Global X China Consumer Brand ETF: Unit HKD
Exchange | Code | Listed | Last trade | Delisted | |
---|---|---|---|---|---|
HKCIS | 02806 | 2020-01-17 |
Merrill Lynch Far East Limited
CCASSID: B01224
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 | 2025-10-03 | 49.64 | 2025-09-30 | |||||
2 | 2025-10-02 | 49.32 | 2025-09-29 | |||||
3 | 2025-09-12 | 5 | -50 | 0.00 | 6,600,000 | 249 | 49.74 | 2025-09-10 |
4 | 2025-09-11 | 55 | 50 | 0.00 | 6,600,000 | 2,726 | 49.56 | 2025-09-09 |
5 | 2025-07-02 | 5 | -1,250 | 0.00 | 7,200,000 | 229 | 45.84 | 2025-06-27 |
6 | 2025-06-30 | 1,255 | -500 | 0.02 | 7,200,000 | 57,579 | 45.88 | 2025-06-26 |
7 | 2025-06-26 | 1,755 | -100 | 0.02 | 7,300,000 | 79,958 | 45.56 | 2025-06-24 |
8 | 2025-06-20 | 1,855 | -250 | 0.03 | 7,300,000 | 83,883 | 45.22 | 2025-06-18 |
9 | 2025-06-19 | 2,105 | 750 | 0.03 | 7,350,000 | 95,230 | 45.24 | 2025-06-17 |
10 | 2025-06-18 | 1,355 | 5 | 0.02 | 7,350,000 | 61,734 | 45.56 | 2025-06-16 |
11 | 2025-06-16 | 1,350 | 1,350 | 0.02 | 7,350,000 | 62,532 | 46.32 | 2025-06-12 |
12 | 2025-06-13 | 0 | -400 | 0.00 | 7,350,000 | 0 | 46.78 | 2025-06-11 |
13 | 2025-06-11 | 400 | -100 | 0.01 | 7,350,000 | 18,640 | 46.60 | 2025-06-09 |
14 | 2025-06-10 | 500 | -1,100 | 0.01 | 7,350,000 | 23,050 | 46.10 | 2025-06-06 |
15 | 2025-06-09 | 1,600 | 500 | 0.02 | 7,350,000 | 73,696 | 46.06 | 2025-06-05 |
16 | 2025-06-05 | 1,100 | -500 | 0.01 | 7,350,000 | 50,886 | 46.26 | 2025-06-03 |
17 | 2025-06-04 | 1,600 | 1,100 | 0.02 | 7,350,000 | 73,440 | 45.90 | 2025-06-02 |
18 | 2025-06-03 | 500 | 500 | 0.01 | 7,350,000 | 23,280 | 46.56 | 2025-05-30 |
19 | 2025-05-29 | 0 | -1,750 | 0.00 | 7,350,000 | 0 | 46.30 | 2025-05-27 |
20 | 2025-05-28 | 1,750 | 1,200 | 0.02 | 7,350,000 | 80,465 | 45.98 | 2025-05-26 |
21 | 2025-05-27 | 550 | -650 | 0.01 | 7,450,000 | 25,520 | 46.40 | 2025-05-23 |
22 | 2025-05-26 | 1,200 | 1,200 | 0.02 | 7,450,000 | 55,512 | 46.26 | 2025-05-22 |
23 | 2025-05-23 | 0 | -1,650 | 0.00 | 7,450,000 | 0 | 46.72 | 2025-05-21 |
24 | 2025-05-21 | 1,650 | 1,050 | 0.02 | 7,450,000 | 76,296 | 46.24 | 2025-05-19 |
25 | 2025-05-20 | 600 | -450 | 0.01 | 7,450,000 | 27,960 | 46.60 | 2025-05-16 |
26 | 2025-05-19 | 1,050 | 900 | 0.01 | 7,450,000 | 49,077 | 46.74 | 2025-05-15 |
27 | 2025-05-16 | 150 | 150 | 0.00 | 7,450,000 | 7,050 | 47.00 | 2025-05-14 |
28 | 2025-05-13 | 0 | -50 | 0.00 | 7,450,000 | 0 | 45.48 | 2025-05-09 |
29 | 2025-05-12 | 50 | 50 | 0.00 | 7,450,000 | 2,263 | 45.26 | 2025-05-08 |
30 | 2025-04-30 | 0 | -550 | 0.00 | 7,400,000 | 0 | 43.82 | 2025-04-28 |
31 | 2025-04-29 | 550 | -1,000 | 0.01 | 7,400,000 | 24,013 | 43.66 | 2025-04-25 |
32 | 2025-04-25 | 1,550 | -50 | 0.02 | 7,400,000 | 67,890 | 43.80 | 2025-04-23 |
33 | 2025-04-24 | 1,600 | -300 | 0.02 | 7,400,000 | 68,896 | 43.06 | 2025-04-22 |
34 | 2025-04-23 | 1,900 | -50 | 0.03 | 7,400,000 | 81,700 | 43.00 | 2025-04-17 |
35 | 2025-04-22 | 1,950 | 350 | 0.03 | 7,350,000 | 83,187 | 42.66 | 2025-04-16 |
36 | 2025-04-17 | 1,600 | 1,600 | 0.02 | 7,350,000 | 68,800 | 43.00 | 2025-04-15 |
37 | 2025-04-15 | 0 | -1,250 | 0.00 | 7,400,000 | 0 | 42.30 | 2025-04-11 |
38 | 2025-04-14 | 1,250 | 1,250 | 0.02 | 7,400,000 | 52,325 | 41.86 | 2025-04-10 |
39 | 2025-04-09 | 0 | -1,000 | 0.00 | 7,450,000 | 0 | 38.80 | 2025-04-07 |
40 | 2025-04-08 | 1,000 | 1,000 | 0.01 | 7,450,000 | 44,600 | 44.60 | 2025-04-03 |
41 | 2025-04-03 | 0 | -1,100 | 0.00 | 7,450,000 | 0 | 45.14 | 2025-04-01 |
42 | 2025-04-02 | 1,100 | 1,100 | 0.01 | 7,350,000 | 49,434 | 44.94 | 2025-03-31 |
43 | 2025-03-28 | 0 | -1,000 | 0.00 | 7,050,000 | 0 | 44.98 | 2025-03-26 |
44 | 2025-03-27 | 1,000 | 1,000 | 0.01 | 7,050,000 | 44,460 | 44.46 | 2025-03-25 |
45 | 2025-03-26 | 0 | -400 | 0.00 | 7,050,000 | 0 | 45.40 | 2025-03-24 |
46 | 2025-03-25 | 400 | 400 | 0.01 | 7,050,000 | 18,056 | 45.14 | 2025-03-21 |
47 | 2025-03-18 | 0 | -1,000 | 0.00 | 6,650,000 | 0 | 46.16 | 2025-03-14 |
48 | 2025-03-17 | 1,000 | 1,000 | 0.02 | 6,550,000 | 44,240 | 44.24 | 2025-03-13 |
49 | 2025-03-14 | 0 | -1,300 | 0.00 | 6,550,000 | 0 | 44.88 | 2025-03-12 |
50 | 2025-03-12 | 1,300 | -1,650 | 0.02 | 6,550,000 | 58,084 | 44.68 | 2025-03-10 |
51 | 2025-03-10 | 2,950 | 2,950 | 0.05 | 6,550,000 | 132,101 | 44.78 | 2025-03-06 |
52 | 2025-03-07 | 0 | -1,100 | 0.00 | 6,550,000 | 0 | 43.86 | 2025-03-05 |
53 | 2025-03-06 | 1,100 | 300 | 0.02 | 6,550,000 | 47,476 | 43.16 | 2025-03-04 |
54 | 2025-03-05 | 800 | 100 | 0.01 | 6,550,000 | 34,544 | 43.18 | 2025-03-03 |
55 | 2025-03-04 | 700 | 250 | 0.01 | 6,550,000 | 30,226 | 43.18 | 2025-02-28 |
56 | 2025-02-28 | 450 | 450 | 0.01 | 6,550,000 | 19,692 | 43.76 | 2025-02-26 |
57 | 2025-02-27 | 0 | -50 | 0.00 | 6,550,000 | 0 | 42.88 | 2025-02-25 |
58 | 2025-02-25 | 50 | -300 | 0.00 | 6,550,000 | 2,162 | 43.24 | 2025-02-21 |
59 | 2025-02-24 | 350 | -250 | 0.01 | 6,550,000 | 15,078 | 43.08 | 2025-02-20 |
60 | 2025-02-21 | 600 | -600 | 0.01 | 6,550,000 | 26,004 | 43.34 | 2025-02-19 |
61 | 2025-02-19 | 1,200 | -1,950 | 0.02 | 6,550,000 | 52,296 | 43.58 | 2025-02-17 |
62 | 2025-02-17 | 3,150 | 1,600 | 0.05 | 6,550,000 | 134,127 | 42.58 | 2025-02-13 |
63 | 2025-02-14 | 1,550 | 450 | 0.02 | 6,550,000 | 66,123 | 42.66 | 2025-02-12 |
64 | 2025-02-13 | 1,100 | -2,700 | 0.02 | 6,550,000 | 46,662 | 42.42 | 2025-02-11 |
65 | 2025-02-11 | 3,800 | 2,550 | 0.06 | 6,650,000 | 163,172 | 42.94 | 2025-02-07 |
66 | 2025-02-10 | 1,250 | 50 | 0.02 | 6,650,000 | 52,750 | 42.20 | 2025-02-06 |
67 | 2025-02-07 | 1,200 | -300 | 0.02 | 6,700,000 | 50,112 | 41.76 | 2025-02-05 |
68 | 2025-02-06 | 1,500 | 550 | 0.02 | 7,050,000 | 64,710 | 43.14 | 2025-02-04 |
69 | 2025-02-05 | 950 | 950 | 0.01 | 7,050,000 | 39,786 | 41.88 | 2025-02-03 |
70 | 2025-02-03 | 0 | -1,750 | 0.00 | 7,050,000 | 0 | 42.24 | 2025-01-24 |
71 | 2025-01-24 | 1,750 | 900 | 0.03 | 6,650,000 | 73,080 | 41.76 | 2025-01-22 |
72 | 2025-01-23 | 850 | -100 | 0.01 | 6,650,000 | 36,669 | 43.14 | 2025-01-21 |
73 | 2025-01-21 | 950 | -50 | 0.01 | 6,650,000 | 39,444 | 41.52 | 2025-01-17 |
74 | 2025-01-17 | 1,000 | 150 | 0.02 | 6,650,000 | 41,420 | 41.42 | 2025-01-15 |
75 | 2025-01-16 | 850 | -200 | 0.01 | 6,650,000 | 35,615 | 41.90 | 2025-01-14 |
76 | 2025-01-15 | 1,050 | 1,050 | 0.01 | 7,100,000 | 43,218 | 41.16 | 2025-01-13 |
77 | 2025-01-07 | 0 | -650 | 0.00 | 7,600,000 | 0 | 42.54 | 2025-01-03 |
78 | 2025-01-06 | 650 | 600 | 0.01 | 7,600,000 | 27,729 | 42.66 | 2025-01-02 |
79 | 2025-01-03 | 50 | -250 | 0.00 | 7,600,000 | 2,177 | 43.54 | 2024-12-30 |
80 | 2025-01-02 | 300 | 200 | 0.00 | 7,700,000 | 13,260 | 44.20 | 2024-12-27 |
81 | 2024-12-30 | 100 | -650 | 0.00 | 7,700,000 | 4,380 | 43.80 | 2024-12-23 |
82 | 2024-12-27 | 750 | 750 | 0.01 | 7,850,000 | 32,835 | 43.78 | 2024-12-20 |
83 | 2024-12-23 | 0 | -1,750 | 0.00 | 7,850,000 | 0 | 43.80 | 2024-12-19 |
84 | 2024-12-20 | 1,750 | -850 | 0.02 | 7,850,000 | 77,280 | 44.16 | 2024-12-18 |
85 | 2024-12-19 | 2,600 | 1,750 | 0.03 | 7,850,000 | 113,724 | 43.74 | 2024-12-17 |
86 | 2024-12-18 | 850 | 250 | 0.01 | 7,850,000 | 37,230 | 43.80 | 2024-12-16 |
87 | 2024-12-17 | 600 | -550 | 0.01 | 7,850,000 | 26,592 | 44.32 | 2024-12-13 |
88 | 2024-12-16 | 1,150 | -550 | 0.01 | 7,850,000 | 52,624 | 45.76 | 2024-12-12 |
89 | 2024-12-12 | 1,700 | 1,700 | 0.02 | 7,850,000 | 76,398 | 44.94 | 2024-12-10 |
90 | 2024-12-11 | 0 | -200 | 0.00 | 7,850,000 | 0 | 45.74 | 2024-12-09 |
91 | 2024-12-10 | 200 | 200 | 0.00 | 7,850,000 | 8,760 | 43.80 | 2024-12-06 |
92 | 2024-11-29 | 0 | -50 | 0.00 | 8,050,000 | 0 | 42.98 | 2024-11-27 |
93 | 2024-11-28 | 50 | -1,850 | 0.00 | 8,050,000 | 2,111 | 42.22 | 2024-11-26 |
94 | 2024-11-27 | 1,900 | 50 | 0.02 | 8,050,000 | 80,370 | 42.30 | 2024-11-25 |
95 | 2024-11-22 | 1,850 | -1,750 | 0.02 | 8,050,000 | 79,772 | 43.12 | 2024-11-20 |
96 | 2024-11-19 | 3,600 | -500 | 0.04 | 8,050,000 | 154,944 | 43.04 | 2024-11-15 |
97 | 2024-11-18 | 4,100 | 750 | 0.05 | 8,050,000 | 177,694 | 43.34 | 2024-11-14 |
98 | 2024-11-14 | 3,350 | -100 | 0.04 | 8,050,000 | 147,333 | 43.98 | 2024-11-12 |
99 | 2024-11-13 | 3,450 | 3,450 | 0.04 | 8,050,000 | 155,250 | 45.00 | 2024-11-11 |
100 | 2024-11-12 | 0 | -200 | 0.00 | 7,950,000 | 0 | 46.10 | 2024-11-08 |
101 | 2024-11-11 | 200 | 200 | 0.00 | 7,950,000 | 9,176 | 45.88 | 2024-11-07 |
102 | 2024-11-08 | 0 | -500 | 0.00 | 7,600,000 | 0 | 44.36 | 2024-11-06 |
103 | 2024-11-06 | 500 | -800 | 0.01 | 7,600,000 | 22,220 | 44.44 | 2024-11-04 |
104 | 2024-11-05 | 1,300 | -300 | 0.02 | 7,600,000 | 56,836 | 43.72 | 2024-11-01 |
105 | 2024-11-01 | 1,600 | -300 | 0.02 | 7,600,000 | 70,272 | 43.92 | 2024-10-30 |
106 | 2024-10-31 | 1,900 | 50 | 0.03 | 7,600,000 | 85,120 | 44.80 | 2024-10-29 |
107 | 2024-10-30 | 1,850 | 550 | 0.02 | 7,600,000 | 82,917 | 44.82 | 2024-10-28 |
108 | 2024-10-24 | 1,300 | -1,700 | 0.02 | 7,600,000 | 57,304 | 44.08 | 2024-10-22 |
109 | 2024-10-23 | 3,000 | 1,250 | 0.04 | 7,600,000 | 130,200 | 43.40 | 2024-10-21 |
110 | 2024-10-22 | 1,750 | 800 | 0.02 | 7,600,000 | 77,630 | 44.36 | 2024-10-18 |
111 | 2024-10-21 | 950 | -2,050 | 0.01 | 7,600,000 | 40,394 | 42.52 | 2024-10-17 |
112 | 2024-10-18 | 3,000 | 1,200 | 0.04 | 7,600,000 | 129,960 | 43.32 | 2024-10-16 |
113 | 2024-10-17 | 1,800 | 400 | 0.02 | 7,600,000 | 79,668 | 44.26 | 2024-10-15 |
114 | 2024-10-16 | 1,400 | 1,250 | 0.02 | 7,550,000 | 64,596 | 46.14 | 2024-10-14 |
115 | 2024-10-14 | 150 | -200 | 0.00 | 7,550,000 | 6,774 | 45.16 | 2024-10-09 |
116 | 2024-10-10 | 350 | -50 | 0.00 | 7,550,000 | 16,324 | 46.64 | 2024-10-08 |
117 | 2024-10-07 | 400 | 400 | 0.01 | 7,200,000 | 20,584 | 51.46 | 2024-10-03 |
118 | 2024-10-02 | 0 | -350 | 0.00 | 7,200,000 | 0 | 45.38 | 2024-09-27 |
119 | 2024-09-27 | 350 | 350 | 0.01 | 6,900,000 | 13,783 | 39.38 | 2024-09-25 |
120 | 2024-09-26 | 0 | -600 | 0.00 | 6,900,000 | 0 | 38.70 | 2024-09-24 |
121 | 2024-09-25 | 600 | 200 | 0.01 | 6,900,000 | 22,320 | 37.20 | 2024-09-23 |
122 | 2024-09-24 | 400 | -100 | 0.01 | 6,900,000 | 14,848 | 37.12 | 2024-09-20 |
123 | 2024-09-23 | 500 | -950 | 0.01 | 6,900,000 | 18,340 | 36.68 | 2024-09-19 |
124 | 2024-09-19 | 1,450 | -50 | 0.02 | 6,900,000 | 51,504 | 35.52 | 2024-09-16 |
125 | 2024-09-12 | 1,500 | 500 | 0.02 | 6,900,000 | 54,060 | 36.04 | 2024-09-10 |
126 | 2024-09-04 | 1,000 | 1,000 | 0.01 | 6,900,000 | 36,680 | 36.68 | 2024-09-02 |
127 | 2024-09-03 | 0 | -50 | 0.00 | 6,900,000 | 0 | 37.50 | 2024-08-30 |
128 | 2024-08-30 | 50 | -1,900 | 0.00 | 6,900,000 | 1,821 | 36.42 | 2024-08-28 |
129 | 2024-08-29 | 1,950 | 1,800 | 0.03 | 6,900,000 | 72,150 | 37.00 | 2024-08-27 |
130 | 2024-08-28 | 150 | 150 | 0.00 | 6,900,000 | 5,535 | 36.90 | 2024-08-26 |
131 | 2024-08-27 | 0 | -950 | 0.00 | 6,950,000 | 0 | 36.90 | 2024-08-23 |
132 | 2024-08-26 | 950 | -1,950 | 0.01 | 6,950,000 | 34,884 | 36.72 | 2024-08-22 |
133 | 2024-08-22 | 2,900 | 200 | 0.04 | 6,950,000 | 105,792 | 36.48 | 2024-08-20 |
134 | 2024-08-19 | 2,700 | 50 | 0.04 | 6,950,000 | 96,876 | 35.88 | 2024-08-15 |
135 | 2024-08-16 | 2,650 | 200 | 0.04 | 6,950,000 | 95,612 | 36.08 | 2024-08-14 |
136 | 2024-08-13 | 2,450 | 500 | 0.04 | 6,950,000 | 89,621 | 36.58 | 2024-08-09 |
137 | 2024-08-12 | 1,950 | 1,100 | 0.03 | 6,950,000 | 70,785 | 36.30 | 2024-08-08 |
138 | 2024-08-09 | 850 | -1,100 | 0.01 | 6,950,000 | 31,110 | 36.60 | 2024-08-07 |
139 | 2024-08-08 | 1,950 | 850 | 0.03 | 6,950,000 | 69,615 | 35.70 | 2024-08-06 |
140 | 2024-08-07 | 1,100 | -850 | 0.02 | 6,950,000 | 39,006 | 35.46 | 2024-08-05 |
141 | 2024-08-06 | 1,950 | 850 | 0.03 | 7,050,000 | 69,420 | 35.60 | 2024-08-02 |
142 | 2024-08-02 | 1,100 | -850 | 0.02 | 7,050,000 | 40,700 | 37.00 | 2024-07-31 |
143 | 2024-08-01 | 1,950 | 850 | 0.03 | 7,050,000 | 70,005 | 35.90 | 2024-07-30 |
144 | 2024-07-31 | 1,100 | 200 | 0.02 | 7,050,000 | 40,260 | 36.60 | 2024-07-29 |
145 | 2024-07-24 | 900 | -450 | 0.01 | 7,350,000 | 34,200 | 38.00 | 2024-07-22 |
146 | 2024-07-22 | 1,350 | 600 | 0.02 | 7,350,000 | 51,759 | 38.34 | 2024-07-18 |
147 | 2024-07-19 | 750 | 600 | 0.01 | 7,350,000 | 28,740 | 38.32 | 2024-07-17 |
148 | 2024-07-18 | 150 | -600 | 0.00 | 7,350,000 | 5,700 | 38.00 | 2024-07-16 |
149 | 2024-07-17 | 750 | 750 | 0.01 | 7,350,000 | 28,965 | 38.62 | 2024-07-15 |
150 | 2024-07-15 | 0 | -900 | 0.00 | 7,350,000 | 0 | 38.28 | 2024-07-11 |
151 | 2024-07-12 | 900 | 100 | 0.01 | 7,350,000 | 33,804 | 37.56 | 2024-07-10 |
152 | 2024-07-11 | 800 | -50 | 0.01 | 7,350,000 | 30,016 | 37.52 | 2024-07-09 |
153 | 2024-07-10 | 850 | 100 | 0.01 | 7,350,000 | 31,824 | 37.44 | 2024-07-08 |
154 | 2024-07-05 | 750 | 750 | 0.01 | 7,550,000 | 28,785 | 38.38 | 2024-07-03 |
155 | 2024-06-28 | 0 | -400 | 0.00 | 7,550,000 | 0 | 39.42 | 2024-06-26 |
156 | 2024-06-27 | 400 | 200 | 0.01 | 7,550,000 | 15,784 | 39.46 | 2024-06-25 |
157 | 2024-06-25 | 200 | 200 | 0.00 | 7,550,000 | 7,812 | 39.06 | 2024-06-21 |
158 | 2024-06-24 | 0 | -750 | 0.00 | 7,550,000 | 0 | 39.76 | 2024-06-20 |
159 | 2024-06-21 | 750 | 300 | 0.01 | 7,550,000 | 30,195 | 40.26 | 2024-06-19 |
160 | 2024-06-19 | 450 | 350 | 0.01 | 7,550,000 | 18,180 | 40.40 | 2024-06-17 |
161 | 2024-06-18 | 100 | 100 | 0.00 | 7,750,000 | 4,060 | 40.60 | 2024-06-14 |
162 | 2024-06-14 | 0 | -300 | 0.00 | 7,750,000 | 0 | 40.54 | 2024-06-12 |
163 | 2024-06-13 | 300 | -850 | 0.00 | 7,750,000 | 12,270 | 40.90 | 2024-06-11 |
164 | 2024-06-11 | 1,150 | -350 | 0.01 | 8,100,000 | 48,231 | 41.94 | 2024-06-06 |
165 | 2024-06-07 | 1,500 | -50 | 0.02 | 8,100,000 | 62,580 | 41.72 | 2024-06-05 |
166 | 2024-06-06 | 1,550 | 300 | 0.02 | 8,100,000 | 64,945 | 41.90 | 2024-06-04 |
167 | 2024-06-05 | 1,250 | 100 | 0.02 | 8,100,000 | 52,250 | 41.80 | 2024-06-03 |
168 | 2024-06-04 | 1,150 | -250 | 0.01 | 8,100,000 | 47,633 | 41.42 | 2024-05-31 |
169 | 2024-06-03 | 1,400 | 250 | 0.02 | 8,100,000 | 58,296 | 41.64 | 2024-05-30 |
170 | 2024-05-31 | 1,150 | 1,150 | 0.01 | 8,100,000 | 48,553 | 42.22 | 2024-05-29 |
171 | 2024-05-28 | 0 | -250 | 0.00 | 8,100,000 | 0 | 42.36 | 2024-05-24 |
172 | 2024-05-27 | 250 | 250 | 0.00 | 8,100,000 | 10,720 | 42.88 | 2024-05-23 |
173 | 2024-05-23 | 0 | -1,900 | 0.00 | 8,150,000 | 0 | 43.82 | 2024-05-21 |
174 | 2024-05-22 | 1,900 | -50 | 0.02 | 8,150,000 | 85,500 | 45.00 | 2024-05-20 |
175 | 2024-05-21 | 1,950 | -200 | 0.02 | 8,150,000 | 87,867 | 45.06 | 2024-05-17 |
176 | 2024-05-20 | 2,150 | 150 | 0.03 | 8,150,000 | 96,793 | 45.02 | 2024-05-16 |
177 | 2024-05-17 | 2,000 | 50 | 0.02 | 8,550,000 | 90,800 | 45.40 | 2024-05-14 |
178 | 2024-05-08 | 1,950 | 1,950 | 0.02 | 8,550,000 | 89,466 | 45.88 | 2024-05-06 |
179 | 2024-05-06 | 0 | -250 | 0.00 | 8,550,000 | 0 | 44.88 | 2024-05-02 |
180 | 2024-05-02 | 250 | 150 | 0.00 | 8,550,000 | 11,010 | 44.04 | 2024-04-29 |
181 | 2024-04-30 | 100 | -150 | 0.00 | 8,550,000 | 4,382 | 43.82 | 2024-04-26 |
182 | 2024-04-25 | 250 | 100 | 0.00 | 8,950,000 | 10,685 | 42.74 | 2024-04-23 |
183 | 2024-04-24 | 150 | -100 | 0.00 | 8,950,000 | 6,393 | 42.62 | 2024-04-22 |
184 | 2024-04-17 | 250 | 150 | 0.00 | 8,950,000 | 10,710 | 42.84 | 2024-04-15 |
185 | 2024-04-16 | 100 | 100 | 0.00 | 8,950,000 | 4,254 | 42.54 | 2024-04-12 |
186 | 2023-04-04 | 0 | -550 | 0.00 | 14,300,000 | 0 | 54.84 | 2023-03-31 |
187 | 2023-03-31 | 550 | 550 | 0.00 | 14,150,000 | 29,557 | 53.74 | 2023-03-29 |
188 | 2022-08-29 | 0 | -150 | 0.00 | 11,100,000 | 0 | 54.50 | 2022-08-25 |
189 | 2022-08-26 | 150 | 150 | 0.00 | 11,150,000 | 7,995 | 53.30 | 2022-08-24 |
190 | 2022-07-29 | 0 | -300 | 0.00 | 11,350,000 | 0 | 56.24 | 2022-07-27 |
191 | 2022-07-13 | 300 | 300 | 0.00 | 11,550,000 | 17,370 | 57.90 | 2022-07-11 |
192 | 2022-05-20 | 0 | -650 | 0.00 | 10,900,000 | 0 | 53.26 | 2022-05-18 |
193 | 2022-05-10 | 650 | 650 | 0.01 | 10,950,000 | 34,866 | 53.64 | 2022-05-05 |
194 | 2022-04-27 | 0 | -50 | 0.00 | 10,800,000 | 0 | 51.44 | 2022-04-25 |
195 | 2022-04-25 | 50 | -200 | 0.00 | 10,800,000 | 2,705 | 54.10 | 2022-04-21 |
196 | 2022-04-22 | 250 | 250 | 0.00 | 10,850,000 | 13,815 | 55.26 | 2022-04-20 |
197 | 2022-03-07 | 0 | -100 | 0.00 | 12,000,000 | 0 | 61.70 | 2022-03-03 |
198 | 2022-03-03 | 100 | 100 | 0.00 | 12,000,000 | 6,326 | 63.26 | 2022-03-01 |
199 | 2022-02-11 | 0 | -450 | 0.00 | 12,050,000 | 0 | 64.42 | 2022-02-09 |
200 | 2022-02-10 | 450 | 450 | 0.00 | 12,050,000 | 28,395 | 63.10 | 2022-02-08 |
201 | 2022-02-09 | 0 | -900 | 0.00 | 12,050,000 | 0 | 64.10 | 2022-02-07 |
202 | 2022-02-07 | 900 | 900 | 0.01 | 12,200,000 | 55,584 | 61.76 | 2022-01-28 |
203 | 2022-02-04 | 0 | -150 | 0.00 | 12,200,000 | 0 | 63.40 | 2022-01-27 |
204 | 2022-01-25 | 150 | 150 | 0.00 | 12,200,000 | 10,107 | 67.38 | 2022-01-21 |
205 | 2022-01-21 | 0 | -150 | 0.00 | 12,200,000 | 0 | 65.68 | 2022-01-19 |
206 | 2022-01-13 | 150 | -200 | 0.00 | 12,200,000 | 9,933 | 66.22 | 2022-01-11 |
207 | 2022-01-12 | 350 | -50 | 0.00 | 12,200,000 | 23,450 | 67.00 | 2022-01-10 |
208 | 2022-01-11 | 400 | -750 | 0.00 | 12,200,000 | 26,752 | 66.88 | 2022-01-07 |
209 | 2022-01-10 | 1,150 | -500 | 0.01 | 12,200,000 | 77,602 | 67.48 | 2022-01-06 |
210 | 2022-01-04 | 1,650 | 400 | 0.01 | 12,600,000 | 112,530 | 68.20 | 2021-12-30 |
211 | 2021-12-30 | 1,250 | 150 | 0.01 | 12,650,000 | 86,775 | 69.42 | 2021-12-28 |
212 | 2021-12-29 | 1,100 | 1,100 | 0.01 | 12,650,000 | 75,900 | 69.00 | 2021-12-23 |
213 | 2021-12-14 | 0 | -1,900 | 0.00 | 14,350,000 | 0 | 73.00 | 2021-12-10 |
214 | 2021-12-10 | 1,900 | -2,750 | 0.01 | 14,350,000 | 137,104 | 72.16 | 2021-12-08 |
215 | 2021-12-02 | 4,650 | -400 | 0.03 | 15,400,000 | 327,639 | 70.46 | 2021-11-30 |
216 | 2021-11-09 | 5,050 | -2,400 | 0.03 | 16,050,000 | 365,418 | 72.36 | 2021-11-05 |
217 | 2021-11-05 | 7,450 | -2,150 | 0.05 | 16,300,000 | 526,417 | 70.66 | 2021-11-03 |
218 | 2021-11-02 | 9,600 | -100 | 0.06 | 16,650,000 | 694,656 | 72.36 | 2021-10-29 |
219 | 2021-11-01 | 9,700 | 9,700 | 0.06 | 16,650,000 | 700,340 | 72.20 | 2021-10-28 |
220 | 2021-10-27 | 0 | -2,750 | 0.00 | 16,700,000 | 0 | 74.04 | 2021-10-25 |
221 | 2021-10-26 | 2,750 | 900 | 0.02 | 17,100,000 | 205,645 | 74.78 | 2021-10-22 |
222 | 2021-10-25 | 1,850 | -9,400 | 0.01 | 17,100,000 | 134,384 | 72.64 | 2021-10-21 |
223 | 2021-10-22 | 11,250 | 6,150 | 0.07 | 17,100,000 | 822,375 | 73.10 | 2021-10-20 |
224 | 2021-10-21 | 5,100 | 50 | 0.03 | 17,100,000 | 371,790 | 72.90 | 2021-10-19 |
225 | 2021-10-19 | 5,050 | 1,200 | 0.03 | 17,100,000 | 363,701 | 72.02 | 2021-10-15 |
226 | 2021-10-18 | 3,850 | 50 | 0.02 | 17,150,000 | 271,040 | 70.40 | 2021-10-12 |
227 | 2021-10-15 | 3,800 | -100 | 0.02 | 17,150,000 | 266,456 | 70.12 | 2021-10-11 |
228 | 2021-10-12 | 3,900 | 800 | 0.02 | 17,150,000 | 275,106 | 70.54 | 2021-10-08 |
229 | 2021-10-11 | 3,100 | -1,000 | 0.02 | 17,150,000 | 216,008 | 69.68 | 2021-10-07 |
230 | 2021-10-08 | 4,100 | -50 | 0.02 | 17,200,000 | 280,030 | 68.30 | 2021-10-06 |
231 | 2021-10-06 | 4,150 | 100 | 0.02 | 17,200,000 | 287,180 | 69.20 | 2021-10-04 |
232 | 2021-10-05 | 4,050 | 1,500 | 0.02 | 17,200,000 | 286,335 | 70.70 | 2021-09-30 |
233 | 2021-10-04 | 2,550 | 750 | 0.01 | 17,200,000 | 179,214 | 70.28 | 2021-09-29 |
234 | 2021-09-30 | 1,800 | -200 | 0.01 | 17,000,000 | 126,540 | 70.30 | 2021-09-28 |
235 | 2021-09-29 | 2,000 | -100 | 0.01 | 17,100,000 | 141,280 | 70.64 | 2021-09-27 |
236 | 2021-09-28 | 2,100 | 300 | 0.01 | 17,000,000 | 144,816 | 68.96 | 2021-09-24 |
237 | 2021-09-24 | 1,800 | 200 | 0.01 | 17,050,000 | 123,732 | 68.74 | 2021-09-21 |
238 | 2021-09-23 | 1,600 | 350 | 0.01 | 17,050,000 | 109,056 | 68.16 | 2021-09-20 |
239 | 2021-09-21 | 1,250 | 1,150 | 0.01 | 17,050,000 | 88,000 | 70.40 | 2021-09-17 |
240 | 2021-09-20 | 100 | 100 | 0.00 | 17,050,000 | 6,930 | 69.30 | 2021-09-16 |
241 | 2021-09-16 | 0 | -1,200 | 0.00 | 16,850,000 | 0 | 71.02 | 2021-09-14 |
242 | 2021-09-15 | 1,200 | -350 | 0.01 | 16,900,000 | 85,896 | 71.58 | 2021-09-13 |
243 | 2021-09-14 | 1,550 | -550 | 0.01 | 17,000,000 | 112,902 | 72.84 | 2021-09-10 |
244 | 2021-09-13 | 2,100 | -2,450 | 0.01 | 17,000,000 | 150,444 | 71.64 | 2021-09-09 |
245 | 2021-09-10 | 4,550 | 1,600 | 0.03 | 17,000,000 | 327,418 | 71.96 | 2021-09-08 |
246 | 2021-09-08 | 2,950 | -1,850 | 0.02 | 17,050,000 | 215,468 | 73.04 | 2021-09-06 |
247 | 2021-09-07 | 4,800 | -200 | 0.03 | 17,050,000 | 342,432 | 71.34 | 2021-09-03 |
248 | 2021-09-06 | 5,000 | -4,450 | 0.03 | 17,050,000 | 355,100 | 71.02 | 2021-09-02 |
249 | 2021-09-03 | 9,450 | 3,850 | 0.06 | 17,050,000 | 682,668 | 72.24 | 2021-09-01 |
250 | 2021-09-02 | 5,600 | 1,600 | 0.03 | 17,050,000 | 398,048 | 71.08 | 2021-08-31 |
251 | 2021-08-31 | 4,000 | 4,000 | 0.02 | 17,050,000 | 284,320 | 71.08 | 2021-08-27 |
252 | 2021-08-30 | 0 | -1,900 | 0.00 | 17,250,000 | 0 | 70.84 | 2021-08-26 |
253 | 2021-08-27 | 1,900 | 1,900 | 0.01 | 17,250,000 | 137,370 | 72.30 | 2021-08-25 |
254 | 2021-08-26 | 0 | -1,750 | 0.00 | 17,250,000 | 0 | 72.92 | 2021-08-24 |
255 | 2021-08-25 | 1,750 | -500 | 0.01 | 17,450,000 | 124,425 | 71.10 | 2021-08-23 |
256 | 2021-08-24 | 2,250 | -650 | 0.01 | 17,500,000 | 157,410 | 69.96 | 2021-08-20 |
257 | 2021-08-23 | 2,900 | -200 | 0.02 | 17,500,000 | 210,076 | 72.44 | 2021-08-19 |
258 | 2021-08-20 | 3,100 | 3,000 | 0.02 | 17,500,000 | 226,610 | 73.10 | 2021-08-18 |
259 | 2021-08-17 | 100 | -2,400 | 0.00 | 17,550,000 | 7,466 | 74.66 | 2021-08-13 |
260 | 2021-08-16 | 2,500 | -800 | 0.01 | 17,550,000 | 186,550 | 74.62 | 2021-08-12 |
261 | 2021-08-13 | 3,300 | -100 | 0.02 | 17,800,000 | 246,972 | 74.84 | 2021-08-11 |
262 | 2021-08-12 | 3,400 | -200 | 0.02 | 17,800,000 | 259,420 | 76.30 | 2021-08-10 |
263 | 2021-08-11 | 3,600 | 2,700 | 0.02 | 17,800,000 | 267,696 | 74.36 | 2021-08-09 |
264 | 2021-08-10 | 900 | 450 | 0.01 | 17,800,000 | 66,798 | 74.22 | 2021-08-06 |
265 | 2021-08-09 | 450 | 450 | 0.00 | 17,800,000 | 33,633 | 74.74 | 2021-08-05 |
266 | 2021-08-06 | 0 | -3,850 | 0.00 | 18,200,000 | 0 | 75.60 | 2021-08-04 |
267 | 2021-08-05 | 3,850 | -4,550 | 0.02 | 18,200,000 | 287,980 | 74.80 | 2021-08-03 |
268 | 2021-08-04 | 8,400 | 8,400 | 0.05 | 18,200,000 | 618,744 | 73.66 | 2021-08-02 |
269 | 2021-07-23 | 0 | -2,200 | 0.00 | 18,300,000 | 0 | 76.80 | 2021-07-21 |
270 | 2021-07-22 | 2,200 | 2,200 | 0.01 | 18,300,000 | 169,664 | 77.12 | 2021-07-20 |
271 | 2021-07-21 | 0 | -750 | 0.00 | 18,300,000 | 0 | 76.52 | 2021-07-19 |
272 | 2021-07-20 | 750 | -750 | 0.00 | 18,300,000 | 57,975 | 77.30 | 2021-07-16 |
273 | 2021-07-19 | 1,500 | 1,500 | 0.01 | 18,300,000 | 117,420 | 78.28 | 2021-07-15 |
274 | 2021-07-15 | 0 | -4,850 | 0.00 | 18,100,000 | 0 | 80.16 | 2021-07-13 |
275 | 2021-07-14 | 4,850 | 1,500 | 0.03 | 17,800,000 | 374,808 | 77.28 | 2021-07-12 |
276 | 2021-07-13 | 3,350 | 3,350 | 0.02 | 17,750,000 | 255,873 | 76.38 | 2021-07-09 |
277 | 2021-07-12 | 0 | -4,650 | 0.00 | 17,700,000 | 0 | 76.16 | 2021-07-08 |
278 | 2021-07-09 | 4,650 | 3,100 | 0.03 | 17,700,000 | 367,257 | 78.98 | 2021-07-07 |
279 | 2021-07-08 | 1,550 | 1,550 | 0.01 | 17,650,000 | 121,210 | 78.20 | 2021-07-06 |
280 | 2021-07-06 | 0 | -3,100 | 0.00 | 17,650,000 | 0 | 79.14 | 2021-07-02 |
281 | 2021-07-05 | 3,100 | 3,100 | 0.02 | 17,650,000 | 252,030 | 81.30 | 2021-06-30 |
282 | 2021-07-02 | 0 | -3,750 | 0.00 | 17,650,000 | 0 | 81.38 | 2021-06-29 |
283 | 2021-06-30 | 3,750 | -4,800 | 0.02 | 17,650,000 | 312,375 | 83.30 | 2021-06-28 |
284 | 2021-06-29 | 8,550 | 8,550 | 0.05 | 16,900,000 | 701,613 | 82.06 | 2021-06-25 |
285 | 2021-06-28 | 0 | -9,700 | 0.00 | 16,550,000 | 0 | 80.94 | 2021-06-24 |
286 | 2021-06-25 | 9,700 | 5,650 | 0.06 | 16,550,000 | 781,820 | 80.60 | 2021-06-23 |
287 | 2021-06-24 | 4,050 | 3,650 | 0.02 | 16,550,000 | 327,240 | 80.80 | 2021-06-22 |
288 | 2021-06-23 | 400 | -1,650 | 0.00 | 16,250,000 | 31,920 | 79.80 | 2021-06-21 |
289 | 2021-06-22 | 2,050 | 1,900 | 0.01 | 16,050,000 | 164,820 | 80.40 | 2021-06-18 |
290 | 2021-06-21 | 150 | -5,450 | 0.00 | 16,050,000 | 12,135 | 80.90 | 2021-06-17 |
291 | 2021-06-18 | 5,600 | 1,200 | 0.03 | 16,050,000 | 456,960 | 81.60 | 2021-06-16 |
292 | 2021-06-17 | 4,400 | 2,500 | 0.03 | 16,050,000 | 363,088 | 82.52 | 2021-06-15 |
293 | 2021-06-16 | 1,900 | -8,050 | 0.01 | 15,800,000 | 158,650 | 83.50 | 2021-06-11 |
294 | 2021-06-15 | 9,950 | 9,950 | 0.06 | 15,800,000 | 842,765 | 84.70 | 2021-06-10 |
295 | 2021-06-11 | 0 | -1,050 | 0.00 | 15,450,000 | 0 | 82.80 | 2021-06-09 |
296 | 2021-06-10 | 1,050 | -250 | 0.01 | 15,450,000 | 87,087 | 82.94 | 2021-06-08 |
297 | 2021-06-09 | 1,300 | -950 | 0.01 | 15,300,000 | 109,512 | 84.24 | 2021-06-07 |
298 | 2021-06-07 | 2,250 | 2,250 | 0.02 | 15,000,000 | 192,285 | 85.46 | 2021-06-03 |
299 | 2021-06-04 | 0 | -2,050 | 0.00 | 15,000,000 | 0 | 86.40 | 2021-06-02 |
300 | 2021-06-03 | 2,050 | 2,050 | 0.01 | 15,000,000 | 179,252 | 87.44 | 2021-06-01 |
301 | 2021-06-01 | 0 | -4,900 | 0.00 | 14,450,000 | 0 | 86.88 | 2021-05-28 |
302 | 2021-05-31 | 4,900 | 2,650 | 0.03 | 14,350,000 | 428,260 | 87.40 | 2021-05-27 |
303 | 2021-05-28 | 2,250 | -9,250 | 0.02 | 14,250,000 | 195,390 | 86.84 | 2021-05-26 |
304 | 2021-05-27 | 11,500 | 11,450 | 0.08 | 14,250,000 | 995,210 | 86.54 | 2021-05-25 |
305 | 2021-05-26 | 50 | -11,050 | 0.00 | 14,250,000 | 4,196 | 83.92 | 2021-05-24 |
306 | 2021-05-25 | 11,100 | 4,850 | 0.08 | 14,250,000 | 927,294 | 83.54 | 2021-05-21 |
307 | 2021-05-24 | 6,250 | -3,150 | 0.04 | 14,250,000 | 518,750 | 83.00 | 2021-05-20 |
308 | 2021-05-21 | 9,400 | -1,850 | 0.07 | 14,250,000 | 780,200 | 83.00 | 2021-05-18 |
309 | 2021-05-20 | 11,250 | 8,150 | 0.08 | 14,250,000 | 930,825 | 82.74 | 2021-05-17 |
310 | 2021-05-18 | 3,100 | 3,100 | 0.02 | 14,250,000 | 251,224 | 81.04 | 2021-05-14 |
311 | 2021-05-13 | 0 | -6,250 | 0.00 | 14,250,000 | 0 | 81.50 | 2021-05-11 |
312 | 2021-05-12 | 6,250 | -2,350 | 0.04 | 14,250,000 | 511,250 | 81.80 | 2021-05-10 |
313 | 2021-05-11 | 8,600 | 5,600 | 0.06 | 14,250,000 | 705,716 | 82.06 | 2021-05-07 |
314 | 2021-05-10 | 3,000 | -450 | 0.02 | 14,250,000 | 249,660 | 83.22 | 2021-05-06 |
315 | 2021-05-07 | 3,450 | 600 | 0.02 | 14,250,000 | 288,903 | 83.74 | 2021-05-05 |
316 | 2021-05-06 | 2,850 | 2,850 | 0.02 | 14,250,000 | 242,079 | 84.94 | 2021-05-04 |
317 | 2021-05-04 | 0 | -15,150 | 0.00 | 14,250,000 | 0 | 84.50 | 2021-04-30 |
318 | 2021-05-03 | 15,150 | 3,900 | 0.11 | 14,250,000 | 1,301,688 | 85.92 | 2021-04-29 |
319 | 2021-04-30 | 11,250 | -100 | 0.08 | 14,250,000 | 955,125 | 84.90 | 2021-04-28 |
320 | 2021-04-29 | 11,350 | 11,350 | 0.08 | 14,200,000 | 960,664 | 84.64 | 2021-04-27 |
321 | 2021-04-28 | 0 | -3,550 | 0.00 | 14,200,000 | 0 | 83.60 | 2021-04-26 |
322 | 2021-04-27 | 3,550 | 1,950 | 0.03 | 14,200,000 | 303,525 | 85.50 | 2021-04-23 |
323 | 2021-04-26 | 1,600 | -4,600 | 0.01 | 14,200,000 | 135,264 | 84.54 | 2021-04-22 |
324 | 2021-04-23 | 6,200 | -11,500 | 0.04 | 14,150,000 | 518,940 | 83.70 | 2021-04-21 |
325 | 2021-04-22 | 17,700 | -4,050 | 0.13 | 14,150,000 | 1,503,792 | 84.96 | 2021-04-20 |
326 | 2021-04-21 | 21,750 | 2,400 | 0.16 | 14,000,000 | 1,827,000 | 84.00 | 2021-04-19 |
327 | 2021-04-20 | 19,350 | 7,750 | 0.14 | 14,000,000 | 1,601,406 | 82.76 | 2021-04-16 |
328 | 2021-04-19 | 11,600 | -3,950 | 0.08 | 14,000,000 | 949,344 | 81.84 | 2021-04-15 |
329 | 2021-04-16 | 15,550 | 9,150 | 0.11 | 14,000,000 | 1,278,210 | 82.20 | 2021-04-14 |
330 | 2021-04-15 | 6,400 | 800 | 0.05 | 14,000,000 | 513,664 | 80.26 | 2021-04-13 |
331 | 2021-04-14 | 5,600 | -7,400 | 0.04 | 14,000,000 | 455,392 | 81.32 | 2021-04-12 |
332 | 2021-04-13 | 13,000 | -1,400 | 0.09 | 14,000,000 | 1,072,500 | 82.50 | 2021-04-09 |
333 | 2021-04-12 | 14,400 | 7,050 | 0.10 | 13,900,000 | 1,211,904 | 84.16 | 2021-04-08 |
334 | 2021-04-09 | 7,350 | -3,600 | 0.05 | 13,900,000 | 610,638 | 83.08 | 2021-04-07 |
335 | 2021-04-08 | 10,950 | -7,700 | 0.08 | 13,900,000 | 908,850 | 83.00 | 2021-04-01 |
336 | 2021-04-07 | 18,650 | -3,000 | 0.13 | 13,900,000 | 1,501,325 | 80.50 | 2021-03-31 |
337 | 2021-04-01 | 21,650 | 4,500 | 0.16 | 13,900,000 | 1,752,784 | 80.96 | 2021-03-30 |
338 | 2021-03-31 | 17,150 | 5,100 | 0.12 | 13,900,000 | 1,386,063 | 80.82 | 2021-03-29 |
339 | 2021-03-30 | 12,050 | 6,450 | 0.09 | 13,900,000 | 986,172 | 81.84 | 2021-03-26 |
340 | 2021-03-29 | 5,600 | 4,050 | 0.04 | 13,950,000 | 446,208 | 79.68 | 2021-03-25 |
341 | 2021-03-26 | 1,550 | -50 | 0.01 | 14,150,000 | 122,698 | 79.16 | 2021-03-24 |
342 | 2021-03-25 | 1,600 | -3,450 | 0.01 | 14,150,000 | 129,984 | 81.24 | 2021-03-23 |
343 | 2021-03-24 | 5,050 | 2,100 | 0.04 | 14,150,000 | 416,524 | 82.48 | 2021-03-22 |
344 | 2021-03-23 | 2,950 | -10,100 | 0.02 | 14,150,000 | 244,496 | 82.88 | 2021-03-19 |
345 | 2021-03-22 | 13,050 | -1,350 | 0.09 | 14,150,000 | 1,111,599 | 85.18 | 2021-03-18 |
346 | 2021-03-19 | 14,400 | -2,950 | 0.10 | 14,150,000 | 1,235,520 | 85.80 | 2021-03-17 |
347 | 2021-03-18 | 17,350 | 1,600 | 0.12 | 13,900,000 | 1,456,706 | 83.96 | 2021-03-16 |
348 | 2021-03-17 | 15,750 | -12,850 | 0.11 | 13,900,000 | 1,289,295 | 81.86 | 2021-03-15 |
349 | 2021-03-16 | 28,600 | 10,750 | 0.21 | 13,900,000 | 2,362,360 | 82.60 | 2021-03-12 |
350 | 2021-03-12 | 17,850 | 7,250 | 0.13 | 13,800,000 | 1,469,055 | 82.30 | 2021-03-10 |
351 | 2021-03-11 | 10,600 | 10,600 | 0.08 | 13,800,000 | 860,720 | 81.20 | 2021-03-09 |
352 | 2021-03-10 | 0 | -2,700 | 0.00 | 13,600,000 | 0 | 79.64 | 2021-03-08 |
353 | 2021-03-08 | 2,700 | -14,700 | 0.02 | 13,450,000 | 228,420 | 84.60 | 2021-03-04 |
354 | 2021-03-05 | 17,400 | 10,600 | 0.13 | 13,500,000 | 1,538,160 | 88.40 | 2021-03-03 |
355 | 2021-03-04 | 6,800 | 6,800 | 0.05 | 13,400,000 | 584,800 | 86.00 | 2021-03-02 |
356 | 2021-03-02 | 0 | -100 | 0.00 | 13,200,000 | 0 | 86.70 | 2021-02-26 |
357 | 2021-03-01 | 100 | -3,400 | 0.00 | 12,800,000 | 8,828 | 88.28 | 2021-02-25 |
358 | 2021-02-26 | 3,500 | -11,600 | 0.03 | 12,800,000 | 309,330 | 88.38 | 2021-02-24 |
359 | 2021-02-25 | 15,100 | 14,850 | 0.12 | 12,800,000 | 1,375,610 | 91.10 | 2021-02-23 |
360 | 2021-02-24 | 250 | 250 | 0.00 | 12,800,000 | 22,650 | 90.60 | 2021-02-22 |
361 | 2021-02-22 | 0 | -1,037 | 0.00 | 12,800,000 | 0 | 95.08 | 2021-02-18 |
362 | 2021-02-19 | 1,037 | -27,023 | 0.01 | 12,800,000 | 104,530 | 100.8 | 2021-02-17 |
363 | 2021-02-18 | 28,060 | 350 | 0.22 | 12,800,000 | 2,828,448 | 100.8 | 2021-02-16 |
364 | 2021-02-17 | 27,710 | 14,300 | 0.22 | 12,800,000 | 2,715,580 | 98.00 | 2021-02-10 |
365 | 2021-02-16 | 13,410 | 8,550 | 0.10 | 12,800,000 | 1,260,808 | 94.02 | 2021-02-09 |
366 | 2021-02-10 | 4,860 | -24,654 | 0.04 | 12,800,000 | 448,189 | 92.22 | 2021-02-08 |
367 | 2021-02-09 | 29,514 | 2,900 | 0.23 | 12,800,000 | 2,694,628 | 91.30 | 2021-02-05 |
368 | 2021-02-08 | 26,614 | -15,536 | 0.21 | 12,800,000 | 2,372,372 | 89.14 | 2021-02-04 |
369 | 2021-02-05 | 42,150 | 13,350 | 0.33 | 12,800,000 | 3,767,367 | 89.38 | 2021-02-03 |
370 | 2021-02-04 | 28,800 | 14,650 | 0.23 | 12,800,000 | 2,562,048 | 88.96 | 2021-02-02 |
371 | 2021-02-03 | 14,150 | 12,150 | 0.11 | 12,800,000 | 1,226,805 | 86.70 | 2021-02-01 |
372 | 2021-02-02 | 2,000 | -8,400 | 0.02 | 12,800,000 | 167,000 | 83.50 | 2021-01-29 |
373 | 2021-02-01 | 10,400 | 8,500 | 0.08 | 12,950,000 | 868,400 | 83.50 | 2021-01-28 |
374 | 2021-01-29 | 1,900 | -4,350 | 0.01 | 12,950,000 | 163,210 | 85.90 | 2021-01-27 |
375 | 2021-01-28 | 6,250 | 3,050 | 0.05 | 13,050,000 | 545,500 | 87.28 | 2021-01-26 |
376 | 2021-01-27 | 3,200 | 2,450 | 0.02 | 13,050,000 | 288,896 | 90.28 | 2021-01-25 |
377 | 2021-01-26 | 750 | 500 | 0.01 | 12,700,000 | 65,250 | 87.00 | 2021-01-22 |
378 | 2021-01-25 | 250 | 250 | 0.00 | 12,700,000 | 22,050 | 88.20 | 2021-01-21 |
379 | 2021-01-21 | 0 | -850 | 0.00 | 12,150,000 | 0 | 85.12 | 2021-01-19 |
380 | 2021-01-20 | 850 | 850 | 0.01 | 12,150,000 | 72,080 | 84.80 | 2021-01-18 |
381 | 2021-01-18 | 0 | -20,100 | 0.00 | 11,800,000 | 0 | 85.90 | 2021-01-14 |
382 | 2021-01-15 | 20,100 | 16,900 | 0.17 | 11,700,000 | 1,754,730 | 87.30 | 2021-01-13 |
383 | 2021-01-14 | 3,200 | 3,200 | 0.03 | 11,700,000 | 285,120 | 89.10 | 2021-01-12 |
384 | 2021-01-12 | 0 | -10,100 | 0.00 | 11,150,000 | 0 | 88.40 | 2021-01-08 |
385 | 2021-01-11 | 10,100 | -8,300 | 0.09 | 10,900,000 | 895,870 | 88.70 | 2021-01-07 |
386 | 2021-01-08 | 18,400 | 1,200 | 0.17 | 10,850,000 | 1,615,520 | 87.80 | 2021-01-06 |
387 | 2021-01-07 | 17,200 | -15,000 | 0.16 | 10,800,000 | 1,518,760 | 88.30 | 2021-01-05 |
388 | 2021-01-06 | 32,200 | -450 | 0.31 | 10,550,000 | 2,868,376 | 89.08 | 2021-01-04 |
389 | 2021-01-05 | 32,650 | 8,650 | 0.33 | 10,000,000 | 2,706,685 | 82.90 | 2020-12-30 |
390 | 2021-01-04 | 24,000 | 6,000 | 0.24 | 10,000,000 | 1,951,200 | 81.30 | 2020-12-29 |
391 | 2020-12-28 | 18,000 | 6,000 | 0.18 | 10,000,000 | 1,438,200 | 79.90 | 2020-12-22 |
392 | 2020-12-23 | 12,000 | -8,450 | 0.12 | 10,050,000 | 950,640 | 79.22 | 2020-12-21 |
393 | 2020-12-22 | 20,450 | -13,250 | 0.20 | 10,050,000 | 1,605,325 | 78.50 | 2020-12-18 |
394 | 2020-12-21 | 33,700 | 15,350 | 0.34 | 10,050,000 | 2,687,238 | 79.74 | 2020-12-17 |
395 | 2020-12-18 | 18,350 | -3,750 | 0.18 | 10,050,000 | 1,453,320 | 79.20 | 2020-12-16 |
396 | 2020-12-17 | 22,100 | 750 | 0.22 | 10,050,000 | 1,730,430 | 78.30 | 2020-12-15 |
397 | 2020-12-16 | 21,350 | 400 | 0.21 | 10,100,000 | 1,667,435 | 78.10 | 2020-12-14 |
398 | 2020-12-15 | 20,950 | -1,750 | 0.21 | 10,100,000 | 1,632,424 | 77.92 | 2020-12-11 |
399 | 2020-12-14 | 22,700 | 5,450 | 0.22 | 10,100,000 | 1,769,692 | 77.96 | 2020-12-10 |
400 | 2020-12-11 | 17,250 | -3,900 | 0.17 | 10,100,000 | 1,347,225 | 78.10 | 2020-12-09 |
401 | 2020-12-10 | 21,150 | -14,300 | 0.21 | 10,100,000 | 1,651,815 | 78.10 | 2020-12-08 |
402 | 2020-12-09 | 35,450 | -6,700 | 0.35 | 10,100,000 | 2,753,756 | 77.68 | 2020-12-07 |
403 | 2020-12-08 | 42,150 | 20,500 | 0.42 | 10,100,000 | 3,285,171 | 77.94 | 2020-12-04 |
404 | 2020-12-07 | 21,650 | -150 | 0.21 | 10,100,000 | 1,652,328 | 76.32 | 2020-12-03 |
405 | 2020-12-04 | 21,800 | -1,200 | 0.22 | 10,050,000 | 1,658,544 | 76.08 | 2020-12-02 |
406 | 2020-12-03 | 23,000 | 2,950 | 0.23 | 10,050,000 | 1,754,900 | 76.30 | 2020-12-01 |
407 | 2020-12-02 | 20,050 | -4,600 | 0.20 | 10,050,000 | 1,522,196 | 75.92 | 2020-11-30 |
408 | 2020-12-01 | 24,650 | 6,400 | 0.25 | 10,050,000 | 1,920,235 | 77.90 | 2020-11-27 |
409 | 2020-11-30 | 18,250 | 17,800 | 0.18 | 10,000,000 | 1,401,600 | 76.80 | 2020-11-26 |
410 | 2020-11-27 | 450 | -5,800 | 0.00 | 10,000,000 | 34,128 | 75.84 | 2020-11-25 |
411 | 2020-11-26 | 6,250 | 700 | 0.06 | 10,000,000 | 481,000 | 76.96 | 2020-11-24 |
412 | 2020-11-25 | 5,550 | -5,350 | 0.05 | 10,200,000 | 435,120 | 78.40 | 2020-11-23 |
413 | 2020-11-24 | 10,900 | -1,200 | 0.11 | 10,200,000 | 853,688 | 78.32 | 2020-11-20 |
414 | 2020-11-23 | 12,100 | 11,450 | 0.12 | 10,200,000 | 936,056 | 77.36 | 2020-11-19 |
415 | 2020-11-20 | 650 | 200 | 0.01 | 10,200,000 | 49,998 | 76.92 | 2020-11-18 |
416 | 2020-11-19 | 450 | -2,800 | 0.00 | 10,200,000 | 35,190 | 78.20 | 2020-11-17 |
417 | 2020-11-18 | 3,250 | -4,950 | 0.03 | 10,000,000 | 257,855 | 79.34 | 2020-11-16 |
418 | 2020-11-17 | 8,200 | -5,450 | 0.08 | 9,850,000 | 632,548 | 77.14 | 2020-11-13 |
419 | 2020-11-16 | 13,650 | -850 | 0.14 | 9,850,000 | 1,049,685 | 76.90 | 2020-11-12 |
420 | 2020-11-13 | 14,500 | 7,500 | 0.15 | 9,750,000 | 1,102,580 | 76.04 | 2020-11-11 |
421 | 2020-11-12 | 7,000 | -6,350 | 0.07 | 9,750,000 | 546,140 | 78.02 | 2020-11-10 |
422 | 2020-11-10 | 13,350 | -5,800 | 0.14 | 9,350,000 | 1,020,207 | 76.42 | 2020-11-06 |
423 | 2020-11-09 | 19,150 | 5,400 | 0.20 | 9,350,000 | 1,479,529 | 77.26 | 2020-11-05 |
424 | 2020-11-06 | 13,750 | 10,750 | 0.15 | 9,300,000 | 1,007,600 | 73.28 | 2020-11-04 |
425 | 2020-11-05 | 3,000 | 3,000 | 0.03 | 9,300,000 | 218,100 | 72.70 | 2020-11-03 |
426 | 2020-11-04 | 0 | -5,550 | 0.00 | 9,300,000 | 0 | 72.58 | 2020-11-02 |
427 | 2020-11-03 | 5,550 | -800 | 0.06 | 9,300,000 | 403,263 | 72.66 | 2020-10-30 |
428 | 2020-10-30 | 6,350 | 6,350 | 0.07 | 9,150,000 | 468,757 | 73.82 | 2020-10-28 |
429 | 2020-10-27 | 0 | -4,150 | 0.00 | 9,100,000 | 0 | 76.00 | 2020-10-22 |
430 | 2020-10-23 | 4,150 | -1,250 | 0.05 | 9,100,000 | 319,965 | 77.10 | 2020-10-21 |
431 | 2020-10-22 | 5,400 | 5,150 | 0.06 | 9,000,000 | 404,460 | 74.90 | 2020-10-20 |
432 | 2020-10-21 | 250 | -3,650 | 0.00 | 9,000,000 | 18,445 | 73.78 | 2020-10-19 |
433 | 2020-10-20 | 3,900 | -1,000 | 0.04 | 9,000,000 | 292,500 | 75.00 | 2020-10-16 |
434 | 2020-10-19 | 4,900 | -2,650 | 0.05 | 8,950,000 | 364,756 | 74.44 | 2020-10-15 |
435 | 2020-10-16 | 7,550 | -2,950 | 0.08 | 8,900,000 | 570,629 | 75.58 | 2020-10-14 |
436 | 2020-10-15 | 10,500 | 10,500 | 0.12 | 8,900,000 | 799,470 | 76.14 | 2020-10-12 |
437 | 2020-10-14 | 0 | -3,250 | 0.00 | 9,000,000 | 0 | 74.00 | 2020-10-09 |
438 | 2020-10-12 | 3,250 | -200 | 0.04 | 9,000,000 | 243,035 | 74.78 | 2020-10-08 |
439 | 2020-10-09 | 3,450 | 2,400 | 0.04 | 9,150,000 | 257,025 | 74.50 | 2020-10-07 |
440 | 2020-10-08 | 1,050 | 1,050 | 0.01 | 9,150,000 | 77,364 | 73.68 | 2020-10-06 |
441 | 2020-09-28 | 0 | -50 | 0.00 | 8,850,000 | 0 | 71.20 | 2020-09-24 |
442 | 2020-09-25 | 50 | 50 | 0.00 | 8,850,000 | 3,619 | 72.38 | 2020-09-23 |
443 | 2020-09-23 | 0 | -7,700 | 0.00 | 8,850,000 | 0 | 73.62 | 2020-09-21 |
444 | 2020-09-22 | 7,700 | 7,700 | 0.09 | 8,800,000 | 574,420 | 74.60 | 2020-09-18 |
445 | 2020-09-18 | 0 | -650 | 0.00 | 8,750,000 | 0 | 75.02 | 2020-09-16 |
446 | 2020-09-16 | 650 | 600 | 0.01 | 8,650,000 | 48,191 | 74.14 | 2020-09-14 |
447 | 2020-09-15 | 50 | -4,250 | 0.00 | 8,600,000 | 3,669 | 73.38 | 2020-09-11 |
448 | 2020-09-14 | 4,300 | -1,700 | 0.05 | 8,600,000 | 310,804 | 72.28 | 2020-09-10 |
449 | 2020-09-11 | 6,000 | -2,350 | 0.07 | 8,550,000 | 426,480 | 71.08 | 2020-09-09 |
450 | 2020-09-10 | 8,350 | -2,800 | 0.10 | 8,550,000 | 613,057 | 73.42 | 2020-09-08 |
451 | 2020-09-09 | 11,150 | -4,100 | 0.13 | 8,550,000 | 789,420 | 70.80 | 2020-09-07 |
452 | 2020-09-08 | 15,250 | -5,700 | 0.17 | 9,000,000 | 1,135,515 | 74.46 | 2020-09-04 |
453 | 2020-09-07 | 20,950 | 6,700 | 0.23 | 9,000,000 | 1,607,284 | 76.72 | 2020-09-03 |
454 | 2020-09-03 | 14,250 | 1,500 | 0.16 | 8,950,000 | 1,098,675 | 77.10 | 2020-09-01 |
455 | 2020-09-02 | 12,750 | 6,750 | 0.14 | 8,950,000 | 976,650 | 76.60 | 2020-08-31 |
456 | 2020-09-01 | 6,000 | 6,000 | 0.07 | 8,900,000 | 459,240 | 76.54 | 2020-08-28 |
457 | 2020-08-28 | 0 | -10,900 | 0.00 | 8,800,000 | 0 | 74.08 | 2020-08-26 |
458 | 2020-08-26 | 10,900 | -2,900 | 0.13 | 8,700,000 | 795,046 | 72.94 | 2020-08-24 |
459 | 2020-08-25 | 13,800 | -3,250 | 0.16 | 8,700,000 | 997,464 | 72.28 | 2020-08-21 |
460 | 2020-08-24 | 17,050 | 2,800 | 0.20 | 8,650,000 | 1,207,140 | 70.80 | 2020-08-20 |
461 | 2020-08-21 | 14,250 | -700 | 0.16 | 8,650,000 | 1,029,135 | 72.22 | 2020-08-19 |
462 | 2020-08-20 | 14,950 | 3,700 | 0.17 | 8,650,000 | 1,085,071 | 72.58 | 2020-08-18 |
463 | 2020-08-19 | 11,250 | 850 | 0.13 | 8,650,000 | 810,000 | 72.00 | 2020-08-17 |
464 | 2020-08-18 | 10,400 | 1,750 | 0.12 | 8,650,000 | 730,080 | 70.20 | 2020-08-14 |
465 | 2020-08-17 | 8,650 | 5,550 | 0.10 | 8,650,000 | 598,753 | 69.22 | 2020-08-13 |
466 | 2020-08-13 | 3,100 | -100 | 0.04 | 8,700,000 | 213,032 | 68.72 | 2020-08-11 |
467 | 2020-08-11 | 3,200 | -4,850 | 0.04 | 8,700,000 | 217,024 | 67.82 | 2020-08-07 |
468 | 2020-08-10 | 8,050 | -5,750 | 0.09 | 9,150,000 | 552,230 | 68.60 | 2020-08-06 |
469 | 2020-08-07 | 13,800 | 3,100 | 0.15 | 9,150,000 | 961,308 | 69.66 | 2020-08-05 |
470 | 2020-08-06 | 10,700 | -5,600 | 0.12 | 9,150,000 | 729,740 | 68.20 | 2020-08-04 |
471 | 2020-08-05 | 16,300 | -10,300 | 0.18 | 9,150,000 | 1,104,162 | 67.74 | 2020-08-03 |
472 | 2020-08-04 | 26,600 | 150 | 0.29 | 9,150,000 | 1,808,800 | 68.00 | 2020-07-31 |
473 | 2020-08-03 | 26,450 | 1,400 | 0.28 | 9,500,000 | 1,770,034 | 66.92 | 2020-07-30 |
474 | 2020-07-31 | 25,050 | 2,850 | 0.26 | 9,500,000 | 1,680,855 | 67.10 | 2020-07-29 |
475 | 2020-07-30 | 22,200 | 1,250 | 0.23 | 9,500,000 | 1,486,956 | 66.98 | 2020-07-28 |
476 | 2020-07-29 | 20,950 | -1,200 | 0.22 | 9,500,000 | 1,355,046 | 64.68 | 2020-07-27 |
477 | 2020-07-28 | 22,150 | 11,250 | 0.23 | 9,600,000 | 1,419,372 | 64.08 | 2020-07-24 |
478 | 2020-07-27 | 10,900 | 400 | 0.11 | 9,600,000 | 731,172 | 67.08 | 2020-07-23 |
479 | 2020-07-24 | 10,500 | -3,000 | 0.11 | 9,750,000 | 695,310 | 66.22 | 2020-07-22 |
480 | 2020-07-23 | 13,500 | 13,100 | 0.14 | 9,750,000 | 909,360 | 67.36 | 2020-07-21 |
481 | 2020-07-22 | 400 | -2,000 | 0.00 | 9,700,000 | 26,120 | 65.30 | 2020-07-20 |
482 | 2020-07-21 | 2,400 | -1,300 | 0.03 | 9,400,000 | 157,296 | 65.54 | 2020-07-17 |
483 | 2020-07-20 | 3,700 | 1,700 | 0.04 | 9,400,000 | 236,578 | 63.94 | 2020-07-16 |
484 | 2020-07-17 | 2,000 | 2,000 | 0.02 | 9,500,000 | 133,960 | 66.98 | 2020-07-15 |
485 | 2020-07-14 | 0 | -7,450 | 0.00 | 9,650,000 | 0 | 65.94 | 2020-07-10 |
486 | 2020-07-13 | 7,450 | 7,450 | 0.08 | 9,650,000 | 492,445 | 66.10 | 2020-07-09 |
487 | 2020-07-10 | 0 | -11,650 | 0.00 | 9,650,000 | 0 | 65.14 | 2020-07-08 |
488 | 2020-07-09 | 11,650 | -2,200 | 0.12 | 9,700,000 | 756,784 | 64.96 | 2020-07-07 |
489 | 2020-07-08 | 13,850 | 7,700 | 0.14 | 9,700,000 | 881,137 | 63.62 | 2020-07-06 |
490 | 2020-07-07 | 6,150 | 5,500 | 0.06 | 9,850,000 | 373,920 | 60.80 | 2020-07-03 |
491 | 2020-07-03 | 650 | 650 | 0.01 | 10,200,000 | 37,479 | 57.66 | 2020-06-30 |
492 | 2020-06-29 | 0 | -10,250 | 0.00 | 9,900,000 | 0 | 59.60 | 2020-06-24 |
493 | 2020-06-26 | 10,250 | 5,550 | 0.10 | 9,850,000 | 616,435 | 60.14 | 2020-06-23 |
494 | 2020-06-24 | 4,700 | -900 | 0.05 | 9,850,000 | 277,676 | 59.08 | 2020-06-22 |
495 | 2020-06-23 | 5,600 | 5,600 | 0.06 | 9,850,000 | 331,184 | 59.14 | 2020-06-19 |
496 | 2020-06-18 | 0 | -600 | 0.00 | 9,950,000 | 0 | 56.72 | 2020-06-16 |
497 | 2020-06-17 | 600 | -6,250 | 0.01 | 9,950,000 | 32,832 | 54.72 | 2020-06-15 |
498 | 2020-06-16 | 6,850 | 6,700 | 0.07 | 9,950,000 | 387,847 | 56.62 | 2020-06-12 |
499 | 2020-06-15 | 150 | -7,750 | 0.00 | 10,000,000 | 8,517 | 56.78 | 2020-06-11 |
500 | 2020-06-12 | 7,900 | -7,200 | 0.08 | 10,000,000 | 451,564 | 57.16 | 2020-06-10 |
501 | 2020-06-11 | 15,100 | 9,450 | 0.15 | 10,000,000 | 864,626 | 57.26 | 2020-06-09 |
502 | 2020-06-10 | 5,650 | -6,850 | 0.06 | 9,750,000 | 316,739 | 56.06 | 2020-06-08 |
503 | 2020-06-09 | 12,500 | 12,500 | 0.13 | 9,750,000 | 709,500 | 56.76 | 2020-06-05 |
504 | 2020-06-04 | 0 | -22,350 | 0.00 | 9,900,000 | 0 | 54.84 | 2020-06-02 |
505 | 2020-06-03 | 22,350 | 22,350 | 0.24 | 9,450,000 | 1,223,439 | 54.74 | 2020-06-01 |
506 | 2020-06-02 | 0 | -5,300 | 0.00 | 9,500,000 | 0 | 52.50 | 2020-05-29 |
507 | 2020-06-01 | 5,300 | 5,000 | 0.06 | 9,500,000 | 275,600 | 52.00 | 2020-05-28 |
508 | 2020-05-29 | 300 | -4,700 | 0.00 | 9,600,000 | 15,690 | 52.30 | 2020-05-27 |
509 | 2020-05-28 | 5,000 | 500 | 0.05 | 9,600,000 | 264,500 | 52.90 | 2020-05-26 |
510 | 2020-05-27 | 4,500 | 4,500 | 0.05 | 9,600,000 | 230,625 | 51.25 | 2020-05-25 |
511 | 2020-05-26 | 0 | -2,950 | 0.00 | 9,600,000 | 0 | 51.00 | 2020-05-22 |
512 | 2020-05-25 | 2,950 | -950 | 0.03 | 9,600,000 | 157,383 | 53.35 | 2020-05-21 |
513 | 2020-05-22 | 3,900 | 1,650 | 0.04 | 9,600,000 | 209,040 | 53.60 | 2020-05-20 |
514 | 2020-05-21 | 2,250 | -7,650 | 0.02 | 9,600,000 | 120,600 | 53.60 | 2020-05-19 |
515 | 2020-05-20 | 9,900 | 9,900 | 0.10 | 9,600,000 | 524,205 | 52.95 | 2020-05-18 |
516 | 2020-05-19 | 0 | -3,250 | 0.00 | 9,600,000 | 0 | 52.65 | 2020-05-15 |
517 | 2020-05-18 | 3,250 | 600 | 0.03 | 9,600,000 | 169,488 | 52.15 | 2020-05-14 |
518 | 2020-05-15 | 2,650 | 2,650 | 0.03 | 9,600,000 | 140,185 | 52.90 | 2020-05-13 |
519 | 2020-05-13 | 0 | -1,550 | 0.00 | 9,600,000 | 0 | 52.65 | 2020-05-11 |
520 | 2020-05-12 | 1,550 | -2,950 | 0.02 | 9,600,000 | 83,235 | 53.70 | 2020-05-08 |
521 | 2020-05-11 | 4,500 | 1,250 | 0.05 | 9,600,000 | 235,125 | 52.25 | 2020-05-07 |
522 | 2020-05-08 | 3,250 | 3,250 | 0.03 | 9,550,000 | 167,700 | 51.60 | 2020-05-06 |
523 | 2020-05-06 | 0 | -150 | 0.00 | 9,550,000 | 0 | 49.25 | 2020-05-04 |
524 | 2020-05-05 | 150 | -5,050 | 0.00 | 9,550,000 | 7,718 | 51.45 | 2020-04-29 |
525 | 2020-05-04 | 5,200 | 2,050 | 0.05 | 9,550,000 | 269,100 | 51.75 | 2020-04-28 |
526 | 2020-04-29 | 3,150 | -550 | 0.03 | 9,550,000 | 158,918 | 50.45 | 2020-04-27 |
527 | 2020-04-28 | 3,700 | -2,050 | 0.04 | 9,550,000 | 186,295 | 50.35 | 2020-04-24 |
528 | 2020-04-27 | 5,750 | 5,700 | 0.06 | 9,550,000 | 296,988 | 51.65 | 2020-04-23 |
529 | 2020-04-24 | 50 | -2,450 | 0.00 | 9,450,000 | 2,545 | 50.90 | 2020-04-22 |
530 | 2020-04-23 | 2,500 | 2,500 | 0.03 | 9,450,000 | 124,000 | 49.60 | 2020-04-21 |
531 | 2020-04-21 | 0 | -1,200 | 0.00 | 9,450,000 | 0 | 50.35 | 2020-04-17 |
532 | 2020-04-20 | 1,200 | -2,900 | 0.01 | 9,450,000 | 59,520 | 49.60 | 2020-04-16 |
533 | 2020-04-17 | 4,100 | -1,250 | 0.04 | 9,450,000 | 200,490 | 48.90 | 2020-04-15 |
534 | 2020-04-16 | 5,350 | 4,750 | 0.06 | 9,450,000 | 267,768 | 50.05 | 2020-04-14 |
535 | 2020-04-15 | 600 | 600 | 0.01 | 9,450,000 | 29,340 | 48.90 | 2020-04-09 |
536 | 2020-04-14 | 0 | -8,950 | 0.00 | 9,450,000 | 0 | 46.85 | 2020-04-08 |
537 | 2020-04-09 | 8,950 | 2,850 | 0.09 | 9,450,000 | 441,683 | 49.35 | 2020-04-07 |
538 | 2020-04-08 | 6,100 | 1,500 | 0.06 | 9,450,000 | 292,800 | 48.00 | 2020-04-06 |
539 | 2020-04-07 | 4,600 | 3,200 | 0.05 | 9,450,000 | 218,500 | 47.50 | 2020-04-03 |
540 | 2020-04-06 | 1,400 | 1,400 | 0.01 | 9,400,000 | 65,310 | 46.65 | 2020-04-02 |
541 | 2020-03-30 | 0 | -7,950 | 0.00 | 9,350,000 | 0 | 47.00 | 2020-03-26 |
542 | 2020-03-27 | 7,950 | -1,350 | 0.09 | 9,350,000 | 372,855 | 46.90 | 2020-03-25 |
543 | 2020-03-26 | 9,300 | 950 | 0.10 | 9,350,000 | 418,500 | 45.00 | 2020-03-24 |
544 | 2020-03-25 | 8,350 | 8,350 | 0.09 | 9,300,000 | 348,195 | 41.70 | 2020-03-23 |
545 | 2020-03-24 | 0 | -7,600 | 0.00 | 9,350,000 | 0 | 44.10 | 2020-03-20 |
546 | 2020-03-23 | 7,600 | 7,600 | 0.08 | 9,450,000 | 311,220 | 40.95 | 2020-03-19 |
547 | 2020-03-20 | 0 | -750 | 0.00 | 9,600,000 | 0 | 42.80 | 2020-03-18 |
548 | 2020-03-18 | 750 | -50 | 0.01 | 9,650,000 | 33,000 | 44.00 | 2020-03-16 |
549 | 2020-03-17 | 800 | -2,800 | 0.01 | 9,650,000 | 38,640 | 48.30 | 2020-03-13 |
550 | 2020-03-16 | 3,600 | 150 | 0.03 | 10,350,000 | 173,880 | 48.30 | 2020-03-12 |
551 | 2020-03-13 | 3,450 | -1,250 | 0.04 | 9,700,000 | 178,365 | 51.70 | 2020-03-11 |
552 | 2020-03-12 | 4,700 | -300 | 0.05 | 9,700,000 | 246,750 | 52.50 | 2020-03-10 |
553 | 2020-03-11 | 5,000 | 3,850 | 0.05 | 9,600,000 | 249,750 | 49.95 | 2020-03-09 |
554 | 2020-03-10 | 1,150 | -5,850 | 0.01 | 9,600,000 | 61,468 | 53.45 | 2020-03-06 |
555 | 2020-03-09 | 7,000 | 3,550 | 0.07 | 9,600,000 | 383,600 | 54.80 | 2020-03-05 |
556 | 2020-03-06 | 3,450 | 3,450 | 0.04 | 9,500,000 | 181,643 | 52.65 | 2020-03-04 |
557 | 2020-02-28 | 0 | -250 | 0.00 | 9,850,000 | 0 | 52.00 | 2020-02-26 |
558 | 2020-02-27 | 250 | 250 | 0.00 | 9,850,000 | 13,038 | 52.15 | 2020-02-25 |
559 | 2020-02-25 | 0 | -100 | 0.00 | 9,850,000 | 0 | 53.95 | 2020-02-21 |
560 | 2020-02-24 | 100 | -7,700 | 0.00 | 9,850,000 | 5,505 | 55.05 | 2020-02-20 |
561 | 2020-02-21 | 7,800 | 7,800 | 0.08 | 9,700,000 | 417,300 | 53.50 | 2020-02-19 |
562 | 2020-02-13 | 0 | -4,750 | 0.00 | 8,300,000 | 0 | 52.75 | 2020-02-11 |
563 | 2020-02-12 | 4,750 | 4,750 | 0.06 | 8,300,000 | 248,425 | 52.30 | 2020-02-10 |
564 | 2020-02-07 | 0 | -9,250 | 0.00 | 7,050,000 | 0 | 51.65 | 2020-02-05 |
565 | 2020-02-06 | 9,250 | 4,800 | 0.13 | 6,950,000 | 475,913 | 51.45 | 2020-02-04 |
566 | 2020-02-05 | 4,450 | -5,100 | 0.07 | 6,450,000 | 215,380 | 48.40 | 2020-02-03 |
567 | 2020-02-04 | 9,550 | 9,550 | 0.15 | 6,450,000 | 457,923 | 47.95 | 2020-01-31 |
568 | 2020-01-31 | 0 | -1,100 | 0.00 | 6,650,000 | 0 | 51.80 | 2020-01-29 |
569 | 2020-01-30 | 1,100 | -16,750 | 0.02 | 6,650,000 | 59,895 | 54.45 | 2020-01-23 |
570 | 2020-01-29 | 17,850 | 17,850 | 0.27 | 6,650,000 | 1,005,848 | 56.35 | 2020-01-22 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy