31,076,100 198.0 2021-10-25
828 2021-10-26 164,150 3,950 0.44 37,450,000 31,319,820 190.8 2021-10-22
829 2021-10-25 160,200 950 0.43 37,450,000 30,582,180 190.9 2021-10-21
830 2021-10-22 159,250 -2,350 0.42 37,950,000 30,878,575 193.9 2021-10-20
831 2021-10-21 161,600 -3,800 0.43 37,800,000 30,655,520 189.7 2021-10-19
832 2021-10-20 165,400 -6,000 0.43 38,550,000 31,095,200 188.0 2021-10-18
833 2021-10-19 171,400 -50,050 0.41 42,100,000 31,529,030 184.0 2021-10-15
834 2021-10-18 221,450 9,150 0.52 42,500,000 38,000,820 171.6 2021-10-12
835 2021-10-15 212,300 -1,200 0.50 42,850,000 37,524,025 176.8 2021-10-11
836 2021-10-12 213,500 -350 0.50 42,850,000 37,490,600 175.6 2021-10-08
837 2021-10-11 213,850 -50 0.49 43,350,000 37,840,758 177.0 2021-10-07
838 2021-10-08 213,900 -800 0.48 44,250,000 37,218,600 174.0 2021-10-06
839 2021-10-07 214,700 -200 0.49 44,250,000 37,411,475 174.3 2021-10-05
840 2021-10-06 214,900 -1,050 0.49 44,250,000 37,650,480 175.2 2021-10-04
841 2021-10-05 215,950 -6,650 0.49 44,250,000 38,449,898 178.1 2021-09-30
842 2021-10-04 222,600 3,500 0.50 44,250,000 37,975,560 170.6 2021-09-29
843 2021-09-30 219,100 6,450 0.50 43,550,000 38,386,320 175.2 2021-09-28
844 2021-09-29 212,650 1,900 0.49 43,550,000 37,872,965 178.1 2021-09-27
845 2021-09-28 210,750 -3,300 0.49 43,250,000 38,071,988 180.7 2021-09-24
846 2021-09-27 214,050 -2,150 0.49 43,250,000 38,486,190 179.8 2021-09-23
847 2021-09-24 216,200 700 0.50 43,250,000 38,775,470 179.4 2021-09-21
848 2021-09-23 215,500 6,700 0.50 43,300,000 38,369,775 178.1 2021-09-20
849 2021-09-21 208,800 6,150 0.48 43,300,000 38,586,240 184.8 2021-09-17
850 2021-09-20 202,650 100 0.47 43,300,000 37,307,865 184.1 2021-09-16
851 2021-09-17 202,550 -5,300 0.47 43,300,000 38,322,460 189.2 2021-09-15
852 2021-09-16 207,850 -14,400 0.48 43,100,000 38,982,268 187.6 2021-09-14
853 2021-09-15 222,250 500 0.51 43,850,000 40,705,088 183.2 2021-09-13
854 2021-09-14 221,750 -6,000 0.50 44,350,000 41,522,688 187.3 2021-09-10
855 2021-09-13 227,750 -1,800 0.51 44,250,000 41,917,388 184.1 2021-09-09
856 2021-09-10 229,550 -400 0.52 44,250,000 42,122,425 183.5 2021-09-08
857 2021-09-09 229,950 -21,850 0.52 44,250,000 42,862,680 186.4 2021-09-07
858 2021-09-08 251,800 -18,850 0.55 45,400,000 45,449,900 180.5 2021-09-06
859 2021-09-07 270,650 19,000 0.60 45,350,000 47,201,360 174.4 2021-09-03
860 2021-09-06 251,650 -2,050 0.56 44,900,000 45,447,990 180.6 2021-09-02
861 2021-09-03 253,700 18,900 0.57 44,350,000 45,386,930 178.9 2021-09-01
862 2021-09-02 234,800 9,500 0.53 44,050,000 43,637,580 185.9 2021-08-31
863 2021-09-01 225,300 -2,150 0.52 43,300,000 42,356,400 188.0 2021-08-30
864 2021-08-31 227,450 -8,900 0.53 43,300,000 42,169,230 185.4 2021-08-27
865 2021-08-30 236,350 2,950 0.54 43,600,000 43,252,050 183.0 2021-08-26
866 2021-08-27 233,400 -50 0.54 43,500,000 43,645,800 187.0 2021-08-25
867 2021-08-26 233,450 -6,550 0.54 43,500,000 43,234,940 185.2 2021-08-24
868 2021-08-25 240,000 -50 0.54 44,100,000 43,200,000 180.0 2021-08-23
869 2021-08-24 240,050 14,850 0.54 44,250,000 42,488,850 177.0 2021-08-20
870 2021-08-23 225,200 -4,300 0.50 45,000,000 40,749,940 181.0 2021-08-19
871 2021-08-20 229,500 17,900 0.51 45,000,000 40,036,275 174.5 2021-08-18
872 2021-08-19 211,600 -1,800 0.47 45,000,000 36,733,760 173.6 2021-08-17
873 2021-08-18 213,400 9,050 0.48 44,750,000 37,537,060 175.9 2021-08-16
874 2021-08-16 204,350 -400 0.46 44,050,000 37,968,230 185.8 2021-08-12
875 2021-08-13 204,750 -850 0.46 44,450,000 38,001,600 185.6 2021-08-11
876 2021-08-12 205,600 21,550 0.46 44,450,000 37,830,400 184.0 2021-08-10
877 2021-08-11 184,050 10,100 0.42 44,250,000 34,104,465 185.3 2021-08-09
878 2021-08-10 173,950 3,050 0.40 43,700,000 33,494,073 192.6 2021-08-06
879 2021-08-09 170,900 800 0.41 41,600,000 32,351,370 189.3 2021-08-05
880 2021-08-06 170,100 -13,250 0.41 41,500,000 32,319,000 190.0 2021-08-04
881 2021-08-05 183,350 5,350 0.43 42,150,000 32,416,280 176.8 2021-08-03
882 2021-08-04 178,000 8,950 0.43 41,800,000 32,609,600 183.2 2021-08-02
883 2021-08-03 169,050 -1,050 0.40 41,750,000 30,040,185 177.7 2021-07-30
884 2021-08-02 170,100 9,150 0.41 41,700,000 29,937,600 176.0 2021-07-29
885 2021-07-30 160,950 4,950 0.39 41,700,000 26,556,750 165.0 2021-07-28
886 2021-07-29 156,000 -7,800 0.37 41,700,000 25,357,800 162.6 2021-07-27
887 2021-07-28 163,800 4,950 0.38 43,000,000 28,427,490 173.6 2021-07-26
888 2021-07-27 158,850 -7,950 0.37 42,950,000 28,108,508 177.0 2021-07-23
889 2021-07-26 166,800 10,450 0.39 42,950,000 29,857,200 179.0 2021-07-22
890 2021-07-23 156,350 450 0.36 42,900,000 27,869,388 178.3 2021-07-21
891 2021-07-22 155,900 -7,550 0.36 43,000,000 26,284,740 168.6 2021-07-20
892 2021-07-20 163,450 19,050 0.38 42,850,000 27,394,220 167.6 2021-07-16
893 2021-07-19 144,400 3,450 0.34 42,850,000 25,515,480 176.7 2021-07-15
894 2021-07-16 140,950 9,550 0.33 42,850,000 24,736,725 175.5 2021-07-14
895 2021-07-15 131,400 4,350 0.31 42,450,000 23,927,940 182.1 2021-07-13
896 2021-07-14 127,050 -800 0.30 42,150,000 23,027,813 181.3 2021-07-12
897 2021-07-13 127,850 -4,700 0.30 41,950,000 21,951,845 171.7 2021-07-09
898 2021-07-12 132,550 -7,500 0.31 42,300,000 22,705,815 171.3 2021-07-08
899 2021-07-09 140,050 -4,450 0.33 42,250,000 23,304,320 166.4 2021-07-07
900 2021-07-08 144,500 -4,400 0.33 43,500,000 22,910,475 158.6 2021-07-06
901 2021-07-07 148,900 -3,350 0.34 44,300,000 23,377,300 157.0 2021-07-05
902 2021-07-06 152,250 -4,300 0.34 44,550,000 23,134,388 152.0 2021-07-02
903 2021-07-05 156,550 -1,100 0.35 45,000,000 24,578,350 157.0 2021-06-30
904 2021-07-02 157,650 -500 0.35 45,000,000 24,270,218 154.0 2021-06-29
905 2021-06-30 158,150 1,050 0.35 45,000,000 24,244,395 153.3 2021-06-28
906 2021-06-29 157,100 -3,800 0.34 45,550,000 23,729,955 151.1 2021-06-25
907 2021-06-28 160,900 4,950 0.35 45,550,000 23,893,650 148.5 2021-06-24
908 2021-06-25 155,950 750 0.34 45,550,000 23,501,665 150.7 2021-06-23
909 2021-06-24 155,200 -2,450 0.34 46,150,000 23,016,160 148.3 2021-06-22
910 2021-06-23 157,650 1,200 0.34 46,150,000 23,537,145 149.3 2021-06-21
911 2021-06-22 156,450 -1,700 0.33 47,400,000 23,209,358 148.4 2021-06-18
912 2021-06-21 158,150 2,500 0.33 47,400,000 22,568,005 142.7 2021-06-17
913 2021-06-18 155,650 5,500 0.33 47,650,000 21,744,305 139.7 2021-06-16
914 2021-06-17 150,150 1,550 0.32 47,350,000 22,439,918 149.5 2021-06-15
915 2021-06-16 148,600 -2,700 0.32 47,000,000 22,453,460 151.1 2021-06-11
916 2021-06-15 151,300 1,700 0.32 47,550,000 22,286,490 147.3 2021-06-10
917 2021-06-11 149,600 -500 0.31 48,650,000 21,445,160 143.4 2021-06-09
918 2021-06-10 150,100 900 0.31 48,650,000 21,351,725 142.3 2021-06-08
919 2021-06-09 149,200 -150 0.31 48,650,000 21,387,820 143.4 2021-06-07
920 2021-06-08 149,350 -10,850 0.31 48,800,000 21,737,893 145.6 2021-06-04
921 2021-06-07 160,200 -5,050 0.32 49,800,000 22,556,160 140.8 2021-06-03
922 2021-06-04 165,250 1,150 0.33 50,250,000 23,448,975 141.9 2021-06-02
923 2021-06-03 164,100 1,750 0.33 50,250,000 23,343,225 142.3 2021-06-01
924 2021-06-02 162,350 -4,800 0.32 50,250,000 23,345,930 143.8 2021-05-31
925 2021-06-01 167,150 -4,150 0.33 51,050,000 23,100,130 138.2 2021-05-28
926 2021-05-31 171,300 -200 0.32 53,050,000 22,834,290 133.3 2021-05-27
927 2021-05-28 171,500 -2,300 0.32 53,100,000 22,603,700 131.8 2021-05-26
928 2021-05-27 173,800 -3,400 0.33 53,100,000 23,219,680 133.6 2021-05-25
929 2021-05-26 177,200 -3,150 0.33 53,900,000 22,929,680 129.4 2021-05-24
930 2021-05-25 180,350 -4,200 0.33 54,150,000 23,066,765 127.9 2021-05-21
931 2021-05-24 184,550 -3,750 0.34 54,150,000 23,364,030 126.6 2021-05-20
932 2021-05-21 188,300 2,100 0.34 54,800,000 22,746,640 120.8 2021-05-18
933 2021-05-20 186,200 -4,050 0.34 55,200,000 22,530,200 121.0 2021-05-17
934 2021-05-18 190,250 -850 0.34 55,200,000 22,069,000 116.0 2021-05-14
935 2021-05-17 191,100 -1,200 0.35 55,200,000 21,317,205 111.6 2021-05-13
936 2021-05-14 192,300 300 0.35 55,200,000 22,249,110 115.7 2021-05-12
937 2021-05-13 192,000 -3,450 0.35 55,300,000 22,080,000 115.0 2021-05-11
938 2021-05-12 195,450 -2,000 0.36 55,050,000 23,131,508 118.4 2021-05-10
939 2021-05-11 197,450 2,050 0.36 55,050,000 22,933,818 116.2 2021-05-07
940 2021-05-07 195,400 -4,150 0.35 55,050,000 23,545,700 120.5 2021-05-05
941 2021-05-05 199,550 -3,700 0.36 55,250,000 24,105,640 120.8 2021-05-03
942 2021-05-04 203,250 -9,750 0.37 55,250,000 24,837,150 122.2 2021-04-30
943 2021-05-03 213,000 -3,450 0.39 55,250,000 25,677,150 120.6 2021-04-29
944 2021-04-30 216,450 -5,000 0.39 55,200,000 26,136,338 120.8 2021-04-28
945 2021-04-29 221,450 -150 0.40 55,050,000 26,009,303 117.5 2021-04-27
946 2021-04-28 221,600 1,100 0.40 54,950,000 26,193,120 118.2 2021-04-26
947 2021-04-27 220,500 -2,150 0.40 54,700,000 26,636,400 120.8 2021-04-23
948 2021-04-26 222,650 -2,100 0.41 54,600,000 26,495,350 119.0 2021-04-22
949 2021-04-23 224,750 -1,050 0.41 54,550,000 26,936,288 119.9 2021-04-21
950 2021-04-22 225,800 750 0.42 54,400,000 26,870,200 119.0 2021-04-20
951 2021-04-21 225,050 1,100 0.41 54,400,000 27,017,253 120.1 2021-04-19
952 2021-04-20 223,950 450 0.41 54,950,000 25,328,745 113.1 2021-04-16
953 2021-04-19 223,500 -300 0.41 54,950,000 25,456,650 113.9 2021-04-15
954 2021-04-16 223,800 -2,250 0.41 54,750,000 25,446,060 113.7 2021-04-14
955 2021-04-15 226,050 100 0.41 54,600,000 24,582,938 108.8 2021-04-13
956 2021-04-14 225,950 2,200 0.42 54,350,000 24,560,765 108.7 2021-04-12
957 2021-04-13 223,750 1,750 0.42 53,850,000 24,858,625 111.1 2021-04-09
958 2021-04-12 222,000 -400 0.41 53,600,000 25,263,600 113.8 2021-04-08
959 2021-04-09 222,400 1,750 0.41 53,600,000 25,531,520 114.8 2021-04-07
960 2021-04-08 220,650 1,700 0.42 53,100,000 25,595,400 116.0 2021-04-01
961 2021-04-07 218,950 750 0.42 52,400,000 24,456,715 111.7 2021-03-31
962 2021-04-01 218,200 -500 0.42 52,400,000 24,492,950 112.3 2021-03-30
963 2021-03-31 218,700 -2,150 0.42 52,250,000 24,363,180 111.4 2021-03-29
964 2021-03-30 220,850 -1,500 0.42 52,250,000 25,011,263 113.3 2021-03-26
965 2021-03-29 222,350 -1,700 0.42 52,600,000 24,024,918 108.1 2021-03-25
966 2021-03-26 224,050 -2,900 0.43 52,650,000 23,872,528 106.6 2021-03-24
967 2021-03-25 226,950 800 0.43 52,650,000 25,021,238 110.3 2021-03-23
968 2021-03-24 226,150 500 0.43 52,600,000 25,894,175 114.5 2021-03-22
969 2021-03-23 225,650 1,100 0.43 52,600,000 25,690,253 113.9 2021-03-19
970 2021-03-22 224,550 1,600 0.43 52,650,000 26,485,673 118.0 2021-03-18
971 2021-03-19 222,950 -1,300 0.42 52,600,000 25,973,675 116.5 2021-03-17
972 2021-03-18 224,250 -700 0.43 52,500,000 25,295,400 112.8 2021-03-16
973 2021-03-17 224,950 -250 0.43 52,250,000 25,138,163 111.8 2021-03-15
974 2021-03-16 225,200 6,700 0.43 52,200,000 26,111,940 116.0 2021-03-12
975 2021-03-15 218,500 2,150 0.42 51,450,000 25,542,650 116.9 2021-03-11
976 2021-03-12 216,350 5,300 0.43 50,800,000 24,198,748 111.9 2021-03-10
977 2021-03-11 211,050 -9,800 0.42 50,800,000 22,687,875 107.5 2021-03-09
978 2021-03-10 220,850 -100 0.43 51,200,000 24,337,670 110.2 2021-03-08
979 2021-03-09 220,950 1,350 0.43 51,200,000 26,304,098 119.1 2021-03-05
980 2021-03-08 219,600 7,400 0.42 51,700,000 26,055,540 118.7 2021-03-04
981 2021-03-05 212,200 -4,750 0.41 51,950,000 26,779,640 126.2 2021-03-03
982 2021-03-04 216,950 -100 0.41 52,800,000 27,183,835 125.3 2021-03-02
983 2021-03-03 217,050 -3,600 0.41 52,900,000 27,435,120 126.4 2021-03-01
984 2021-03-02 220,650 -18,900 0.42 52,900,000 26,478,000 120.0 2021-02-26
985 2021-03-01 239,550 -150 0.45 52,800,000 30,135,390 125.8 2021-02-25
986 2021-02-26 239,700 750 0.45 52,850,000 30,250,140 126.2 2021-02-24
987 2021-02-24 238,950 24,350 0.45 52,850,000 32,461,358 135.9 2021-02-22
988 2021-02-22 214,600 45,000 0.42 51,300,000 31,342,330 146.1 2021-02-18
989 2021-02-18 169,600 1,200 0.36 47,400,000 26,279,520 155.0 2021-02-16
990 2021-02-17 168,400 -2,850 0.36 47,400,000 25,260,000 150.0 2021-02-10
991 2021-02-16 171,250 -5,650 0.36 47,400,000 25,071,000 146.4 2021-02-09
992 2021-02-10 176,900 -14,300 0.37 47,200,000 25,119,800 142.0 2021-02-08
993 2021-02-09 191,200 11,500 0.41 47,200,000 26,385,600 138.0 2021-02-05
994 2021-02-08 179,700 11,600 0.38 47,000,000 25,517,400 142.0 2021-02-04
995 2021-02-05 168,100 -700 0.37 45,950,000 24,424,930 145.3 2021-02-03
996 2021-02-04 168,800 -6,900 0.37 45,900,000 24,442,240 144.8 2021-02-02
997 2021-02-03 175,700 6,850 0.38 45,900,000 24,246,600 138.0 2021-02-01
998 2021-02-02 168,850 -9,900 0.37 45,900,000 23,436,380 138.8 2021-01-29
999 2021-02-01 178,750 -14,550 0.39 45,900,000 25,025,000 140.0 2021-01-28
1000 2021-01-29 193,300 -550 0.42 46,400,000 28,415,100 147.0 2021-01-27
1001 2021-01-28 193,850 10,850 0.41 46,950,000 28,379,640 146.4 2021-01-26
1002 2021-01-27 183,000 2,950 0.40 46,200,000 27,724,500 151.5 2021-01-25
1003 2021-01-26 180,050 -18,250 0.41 43,500,000 26,926,478 149.6 2021-01-22
1004 2021-01-25 198,300 -3,900 0.48 41,100,000 28,713,840 144.8 2021-01-21
1005 2021-01-22 202,200 -7,800 0.51 39,950,000 28,500,090 141.0 2021-01-20
1006 2021-01-20 210,000 2,400 0.53 39,400,000 29,137,500 138.8 2021-01-18
1007 2021-01-18 207,600 15,200 0.54 38,650,000 29,074,380 140.1 2021-01-14
1008 2021-01-15 192,400 14,550 0.55 35,300,000 27,214,980 141.5 2021-01-13
1009 2021-01-14 177,850 -4,250 0.50 35,300,000 25,841,605 145.3 2021-01-12
1010 2021-01-13 182,100 16,050 0.52 34,950,000 25,812,675 141.8 2021-01-11
1011 2021-01-12 166,050 27,750 0.48 34,950,000 24,367,838 146.8 2021-01-08
1012 2021-01-11 138,300 800 0.41 33,700,000 20,634,360 149.2 2021-01-07
1013 2021-01-08 137,500 5,350 0.44 31,600,000 19,676,250 143.1 2021-01-06
1014 2021-01-07 132,150 6,450 0.44 30,300,000 19,069,245 144.3 2021-01-05
1015 2021-01-06 125,700 7,650 0.44 28,650,000 17,968,815 143.0 2021-01-04
1016 2021-01-05 118,050 -13,950 0.42 27,900,000 15,074,985 127.7 2020-12-30
1017 2021-01-04 132,000 26,950 0.47 27,900,000 16,110,600 122.1 2020-12-29
1018 2020-12-30 105,050 3,250 0.38 27,650,000 13,357,108 127.2 2020-12-28
1019 2020-12-29 101,800 12,100 0.39 26,400,000 12,623,200 124.0 2020-12-23
1020 2020-12-28 89,700 6,850 0.34 26,250,000 10,988,250 122.5 2020-12-22
1021 2020-12-23 82,850 2,400 0.32 25,650,000 10,385,248 125.4 2020-12-21
1022 2020-12-22 80,450 200 0.31 25,650,000 9,649,978 120.0 2020-12-18
1023 2020-12-21 80,250 3,100 0.32 24,950,000 9,345,113 116.5 2020-12-17
1024 2020-12-18 77,150 1,450 0.31 24,950,000 8,891,538 115.3 2020-12-16
1025 2020-12-17 75,700 2,700 0.30 24,950,000 8,728,210 115.3 2020-12-15
1026 2020-12-16 73,000 1,150 0.29 24,950,000 8,329,300 114.1 2020-12-14
1027 2020-12-15 71,850 2,850 0.29 24,650,000 7,921,463 110.3 2020-12-11
1028 2020-12-14 69,000 1,350 0.28 24,550,000 7,645,200 110.8 2020-12-10
1029 2020-12-11 67,650 100 0.28 24,450,000 7,539,593 111.5 2020-12-09
1030 2020-12-10 67,550 550 0.28 24,450,000 7,619,640 112.8 2020-12-08
1031 2020-12-09 67,000 -1,900 0.28 23,700,000 7,313,050 109.2 2020-12-07
1032 2020-12-08 68,900 -700 0.29 23,700,000 7,427,420 107.8 2020-12-04
1033 2020-12-07 69,600 -1,450 0.30 23,500,000 7,381,080 106.1 2020-12-03
1034 2020-12-04 71,050 1,000 0.30 23,500,000 7,460,250 105.0 2020-12-02
1035 2020-12-03 70,050 -850 0.30 23,500,000 7,477,838 106.8 2020-12-01
1036 2020-12-02 70,900 -4,750 0.30 23,500,000 7,536,670 106.3 2020-11-30
1037 2020-12-01 75,650 6,100 0.33 23,250,000 8,011,335 105.9 2020-11-27
1038 2020-11-30 69,550 100 0.30 23,250,000 7,462,715 107.3 2020-11-26
1039 2020-11-26 69,450 -2,350 0.30 22,850,000 7,722,840 111.2 2020-11-24
1040 2020-11-25 71,800 5,000 0.32 22,550,000 7,869,280 109.6 2020-11-23
1041 2020-11-23 66,800 -250 0.30 21,950,000 6,893,760 103.2 2020-11-19
1042 2020-11-20 67,050 3,650 0.31 21,750,000 6,973,200 104.0 2020-11-18
1043 2020-11-19 63,400 7,150 0.29 21,650,000 6,739,420 106.3 2020-11-17
1044 2020-11-17 56,250 6,800 0.27 21,200,000 6,058,125 107.7 2020-11-13
1045 2020-11-13 49,450 8,500 0.24 21,000,000 5,076,043 102.7 2020-11-11
1046 2020-11-12 40,950 4,300 0.20 21,000,000 4,428,743 108.2 2020-11-10
1047 2020-11-11 36,650 7,500 0.18 20,900,000 4,093,805 111.7 2020-11-09
1048 2020-11-10 29,150 400 0.14 20,750,000 3,054,920 104.8 2020-11-06
1049 2020-11-09 28,750 -1,350 0.14 20,750,000 3,031,688 105.5 2020-11-05
1050 2020-11-06 30,100 4,950 0.14 20,900,000 2,934,750 97.50 2020-11-04
1051 2020-11-05 25,150 1,950 0.12 21,000,000 2,410,376 95.84 2020-11-03
1052 2020-11-04 23,200 1,150 0.11 21,000,000 2,234,160 96.30 2020-11-02
1053 2020-11-03 22,050 -300 0.10 21,350,000 2,001,699 90.78 2020-10-30
1054 2020-11-02 22,350 -3,000 0.10 21,700,000 2,065,140 92.40 2020-10-29
1055 2020-10-30 25,350 -350 0.12 21,750,000 2,337,270 92.20 2020-10-28
1056 2020-10-29 25,700 350 0.12 21,850,000 2,303,234 89.62 2020-10-27
1057 2020-10-28 25,350 -300 0.12 21,950,000 2,246,010 88.60 2020-10-23
1058 2020-10-27 25,650 550 0.12 21,950,000 2,299,266 89.64 2020-10-22
1059 2020-10-23 25,100 3,150 0.11 21,950,000 2,245,446 89.46 2020-10-21
1060 2020-10-22 21,950 -1,200 0.10 21,950,000 1,999,645 91.10 2020-10-20
1061 2020-10-21 23,150 -3,500 0.11 21,950,000 2,014,050 87.00 2020-10-19
1062 2020-10-20 26,650 900 0.12 22,100,000 2,311,621 86.74 2020-10-16
1063 2020-10-19 25,750 750 0.11 22,500,000 2,288,660 88.88 2020-10-15
1064 2020-10-16 25,000 350 0.11 22,600,000 2,200,500 88.02 2020-10-14
1065 2020-10-15 24,650 1,400 0.11 22,950,000 2,173,144 88.16 2020-10-12
1066 2020-10-14 23,250 -1,900 0.10 23,250,000 1,993,455 85.74 2020-10-09
1067 2020-10-12 25,150 650 0.11 23,350,000 2,057,270 81.80 2020-10-08
1068 2020-10-06 24,500 600 0.10 23,550,000 1,948,730 79.54 2020-09-30
1069 2020-09-30 23,900 200 0.10 23,550,000 1,870,892 78.28 2020-09-28
1070 2020-09-29 23,700 200 0.10 23,400,000 1,827,744 77.12 2020-09-25
1071 2020-09-28 23,500 350 0.10 23,300,000 1,801,510 76.66 2020-09-24
1072 2020-09-25 23,150 -600 0.10 23,300,000 1,847,370 79.80 2020-09-23
1073 2020-09-24 23,750 150 0.10 23,300,000 1,843,000 77.60 2020-09-22
1074 2020-09-22 23,600 100 0.10 23,750,000 1,909,240 80.90 2020-09-18
1075 2020-09-21 23,500 -1,050 0.10 23,750,000 1,900,210 80.86 2020-09-17
1076 2020-09-18 24,550 -1,100 0.10 23,450,000 1,949,270 79.40 2020-09-16
1077 2020-09-17 25,650 450 0.11 23,250,000 1,987,875 77.50 2020-09-15
1078 2020-09-16 25,200 50 0.11 23,150,000 1,876,896 74.48 2020-09-14
1079 2020-09-15 25,150 -250 0.11 23,150,000 1,817,339 72.26 2020-09-11
1080 2020-09-11 25,400 1,400 0.11 23,150,000 1,798,320 70.80 2020-09-09
1081 2020-09-10 24,000 -650 0.10 23,150,000 1,768,800 73.70 2020-09-08
1082 2020-09-09 24,650 3,100 0.11 23,150,000 1,799,450 73.00 2020-09-07
1083 2020-09-07 21,550 -1,650 0.09 23,500,000 1,683,486 78.12 2020-09-03
1084 2020-09-04 23,200 1,000 0.10 23,500,000 1,848,576 79.68 2020-09-02
1085 2020-09-02 22,200 2,300 0.09 23,450,000 1,776,000 80.00 2020-08-31
1086 2020-09-01 19,900 -450 0.08 23,750,000 1,549,016 77.84 2020-08-28
1087 2020-08-31 20,350 1,700 0.09 23,700,000 1,552,298 76.28 2020-08-27
1088 2020-08-27 18,650 850 0.08 23,700,000 1,445,375 77.50 2020-08-25
1089 2020-08-26 17,800 -250 0.08 23,600,000 1,372,736 77.12 2020-08-24
1090 2020-08-24 18,050 1,500 0.08 23,600,000 1,341,476 74.32 2020-08-20
1091 2020-08-18 16,550 -1,000 0.07 23,600,000 1,288,252 77.84 2020-08-14
1092 2020-08-17 17,550 -100 0.07 23,600,000 1,346,085 76.70 2020-08-13
1093 2020-08-14 17,650 1,000 0.07 23,600,000 1,346,342 76.28 2020-08-12
1094 2020-08-11 16,650 1,150 0.07 23,600,000 1,297,035 77.90 2020-08-07
1095 2020-08-10 15,500 2,000 0.07 23,600,000 1,225,120 79.04 2020-08-06
1096 2020-08-07 13,500 150 0.06 23,600,000 1,073,250 79.50 2020-08-05
1097 2020-07-31 13,350 300 0.06 21,400,000 1,017,270 76.20 2020-07-29
1098 2020-07-30 13,050 -850 0.06 21,350,000 989,451 75.82 2020-07-28
1099 2020-07-29 13,900 250 0.07 21,200,000 990,236 71.24 2020-07-27
1100 2020-07-28 13,650 1,500 0.06 21,150,000 981,162 71.88 2020-07-24
1101 2020-07-27 12,150 1,300 0.06 21,150,000 950,616 78.24 2020-07-23
1102 2020-07-24 10,850 450 0.05 20,650,000 836,101 77.06 2020-07-22
1103 2020-07-23 10,400 450 0.05 20,350,000 834,912 80.28 2020-07-21
1104 2020-07-21 9,950 800 0.05 19,750,000 753,215 75.70 2020-07-17
1105 2020-07-20 9,150 -1,300 0.05 19,500,000 680,577 74.38 2020-07-16
1106 2020-07-17 10,450 1,350 0.05 19,500,000 834,328 79.84 2020-07-15
1107 2020-07-16 9,100 1,300 0.05 19,500,000 732,732 80.52 2020-07-14
1108 2020-07-15 7,800 -1,900 0.04 18,150,000 659,256 84.52 2020-07-13
1109 2020-07-14 9,700 -1,500 0.06 16,950,000 773,284 79.72 2020-07-10
1110 2020-07-13 11,200 3,500 0.07 16,950,000 895,776 79.98 2020-07-09
1111 2020-07-10 7,700 1,000 0.05 16,950,000 602,910 78.30 2020-07-08
1112 2020-07-09 6,700 -2,500 0.05 14,700,000 496,872 74.16 2020-07-07
1113 2020-07-08 9,200 -100 0.06 14,800,000 650,256 70.68 2020-07-06
1114 2020-07-06 9,300 2,500 0.06 14,950,000 623,658 67.06 2020-07-02
1115 2020-07-02 6,800 100 0.05 15,100,000 441,864 64.98 2020-06-29
1116 2020-06-29 6,700 350 0.04 14,950,000 459,084 68.52 2020-06-24
1117 2020-06-24 6,350 1,500 0.04 14,750,000 424,307 66.82 2020-06-22
1118 2020-06-23 4,850 500 0.03 14,750,000 325,726 67.16 2020-06-19
1119 2020-06-18 4,350 400 0.03 14,400,000 281,271 64.66 2020-06-16
1120 2020-06-16 3,950 -100 0.03 14,300,000 248,297 62.86 2020-06-12
1121 2020-06-12 4,050 150 0.03 14,250,000 257,580 63.60 2020-06-10
1122 2020-06-08 3,900 1,300 0.03 13,750,000 242,034 62.06 2020-06-04
1123 2020-06-04 2,600 1,700 0.02 13,650,000 156,676 60.26 2020-06-02
1124 2020-06-03 900 -300 0.01 13,400,000 54,720 60.80 2020-06-01
1125 2020-05-22 1,200 -4,400 0.01 13,500,000 71,580 59.65 2020-05-20
1126 2020-05-11 5,600 -700 0.04 12,550,000 318,080 56.80 2020-05-07
1127 2020-05-08 6,300 700 0.05 12,400,000 348,390 55.30 2020-05-06
1128 2020-05-04 5,600 -200 0.05 12,400,000 306,040 54.65 2020-04-28
1129 2020-04-28 5,800 600 0.05 12,100,000 305,080 52.60 2020-04-24
1130 2020-04-22 5,200 -200 0.04 11,950,000 293,280 56.40 2020-04-20
1131 2020-04-17 5,400 200 0.05 11,150,000 293,220 54.30 2020-04-15
1132 2020-04-09 5,200 -2,000 0.05 10,400,000 294,840 56.70 2020-04-07
1133 2020-04-07 7,200 -400 0.07 10,300,000 380,880 52.90 2020-04-03
1134 2020-04-03 7,600 2,400 0.07 10,300,000 399,760 52.60 2020-04-01
1135 2020-03-27 5,200 5,000 0.05 10,150,000 283,400 54.50 2020-03-25
1136 2020-03-18 200 100 0.00 10,350,000 10,900 54.50 2020-03-16
1137 2020-03-17 100 -150 0.00 10,400,000 6,100 61.00 2020-03-13
1138 2020-03-12 250 -2,350 0.00 10,650,000 16,100 64.40 2020-03-10
1139 2020-03-11 2,600 700 0.02 10,750,000 160,810 61.85 2020-03-09
1140 2020-03-10 1,900 100 0.02 10,750,000 129,010 67.90 2020-03-06
1141 2020-03-09 1,800 550 0.02 10,800,000 123,480 68.60 2020-03-05
1142 2020-03-05 1,250 -11,300 0.01 10,300,000 84,563 67.65 2020-03-03
1143 2020-03-04 12,550 -100 0.12 10,300,000 831,438 66.25 2020-03-02
1144 2020-03-03 12,650 -600 0.12 10,300,000 802,010 63.40 2020-02-28
1145 2020-02-28 13,250 150 0.13 10,500,000 922,200 69.60 2020-02-26
1146 2020-02-27 13,100 -200 0.12 10,500,000 943,200 72.00 2020-02-25
1147 2020-02-26 13,300 200 0.12 11,200,000 916,370 68.90 2020-02-24
1148 2020-02-24 13,100 12,000 0.12 11,200,000 926,170 70.70 2020-02-20
1149 2020-02-14 1,100 -150 0.01 10,050,000 74,250 67.50 2020-02-12
1150 2020-02-11 1,250 150 0.01 9,000,000 82,000 65.60 2020-02-07
1151 2020-02-07 1,100 1,100 0.01 8,450,000 69,795 63.45 2020-02-05

Webb-site Database - Powered By Linux Group

Back to top