CSOP CSI 300 Index Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07233  2020-07-27    
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

Hafoo Securities Limited 哈富證券有限公司

CCASSID: B01885

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 2025-11-13 4.928 2025-11-11
2 2025-11-12 5.030 2025-11-10
3 2025-11-07 1,425,700 -55,000 1.18 120,400,000 6,908,942 4.846 2025-11-05
4 2025-11-06 1,480,700 5,100 1.23 120,400,000 7,178,434 4.848 2025-11-04
5 2025-11-05 1,475,600 10,000 1.23 120,400,000 7,304,220 4.950 2025-11-03
6 2025-11-04 1,465,600 -16,000 1.22 120,400,000 7,225,408 4.930 2025-10-31
7 2025-11-03 1,481,600 -8,000 1.23 120,400,000 7,548,752 5.095 2025-10-30
8 2025-10-31 1,489,600 1,200 1.24 120,400,000 7,559,720 5.075 2025-10-28
9 2025-10-30 1,488,400 -6,800 1.24 120,400,000 7,590,840 5.100 2025-10-27
10 2025-10-28 1,495,200 -21,900 1.24 120,400,000 7,431,144 4.970 2025-10-24
11 2025-10-27 1,517,100 -3,000 1.26 120,400,000 7,351,867 4.846 2025-10-23
12 2025-10-23 1,520,100 -10,100 1.26 120,400,000 7,372,485 4.850 2025-10-21
13 2025-10-22 1,530,200 -1,200 1.27 120,400,000 7,207,242 4.710 2025-10-20
14 2025-10-21 1,531,400 -14,300 1.27 120,400,000 7,105,696 4.640 2025-10-17
15 2025-10-17 1,545,700 115,700 1.28 120,400,000 7,496,645 4.850 2025-10-15
16 2025-10-16 1,430,000 -600 1.19 120,400,000 6,663,800 4.660 2025-10-14
17 2025-10-15 1,430,600 23,300 1.19 120,400,000 6,909,798 4.830 2025-10-13
18 2025-10-14 1,407,300 51,500 1.17 120,400,000 6,898,585 4.902 2025-10-10
19 2025-10-13 1,355,800 -28,500 0.97 140,400,000 6,880,685 5.075 2025-10-09
20 2025-10-10 1,384,300 2,400 0.99 140,400,000 6,838,442 4.940 2025-10-08
21 2025-10-09 1,381,900 5,000 0.95 146,000,000 6,884,626 4.982 2025-10-06
22 2025-10-08 1,376,900 800 0.94 146,000,000 6,918,923 5.025 2025-10-03
23 2025-10-06 1,376,100 -32,300 0.94 146,000,000 7,018,110 5.100 2025-10-02
24 2025-10-03 1,408,400 5,800 0.96 146,000,000 7,022,282 4.986 2025-09-30
25 2025-10-02 1,402,600 -19,100 0.96 146,000,000 6,973,727 4.972 2025-09-29
26 2025-09-30 1,421,700 -13,300 1.01 140,400,000 6,812,786 4.792 2025-09-26
27 2025-09-29 1,435,000 -13,000 1.15 125,200,000 7,065,940 4.924 2025-09-25
28 2025-09-26 1,448,000 16,800 1.16 125,200,000 6,993,840 4.830 2025-09-24
29 2025-09-25 1,431,200 -20,500 1.14 125,200,000 6,740,952 4.710 2025-09-23
30 2025-09-24 1,451,700 -11,700 1.16 125,200,000 6,849,121 4.718 2025-09-22
31 2025-09-23 1,463,400 800 1.17 125,200,000 6,913,102 4.724 2025-09-19
32 2025-09-22 1,462,600 12,000 1.17 125,200,000 6,833,267 4.672 2025-09-18
33 2025-09-18 1,450,600 -1,900 1.12 129,200,000 6,838,128 4.714 2025-09-16
34 2025-09-17 1,452,500 -600 1.12 129,200,000 6,896,470 4.748 2025-09-15
35 2025-09-16 1,453,100 6,900 1.12 129,200,000 6,893,506 4.744 2025-09-12
36 2025-09-15 1,446,200 -17,500 1.12 129,200,000 6,962,007 4.814 2025-09-11
37 2025-09-12 1,463,700 -327,900 1.13 129,200,000 6,700,819 4.578 2025-09-10
38 2025-09-11 1,791,600 -1,700 1.39 129,200,000 8,191,195 4.572 2025-09-09
39 2025-09-10 1,793,300 -6,100 1.39 129,200,000 8,263,526 4.608 2025-09-08
40 2025-09-09 1,799,400 -30,400 1.38 130,800,000 8,284,438 4.604 2025-09-05
41 2025-09-08 1,829,800 29,100 1.40 130,800,000 7,988,907 4.366 2025-09-04
42 2025-09-05 1,800,700 8,000 1.35 133,200,000 8,304,828 4.612 2025-09-03
43 2025-09-04 1,792,700 -27,600 1.35 133,200,000 8,386,251 4.678 2025-09-02
44 2025-09-03 1,820,300 -1,800 1.37 133,200,000 8,690,112 4.774 2025-09-01
45 2025-09-02 1,822,100 -39,200 1.37 133,200,000 8,629,466 4.736 2025-08-29
46 2025-09-01 1,861,300 -33,500 1.40 133,200,000 8,595,483 4.618 2025-08-28
47 2025-08-29 1,894,800 -348,000 1.42 133,200,000 8,462,177 4.466 2025-08-27
48 2025-08-28 2,242,800 23,100 1.68 133,200,000 10,334,822 4.608 2025-08-26
49 2025-08-27 2,219,700 -246,300 1.67 133,200,000 10,361,560 4.668 2025-08-25
50 2025-08-26 2,466,000 345,200 1.85 133,200,000 11,116,728 4.508 2025-08-22
51 2025-08-25 2,120,800 -17,800 1.59 133,200,000 9,153,373 4.316 2025-08-21
52 2025-08-22 2,138,600 -97,500 1.61 133,200,000 9,153,208 4.280 2025-08-20
53 2025-08-21 2,236,100 56,000 1.68 133,200,000 9,324,537 4.170 2025-08-19
54 2025-08-20 2,180,100 -299,900 1.64 133,200,000 9,243,624 4.240 2025-08-18
55 2025-08-19 2,480,000 -14,900 1.91 130,000,000 10,227,520 4.124 2025-08-15
56 2025-08-18 2,494,900 -21,800 1.92 130,000,000 10,229,090 4.100 2025-08-14
57 2025-08-15 2,516,700 -32,700 1.94 130,000,000 10,313,437 4.098 2025-08-13
58 2025-08-14 2,549,400 58,000 1.96 130,000,000 10,233,292 4.014 2025-08-12
59 2025-08-13 2,491,400 29,600 1.92 130,000,000 9,910,789 3.978 2025-08-11
60 2025-08-12 2,461,800 700 1.89 130,000,000 9,699,492 3.940 2025-08-08
61 2025-08-11 2,461,100 -2,700 1.89 130,000,000 9,770,567 3.970 2025-08-07
62 2025-08-08 2,463,800 10,100 1.84 134,000,000 9,732,010 3.950 2025-08-06
63 2025-08-07 2,453,700 1,000 1.83 134,000,000 9,633,226 3.926 2025-08-05
64 2025-08-06 2,452,700 -29,300 1.83 134,000,000 9,487,044 3.868 2025-08-04
65 2025-08-05 2,482,000 -86,800 1.85 134,000,000 9,456,420 3.810 2025-08-01
66 2025-08-04 2,568,800 -12,600 1.92 134,000,000 9,966,944 3.880 2025-07-31
67 2025-08-01 2,581,400 5,700 1.85 139,600,000 10,403,042 4.030 2025-07-30
68 2025-07-31 2,575,700 -4,400 1.85 139,600,000 10,447,039 4.056 2025-07-29
69 2025-07-30 2,580,100 2,000 1.85 139,600,000 10,361,682 4.016 2025-07-28
70 2025-07-29 2,578,100 1,700 1.85 139,600,000 10,348,493 4.014 2025-07-25
71 2025-07-28 2,576,400 -20,000 1.85 139,600,000 10,480,795 4.068 2025-07-24
72 2025-07-25 2,596,400 -8,300 1.86 139,600,000 10,411,564 4.010 2025-07-23
73 2025-07-24 2,604,700 -32,700 1.87 139,600,000 10,439,638 4.008 2025-07-22
74 2025-07-23 2,637,400 14,200 1.89 139,600,000 10,333,333 3.918 2025-07-21
75 2025-07-22 2,623,200 -9,800 1.85 142,000,000 10,151,784 3.870 2025-07-18
76 2025-07-21 2,633,000 -6,000 1.85 142,000,000 10,042,262 3.814 2025-07-17
77 2025-07-18 2,639,000 17,500 1.86 142,000,000 9,927,918 3.762 2025-07-16
78 2025-07-17 2,621,500 -65,000 1.85 142,000,000 10,029,859 3.826 2025-07-15
79 2025-07-15 2,686,500 -8,600 1.89 142,000,000 10,235,565 3.810 2025-07-11
80 2025-07-14 2,695,100 -15,000 1.90 142,000,000 10,257,551 3.806 2025-07-10
81 2025-07-11 2,710,100 -28,500 1.91 142,000,000 10,222,497 3.772 2025-07-09
82 2025-07-10 2,738,600 -5,100 1.90 144,400,000 10,329,999 3.772 2025-07-08
83 2025-07-09 2,743,700 -3,700 1.90 144,400,000 10,151,690 3.700 2025-07-07
84 2025-07-08 2,747,400 -68,400 1.90 144,400,000 10,330,224 3.760 2025-07-04
85 2025-07-07 2,815,800 -63,500 1.95 144,400,000 10,446,618 3.710 2025-07-03
86 2025-07-04 2,879,300 -60,000 1.99 144,400,000 10,515,204 3.652 2025-07-02
87 2025-07-03 2,939,300 -3,000 2.04 144,400,000 10,687,295 3.636 2025-06-30
88 2025-07-02 2,942,300 138,300 2.04 144,400,000 10,657,011 3.622 2025-06-27
89 2025-06-30 2,804,000 -19,000 1.94 144,400,000 10,318,720 3.680 2025-06-26
90 2025-06-27 2,823,000 12,600 1.90 148,400,000 10,445,100 3.700 2025-06-25
91 2025-06-26 2,810,400 -1,000 1.89 148,400,000 10,100,578 3.594 2025-06-24
92 2025-06-25 2,811,400 -50,000 1.89 148,400,000 9,873,637 3.512 2025-06-23
93 2025-06-19 2,861,400 5,800 1.90 150,800,000 10,106,465 3.532 2025-06-17
94 2025-06-18 2,855,600 -700 1.89 150,800,000 10,114,535 3.542 2025-06-16
95 2025-06-17 2,856,300 -34,000 1.89 150,800,000 10,025,613 3.510 2025-06-13
96 2025-06-16 2,890,300 8,300 1.89 153,200,000 10,295,249 3.562 2025-06-12
97 2025-06-13 2,882,000 6,200 1.88 153,200,000 10,288,740 3.570 2025-06-11
98 2025-06-12 2,875,800 -45,400 1.88 153,200,000 10,145,822 3.528 2025-06-10
99 2025-06-11 2,921,200 40,000 1.91 153,200,000 10,446,211 3.576 2025-06-09
100 2025-06-09 2,881,200 -16,100 1.80 160,400,000 10,251,310 3.558 2025-06-05
101 2025-06-06 2,897,300 70,200 1.81 160,400,000 10,198,496 3.520 2025-06-04
102 2025-06-05 2,827,100 18,400 1.76 160,400,000 9,832,654 3.478 2025-06-03
103 2025-06-04 2,808,700 -51,000 1.75 160,400,000 9,583,284 3.412 2025-06-02
104 2025-06-03 2,859,700 -15,900 1.78 160,400,000 9,951,756 3.480 2025-05-30
105 2025-06-02 2,875,600 45,000 1.79 160,400,000 10,087,605 3.508 2025-05-29
106 2025-05-30 2,830,600 5,600 1.76 160,400,000 9,850,488 3.480 2025-05-28
107 2025-05-29 2,825,000 -18,500 1.76 160,400,000 9,887,500 3.500 2025-05-27
108 2025-05-28 2,843,500 41,900 1.75 162,800,000 9,997,746 3.516 2025-05-26
109 2025-05-27 2,801,600 -7,400 1.72 162,800,000 9,951,283 3.552 2025-05-23
110 2025-05-26 2,809,000 1,500 1.73 162,800,000 10,129,254 3.606 2025-05-22
111 2025-05-23 2,807,500 -33,700 1.72 162,800,000 10,191,225 3.630 2025-05-21
112 2025-05-22 2,841,200 19,400 1.75 162,800,000 10,171,496 3.580 2025-05-20
113 2025-05-21 2,821,800 -25,500 1.73 162,800,000 10,017,390 3.550 2025-05-19
114 2025-05-20 2,847,300 2,400 1.75 162,800,000 10,159,166 3.568 2025-05-16
115 2025-05-19 2,844,900 -348,300 1.75 162,800,000 10,224,571 3.594 2025-05-15
116 2025-05-16 3,193,200 -256,200 1.96 162,800,000 11,776,522 3.688 2025-05-14
117 2025-05-15 3,449,400 49,000 2.12 162,800,000 12,328,156 3.574 2025-05-13
118 2025-05-14 3,400,400 25,000 2.09 162,800,000 12,431,862 3.656 2025-05-12
119 2025-05-12 3,375,400 -2,700 2.07 162,800,000 11,800,398 3.496 2025-05-08
120 2025-05-09 3,378,100 -18,900 2.08 162,800,000 11,586,883 3.430 2025-05-07
121 2025-05-08 3,397,000 -11,900 2.09 162,800,000 11,536,212 3.396 2025-05-06
122 2025-05-07 3,408,900 -16,500 2.09 162,800,000 11,583,442 3.398 2025-05-02
123 2025-05-02 3,425,400 -1,100 2.10 162,800,000 11,427,134 3.336 2025-04-29
124 2025-04-30 3,426,500 15,400 2.10 162,800,000 11,410,245 3.330 2025-04-28
125 2025-04-29 3,411,100 -200 2.10 162,800,000 11,461,296 3.360 2025-04-25
126 2025-04-28 3,411,300 -172,100 2.10 162,800,000 11,455,145 3.358 2025-04-24
127 2025-04-25 3,583,400 -10,200 2.17 165,200,000 12,040,224 3.360 2025-04-23
128 2025-04-24 3,593,600 4,300 2.18 165,200,000 12,024,186 3.346 2025-04-22
129 2025-04-22 3,589,300 -17,900 2.17 165,200,000 11,837,511 3.298 2025-04-16
130 2025-04-17 3,607,200 -3,500 2.18 165,200,000 11,903,760 3.300 2025-04-15
131 2025-04-16 3,610,700 -6,000 2.15 167,600,000 11,951,417 3.310 2025-04-14
132 2025-04-15 3,616,700 -14,800 2.16 167,600,000 11,870,009 3.282 2025-04-11
133 2025-04-14 3,631,500 32,700 2.17 167,600,000 11,671,641 3.214 2025-04-10
134 2025-04-11 3,598,800 -12,600 2.15 167,600,000 11,415,394 3.172 2025-04-09
135 2025-04-10 3,611,400 -153,300 2.15 167,600,000 10,920,874 3.024 2025-04-08
136 2025-04-09 3,764,700 -257,900 2.21 170,000,000 10,601,395 2.816 2025-04-07
137 2025-04-08 4,022,600 -6,900 2.32 173,200,000 14,183,688 3.526 2025-04-03
138 2025-04-07 4,029,500 1,000 2.25 178,800,000 14,465,905 3.590 2025-04-02
139 2025-04-03 4,028,500 7,000 2.21 182,000,000 14,454,258 3.588 2025-04-01
140 2025-04-02 4,021,500 -96,200 2.21 182,000,000 14,477,400 3.600 2025-03-31
141 2025-04-01 4,117,700 -2,400 2.23 184,400,000 15,046,076 3.654 2025-03-28
142 2025-03-31 4,120,100 52,500 2.23 184,400,000 15,194,929 3.688 2025-03-27
143 2025-03-28 4,067,600 15,000 2.21 184,400,000 14,976,903 3.682 2025-03-26
144 2025-03-27 4,052,600 -131,000 2.17 186,800,000 14,994,620 3.700 2025-03-25
145 2025-03-26 4,183,600 -95,000 2.24 186,800,000 15,655,031 3.742 2025-03-24
146 2025-03-25 4,278,600 39,500 2.26 189,200,000 15,762,362 3.684 2025-03-21
147 2025-03-24 4,239,100 -1,300 2.24 189,200,000 16,167,927 3.814 2025-03-20
148 2025-03-21 4,240,400 -21,200 2.24 189,200,000 16,546,041 3.902 2025-03-19
149 2025-03-20 4,261,600 71,400 2.25 189,200,000 16,688,426 3.916 2025-03-18
150 2025-03-19 4,190,200 -101,900 2.22 188,400,000 16,224,454 3.872 2025-03-17
151 2025-03-18 4,292,100 -4,100 2.28 188,400,000 16,936,627 3.946 2025-03-14
152 2025-03-17 4,296,200 -31,700 2.29 187,600,000 15,861,570 3.692 2025-03-13
153 2025-03-14 4,327,900 102,600 2.31 187,600,000 16,099,788 3.720 2025-03-12
154 2025-03-13 4,225,300 8,000 2.25 187,600,000 15,878,677 3.758 2025-03-11
155 2025-03-12 4,217,300 6,500 2.25 187,600,000 15,604,010 3.700 2025-03-10
156 2025-03-11 4,210,800 -90,700 2.24 187,600,000 15,832,608 3.760 2025-03-07
157 2025-03-10 4,301,500 84,000 2.29 187,600,000 16,388,715 3.810 2025-03-06
158 2025-03-07 4,217,500 8,000 2.25 187,600,000 15,545,705 3.686 2025-03-05
159 2025-03-06 4,209,500 46,600 2.24 187,600,000 15,238,390 3.620 2025-03-04
160 2025-03-05 4,162,900 88,900 2.22 187,600,000 15,111,327 3.630 2025-03-03
161 2025-03-04 4,074,000 -236,500 2.17 187,600,000 14,845,656 3.644 2025-02-28
162 2025-03-03 4,310,500 -76,700 2.30 187,600,000 16,414,384 3.808 2025-02-27
163 2025-02-28 4,387,200 175,200 2.34 187,600,000 16,618,714 3.788 2025-02-26
164 2025-02-27 4,212,000 122,500 2.25 187,600,000 15,677,064 3.722 2025-02-25
165 2025-02-26 4,089,500 -53,000 2.18 187,600,000 15,679,143 3.834 2025-02-24
166 2025-02-25 4,142,500 155,700 2.21 187,600,000 15,965,195 3.854 2025-02-21
167 2025-02-24 3,986,800 -47,300 2.13 187,600,000 14,870,764 3.730 2025-02-20
168 2025-02-21 4,034,100 -55,500 2.15 187,600,000 15,127,875 3.750 2025-02-19
169 2025-02-20 4,089,600 -37,700 2.18 187,600,000 15,262,387 3.732 2025-02-18
170 2025-02-19 4,127,300 -57,700 2.20 187,600,000 15,559,921 3.770 2025-02-17
171 2025-02-18 4,185,000 -27,200 2.23 187,600,000 15,928,110 3.806 2025-02-14
172 2025-02-17 4,212,200 72,800 2.18 193,200,000 15,332,408 3.640 2025-02-13
173 2025-02-14 4,139,400 -10,400 2.14 193,200,000 15,439,962 3.730 2025-02-12
174 2025-02-13 4,149,800 10,400 2.15 193,200,000 15,105,272 3.640 2025-02-11
175 2025-02-12 4,139,400 -76,300 2.14 193,200,000 15,290,944 3.694 2025-02-10
176 2025-02-11 4,215,700 148,500 2.18 193,200,000 15,614,953 3.704 2025-02-07
177 2025-02-10 4,067,200 -197,900 2.11 193,200,000 14,706,995 3.616 2025-02-06
178 2025-02-07 4,265,100 70,500 2.21 193,200,000 15,081,394 3.536 2025-02-05
179 2025-02-06 4,194,600 17,400 2.17 193,200,000 15,293,512 3.646 2025-02-04
180 2025-02-05 4,177,200 19,900 2.16 193,200,000 14,728,807 3.526 2025-02-03
181 2025-02-04 4,157,300 23,600 2.15 193,200,000 14,974,595 3.602 2025-01-27
182 2025-02-03 4,133,700 -242,500 2.14 193,200,000 15,038,401 3.638 2025-01-24
183 2025-01-27 4,376,200 -24,500 2.42 181,200,000 15,579,272 3.560 2025-01-23
184 2025-01-24 4,400,700 28,700 2.43 181,200,000 15,490,464 3.520 2025-01-22
185 2025-01-23 4,372,000 58,400 2.41 181,200,000 15,677,992 3.586 2025-01-21
186 2025-01-22 4,313,600 150,100 2.38 181,200,000 15,425,434 3.576 2025-01-20
187 2025-01-21 4,163,500 12,400 2.30 181,200,000 14,622,212 3.512 2025-01-17
188 2025-01-20 4,151,100 21,500 2.29 181,200,000 14,586,965 3.514 2025-01-16
189 2025-01-17 4,129,600 6,000 2.28 181,200,000 14,511,414 3.514 2025-01-15
190 2025-01-16 4,123,600 8,700 2.28 181,200,000 14,630,533 3.548 2025-01-14
191 2025-01-15 4,114,900 2,500 2.27 181,200,000 13,867,213 3.370 2025-01-13
192 2025-01-14 4,112,400 -2,700 2.27 181,200,000 13,941,036 3.390 2025-01-10
193 2025-01-13 4,115,100 -7,100 2.27 181,200,000 14,320,548 3.480 2025-01-09
194 2025-01-10 4,122,200 -45,000 2.27 181,200,000 14,427,700 3.500 2025-01-08
195 2025-01-09 4,167,200 14,700 2.30 181,200,000 14,651,875 3.516 2025-01-07
196 2025-01-08 4,152,500 31,800 2.29 181,200,000 14,367,650 3.460 2025-01-06
197 2025-01-07 4,120,700 4,200 2.27 181,200,000 14,340,036 3.480 2025-01-03
198 2025-01-06 4,116,500 -22,100 2.27 181,200,000 14,646,507 3.558 2025-01-02
199 2025-01-03 4,138,600 -384,700 2.28 181,200,000 16,140,540 3.900 2024-12-30
200 2025-01-02 4,523,300 -21,600 2.49 182,000,000 17,505,171 3.870 2024-12-27
201 2024-12-30 4,544,900 61,200 2.46 184,400,000 17,279,710 3.802 2024-12-23
202 2024-12-27 4,483,700 -23,000 2.43 184,400,000 16,939,419 3.778 2024-12-20
203 2024-12-23 4,506,700 -13,500 2.44 184,400,000 17,179,540 3.812 2024-12-19
204 2024-12-20 4,520,200 7,400 2.45 184,400,000 17,267,164 3.820 2024-12-18
205 2024-12-19 4,512,800 -7,900 2.45 184,400,000 17,103,512 3.790 2024-12-17
206 2024-12-18 4,520,700 -10,200 2.45 184,400,000 17,033,998 3.768 2024-12-16
207 2024-12-17 4,530,900 5,400 2.46 184,400,000 17,289,914 3.816 2024-12-13
208 2024-12-16 4,525,500 15,900 2.45 184,400,000 18,192,510 4.020 2024-12-12
209 2024-12-13 4,509,600 90,000 2.45 184,400,000 17,821,939 3.952 2024-12-11
210 2024-12-12 4,419,600 92,100 2.40 184,400,000 17,501,616 3.960 2024-12-10
211 2024-12-11 4,327,500 -26,300 2.35 184,400,000 18,175,500 4.200 2024-12-09
212 2024-12-10 4,353,800 -20,000 2.36 184,400,000 17,145,264 3.938 2024-12-06
213 2024-12-09 4,373,800 10,500 2.37 184,400,000 16,646,683 3.806 2024-12-05
214 2024-12-06 4,363,300 -100 2.37 184,400,000 16,685,259 3.824 2024-12-04
215 2024-12-05 4,363,400 6,300 2.37 184,400,000 16,868,904 3.866 2024-12-03
216 2024-12-04 4,357,100 102,400 2.36 184,400,000 16,748,692 3.844 2024-12-02
217 2024-12-03 4,254,700 20,000 2.31 184,400,000 16,269,973 3.824 2024-11-29
218 2024-11-29 4,234,700 18,800 2.26 187,600,000 16,134,207 3.810 2024-11-27
219 2024-11-28 4,215,900 -931,400 2.25 187,600,000 15,295,285 3.628 2024-11-26
220 2024-11-27 5,147,300 30,900 2.74 187,600,000 18,756,761 3.644 2024-11-25
221 2024-11-26 5,116,400 -101,800 2.73 187,600,000 18,899,982 3.694 2024-11-22
222 2024-11-25 5,218,200 -18,500 2.60 200,400,000 20,705,818 3.968 2024-11-21
223 2024-11-22 5,236,700 -39,400 2.61 200,400,000 20,632,598 3.940 2024-11-20
224 2024-11-21 5,276,100 526,200 2.57 205,200,000 20,808,938 3.944 2024-11-19
225 2024-11-20 4,749,900 -40,600 2.31 205,200,000 18,496,111 3.894 2024-11-18
226 2024-11-19 4,790,500 30,000 2.33 205,200,000 18,587,140 3.880 2024-11-15
227 2024-11-18 4,760,500 222,300 2.16 220,400,000 19,042,000 4.000 2024-11-14
228 2024-11-15 4,538,200 26,100 1.97 230,000,000 19,160,280 4.222 2024-11-13
229 2024-11-14 4,512,100 231,300 1.96 230,000,000 18,571,804 4.116 2024-11-12
230 2024-11-13 4,280,800 714,700 1.75 244,400,000 18,390,317 4.296 2024-11-11
231 2024-11-12 3,566,100 134,900 1.45 246,000,000 15,220,115 4.268 2024-11-08
232 2024-11-11 3,431,200 -34,500 1.39 246,000,000 15,138,454 4.412 2024-11-07
233 2024-11-08 3,465,700 38,200 1.42 244,400,000 14,264,821 4.116 2024-11-06
234 2024-11-07 3,427,500 -25,500 1.40 244,400,000 14,594,295 4.258 2024-11-05
235 2024-11-05 3,453,000 22,700 1.43 241,200,000 13,383,828 3.876 2024-11-01
236 2024-11-04 3,430,300 6,000 1.42 241,200,000 13,288,982 3.874 2024-10-31
237 2024-11-01 3,424,300 7,100 1.42 241,200,000 13,265,738 3.874 2024-10-30
238 2024-10-31 3,417,200 -65,300 1.42 241,200,000 13,484,271 3.946 2024-10-29
239 2024-10-30 3,482,500 10,000 1.44 241,200,000 13,874,280 3.984 2024-10-28
240 2024-10-29 3,472,500 -3,000 1.44 241,200,000 14,015,010 4.036 2024-10-25
241 2024-10-28 3,475,500 -41,800 1.44 241,200,000 13,790,784 3.968 2024-10-24
242 2024-10-25 3,517,300 -9,100 1.46 241,200,000 14,350,584 4.080 2024-10-23
243 2024-10-24 3,526,400 34,200 1.57 225,200,000 14,239,603 4.038 2024-10-22
244 2024-10-23 3,492,200 -210,300 1.55 225,200,000 13,954,831 3.996 2024-10-21
245 2024-10-22 3,702,500 284,700 1.64 225,200,000 14,987,720 4.048 2024-10-18
246 2024-10-21 3,417,800 14,400 1.61 212,400,000 12,406,614 3.630 2024-10-17
247 2024-10-18 3,403,400 -5,000 1.60 212,400,000 12,762,750 3.750 2024-10-16
248 2024-10-17 3,408,400 -57,100 1.60 212,400,000 13,020,088 3.820 2024-10-15
249 2024-10-16 3,465,500 47,100 1.63 212,400,000 14,125,378 4.076 2024-10-14
250 2024-10-15 3,418,400 -157,100 1.61 212,400,000 14,446,158 4.226 2024-10-10
251 2024-10-14 3,575,500 215,200 1.84 194,800,000 14,359,208 4.016 2024-10-09
252 2024-10-10 3,360,300 -71,800 1.74 193,200,000 17,154,332 5.105 2024-10-08
253 2024-10-08 3,432,100 111,600 2.36 145,200,000 19,854,699 5.785 2024-10-04
254 2024-10-07 3,320,500 119,600 3.02 110,000,000 19,590,950 5.900 2024-10-03
255 2024-10-04 3,200,900 238,900 2.91 110,000,000 19,109,373 5.970 2024-10-02
256 2024-10-03 2,962,000 39,800 2.69 110,000,000 13,092,040 4.420 2024-09-30
257 2024-10-02 2,922,200 16,600 2.66 110,000,000 11,455,024 3.920 2024-09-27
258 2024-09-30 2,905,600 169,600 3.65 79,600,000 10,111,488 3.480 2024-09-26
259 2024-09-27 2,736,000 66,900 3.58 76,400,000 8,591,040 3.140 2024-09-25
260 2024-09-26 2,669,100 93,300 3.49 76,400,000 8,199,475 3.072 2024-09-24
261 2024-09-25 2,575,800 -15,200 3.68 70,000,000 7,155,572 2.778 2024-09-23
262 2024-09-24 2,591,000 -13,900 3.70 70,000,000 7,161,524 2.764 2024-09-20
263 2024-09-23 2,604,900 11,300 3.76 69,200,000 7,225,993 2.774 2024-09-19
264 2024-09-13 2,593,600 -100 3.88 66,800,000 7,111,651 2.742 2024-09-11
265 2024-09-12 2,593,700 5,000 3.88 66,800,000 7,127,488 2.748 2024-09-10
266 2024-09-11 2,588,700 44,900 3.88 66,800,000 7,098,215 2.742 2024-09-09
267 2024-09-10 2,543,800 27,200 4.21 60,400,000 7,249,830 2.850 2024-09-05
268 2024-09-09 2,516,600 28,000 4.17 60,400,000 7,147,144 2.840 2024-09-04
269 2024-09-05 2,488,600 5,000 4.12 60,400,000 7,147,259 2.872 2024-09-03
270 2024-09-04 2,483,600 23,000 4.11 60,400,000 7,093,162 2.856 2024-09-02
271 2024-09-03 2,460,600 -6,000 4.07 60,400,000 7,307,982 2.970 2024-08-30
272 2024-09-02 2,466,600 4,000 4.08 60,400,000 7,089,008 2.874 2024-08-29
273 2024-08-30 2,462,600 18,000 4.08 60,400,000 7,087,363 2.878 2024-08-28
274 2024-08-29 2,444,600 1,000 4.05 60,400,000 7,133,343 2.918 2024-08-27
275 2024-08-28 2,443,600 6,000 4.05 60,400,000 7,184,184 2.940 2024-08-26
276 2024-08-27 2,437,600 3,000 4.04 60,400,000 7,190,920 2.950 2024-08-23
277 2024-08-26 2,434,600 2,800 4.03 60,400,000 7,133,378 2.930 2024-08-22
278 2024-08-22 2,431,800 5,000 4.03 60,400,000 7,188,401 2.956 2024-08-20
279 2024-08-13 2,426,800 -11,800 4.02 60,400,000 7,159,060 2.950 2024-08-09
280 2024-08-08 2,438,600 18,800 4.04 60,400,000 7,252,396 2.974 2024-08-06
281 2024-08-07 2,419,800 2,000 4.01 60,400,000 7,235,202 2.990 2024-08-05
282 2024-08-06 2,417,800 4,300 4.00 60,400,000 7,345,276 3.038 2024-08-02
283 2024-08-01 2,413,500 9,000 4.00 60,400,000 7,216,365 2.990 2024-07-30
284 2024-07-31 2,404,500 10,000 3.98 60,400,000 7,314,489 3.042 2024-07-29
285 2024-07-29 2,394,500 8,000 3.96 60,400,000 7,312,803 3.054 2024-07-25
286 2024-07-26 2,386,500 5,000 3.95 60,400,000 7,321,782 3.068 2024-07-24
287 2024-07-25 2,381,500 20,000 3.94 60,400,000 7,387,413 3.102 2024-07-23
288 2024-07-24 2,361,500 5,000 4.02 58,800,000 7,651,260 3.240 2024-07-22
289 2024-07-23 2,356,500 10,000 4.01 58,800,000 7,653,912 3.248 2024-07-19
290 2024-07-22 2,346,500 -1,000 3.99 58,800,000 7,663,669 3.266 2024-07-18
291 2024-07-18 2,347,500 700 3.89 60,400,000 7,540,170 3.212 2024-07-16
292 2024-07-16 2,346,800 -25,000 3.89 60,400,000 7,505,066 3.198 2024-07-12
293 2024-07-09 2,371,800 9,900 3.93 60,400,000 7,357,324 3.102 2024-07-05
294 2024-07-08 2,361,900 4,000 3.91 60,400,000 7,402,195 3.134 2024-07-04
295 2024-07-05 2,357,900 5,000 3.90 60,400,000 7,460,396 3.164 2024-07-03
296 2024-07-04 2,352,900 5,600 3.90 60,400,000 7,472,810 3.176 2024-07-02
297 2024-06-28 2,347,300 1,000 3.89 60,400,000 7,516,055 3.202 2024-06-26
298 2024-06-27 2,346,300 10,900 3.88 60,400,000 7,404,923 3.156 2024-06-25
299 2024-06-26 2,335,400 -14,000 3.92 59,600,000 7,473,280 3.200 2024-06-24
300 2024-06-25 2,349,400 23,800 3.94 59,600,000 7,560,369 3.218 2024-06-21
301 2024-06-24 2,325,600 39,000 3.90 59,600,000 7,544,246 3.244 2024-06-20
302 2024-06-21 2,286,600 5,000 3.84 59,600,000 7,573,219 3.312 2024-06-19
303 2024-06-18 2,281,600 20,000 3.83 59,600,000 7,602,291 3.332 2024-06-14
304 2024-06-17 2,261,600 10,000 3.79 59,600,000 7,467,803 3.302 2024-06-13
305 2024-06-13 2,251,600 12,600 3.78 59,600,000 7,502,331 3.332 2024-06-11
306 2024-06-12 2,239,000 41,800 3.76 59,600,000 7,621,556 3.404 2024-06-07
307 2024-06-11 2,197,200 10,100 3.69 59,600,000 7,571,551 3.446 2024-06-06
308 2024-06-06 2,187,100 45,000 3.67 59,600,000 7,628,605 3.488 2024-06-04
309 2024-05-29 2,142,100 2,000 3.41 62,800,000 7,544,476 3.522 2024-05-27
310 2024-05-27 2,140,100 -35,000 3.41 62,800,000 7,575,954 3.540 2024-05-23
311 2024-05-23 2,175,100 -47,800 3.46 62,800,000 7,869,512 3.618 2024-05-21
312 2024-05-21 2,222,900 -172,000 3.59 62,000,000 8,140,260 3.662 2024-05-17
313 2024-05-20 2,394,900 -1,200 3.86 62,000,000 8,540,213 3.566 2024-05-16
314 2024-05-17 2,396,100 -15,200 3.59 66,800,000 8,621,168 3.598 2024-05-14
315 2024-05-10 2,411,300 100 3.61 66,800,000 8,569,760 3.554 2024-05-08
316 2024-05-09 2,411,200 3,000 3.61 66,800,000 8,738,189 3.624 2024-05-07
317 2024-05-07 2,408,200 -9,200 3.61 66,800,000 8,775,481 3.644 2024-05-03
318 2024-05-03 2,417,400 -800 3.62 66,800,000 8,509,248 3.520 2024-04-30
319 2024-05-02 2,418,200 50,700 3.62 66,800,000 8,594,283 3.554 2024-04-29
320 2024-04-30 2,367,500 -100 3.54 66,800,000 8,243,635 3.482 2024-04-26
321 2024-04-29 2,367,600 -4,500 3.54 66,800,000 7,983,547 3.372 2024-04-25
322 2024-04-26 2,372,100 -19,900 3.55 66,800,000 7,975,000 3.362 2024-04-24
323 2024-04-25 2,392,000 3,300 3.58 66,800,000 7,994,064 3.342 2024-04-23
324 2024-04-23 2,388,700 200 3.58 66,800,000 8,116,803 3.398 2024-04-19
325 2024-04-22 2,388,500 4,500 3.58 66,800,000 8,254,656 3.456 2024-04-18
326 2024-04-19 2,384,000 -8,900 3.57 66,800,000 8,229,568 3.452 2024-04-17
327 2024-04-18 2,392,900 -20,000 3.58 66,800,000 8,011,429 3.348 2024-04-16
328 2024-04-17 2,412,900 20,000 3.61 66,800,000 8,276,247 3.430 2024-04-15
329 2024-04-16 2,392,900 6,700 3.58 66,800,000 7,872,641 3.290 2024-04-12
330 2024-04-15 2,386,200 1,000 3.57 66,800,000 8,027,177 3.364 2024-04-11
331 2024-04-12 2,385,200 15,800 3.57 66,800,000 8,019,042 3.362 2024-04-10
332 2024-04-11 2,369,400 20,400 3.55 66,800,000 8,070,176 3.406 2024-04-09
333 2024-04-10 2,349,000 300 3.52 66,800,000 8,028,882 3.418 2024-04-08
334 2024-04-08 2,348,700 -3,000 3.52 66,800,000 8,140,594 3.466 2024-04-03
335 2024-04-05 2,351,700 10,100 3.52 66,800,000 8,230,950 3.500 2024-04-02
336 2024-04-02 2,341,600 2,300 3.51 66,800,000 7,849,043 3.352 2024-03-27
337 2024-03-28 2,339,300 -11,100 3.50 66,800,000 8,019,120 3.428 2024-03-26
338 2024-03-26 2,350,400 49,100 3.52 66,800,000 8,057,171 3.428 2024-03-22
339 2024-03-21 2,301,300 3,400 3.45 66,800,000 8,128,192 3.532 2024-03-19
340 2024-03-18 2,297,900 100 3.44 66,800,000 8,065,629 3.510 2024-03-14
341 2024-03-15 2,297,800 -19,000 3.44 66,800,000 8,092,852 3.522 2024-03-13
342 2024-03-13 2,316,800 -6,800 3.47 66,800,000 8,247,808 3.560 2024-03-11
343 2024-03-11 2,323,600 -65,500 3.48 66,800,000 7,951,359 3.422 2024-03-07
344 2024-03-07 2,389,100 -48,500 3.58 66,800,000 8,347,515 3.494 2024-03-05
345 2024-03-06 2,437,600 1,500 3.65 66,800,000 8,429,221 3.458 2024-03-04
346 2024-03-05 2,436,100 30,000 3.65 66,800,000 8,419,162 3.456 2024-03-01
347 2024-03-04 2,406,100 -400 3.60 66,800,000 8,190,364 3.404 2024-02-29
348 2024-03-01 2,406,500 9,400 3.60 66,800,000 7,931,824 3.296 2024-02-28
349 2024-02-28 2,397,100 -2,900 3.59 66,800,000 7,934,401 3.310 2024-02-26
350 2024-02-27 2,400,000 -100 3.68 65,200,000 8,088,000 3.370 2024-02-23
351 2024-02-23 2,400,100 -75,000 3.82 62,800,000 7,963,532 3.318 2024-02-21
352 2024-02-22 2,475,100 -17,800 3.75 66,000,000 7,989,623 3.228 2024-02-20
353 2024-02-21 2,492,900 -14,500 3.78 66,000,000 7,962,323 3.194 2024-02-19
354 2024-02-20 2,507,400 -32,300 3.80 66,000,000 8,123,976 3.240 2024-02-16
355 2024-02-19 2,539,700 69,300 3.85 66,000,000 7,949,261 3.130 2024-02-15
356 2024-02-16 2,470,400 -5,700 3.74 66,000,000 7,722,470 3.126 2024-02-14
357 2024-02-15 2,476,100 -50,300 3.75 66,000,000 7,735,336 3.124 2024-02-08
358 2024-02-14 2,526,400 14,300 3.83 66,000,000 7,786,365 3.082 2024-02-07
359 2024-02-08 2,512,100 12,300 3.85 65,200,000 7,702,099 3.066 2024-02-06
360 2024-02-07 2,499,800 5,500 3.83 65,200,000 7,119,430 2.848 2024-02-05
361 2024-02-06 2,494,300 15,800 3.92 63,600,000 7,048,892 2.826 2024-02-02
362 2024-02-05 2,478,500 -1,500 4.00 62,000,000 7,177,736 2.896 2024-02-01
363 2024-02-02 2,480,000 19,300 4.00 62,000,000 7,167,200 2.890 2024-01-31
364 2024-02-01 2,460,700 -57,500 3.97 62,000,000 7,200,008 2.926 2024-01-30
365 2024-01-31 2,518,200 -8,700 4.06 62,000,000 7,715,765 3.064 2024-01-29
366 2024-01-30 2,526,900 -51,200 4.08 62,000,000 7,838,444 3.102 2024-01-26
367 2024-01-29 2,578,100 7,200 4.16 62,000,000 8,115,859 3.148 2024-01-25
368 2024-01-26 2,570,900 22,000 4.15 62,000,000 7,913,230 3.078 2024-01-24
369 2024-01-25 2,548,900 -2,500 4.11 62,000,000 7,473,375 2.932 2024-01-23
370 2024-01-24 2,551,400 12,000 4.12 62,000,000 7,327,621 2.872 2024-01-22
371 2024-01-23 2,539,400 100,200 4.10 62,000,000 7,597,885 2.992 2024-01-19
372 2024-01-22 2,439,200 374,500 3.93 62,000,000 7,244,424 2.970 2024-01-18
373 2024-01-19 2,064,700 -29,800 3.33 62,000,000 6,000,018 2.906 2024-01-17
374 2024-01-18 2,094,500 -1,120,800 3.21 65,200,000 6,375,658 3.044 2024-01-16
375 2024-01-17 3,215,300 100 4.93 65,200,000 9,671,622 3.008 2024-01-15
376 2024-01-16 3,215,200 500 4.93 65,200,000 9,735,626 3.028 2024-01-12
377 2024-01-15 3,214,700 9,900 4.93 65,200,000 9,804,835 3.050 2024-01-11
378 2024-01-12 3,204,800 334,000 4.92 65,200,000 9,691,315 3.024 2024-01-10
379 2024-01-11 2,870,800 6,100 4.40 65,200,000 8,744,457 3.046 2024-01-09
380 2024-01-10 2,864,700 12,000 4.39 65,200,000 8,702,959 3.038 2024-01-08
381 2024-01-09 2,852,700 -49,300 4.38 65,200,000 8,900,424 3.120 2024-01-05
382 2024-01-08 2,902,000 -8,400 4.29 67,600,000 9,187,732 3.166 2024-01-04
383 2024-01-05 2,910,400 3,100 4.31 67,600,000 9,406,413 3.232 2024-01-03
384 2024-01-04 2,907,300 31,000 4.30 67,600,000 9,466,169 3.256 2024-01-02
385 2024-01-03 2,876,300 29,000 4.25 67,600,000 9,652,863 3.356 2023-12-29
386 2024-01-02 2,847,300 43,000 4.21 67,600,000 9,498,593 3.336 2023-12-28
387 2023-12-29 2,804,300 13,600 4.15 67,600,000 8,878,414 3.166 2023-12-27
388 2023-12-28 2,790,700 -1,700 4.13 67,600,000 8,796,286 3.152 2023-12-22
389 2023-12-22 2,792,400 900 4.13 67,600,000 8,606,177 3.082 2023-12-20
390 2023-12-21 2,791,500 -1,700 4.13 67,600,000 8,815,557 3.158 2023-12-19
391 2023-12-20 2,793,200 -5,000 4.13 67,600,000 8,809,753 3.154 2023-12-18
392 2023-12-19 2,798,200 29,200 4.14 67,600,000 8,954,240 3.200 2023-12-15
393 2023-12-18 2,769,000 15,000 4.10 67,600,000 8,816,496 3.184 2023-12-14
394 2023-12-15 2,754,000 -30,000 4.07 67,600,000 8,856,864 3.216 2023-12-13
395 2023-12-14 2,784,000 30,100 4.12 67,600,000 9,231,744 3.316 2023-12-12
396 2023-12-13 2,753,900 -27,400 3.98 69,200,000 9,093,378 3.302 2023-12-11
397 2023-12-11 2,781,300 4,200 4.02 69,200,000 9,100,414 3.272 2023-12-07
398 2023-12-08 2,777,100 -10,000 4.01 69,200,000 9,103,334 3.278 2023-12-06
399 2023-12-07 2,787,100 10,500 3.85 72,400,000 9,113,817 3.270 2023-12-05
400 2023-12-06 2,776,600 1,200 3.84 72,400,000 9,451,546 3.404 2023-12-04
401 2023-12-05 2,775,400 3,900 3.83 72,400,000 9,519,622 3.430 2023-12-01
402 2023-12-04 2,771,500 6,700 3.83 72,400,000 9,678,078 3.492 2023-11-30
403 2023-12-01 2,764,800 145,000 3.82 72,400,000 9,621,504 3.480 2023-11-29
404 2023-11-30 2,619,800 177,900 3.62 72,400,000 9,247,894 3.530 2023-11-28
405 2023-11-29 2,441,900 -27,600 3.37 72,400,000 8,629,675 3.534 2023-11-27
406 2023-11-28 2,469,500 6,800 3.41 72,400,000 8,796,359 3.562 2023-11-24
407 2023-11-24 2,462,700 20,000 3.40 72,400,000 8,855,869 3.596 2023-11-22
408 2023-11-23 2,442,700 -500 3.37 72,400,000 8,950,053 3.664 2023-11-21
409 2023-11-22 2,443,200 43,200 3.37 72,400,000 8,907,907 3.646 2023-11-20
410 2023-11-21 2,400,000 2,700 3.31 72,400,000 8,630,400 3.596 2023-11-17
411 2023-11-20 2,397,300 -3,900 3.31 72,400,000 8,606,307 3.590 2023-11-16
412 2023-11-17 2,401,200 200 3.32 72,400,000 8,894,045 3.704 2023-11-15
413 2023-11-16 2,401,000 -3,000 3.32 72,400,000 8,682,016 3.616 2023-11-14
414 2023-11-15 2,404,000 13,700 3.32 72,400,000 8,774,600 3.650 2023-11-13
415 2023-11-14 2,390,300 -20,600 3.30 72,400,000 8,657,667 3.622 2023-11-10
416 2023-11-10 2,410,900 -15,400 3.33 72,400,000 8,920,330 3.700 2023-11-08
417 2023-11-09 2,426,300 600 3.35 72,400,000 9,016,131 3.716 2023-11-07
418 2023-11-08 2,425,700 7,900 3.35 72,400,000 9,159,443 3.776 2023-11-06
419 2023-11-07 2,417,800 -33,000 3.34 72,400,000 8,820,134 3.648 2023-11-03
420 2023-11-06 2,450,800 30,000 3.39 72,400,000 8,788,569 3.586 2023-11-02
421 2023-11-02 2,420,800 -19,700 3.54 68,400,000 8,763,296 3.620 2023-10-31
422 2023-11-01 2,440,500 8,000 3.57 68,400,000 8,902,944 3.648 2023-10-30
423 2023-10-30 2,432,500 57,500 3.56 68,400,000 8,596,455 3.534 2023-10-26
424 2023-10-27 2,375,000 78,900 3.60 66,000,000 8,279,250 3.486 2023-10-25
425 2023-10-26 2,296,100 182,600 3.61 63,600,000 7,935,322 3.456 2023-10-24
426 2023-10-25 2,113,500 152,400 3.32 63,600,000 7,367,661 3.486 2023-10-20
427 2023-10-24 1,961,100 16,400 3.08 63,600,000 6,981,516 3.560 2023-10-19
428 2023-10-20 1,944,700 2,800 3.14 62,000,000 7,261,510 3.734 2023-10-18
429 2023-10-19 1,941,900 15,200 3.13 62,000,000 7,344,266 3.782 2023-10-17
430 2023-10-18 1,926,700 2,700 3.11 62,000,000 7,225,125 3.750 2023-10-16
431 2023-10-17 1,924,000 3,500 3.10 62,000,000 7,376,616 3.834 2023-10-13
432 2023-10-16 1,920,500 -5,500 3.10 62,000,000 7,570,611 3.942 2023-10-12
433 2023-10-13 1,926,000 -9,800 3.11 62,000,000 7,449,768 3.868 2023-10-11
434 2023-10-12 1,935,800 2,100 3.12 62,000,000 7,433,472 3.840 2023-10-10
435 2023-10-10 1,933,700 5,500 3.12 62,000,000 7,452,480 3.854 2023-10-06
436 2023-10-06 1,928,200 -3,900 3.11 62,000,000 7,226,894 3.748 2023-10-04
437 2023-10-05 1,932,100 3,100 3.12 62,000,000 7,396,079 3.828 2023-10-03
438 2023-10-04 1,929,000 -11,000 3.11 62,000,000 7,785,444 4.036 2023-09-29
439 2023-10-03 1,940,000 -28,000 3.13 62,000,000 7,593,160 3.914 2023-09-28
440 2023-09-29 1,968,000 -103,800 3.17 62,000,000 7,749,984 3.938 2023-09-27
441 2023-09-27 2,071,800 5,000 3.34 62,000,000 8,220,902 3.968 2023-09-25
442 2023-09-26 2,066,800 -2,600 3.33 62,000,000 8,416,010 4.072 2023-09-22
443 2023-09-25 2,069,400 -4,900 3.43 60,400,000 8,070,660 3.900 2023-09-21
444 2023-09-22 2,074,300 -9,000 3.43 60,400,000 8,222,525 3.964 2023-09-20
445 2023-09-21 2,083,300 31,500 3.45 60,400,000 8,341,533 4.004 2023-09-19
446 2023-09-20 2,051,800 12,700 3.40 60,400,000 8,231,822 4.012 2023-09-18
447 2023-09-19 2,039,100 -21,000 3.38 60,400,000 8,184,947 4.014 2023-09-15
448 2023-09-18 2,060,100 9,200 3.46 59,600,000 8,343,405 4.050 2023-09-14
449 2023-09-15 2,050,900 3,500 3.44 59,600,000 8,314,349 4.054 2023-09-13
450 2023-09-14 2,047,400 3,500 3.44 59,600,000 8,398,435 4.102 2023-09-12
451 2023-09-13 2,043,900 5,100 3.43 59,600,000 8,478,097 4.148 2023-09-11
452 2023-09-12 2,038,800 -5,100 3.42 59,600,000 8,338,692 4.090 2023-09-07
453 2023-09-11 2,043,900 15,000 3.43 59,600,000 8,625,258 4.220 2023-09-06
454 2023-09-07 2,028,900 45,300 3.40 59,600,000 8,578,189 4.228 2023-09-05
455 2023-09-06 1,983,600 -5,000 3.33 59,600,000 8,569,152 4.320 2023-09-04
456 2023-09-05 1,988,600 -8,900 3.34 59,600,000 8,236,781 4.142 2023-08-31
457 2023-09-04 1,997,500 -8,600 3.35 59,600,000 8,317,590 4.164 2023-08-30
458 2023-08-31 2,006,100 -4,900 3.37 59,600,000 8,429,632 4.202 2023-08-29
459 2023-08-30 2,011,000 54,800 3.37 59,600,000 8,297,386 4.126 2023-08-28
460 2023-08-29 1,956,200 27,400 3.57 54,800,000 7,891,311 4.034 2023-08-25
461 2023-08-28 1,928,800 13,600 3.52 54,800,000 7,865,646 4.078 2023-08-24
462 2023-08-25 1,915,200 1,400 3.49 54,800,000 7,668,461 4.004 2023-08-23
463 2023-08-24 1,913,800 15,600 3.54 54,000,000 7,881,028 4.118 2023-08-22
464 2023-08-23 1,898,200 6,200 3.52 54,000,000 7,687,710 4.050 2023-08-21
465 2023-08-22 1,892,000 4,800 3.50 54,000,000 7,878,288 4.164 2023-08-18
466 2023-08-21 1,887,200 5,700 3.49 54,000,000 8,077,216 4.280 2023-08-17
467 2023-08-17 1,881,500 -4,200 3.54 53,200,000 8,128,080 4.320 2023-08-15
468 2023-08-16 1,885,700 -6,900 3.54 53,200,000 8,274,452 4.388 2023-08-14
469 2023-08-15 1,892,600 -27,700 3.56 53,200,000 8,440,996 4.460 2023-08-11
470 2023-08-14 1,920,300 13,000 3.61 53,200,000 9,025,410 4.700 2023-08-10
471 2023-08-11 1,907,300 2,100 3.59 53,200,000 8,941,422 4.688 2023-08-09
472 2023-08-10 1,905,200 8,600 3.58 53,200,000 8,912,526 4.678 2023-08-08
473 2023-08-09 1,896,600 118,900 3.57 53,200,000 8,970,918 4.730 2023-08-07
474 2023-08-08 1,777,700 33,300 3.34 53,200,000 8,575,625 4.824 2023-08-04
475 2023-08-07 1,744,400 9,900 3.28 53,200,000 8,275,434 4.744 2023-08-03
476 2023-08-03 1,734,500 1,000 3.53 49,200,000 8,297,848 4.784 2023-08-01
477 2023-08-02 1,733,500 994,000 3.52 49,200,000 8,410,942 4.852 2023-07-31
478 2023-08-01 739,500 25,300 1.50 49,200,000 3,554,037 4.806 2023-07-28
479 2023-07-31 714,200 -1,500 1.45 49,200,000 3,295,319 4.614 2023-07-27
480 2023-07-28 715,700 1,400 1.45 49,200,000 3,297,946 4.608 2023-07-26
481 2023-07-27 714,300 -19,300 1.45 49,200,000 3,321,495 4.650 2023-07-25
482 2023-07-26 733,600 2,200 1.49 49,200,000 3,177,955 4.332 2023-07-24
483 2023-07-25 731,400 4,500 1.49 49,200,000 3,218,160 4.400 2023-07-21
484 2023-07-24 726,900 2,800 1.48 49,200,000 3,193,999 4.394 2023-07-20
485 2023-07-21 724,100 -6,000 1.47 49,200,000 3,204,867 4.426 2023-07-19
486 2023-07-19 730,100 1,500 1.48 49,200,000 3,373,062 4.620 2023-07-14
487 2023-07-18 728,600 -5,000 1.48 49,200,000 3,361,760 4.614 2023-07-13
488 2023-07-14 733,600 19,500 1.49 49,200,000 3,285,061 4.478 2023-07-12
489 2023-07-13 714,100 4,700 1.45 49,200,000 3,220,591 4.510 2023-07-11
490 2023-07-11 709,400 2,900 1.44 49,200,000 3,108,591 4.382 2023-07-07
491 2023-07-10 706,500 -37,500 1.44 49,200,000 3,121,317 4.418 2023-07-06
492 2023-07-07 744,000 5,000 1.51 49,200,000 3,340,560 4.490 2023-07-05
493 2023-07-06 739,000 74,500 1.50 49,200,000 3,399,400 4.600 2023-07-04
494 2023-07-05 664,500 16,800 1.35 49,200,000 3,022,146 4.548 2023-07-03
495 2023-07-03 647,700 7,400 1.32 49,200,000 2,855,062 4.408 2023-06-29
496 2023-06-30 640,300 39,300 1.30 49,200,000 2,853,177 4.456 2023-06-28
497 2023-06-29 601,000 1,500 1.22 49,200,000 2,693,682 4.482 2023-06-27
498 2023-06-28 599,500 8,000 1.22 49,200,000 2,627,009 4.382 2023-06-26
499 2023-06-27 591,500 10,200 1.20 49,200,000 2,622,711 4.434 2023-06-23
500 2023-06-26 581,300 11,100 1.18 49,200,000 2,651,891 4.562 2023-06-21
501 2023-06-21 570,200 -1,200 1.16 49,200,000 2,736,960 4.800 2023-06-19
502 2023-06-20 571,400 7,300 1.16 49,200,000 2,762,148 4.834 2023-06-16
503 2023-06-19 564,100 -13,500 1.17 48,400,000 2,695,270 4.778 2023-06-15
504 2023-06-16 577,600 300 1.19 48,400,000 2,662,736 4.610 2023-06-14
505 2023-06-15 577,300 7,000 1.19 48,400,000 2,669,435 4.624 2023-06-13
506 2023-06-14 570,300 5,900 1.18 48,400,000 2,605,130 4.568 2023-06-12
507 2023-06-12 564,400 2,300 1.19 47,600,000 2,552,217 4.522 2023-06-08
508 2023-06-09 562,100 6,400 1.18 47,600,000 2,512,587 4.470 2023-06-07
509 2023-06-08 555,700 1,200 1.19 46,800,000 2,513,987 4.524 2023-06-06
510 2023-06-06 554,500 1,600 1.18 46,800,000 2,593,951 4.678 2023-06-02
511 2023-06-05 552,900 1,000 1.18 46,800,000 2,484,733 4.494 2023-06-01
512 2023-06-02 551,900 13,200 1.18 46,800,000 2,480,239 4.494 2023-05-31
513 2023-06-01 538,700 26,200 1.15 46,800,000 2,472,633 4.590 2023-05-30
514 2023-05-31 512,500 85,500 1.10 46,800,000 2,349,300 4.584 2023-05-29
515 2023-05-30 427,000 2,700 0.91 46,800,000 1,983,842 4.646 2023-05-25
516 2023-05-29 424,300 18,900 0.91 46,800,000 1,989,118 4.688 2023-05-24
517 2023-05-25 405,400 19,600 0.87 46,800,000 1,953,217 4.818 2023-05-23
518 2023-05-24 385,800 -2,000 0.82 46,800,000 1,920,512 4.978 2023-05-22
519 2023-05-23 387,800 -6,600 0.83 46,800,000 1,910,303 4.926 2023-05-19
520 2023-05-19 394,400 20,000 0.84 46,800,000 1,949,914 4.944 2023-05-17
521 2023-05-18 374,400 2,000 0.80 46,800,000 1,905,696 5.090 2023-05-16
522 2023-05-17 372,400 -14,600 0.80 46,800,000 1,906,688 5.120 2023-05-15
523 2023-05-16 387,000 20,000 0.83 46,800,000 1,936,935 5.005 2023-05-12
524 2023-05-12 367,000 55,600 0.78 46,800,000 1,888,215 5.145 2023-05-10
525 2023-05-11 311,400 2,800 0.67 46,800,000 1,636,407 5.255 2023-05-09
526 2023-05-10 308,600 300 0.66 46,800,000 1,655,639 5.365 2023-05-08
527 2023-05-08 308,300 -20,000 0.66 46,800,000 1,629,366 5.285 2023-05-04
528 2023-05-03 328,300 -20,000 0.70 46,800,000 1,733,424 5.280 2023-04-28
529 2023-05-02 348,300 -32,800 0.74 46,800,000 1,807,677 5.190 2023-04-27
530 2023-04-28 381,100 -19,000 0.81 46,800,000 1,943,610 5.100 2023-04-26
531 2023-04-27 400,100 26,600 0.85 46,800,000 2,032,508 5.080 2023-04-25
532 2023-04-26 373,500 10,700 0.80 46,800,000 1,932,863 5.175 2023-04-24
533 2023-04-25 362,800 -1,700 0.78 46,800,000 1,919,212 5.290 2023-04-21
534 2023-04-24 364,500 1,200 0.78 46,800,000 2,012,040 5.520 2023-04-20
535 2023-04-21 363,300 10,000 0.78 46,800,000 2,018,132 5.555 2023-04-19
536 2023-04-20 353,300 1,100 0.75 46,800,000 2,010,277 5.690 2023-04-18
537 2023-04-18 352,200 6,600 0.75 46,800,000 1,947,666 5.530 2023-04-14
538 2023-04-17 345,600 -1,700 0.74 46,800,000 1,883,520 5.450 2023-04-13
539 2023-04-13 347,300 3,800 0.74 46,800,000 1,920,569 5.530 2023-04-11
540 2023-04-12 343,500 -700 0.73 46,800,000 1,901,273 5.535 2023-04-06
541 2023-04-11 344,200 -2,200 0.74 46,800,000 1,913,752 5.560 2023-04-04
542 2023-04-06 346,400 -5,400 0.74 46,800,000 1,912,128 5.520 2023-04-03
543 2023-04-04 351,800 -6,800 0.75 46,800,000 1,917,310 5.450 2023-03-31
544 2023-04-03 358,600 1,600 0.77 46,800,000 1,943,612 5.420 2023-03-30
545 2023-03-31 357,000 1,000 0.76 46,800,000 1,892,100 5.300 2023-03-29
546 2023-03-29 356,000 -8,900 0.76 46,800,000 1,879,680 5.280 2023-03-27
547 2023-03-28 364,900 17,800 0.78 46,800,000 1,974,109 5.410 2023-03-24
548 2023-03-27 347,100 -14,100 0.74 46,800,000 1,895,166 5.460 2023-03-23
549 2023-03-23 361,200 5,800 0.77 46,800,000 1,903,524 5.270 2023-03-21
550 2023-03-22 355,400 1,800 0.76 46,800,000 1,826,756 5.140 2023-03-20
551 2023-03-21 353,600 5,000 0.76 46,800,000 1,851,096 5.235 2023-03-17
552 2023-03-17 348,600 10,000 0.74 46,800,000 1,835,379 5.265 2023-03-15
553 2023-03-14 338,600 -2,700 0.72 46,800,000 1,747,176 5.160 2023-03-10
554 2023-03-10 341,300 1,700 0.73 46,800,000 1,815,716 5.320 2023-03-08
555 2023-03-07 339,600 7,200 0.73 46,800,000 1,920,438 5.655 2023-03-03
556 2023-03-03 332,400 1,600 0.71 46,800,000 1,893,018 5.695 2023-03-01
557 2023-03-02 330,800 -300 0.71 46,800,000 1,794,590 5.425 2023-02-28
558 2023-02-27 331,100 1,400 0.71 46,800,000 1,852,505 5.595 2023-02-23
559 2023-02-24 329,700 36,400 0.70 46,800,000 1,846,320 5.600 2023-02-22
560 2023-02-23 293,300 -25,800 0.63 46,800,000 1,674,743 5.710 2023-02-21
561 2023-02-22 319,100 -249,700 0.68 46,800,000 1,822,061 5.710 2023-02-20
562 2023-02-21 568,800 219,000 1.22 46,800,000 3,080,052 5.415 2023-02-17
563 2023-02-20 349,800 14,300 0.75 46,800,000 1,967,625 5.625 2023-02-16
564 2023-02-14 335,500 1,400 0.72 46,800,000 1,915,705 5.710 2023-02-10
565 2023-02-13 334,100 1,600 0.71 46,800,000 1,937,780 5.800 2023-02-09
566 2023-02-10 332,500 2,000 0.71 46,800,000 1,878,625 5.650 2023-02-08
567 2023-02-09 330,500 -3,800 0.71 46,800,000 1,882,198 5.695 2023-02-07
568 2023-02-08 334,300 -500 0.71 46,800,000 1,878,766 5.620 2023-02-06
569 2023-02-07 334,800 -9,900 0.72 46,800,000 1,960,254 5.855 2023-02-03
570 2023-02-06 344,700 -18,300 0.74 46,800,000 2,068,200 6.000 2023-02-02
571 2023-02-03 363,000 1,000 0.78 46,800,000 2,199,780 6.060 2023-02-01
572 2023-02-02 362,000 -105,800 0.77 46,800,000 2,162,950 5.975 2023-01-31
573 2023-02-01 467,800 38,300 1.00 46,800,000 2,832,529 6.055 2023-01-30
574 2023-01-31 429,500 28,900 0.92 46,800,000 2,744,505 6.390 2023-01-27
575 2023-01-30 400,600 8,400 0.86 46,800,000 2,555,828 6.380 2023-01-26
576 2023-01-27 392,200 15,700 0.84 46,800,000 2,363,005 6.025 2023-01-20
577 2023-01-26 376,500 30,800 0.80 46,800,000 2,232,645 5.930 2023-01-19
578 2023-01-20 345,700 -100 0.74 46,800,000 2,025,802 5.860 2023-01-18
579 2023-01-19 345,800 -23,700 0.74 46,800,000 2,035,033 5.885 2023-01-17
580 2023-01-18 369,500 33,900 0.79 46,800,000 2,217,000 6.000 2023-01-16
581 2023-01-17 335,600 -26,500 0.74 45,200,000 1,934,734 5.765 2023-01-13
582 2023-01-16 362,100 -9,800 0.80 45,200,000 2,011,466 5.555 2023-01-12
583 2023-01-13 371,900 3,500 0.82 45,200,000 2,049,169 5.510 2023-01-11
584 2023-01-12 368,400 4,900 0.82 45,200,000 2,035,410 5.525 2023-01-10
585 2023-01-10 363,500 41,700 0.80 45,200,000 1,964,718 5.405 2023-01-06
586 2023-01-09 321,800 -21,000 0.71 45,200,000 1,720,021 5.345 2023-01-05
587 2023-01-05 342,800 2,800 0.76 45,200,000 1,758,564 5.130 2023-01-03
588 2023-01-04 340,000 -4,500 0.75 45,200,000 1,718,700 5.055 2022-12-30
589 2022-12-28 344,500 5,700 0.76 45,200,000 1,701,830 4.940 2022-12-22
590 2022-12-23 338,800 5,000 0.75 45,200,000 1,675,027 4.944 2022-12-21
591 2022-12-22 333,800 1,800 0.74 45,200,000 1,642,296 4.920 2022-12-20
592 2022-12-21 332,000 7,700 0.73 45,200,000 1,688,220 5.085 2022-12-19
593 2022-12-15 324,300 32,200 0.72 45,200,000 1,697,711 5.235 2022-12-13
594 2022-12-14 292,100 -18,800 0.65 45,200,000 1,534,986 5.255 2022-12-12
595 2022-12-13 310,900 -28,100 0.69 45,200,000 1,691,296 5.440 2022-12-09
596 2022-12-12 339,000 -10,000 0.75 45,200,000 1,803,480 5.320 2022-12-08
597 2022-12-09 349,000 -80,000 0.77 45,200,000 1,816,545 5.205 2022-12-07
598 2022-12-08 429,000 -6,700 0.95 45,200,000 2,295,150 5.350 2022-12-06
599 2022-12-06 435,700 -800 0.96 45,200,000 2,198,107 5.045 2022-12-02
600 2022-12-05 436,500 -500 1.02 42,800,000 2,217,420 5.080 2022-12-01
601 2022-12-01 437,000 -28,700 1.02 42,800,000 2,171,890 4.970 2022-11-29
602 2022-11-29 465,700 28,700 1.09 42,800,000 2,206,487 4.738 2022-11-25
603 2022-11-28 437,000 2,200 1.02 42,800,000 2,056,522 4.706 2022-11-24
604 2022-11-25 434,800 3,000 1.02 42,800,000 2,061,822 4.742 2022-11-23
605 2022-11-23 431,800 -20,000 1.01 42,800,000 2,039,823 4.724 2022-11-21
606 2022-11-22 451,800 2,000 1.06 42,800,000 2,196,652 4.862 2022-11-18
607 2022-11-21 449,800 33,200 1.05 42,800,000 2,199,522 4.890 2022-11-17
608 2022-11-18 416,600 -200 0.97 42,800,000 2,082,167 4.998 2022-11-16
609 2022-11-17 416,800 18,000 0.97 42,800,000 2,125,680 5.100 2022-11-15
610 2022-11-16 398,800 -20,200 0.93 42,800,000 1,952,525 4.896 2022-11-14
611 2022-11-15 419,000 -5,200 0.98 42,800,000 2,058,966 4.914 2022-11-11
612 2022-11-14 424,200 46,300 0.99 42,800,000 1,905,506 4.492 2022-11-10
613 2022-11-09 377,900 3,800 0.88 42,800,000 1,782,176 4.716 2022-11-07
614 2022-11-08 374,100 -8,000 0.87 42,800,000 1,756,025 4.694 2022-11-04
615 2022-11-04 382,100 5,000 0.89 42,800,000 1,730,913 4.530 2022-11-02
616 2022-11-03 377,100 18,000 0.82 46,000,000 1,632,843 4.330 2022-11-01
617 2022-11-02 359,100 5,000 0.78 46,000,000 1,452,919 4.046 2022-10-31
618 2022-11-01 354,100 1,000 0.77 46,000,000 1,480,846 4.182 2022-10-28
619 2022-10-26 353,100 -20,500 0.74 47,600,000 1,543,753 4.372 2022-10-24
620 2022-10-25 373,600 1,000 0.78 47,600,000 1,758,162 4.706 2022-10-21
621 2022-10-24 372,600 1,300 0.78 47,600,000 1,766,869 4.742 2022-10-20
622 2022-10-21 371,300 -22,000 0.78 47,600,000 1,783,725 4.804 2022-10-19
623 2022-10-20 393,300 6,500 0.83 47,600,000 1,972,400 5.015 2022-10-18
624 2022-10-19 386,800 -50,000 0.81 47,600,000 1,953,340 5.050 2022-10-17
625 2022-10-18 436,800 200 0.92 47,600,000 2,188,368 5.010 2022-10-14
626 2022-10-17 436,600 33,000 0.92 47,600,000 2,094,807 4.798 2022-10-13
627 2022-10-14 403,600 100,000 0.85 47,600,000 1,955,846 4.846 2022-10-12
628 2022-10-13 303,600 -3,000 0.66 46,000,000 1,434,206 4.724 2022-10-11
629 2022-10-12 306,600 8,000 0.67 46,000,000 1,463,708 4.774 2022-10-10
630 2022-10-10 298,600 -14,000 0.65 46,000,000 1,621,398 5.430 2022-10-06
631 2022-10-07 312,600 11,700 0.68 46,000,000 1,719,300 5.500 2022-10-05
632 2022-10-06 300,900 4,000 0.65 46,000,000 1,472,605 4.894 2022-10-03
633 2022-10-05 296,900 -4,000 0.65 46,000,000 1,496,376 5.040 2022-09-30
634 2022-09-30 300,900 17,600 0.65 46,000,000 1,502,093 4.992 2022-09-28
635 2022-09-29 283,300 -1,400 0.62 46,000,000 1,484,492 5.240 2022-09-27
636 2022-09-27 284,700 38,400 0.67 42,800,000 1,470,476 5.165 2022-09-23
637 2022-09-26 246,300 5,400 0.58 42,800,000 1,293,075 5.250 2022-09-22
638 2022-09-23 240,900 100 0.56 42,800,000 1,288,815 5.350 2022-09-21
639 2022-09-22 240,800 33,900 0.56 42,800,000 1,312,360 5.450 2022-09-20
640 2022-09-21 206,900 30,300 0.48 42,800,000 1,126,571 5.445 2022-09-19
641 2022-09-20 176,600 4,300 0.44 40,400,000 965,119 5.465 2022-09-16
642 2022-09-19 172,300 2,100 0.45 38,000,000 994,171 5.770 2022-09-15
643 2022-09-08 170,200 -300 0.45 38,000,000 993,968 5.840 2022-09-06
644 2022-09-07 170,500 2,100 0.45 38,000,000 979,523 5.745 2022-09-05
645 2022-09-06 168,400 4,100 0.45 37,200,000 974,194 5.785 2022-09-02
646 2022-09-05 164,300 2,000 0.44 37,200,000 966,906 5.885 2022-09-01
647 2022-09-02 162,300 -1,000 0.44 37,200,000 968,120 5.965 2022-08-31
648 2022-09-01 163,300 1,000 0.44 37,200,000 974,901 5.970 2022-08-30
649 2022-08-31 162,300 1,800 0.46 35,600,000 972,177 5.990 2022-08-29
650 2022-08-24 160,500 500 0.45 35,600,000 1,012,755 6.310 2022-08-22
651 2022-08-23 160,000 900 0.45 35,600,000 1,006,400 6.290 2022-08-19
652 2022-08-22 159,100 1,000 0.45 35,600,000 1,016,649 6.390 2022-08-18
653 2022-08-18 158,100 700 0.44 35,600,000 1,007,888 6.375 2022-08-16
654 2022-08-15 157,400 5,000 0.44 35,600,000 1,023,100 6.500 2022-08-11
655 2022-08-09 152,400 -1,700 0.43 35,600,000 972,312 6.380 2022-08-05
656 2022-08-08 154,100 -2,600 0.43 35,600,000 955,420 6.200 2022-08-04
657 2022-08-05 156,700 -24,700 0.44 35,600,000 957,437 6.110 2022-08-03
658 2022-08-04 181,400 -42,300 0.51 35,600,000 1,131,029 6.235 2022-08-02
659 2022-08-03 223,700 -1,200 0.63 35,600,000 1,446,221 6.465 2022-08-01
660 2022-08-02 224,900 1,800 0.63 35,600,000 1,452,854 6.460 2022-07-29
661 2022-07-28 223,100 -600 0.61 36,400,000 1,489,193 6.675 2022-07-26
662 2022-07-27 223,700 600 0.61 36,400,000 1,470,828 6.575 2022-07-25
663 2022-07-26 223,100 -700 0.61 36,400,000 1,474,691 6.610 2022-07-22
664 2022-07-25 223,800 800 0.61 36,400,000 1,475,961 6.595 2022-07-21
665 2022-07-22 223,000 -10,000 0.61 36,400,000 1,503,020 6.740 2022-07-20
666 2022-07-21 233,000 8,800 0.64 36,400,000 1,571,585 6.745 2022-07-19
667 2022-07-20 224,200 -1,000 0.62 36,400,000 1,524,560 6.800 2022-07-18
668 2022-07-19 225,200 4,500 0.62 36,400,000 1,480,690 6.575 2022-07-15
669 2022-07-15 220,700 1,500 0.61 36,400,000 1,525,037 6.910 2022-07-13
670 2022-07-14 219,200 3,000 0.60 36,400,000 1,505,904 6.870 2022-07-12
671 2022-07-13 216,200 2,500 0.59 36,400,000 1,517,724 7.020 2022-07-11
672 2022-07-11 213,700 -800 0.56 38,000,000 1,568,558 7.340 2022-07-07
673 2022-07-08 214,500 900 0.56 38,000,000 1,564,778 7.295 2022-07-06
674 2022-07-07 213,600 -100 0.56 38,000,000 1,594,524 7.465 2022-07-05
675 2022-07-06 213,700 1,500 0.56 38,000,000 1,600,613 7.490 2022-07-04
676 2022-07-05 212,200 800 0.54 39,600,000 1,588,317 7.485 2022-06-30
677 2022-07-04 211,400 1,000 0.51 41,200,000 1,553,790 7.350 2022-06-29
678 2022-06-30 210,400 -100 0.51 41,200,000 1,587,468 7.545 2022-06-28
679 2022-06-29 210,500 -4,700 0.51 41,200,000 1,558,753 7.405 2022-06-27
680 2022-06-28 215,200 5,000 0.52 41,200,000 1,559,124 7.245 2022-06-24
681 2022-06-27 210,200 -11,200 0.51 41,200,000 1,485,063 7.065 2022-06-23
682 2022-06-24 221,400 8,400 0.54 41,200,000 1,506,627 6.805 2022-06-22
683 2022-06-21 213,000 -8,600 0.52 41,200,000 1,483,545 6.965 2022-06-17
684 2022-06-20 221,600 3,400 0.54 41,200,000 1,489,152 6.720 2022-06-16
685 2022-06-17 218,200 1,000 0.53 41,200,000 1,500,125 6.875 2022-06-15
686 2022-06-16 217,200 5,000 0.53 41,200,000 1,438,950 6.625 2022-06-14
687 2022-06-14 212,200 -4,000 0.52 41,200,000 1,424,923 6.715 2022-06-10
688 2022-06-13 216,200 -7,400 0.52 41,200,000 1,420,434 6.570 2022-06-09
689 2022-06-10 223,600 2,000 0.54 41,200,000 1,498,120 6.700 2022-06-08
690 2022-06-09 221,600 1,500 0.54 41,200,000 1,470,316 6.635 2022-06-07
691 2022-06-07 220,100 -4,000 0.53 41,200,000 1,397,635 6.350 2022-06-02
692 2022-06-02 224,100 -1,700 0.54 41,200,000 1,416,312 6.320 2022-05-31
693 2022-05-31 225,800 100 0.55 41,200,000 1,364,961 6.045 2022-05-27
694 2022-05-30 225,700 100 0.55 41,200,000 1,354,200 6.000 2022-05-26
695 2022-05-27 225,600 -43,700 0.55 41,200,000 1,353,600 6.000 2022-05-25
696 2022-05-26 269,300 -5,300 0.65 41,200,000 1,613,107 5.990 2022-05-24
697 2022-05-24 274,600 34,800 0.67 41,200,000 1,745,083 6.355 2022-05-20
698 2022-05-23 239,800 600 0.58 41,200,000 1,436,402 5.990 2022-05-19
699 2022-05-20 239,200 -49,200 0.58 41,200,000 1,432,808 5.990 2022-05-18
700 2022-05-19 288,400 1,400 0.70 41,200,000 1,740,494 6.035 2022-05-17
701 2022-05-18 287,000 -1,600 0.70 41,200,000 1,678,950 5.850 2022-05-16
702 2022-05-17 288,600 -7,200 0.70 41,200,000 1,727,271 5.985 2022-05-13
703 2022-05-16 295,800 7,200 0.72 41,200,000 1,723,035 5.825 2022-05-12
704 2022-05-13 288,600 -10,900 0.70 41,200,000 1,711,398 5.930 2022-05-11
705 2022-05-12 299,500 -10,300 0.73 41,200,000 1,717,633 5.735 2022-05-10
706 2022-05-11 309,800 24,600 0.75 41,200,000 1,768,958 5.710 2022-05-06
707 2022-05-10 285,200 -1,500 0.69 41,200,000 1,743,998 6.115 2022-05-05
708 2022-05-04 286,700 -41,500 0.70 41,200,000 1,780,407 6.210 2022-04-29
709 2022-05-03 328,200 -27,500 0.80 41,200,000 1,936,380 5.900 2022-04-28
710 2022-04-29 355,700 -1,000 0.86 41,200,000 2,070,174 5.820 2022-04-27
711 2022-04-28 356,700 -40,200 0.87 41,200,000 1,974,335 5.535 2022-04-26
712 2022-04-27 396,900 111,100 1.00 39,600,000 2,202,795 5.550 2022-04-25
713 2022-04-25 285,800 6,200 0.72 39,600,000 1,803,398 6.310 2022-04-21
714 2022-04-22 279,600 500 0.71 39,600,000 1,821,594 6.515 2022-04-20
715 2022-04-21 279,100 -4,000 0.70 39,600,000 1,899,276 6.805 2022-04-19
716 2022-04-20 283,100 -3,900 0.75 38,000,000 1,995,855 7.050 2022-04-14
717 2022-04-19 287,000 23,700 0.79 36,400,000 1,965,950 6.850 2022-04-13
718 2022-04-13 263,300 -1,300 0.72 36,400,000 1,764,110 6.700 2022-04-11
719 2022-04-12 264,600 6,000 0.73 36,400,000 1,891,890 7.150 2022-04-08
720 2022-04-11 258,600 23,900 0.71 36,400,000 1,824,423 7.055 2022-04-07
721 2022-04-08 234,700 -7,000 0.64 36,400,000 1,688,667 7.195 2022-04-06
722 2022-04-07 241,700 7,300 0.66 36,400,000 1,758,368 7.275 2022-04-04
723 2022-04-06 234,400 5,000 0.64 36,400,000 1,706,432 7.280 2022-04-01
724 2022-04-04 229,400 -2,000 0.63 36,400,000 1,637,916 7.140 2022-03-31
725 2022-04-01 231,400 -15,000 0.64 36,400,000 1,670,708 7.220 2022-03-30
726 2022-03-31 246,400 3,900 0.68 36,400,000 1,664,432 6.755 2022-03-29
727 2022-03-30 242,500 5,000 0.67 36,400,000 1,639,300 6.760 2022-03-28
728 2022-03-29 237,500 7,900 0.65 36,400,000 1,642,313 6.915 2022-03-25
729 2022-03-24 229,600 -2,700 0.63 36,400,000 1,664,600 7.250 2022-03-22
730 2022-03-23 232,300 -4,900 0.64 36,400,000 1,681,852 7.240 2022-03-21
731 2022-03-22 237,200 1,200 0.65 36,400,000 1,719,700 7.250 2022-03-18
732 2022-03-21 236,000 -6,700 0.65 36,400,000 1,706,280 7.230 2022-03-17
733 2022-03-18 242,700 -34,800 0.67 36,400,000 1,711,035 7.050 2022-03-16
734 2022-03-17 277,500 3,500 0.82 34,000,000 1,714,950 6.180 2022-03-15
735 2022-03-16 274,000 17,900 0.81 34,000,000 1,904,300 6.950 2022-03-14
736 2022-03-15 256,100 5,300 0.75 34,000,000 1,924,592 7.515 2022-03-11
737 2022-03-14 250,800 -3,900 0.74 34,000,000 1,867,206 7.445 2022-03-10
738 2022-03-11 254,700 -67,700 0.75 34,000,000 1,840,208 7.225 2022-03-09
739 2022-03-10 322,400 -7,100 0.89 36,400,000 2,347,072 7.280 2022-03-08
740 2022-03-09 329,500 65,300 0.91 36,400,000 2,502,553 7.595 2022-03-07
741 2022-03-08 264,200 9,600 0.73 36,400,000 2,154,551 8.155 2022-03-04
742 2022-03-07 254,600 100 0.70 36,400,000 2,136,094 8.390 2022-03-03
743 2022-03-04 254,500 4,400 0.70 36,400,000 2,153,070 8.460 2022-03-02
744 2022-03-01 250,100 -1,100 0.69 36,400,000 2,115,846 8.460 2022-02-25
745 2022-02-28 251,200 5,600 0.69 36,400,000 2,088,728 8.315 2022-02-24
746 2022-02-25 245,600 -5,000 0.67 36,400,000 2,129,352 8.670 2022-02-23
747 2022-02-24 250,600 7,300 0.69 36,400,000 2,120,076 8.460 2022-02-22
748 2022-02-22 243,300 3,100 0.67 36,400,000 2,126,442 8.740 2022-02-18
749 2022-02-21 240,200 -300 0.66 36,400,000 2,093,343 8.715 2022-02-17
750 2022-02-18 240,500 -2,600 0.66 36,400,000 2,087,540 8.680 2022-02-16
751 2022-02-17 243,100 -3,200 0.67 36,400,000 2,087,014 8.585 2022-02-15
752 2022-02-16 246,300 1,900 0.68 36,400,000 2,070,152 8.405 2022-02-14
753 2022-02-15 244,400 1,900 0.67 36,400,000 2,103,062 8.605 2022-02-11
754 2022-02-11 242,500 -16,300 0.67 36,400,000 2,136,425 8.810 2022-02-09
755 2022-02-10 258,800 900 0.71 36,400,000 2,228,268 8.610 2022-02-08
756 2022-02-09 257,900 -2,400 0.74 34,800,000 2,242,441 8.695 2022-02-07
757 2022-02-08 260,300 -29,800 0.75 34,800,000 2,262,007 8.690 2022-02-04
758 2022-02-07 290,100 42,300 0.83 34,800,000 2,432,489 8.385 2022-01-28
759 2022-02-04 247,800 11,700 0.71 34,800,000 2,164,533 8.735 2022-01-27
760 2022-01-28 236,100 -100 0.65 36,400,000 2,130,803 9.025 2022-01-26
761 2022-01-27 236,200 6,800 0.65 36,400,000 2,112,809 8.945 2022-01-25
762 2022-01-26 229,400 3,400 0.66 34,800,000 2,142,596 9.340 2022-01-24
763 2022-01-25 226,000 1,300 0.65 34,800,000 2,114,230 9.355 2022-01-21
764 2022-01-24 224,700 -14,700 0.65 34,800,000 2,135,774 9.505 2022-01-20
765 2022-01-21 239,400 3,400 0.69 34,800,000 2,231,208 9.320 2022-01-19
766 2022-01-20 236,000 -15,900 0.71 33,200,000 2,220,760 9.410 2022-01-18
767 2022-01-19 251,900 -1,000 0.76 33,200,000 2,340,151 9.290 2022-01-17
768 2022-01-18 252,900 -43,800 0.76 33,200,000 2,310,242 9.135 2022-01-14
769 2022-01-17 296,700 49,100 0.89 33,200,000 2,751,893 9.275 2022-01-13
770 2022-01-14 247,600 -57,800 0.75 33,200,000 2,359,628 9.530 2022-01-12
771 2022-01-13 305,400 2,700 0.92 33,200,000 2,860,071 9.365 2022-01-11
772 2022-01-12 302,700 -1,300 0.91 33,200,000 2,877,164 9.505 2022-01-10
773 2022-01-11 304,000 -19,000 0.92 33,200,000 2,868,240 9.435 2022-01-07
774 2022-01-10 323,000 13,700 0.97 33,200,000 3,060,425 9.475 2022-01-06
775 2022-01-07 309,300 14,800 0.93 33,200,000 2,984,745 9.650 2022-01-05
776 2022-01-06 294,500 100 0.89 33,200,000 2,889,045 9.810 2022-01-04
777 2022-01-05 294,400 -41,100 0.89 33,200,000 2,936,640 9.975 2022-01-03
778 2022-01-04 335,500 41,300 1.01 33,200,000 3,308,030 9.860 2021-12-30
779 2022-01-03 294,200 5,600 0.89 33,200,000 2,861,095 9.725 2021-12-29
780 2021-12-30 288,600 -400 0.87 33,200,000 2,891,772 10.02 2021-12-28
781 2021-12-29 289,000 -33,000 0.87 33,200,000 2,872,660 9.940 2021-12-23
782 2021-12-28 322,000 -3,800 0.97 33,200,000 3,165,260 9.830 2021-12-22
783 2021-12-23 325,800 4,500 0.98 33,200,000 3,184,695 9.775 2021-12-21
784 2021-12-22 321,300 21,300 0.97 33,200,000 3,111,791 9.685 2021-12-20
785 2021-12-21 300,000 21,000 0.90 33,200,000 2,982,000 9.940 2021-12-17
786 2021-12-20 279,000 3,700 0.84 33,200,000 2,887,650 10.35 2021-12-16
787 2021-12-17 275,300 2,100 0.83 33,200,000 2,797,048 10.16 2021-12-15
788 2021-12-16 273,200 13,300 0.82 33,200,000 2,827,620 10.35 2021-12-14
789 2021-12-15 259,900 -6,400 0.78 33,200,000 2,723,752 10.48 2021-12-13
790 2021-12-14 266,300 3,700 0.80 33,200,000 2,761,531 10.37 2021-12-10
791 2021-12-13 262,600 -19,000 0.79 33,200,000 2,773,056 10.56 2021-12-09
792 2021-12-10 281,600 17,200 0.85 33,200,000 2,872,320 10.20 2021-12-08
793 2021-12-08 264,400 -10,000 0.80 33,200,000 2,572,612 9.730 2021-12-06
794 2021-12-07 274,400 -4,600 0.83 33,200,000 2,671,284 9.735 2021-12-03
795 2021-12-06 279,000 -1,700 0.84 33,200,000 2,675,610 9.590 2021-12-02
796 2021-12-03 280,700 100 0.81 34,800,000 2,673,668 9.525 2021-12-01
797 2021-12-02 280,600 200 0.81 34,800,000 2,682,536 9.560 2021-11-30
798 2021-12-01 280,400 2,000 0.81 34,800,000 2,684,830 9.575 2021-11-29
799 2021-11-30 278,400 4,500 0.80 34,800,000 2,658,720 9.550 2021-11-26
800 2021-11-25 273,900 -20,700 0.77 35,600,000 2,681,481 9.790 2021-11-23
801 2021-11-24 294,600 -10,200 0.83 35,600,000 2,888,553 9.805 2021-11-22
802 2021-11-23 304,800 -12,000 0.86 35,600,000 2,964,180 9.725 2021-11-19
803 2021-11-19 316,800 1,000 0.89 35,600,000 3,079,296 9.720 2021-11-17
804 2021-11-18 315,800 2,900 0.89 35,600,000 3,082,208 9.760 2021-11-16
805 2021-11-17 312,900 2,300 0.88 35,600,000 3,049,211 9.745 2021-11-15
806 2021-11-15 310,600 -15,500 0.87 35,600,000 3,043,880 9.800 2021-11-11
807 2021-11-12 326,100 6,800 0.92 35,600,000 3,133,821 9.610 2021-11-10
808 2021-11-11 319,300 -3,400 0.96 33,200,000 3,073,263 9.625 2021-11-09
809 2021-11-10 322,700 3,400 0.97 33,200,000 3,091,466 9.580 2021-11-08
810 2021-11-09 319,300 29,200 0.96 33,200,000 3,047,719 9.545 2021-11-05
811 2021-11-08 290,100 10,200 0.87 33,200,000 2,808,168 9.680 2021-11-04
812 2021-11-05 279,900 9,000 0.84 33,200,000 2,668,847 9.535 2021-11-03
813 2021-11-04 270,900 3,300 0.82 33,200,000 2,588,450 9.555 2021-11-02
814 2021-11-03 267,600 -100 0.81 33,200,000 2,606,424 9.740 2021-11-01
815 2021-11-02 267,700 1,000 0.81 33,200,000 2,624,799 9.805 2021-10-29
816 2021-11-01 266,700 12,700 0.80 33,200,000 2,590,991 9.715 2021-10-28
817 2021-10-29 254,000 11,000 0.77 33,200,000 2,487,930 9.795 2021-10-27
818 2021-10-28 243,000 4,000 0.73 33,200,000 2,444,580 10.06 2021-10-26
819 2021-10-27 239,000 -4,100 0.72 33,200,000 2,406,730 10.07 2021-10-25
820 2021-10-26 243,100 -16,600 0.73 33,200,000 2,440,724 10.04 2021-10-22
821 2021-10-25 259,700 100 0.78 33,200,000 2,571,030 9.900 2021-10-21
822 2021-10-22 259,600 5,000 0.78 33,200,000 2,558,358 9.855 2021-10-20
823 2021-10-21 254,600 -5,400 0.77 33,200,000 2,509,083 9.855 2021-10-19
824 2021-10-20 260,000 16,100 0.78 33,200,000 2,519,400 9.690 2021-10-18
825 2021-10-19 243,900 -5,400 0.73 33,200,000 2,408,513 9.875 2021-10-15
826 2021-10-18 249,300 4,600 0.75 33,200,000 2,389,541 9.585 2021-10-12
827 2021-10-15 244,700 600 0.74 33,200,000 2,401,731 9.815 2021-10-11
828 2021-10-12 244,100 -24,600 0.74 33,200,000 2,393,401 9.805 2021-10-08
829 2021-10-11 268,700 -4,200 0.77 34,800,000 2,539,215 9.450 2021-10-07
830 2021-10-08 272,900 6,500 0.78 34,800,000 2,484,755 9.105 2021-10-06
831 2021-10-07 266,400 12,600 0.77 34,800,000 2,440,224 9.160 2021-10-05
832 2021-10-06 253,800 11,700 0.73 34,800,000 2,345,112 9.240 2021-10-04
833 2021-10-05 242,100 -22,700 0.70 34,800,000 2,315,687 9.565 2021-09-30
834 2021-10-04 264,800 2,000 0.76 34,800,000 2,510,304 9.480 2021-09-29
835 2021-09-30 262,800 100 0.76 34,800,000 2,541,276 9.670 2021-09-28
836 2021-09-29 262,700 900 0.75 34,800,000 2,524,547 9.610 2021-09-27
837 2021-09-28 261,800 -34,400 0.75 34,800,000 2,485,791 9.495 2021-09-24
838 2021-09-27 296,200 14,500 0.85 34,800,000 2,813,900 9.500 2021-09-23
839 2021-09-24 281,700 37,900 0.81 34,800,000 2,586,006 9.180 2021-09-21
840 2021-09-23 243,800 5,500 0.70 34,800,000 2,200,295 9.025 2021-09-20
841 2021-09-21 238,300 2,000 0.68 34,800,000 2,291,255 9.615 2021-09-17
842 2021-09-20 236,300 9,400 0.68 34,800,000 2,231,854 9.445 2021-09-16
843 2021-09-17 226,900 6,000 0.68 33,200,000 2,187,316 9.640 2021-09-15
844 2021-09-16 220,900 -4,400 0.67 33,200,000 2,160,402 9.780 2021-09-14
845 2021-09-14 225,300 -7,600 0.68 33,200,000 2,307,072 10.24 2021-09-10
846 2021-09-13 232,900 -1,100 0.70 33,200,000 2,311,533 9.925 2021-09-09
847 2021-09-10 234,000 -2,900 0.70 33,200,000 2,327,130 9.945 2021-09-08
848 2021-09-09 236,900 -6,000 0.71 33,200,000 2,392,690 10.10 2021-09-07
849 2021-09-08 242,900 -15,000 0.73 33,200,000 2,388,922 9.835 2021-09-06
850 2021-09-07 257,900 -2,000 0.78 33,200,000 2,447,471 9.490 2021-09-03
851 2021-09-06 259,900 -4,500 0.78 33,200,000 2,495,040 9.600 2021-09-02
852 2021-09-03 264,400 100 0.80 33,200,000 2,523,698 9.545 2021-09-01
853 2021-09-02 264,300 9,600 0.82 32,400,000 2,465,919 9.330 2021-08-31
854 2021-09-01 254,700 6,700 0.79 32,400,000 2,380,172 9.345 2021-08-30
855 2021-08-31 248,000 -1,800 0.77 32,400,000 2,326,240 9.380 2021-08-27
856 2021-08-30 249,800 7,700 0.77 32,400,000 2,326,887 9.315 2021-08-26
857 2021-08-27 242,100 -2,000 0.75 32,400,000 2,333,844 9.640 2021-08-25
858 2021-08-26 244,100 -15,000 0.70 34,800,000 2,362,888 9.680 2021-08-24
859 2021-08-25 259,100 -24,300 0.74 34,800,000 2,414,812 9.320 2021-08-23
860 2021-08-24 283,400 34,500 0.81 34,800,000 2,561,936 9.040 2021-08-20
861 2021-08-23 248,900 5,500 0.72 34,800,000 2,355,839 9.465 2021-08-19
862 2021-08-20 243,400 -12,900 0.67 36,400,000 2,329,338 9.570 2021-08-18
863 2021-08-19 256,300 23,000 0.70 36,400,000 2,405,376 9.385 2021-08-17
864 2021-08-18 233,300 -300 0.64 36,400,000 2,293,339 9.830 2021-08-16
865 2021-08-17 233,600 -6,900 0.64 36,400,000 2,298,624 9.840 2021-08-13
866 2021-08-16 240,500 -700 0.66 36,400,000 2,379,748 9.895 2021-08-12
867 2021-08-13 241,200 -3,700 0.66 36,400,000 2,421,648 10.04 2021-08-11
868 2021-08-12 244,900 -55,100 0.67 36,400,000 2,483,286 10.14 2021-08-10
869 2021-08-11 300,000 -26,400 0.82 36,400,000 2,973,000 9.910 2021-08-09
870 2021-08-09 326,400 100 0.88 37,200,000 3,198,720 9.800 2021-08-05
871 2021-08-06 326,300 55,700 0.88 37,200,000 3,201,003 9.810 2021-08-04
872 2021-08-05 270,600 1,000 0.73 37,200,000 2,628,879 9.715 2021-08-03
873 2021-08-04 269,600 -22,300 0.71 38,000,000 2,623,208 9.730 2021-08-02
874 2021-08-03 291,900 -600 0.75 38,800,000 2,708,832 9.280 2021-07-30
875 2021-08-02 292,500 -47,100 0.75 38,800,000 2,753,888 9.415 2021-07-29
876 2021-07-30 339,600 -29,700 0.88 38,800,000 3,073,380 9.050 2021-07-28
877 2021-07-29 369,300 500 0.95 38,800,000 3,220,296 8.720 2021-07-27
878 2021-07-28 368,800 78,700 0.95 38,800,000 3,551,544 9.630 2021-07-26
879 2021-07-27 290,100 -2,700 0.75 38,800,000 3,022,842 10.42 2021-07-23
880 2021-07-26 292,800 -10,700 0.75 38,800,000 3,150,528 10.76 2021-07-22
881 2021-07-23 303,500 -21,000 0.78 38,800,000 3,244,415 10.69 2021-07-21
882 2021-07-22 324,500 10,200 0.84 38,800,000 3,426,720 10.56 2021-07-20
883 2021-07-21 314,300 11,700 0.81 38,800,000 3,297,007 10.49 2021-07-19
884 2021-07-20 302,600 -22,200 0.78 38,800,000 3,171,248 10.48 2021-07-16
885 2021-07-19 324,800 -38,700 0.84 38,800,000 3,462,368 10.66 2021-07-15
886 2021-07-16 363,500 15,900 0.94 38,800,000 3,802,210 10.46 2021-07-14
887 2021-07-15 347,600 8,300 0.90 38,800,000 3,691,512 10.62 2021-07-13
888 2021-07-14 339,300 13,500 0.87 38,800,000 3,589,794 10.58 2021-07-12
889 2021-07-13 325,800 2,100 0.84 38,800,000 3,355,740 10.30 2021-07-09
890 2021-07-12 323,700 8,000 0.83 38,800,000 3,363,243 10.39 2021-07-08
891 2021-07-09 315,700 22,500 0.81 38,800,000 3,390,618 10.74 2021-07-07
892 2021-07-08 293,200 3,800 0.76 38,800,000 3,087,396 10.53 2021-07-06
893 2021-07-07 289,400 9,800 0.75 38,800,000 3,038,700 10.50 2021-07-05
894 2021-07-06 279,600 25,700 0.72 38,800,000 2,919,024 10.44 2021-07-02
895 2021-07-05 253,900 2,100 0.65 38,800,000 2,790,361 10.99 2021-06-30
896 2021-07-02 251,800 12,100 0.65 38,800,000 2,749,656 10.92 2021-06-29
897 2021-06-30 239,700 9,200 0.62 38,800,000 2,675,052 11.16 2021-06-28
898 2021-06-29 230,500 1,500 0.57 40,400,000 2,574,685 11.17 2021-06-25
899 2021-06-28 229,000 -4,000 0.53 43,600,000 2,470,910 10.79 2021-06-24
900 2021-06-25 233,000 -8,300 0.53 43,600,000 2,495,430 10.71 2021-06-23
901 2021-06-24 241,300 -22,000 0.55 43,600,000 2,550,541 10.57 2021-06-22
902 2021-06-23 263,300 11,300 0.60 43,600,000 2,775,182 10.54 2021-06-21
903 2021-06-22 252,000 7,200 0.58 43,600,000 2,671,200 10.60 2021-06-18
904 2021-06-21 244,800 -5,300 0.56 43,600,000 2,602,224 10.63 2021-06-17
905 2021-06-18 250,100 23,100 0.57 43,600,000 2,653,561 10.61 2021-06-16
906 2021-06-17 227,000 33,600 0.52 43,600,000 2,483,380 10.94 2021-06-15
907 2021-06-16 193,400 14,500 0.44 43,600,000 2,166,080 11.20 2021-06-11
908 2021-06-15 178,900 -15,500 0.41 43,600,000 2,035,882 11.38 2021-06-10
909 2021-06-11 194,400 -30,000 0.45 43,600,000 2,185,056 11.24 2021-06-09
910 2021-06-10 224,400 9,300 0.51 43,600,000 2,524,500 11.25 2021-06-08
911 2021-06-09 215,100 4,600 0.49 43,600,000 2,458,593 11.43 2021-06-07
912 2021-06-08 210,500 5,500 0.48 43,600,000 2,401,805 11.41 2021-06-04
913 2021-06-07 205,000 -7,700 0.47 43,600,000 2,318,550 11.31 2021-06-03
914 2021-06-04 212,700 -1,200 0.49 43,600,000 2,450,304 11.52 2021-06-02
915 2021-06-03 213,900 10,000 0.49 43,600,000 2,511,186 11.74 2021-06-01
916 2021-06-02 203,900 49,100 0.47 43,600,000 2,406,020 11.80 2021-05-31
917 2021-06-01 154,800 5,000 0.36 43,600,000 1,809,612 11.69 2021-05-28
918 2021-05-31 149,800 14,000 0.34 43,600,000 1,763,146 11.77 2021-05-27
919 2021-05-28 135,800 -10,100 0.31 43,600,000 1,584,786 11.67 2021-05-26
920 2021-05-27 145,900 2,900 0.33 43,600,000 1,705,571 11.69 2021-05-25
921 2021-05-26 143,000 3,800 0.33 43,600,000 1,564,420 10.94 2021-05-24
922 2021-05-25 139,200 12,400 0.32 43,600,000 1,504,752 10.81 2021-05-21
923 2021-05-24 126,800 5,300 0.29 43,600,000 1,404,944 11.08 2021-05-20
924 2021-05-21 121,500 -1,200 0.28 43,600,000 1,342,575 11.05 2021-05-18
925 2021-05-20 122,700 3,100 0.28 43,600,000 1,339,884 10.92 2021-05-17
926 2021-05-18 119,600 -11,100 0.27 43,600,000 1,273,740 10.65 2021-05-14
927 2021-05-17 130,700 3,400 0.30 43,600,000 1,325,298 10.14 2021-05-13
928 2021-05-14 127,300 -6,000 0.29 43,600,000 1,332,831 10.47 2021-05-12
929 2021-05-13 133,300 -5,400 0.31 43,600,000 1,370,324 10.28 2021-05-11
930 2021-05-12 138,700 -7,000 0.32 43,600,000 1,425,836 10.28 2021-05-10
931 2021-05-11 145,700 10,200 0.33 43,600,000 1,484,683 10.19 2021-05-07
932 2021-05-10 135,500 700 0.31 43,600,000 1,420,040 10.48 2021-05-06
933 2021-05-07 134,800 2,000 0.31 43,600,000 1,410,008 10.46 2021-05-05
934 2021-05-05 132,800 2,300 0.30 43,600,000 1,378,464 10.38 2021-05-03
935 2021-05-04 130,500 3,600 0.30 43,600,000 1,388,520 10.64 2021-04-30
936 2021-05-03 126,900 600 0.29 43,600,000 1,383,210 10.90 2021-04-29
937 2021-04-30 126,300 1,300 0.29 43,600,000 1,346,358 10.66 2021-04-28
938 2021-04-29 125,000 -1,000 0.29 43,600,000 1,310,000 10.48 2021-04-27
939 2021-04-27 126,000 -6,300 0.29 43,600,000 1,349,460 10.71 2021-04-23
940 2021-04-26 132,300 2,000 0.30 43,600,000 1,386,504 10.48 2021-04-22
941 2021-04-23 130,300 -300 0.30 43,600,000 1,374,665 10.55 2021-04-21
942 2021-04-22 130,600 -3,600 0.29 45,200,000 1,362,158 10.43 2021-04-20
943 2021-04-21 134,200 2,800 0.30 45,200,000 1,401,048 10.44 2021-04-19
944 2021-04-20 131,400 3,600 0.29 45,200,000 1,315,314 10.01 2021-04-16
945 2021-04-16 127,800 -8,400 0.28 45,200,000 1,278,000 10.00 2021-04-14
946 2021-04-15 136,200 3,600 0.30 45,200,000 1,341,570 9.850 2021-04-13
947 2021-04-14 132,600 800 0.29 45,200,000 1,312,740 9.900 2021-04-12
948 2021-04-13 131,800 2,000 0.29 45,200,000 1,343,042 10.19 2021-04-09
949 2021-04-12 129,800 -3,800 0.29 45,200,000 1,359,006 10.47 2021-04-08
950 2021-04-09 133,600 -5,500 0.28 47,600,000 1,386,768 10.38 2021-04-07
951 2021-04-08 139,100 -200 0.29 47,600,000 1,454,986 10.46 2021-04-01
952 2021-04-07 139,300 -4,000 0.29 47,600,000 1,416,681 10.17 2021-03-31
953 2021-04-01 143,300 2,700 0.30 47,600,000 1,474,557 10.29 2021-03-30
954 2021-03-31 140,600 -200 0.30 47,600,000 1,429,902 10.17 2021-03-29
955 2021-03-30 140,800 -3,300 0.30 47,600,000 1,431,936 10.17 2021-03-26
956 2021-03-29 144,100 -2,400 0.29 49,200,000 1,406,416 9.760 2021-03-25
957 2021-03-26 146,500 10,100 0.30 49,200,000 1,437,165 9.810 2021-03-24
958 2021-03-25 136,400 -2,100 0.28 49,200,000 1,389,916 10.19 2021-03-23
959 2021-03-24 138,500 900 0.28 49,200,000 1,425,165 10.29 2021-03-22
960 2021-03-23 137,600 7,000 0.28 49,200,000 1,396,640 10.15 2021-03-19
961 2021-03-22 130,600 -1,400 0.27 49,200,000 1,376,524 10.54 2021-03-18
962 2021-03-19 132,000 -500 0.27 49,200,000 1,387,320 10.51 2021-03-17
963 2021-03-18 132,500 2,700 0.27 49,200,000 1,372,700 10.36 2021-03-16
964 2021-03-17 129,800 1,300 0.26 49,200,000 1,331,748 10.26 2021-03-15
965 2021-03-16 128,500 -12,000 0.26 49,200,000 1,350,535 10.51 2021-03-12
966 2021-03-15 140,500 1,300 0.29 49,200,000 1,503,350 10.70 2021-03-11
967 2021-03-12 139,200 -7,700 0.27 50,800,000 1,412,880 10.15 2021-03-10
968 2021-03-11 146,900 -800 0.29 50,800,000 1,471,938 10.02 2021-03-09
969 2021-03-10 147,700 18,000 0.29 50,800,000 1,528,695 10.35 2021-03-08
970 2021-03-09 129,700 7,700 0.26 50,800,000 1,465,610 11.30 2021-03-05
971 2021-03-08 122,000 3,000 0.24 50,800,000 1,398,120 11.46 2021-03-04
972 2021-03-05 119,000 6,500 0.23 50,800,000 1,445,850 12.15 2021-03-03
973 2021-03-04 112,500 -2,600 0.22 50,800,000 1,318,500 11.72 2021-03-02
974 2021-03-03 115,100 -4,400 0.23 49,200,000 1,381,200 12.00 2021-03-01
975 2021-03-02 119,500 3,100 0.22 53,200,000 1,386,200 11.60 2021-02-26
976 2021-03-01 116,400 7,900 0.22 53,200,000 1,423,572 12.23 2021-02-25
977 2021-02-26 108,500 8,200 0.20 53,200,000 1,309,595 12.07 2021-02-24
978 2021-02-25 100,300 3,800 0.19 53,200,000 1,276,819 12.73 2021-02-23
979 2021-02-24 96,500 3,300 0.18 53,200,000 1,229,410 12.74 2021-02-22
980 2021-02-23 93,200 -27,900 0.18 53,200,000 1,270,316 13.63 2021-02-19
981 2021-02-22 121,100 -5,800 0.23 53,200,000 1,634,850 13.50 2021-02-18
982 2021-02-19 126,900 3,800 0.22 57,200,000 1,824,822 14.38 2021-02-17
983 2021-02-18 123,100 3,900 0.20 60,400,000 1,760,330 14.30 2021-02-16
984 2021-02-17 119,200 -54,600 0.20 60,400,000 1,648,536 13.83 2021-02-10
985 2021-02-16 173,800 51,900 0.29 60,400,000 2,297,636 13.22 2021-02-09
986 2021-02-10 121,900 -3,800 0.20 60,400,000 1,537,159 12.61 2021-02-08
987 2021-02-09 125,700 3,400 0.21 61,200,000 1,546,110 12.30 2021-02-05
988 2021-02-08 122,300 9,500 0.20 61,200,000 1,498,175 12.25 2021-02-04
989 2021-02-05 112,800 -2,500 0.18 61,200,000 1,391,952 12.34 2021-02-03
990 2021-02-04 115,300 12,600 0.19 61,200,000 1,420,496 12.32 2021-02-02
991 2021-02-03 102,700 -12,100 0.17 61,200,000 1,232,400 12.00 2021-02-01
992 2021-02-02 114,800 5,100 0.19 61,200,000 1,343,160 11.70 2021-01-29
993 2021-02-01 109,700 15,500 0.18 61,200,000 1,287,878 11.74 2021-01-28
994 2021-01-29 94,200 -3,200 0.15 61,200,000 1,169,964 12.42 2021-01-27
995 2021-01-28 97,400 2,900 0.16 61,200,000 1,214,578 12.47 2021-01-26
996 2021-01-25 94,500 -2,000 0.15 61,200,000 1,205,820 12.76 2021-01-21
997 2021-01-22 96,500 -5,300 0.16 62,000,000 1,178,265 12.21 2021-01-20
998 2021-01-21 101,800 1,200 0.16 62,000,000 1,237,888 12.16 2021-01-19
999 2021-01-20 100,600 -4,300 0.15 68,400,000 1,256,494 12.49 2021-01-18
1000 2021-01-19 104,900 1,500 0.15 68,400,000 1,289,221 12.29 2021-01-15
1001 2021-01-18 103,400 11,400 0.15 68,400,000 1,286,296 12.44 2021-01-14
1002 2021-01-15 92,000 -1,500 0.13 68,400,000 1,181,280 12.84 2021-01-13
1003 2021-01-14 93,500 1,400 0.14 68,400,000 1,210,825 12.95 2021-01-12
1004 2021-01-08 92,100 -200 0.13 68,400,000 1,119,015 12.15 2021-01-06
1005 2021-01-06 92,300 -2,900 0.11 80,400,000 1,061,450 11.50 2021-01-04
1006 2021-01-05 95,200 -2,300 0.12 80,400,000 1,022,448 10.74 2020-12-30
1007 2021-01-04 97,500 2,300 0.12 80,400,000 1,021,800 10.48 2020-12-29
1008 2020-12-30 95,200 -3,200 0.12 80,400,000 1,004,360 10.55 2020-12-28
1009 2020-12-28 98,400 200 0.12 82,000,000 998,760 10.15 2020-12-22
1010 2020-12-21 98,200 6,600 0.11 86,800,000 1,025,208 10.44 2020-12-17
1011 2020-12-17 91,600 -300 0.11 86,800,000 922,412 10.07 2020-12-15
1012 2020-12-16 91,900 -1,200 0.11 86,800,000 928,190 10.10 2020-12-14
1013 2020-12-15 93,100 -3,100 0.11 86,800,000 920,759 9.890 2020-12-11
1014 2020-12-14 96,200 5,700 0.11 86,800,000 966,810 10.05 2020-12-10
1015 2020-12-11 90,500 -6,600 0.10 86,800,000 916,765 10.13 2020-12-09
1016 2020-12-09 97,100 1,000 0.11 86,800,000 1,011,782 10.42 2020-12-07
1017 2020-12-08 96,100 -109,600 0.11 86,800,000 1,016,738 10.58 2020-12-04
1018 2020-12-07 205,700 7,000 0.24 86,800,000 2,168,078 10.54 2020-12-03
1019 2020-12-04 198,700 10,800 0.23 86,800,000 2,104,233 10.59 2020-12-02
1020 2020-12-03 187,900 5,900 0.22 86,800,000 1,972,950 10.50 2020-12-01
1021 2020-12-02 182,000 8,300 0.21 86,800,000 1,841,840 10.12 2020-11-30
1022 2020-12-01 173,700 16,100 0.20 86,800,000 1,771,740 10.20 2020-11-27
1023 2020-11-30 157,600 18,600 0.18 86,800,000 1,566,544 9.940 2020-11-26
1024 2020-11-27 139,000 100 0.16 86,800,000 1,376,100 9.900 2020-11-25
1025 2020-11-26 138,900 47,100 0.16 86,800,000 1,405,668 10.12 2020-11-24
1026 2020-11-25 91,800 -400 0.11 86,800,000 941,868 10.26 2020-11-23
1027 2020-11-24 92,200 -1,000 0.11 86,800,000 920,156 9.980 2020-11-20
1028 2020-11-23 93,200 -1,200 0.11 86,800,000 924,078 9.915 2020-11-19
1029 2020-11-20 94,400 11,600 0.11 86,800,000 928,424 9.835 2020-11-18
1030 2020-11-19 82,800 -39,200 0.10 86,800,000 813,096 9.820 2020-11-17
1031 2020-11-18 122,000 -100 0.14 86,800,000 1,199,870 9.835 2020-11-16
1032 2020-11-17 122,100 35,300 0.14 86,800,000 1,167,887 9.565 2020-11-13
1033 2020-11-16 86,800 15,000 0.10 86,800,000 842,394 9.705 2020-11-12
1034 2020-11-13 71,800 200 0.08 86,800,000 696,460 9.700 2020-11-11
1035 2020-11-12 71,600 -115,300 0.08 86,800,000 711,704 9.940 2020-11-10
1036 2020-11-11 186,900 -1,100 0.22 86,800,000 1,887,690 10.10 2020-11-09
1037 2020-11-10 188,000 52,200 0.22 86,800,000 1,817,020 9.665 2020-11-06
1038 2020-11-09 135,800 -8,500 0.16 86,800,000 1,317,260 9.700 2020-11-05
1039 2020-11-06 144,300 3,700 0.17 86,800,000 1,318,181 9.135 2020-11-04
1040 2020-11-05 140,600 -9,800 0.16 87,600,000 1,282,272 9.120 2020-11-03
1041 2020-11-04 150,400 8,500 0.17 87,600,000 1,349,840 8.975 2020-11-02
1042 2020-11-03 141,900 1,400 0.16 87,600,000 1,252,977 8.830 2020-10-30
1043 2020-10-29 140,500 57,400 0.16 87,600,000 1,240,615 8.830 2020-10-27
1044 2020-10-28 83,100 -2,900 0.09 87,600,000 750,393 9.030 2020-10-23
1045 2020-10-27 86,000 8,300 0.10 87,600,000 787,760 9.160 2020-10-22
1046 2020-10-23 77,700 1,000 0.09 88,400,000 715,617 9.210 2020-10-21
1047 2020-10-19 76,700 -600 0.09 90,000,000 696,436 9.080 2020-10-15
1048 2020-10-16 77,300 5,600 0.09 90,000,000 710,387 9.190 2020-10-14
1049 2020-10-15 71,700 -3,100 0.08 90,000,000 659,640 9.200 2020-10-12
1050 2020-10-14 74,800 -2,100 0.08 90,000,000 651,508 8.710 2020-10-09
1051 2020-10-12 76,900 -900 0.09 90,000,000 665,570 8.655 2020-10-08
1052 2020-10-09 77,800 -3,900 0.09 90,000,000 672,581 8.645 2020-10-07
1053 2020-10-08 81,700 -2,300 0.09 90,000,000 699,761 8.565 2020-10-06
1054 2020-10-07 84,000 100 0.09 90,000,000 700,140 8.335 2020-10-05
1055 2020-10-06 83,900 -4,100 0.09 90,000,000 689,239 8.215 2020-09-30
1056 2020-10-05 88,000 5,500 0.10 90,000,000 729,520 8.290 2020-09-29
1057 2020-09-30 82,500 1,500 0.09 90,000,000 682,688 8.275 2020-09-28
1058 2020-09-29 81,000 -1,000 0.09 90,000,000 665,010 8.210 2020-09-25
1059 2020-09-28 82,000 3,500 0.09 90,000,000 675,270 8.235 2020-09-24
1060 2020-09-24 78,500 4,200 0.09 90,000,000 663,718 8.455 2020-09-22
1061 2020-09-23 74,300 21,000 0.08 90,000,000 643,067 8.655 2020-09-21
1062 2020-09-22 53,300 -1,200 0.06 90,000,000 474,370 8.900 2020-09-18
1063 2020-09-17 54,500 -400 0.06 90,000,000 471,698 8.655 2020-09-15
1064 2020-09-16 54,900 -1,700 0.06 90,000,000 463,905 8.450 2020-09-14
1065 2020-09-15 56,600 -700 0.06 90,000,000 472,044 8.340 2020-09-11
1066 2020-09-14 57,300 1,500 0.06 90,000,000 467,568 8.160 2020-09-10
1067 2020-09-11 55,800 2,500 0.06 90,000,000 460,629 8.255 2020-09-09
1068 2020-09-10 53,300 -2,700 0.06 90,000,000 458,913 8.610 2020-09-08
1069 2020-09-09 56,000 7,000 0.06 90,000,000 476,280 8.505 2020-09-07
1070 2020-09-08 49,000 -1,500 0.05 90,000,000 438,305 8.945 2020-09-04
1071 2020-09-07 50,500 -2,000 0.06 90,000,000 457,530 9.060 2020-09-03
1072 2020-09-04 52,500 -3,900 0.06 90,000,000 480,113 9.145 2020-09-02
1073 2020-09-02 56,400 1,800 0.06 90,000,000 501,396 8.890 2020-08-31
1074 2020-09-01 54,600 -1,000 0.06 90,000,000 493,584 9.040 2020-08-28
1075 2020-08-31 55,600 -11,000 0.06 90,000,000 482,608 8.680 2020-08-27
1076 2020-08-28 66,600 9,100 0.07 90,000,000 569,763 8.555 2020-08-26
1077 2020-08-27 57,500 -3,700 0.06 90,000,000 504,850 8.780 2020-08-25
1078 2020-08-26 61,200 -6,500 0.07 90,000,000 532,440 8.700 2020-08-24
1079 2020-08-25 67,700 2,500 0.08 90,000,000 583,574 8.620 2020-08-21
1080 2020-08-24 65,200 12,500 0.07 90,000,000 555,504 8.520 2020-08-20
1081 2020-08-21 52,700 13,200 0.06 90,000,000 457,700 8.685 2020-08-19
1082 2020-08-20 39,500 -7,500 0.04 90,000,000 351,550 8.900 2020-08-18
1083 2020-08-19 47,000 9,600 0.05 90,000,000 418,300 8.900 2020-08-17
1084 2020-08-18 37,400 -4,900 0.04 90,000,000 317,526 8.490 2020-08-14
1085 2020-08-17 42,300 -3,900 0.05 90,000,000 349,187 8.255 2020-08-13
1086 2020-08-14 46,200 2,400 0.05 90,000,000 382,305 8.275 2020-08-12
1087 2020-08-13 43,800 10,700 0.05 90,000,000 369,672 8.440 2020-08-11
1088 2020-08-12 33,100 -500 0.04 90,000,000 283,336 8.560 2020-08-10
1089 2020-08-11 33,600 -97,600 0.04 90,000,000 286,440 8.525 2020-08-07
1090 2020-08-10 131,200 2,100 0.15 90,000,000 1,147,344 8.745 2020-08-06
1091 2020-08-07 129,100 100 0.14 90,000,000 1,128,980 8.745 2020-08-05
1092 2020-08-06 129,000 99,800 0.14 90,000,000 1,112,625 8.625 2020-08-04
1093 2020-08-05 29,200 -2,300 0.03 90,000,000 253,456 8.680 2020-08-03
1094 2020-08-04 31,500 24,700 0.04 90,000,000 263,340 8.360 2020-07-31
1095 2020-08-03 6,800 3,100 0.01 90,000,000 55,828 8.210 2020-07-30
1096 2020-07-31 3,700 -49,500 0.00 90,000,000 30,951 8.365 2020-07-29
1097 2020-07-30 53,200 42,000 0.06 90,000,000 421,344 7.920 2020-07-28
1098 2020-07-29 11,200 0.01 90,000,000 87,024 7.770 2020-07-27

Copyright & disclaimer, Privacy policy

Back to top