|
|
|
| CKH HOLDINGS 00001 |
| Short Sell |
| Date |
Short Selling Turnover |
Short Selling Vs
Entire Market Trade |
Short Selling Vs
Entire Short Selling (%) |
| Shares |
Turnover |
Short Selling
Average Price |
Last |
Shares |
Turnover |
Shares (%) |
Turnover (%) |
| 2024-04-25 18:00:00 |
1,191,500 |
45,303,000 |
38.022 |
38.2 |
6,181,490 |
234,839,000 |
19.28 |
19.291 |
| 2024-04-25 17:00:00 |
1,191,500 |
45,303,000 |
38.022 |
38.2 |
6,181,490 |
234,839,000 |
19.28 |
19.291 |
| 2024-04-25 13:06:00 |
661,500 |
25,082,000 |
37.917 |
37.95 |
3,071,760 |
116,223,000 |
21.53 |
21.581 |
| 2024-04-24 18:00:00 |
1,330,000 |
50,019,000 |
37.608 |
37.8 |
6,223,240 |
233,815,000 |
21.37 |
21.393 |
| 2024-04-24 17:00:00 |
1,330,000 |
50,019,000 |
37.608 |
37.8 |
6,223,240 |
233,815,000 |
21.37 |
21.393 |
| 2024-04-24 13:06:00 |
544,500 |
20,362,200 |
37.396 |
37.55 |
2,479,140 |
92,627,600 |
21.96 |
21.983 |
| 2024-04-23 18:00:00 |
952,500 |
35,198,500 |
36.954 |
37 |
4,499,890 |
166,173,000 |
21.17 |
21.182 |
| 2024-04-23 17:00:00 |
952,500 |
35,198,500 |
36.954 |
37 |
4,499,890 |
166,173,000 |
21.17 |
21.182 |
| 2024-04-23 13:06:00 |
448,500 |
16,559,900 |
36.923 |
37.05 |
2,143,100 |
79,049,700 |
20.93 |
20.949 |
| 2024-04-22 18:00:00 |
982,500 |
35,907,200 |
36.547 |
36.6 |
5,151,450 |
188,222,000 |
19.07 |
19.077 |
| 2024-04-22 17:00:00 |
982,500 |
35,907,200 |
36.547 |
36.6 |
5,151,450 |
188,222,000 |
19.07 |
19.077 |
| 2024-04-22 13:06:00 |
384,000 |
14,040,800 |
36.565 |
36.5 |
2,342,420 |
85,540,700 |
16.39 |
16.414 |
| 2024-04-19 18:00:00 |
2,040,000 |
72,913,000 |
35.742 |
35.85 |
5,806,280 |
207,604,000 |
35.13 |
35.121 |
| 2024-04-19 17:00:00 |
2,040,000 |
72,913,000 |
35.742 |
35.85 |
5,806,280 |
207,604,000 |
35.13 |
35.121 |
| 2024-04-19 13:06:00 |
1,296,000 |
46,226,800 |
35.669 |
35.85 |
3,311,240 |
118,137,000 |
39.14 |
39.13 |
| 2024-04-18 18:00:00 |
1,813,000 |
65,002,000 |
35.853 |
35.75 |
6,452,110 |
231,365,000 |
28.1 |
28.095 |
| 2024-04-18 17:00:00 |
1,813,000 |
65,002,000 |
35.853 |
35.75 |
6,452,110 |
231,365,000 |
28.1 |
28.095 |
| 2024-04-18 13:06:00 |
1,398,000 |
50,073,700 |
35.818 |
36.15 |
3,405,860 |
122,016,000 |
41.05 |
41.039 |
| 2024-04-17 18:00:00 |
1,660,500 |
59,000,600 |
35.532 |
35.6 |
5,975,770 |
212,289,000 |
27.79 |
27.793 |
| 2024-04-17 17:00:00 |
1,660,500 |
59,000,600 |
35.532 |
35.6 |
5,975,770 |
212,289,000 |
27.79 |
27.793 |
| 2024-04-17 13:06:00 |
654,500 |
23,254,100 |
35.53 |
35.45 |
2,766,670 |
98,323,500 |
23.66 |
23.651 |
| 2024-04-16 18:00:00 |
1,958,000 |
70,482,800 |
35.997 |
35.8 |
8,563,680 |
308,451,000 |
22.86 |
22.851 |
| 2024-04-16 17:00:00 |
1,958,000 |
70,482,800 |
35.997 |
35.8 |
8,563,680 |
308,451,000 |
22.86 |
22.851 |
| 2024-04-16 13:06:00 |
727,000 |
26,301,400 |
36.178 |
36 |
3,758,320 |
136,014,000 |
19.34 |
19.337 |
| 2024-04-15 18:00:00 |
1,025,000 |
37,654,900 |
36.736 |
36.7 |
5,727,300 |
210,504,000 |
17.9 |
17.888 |
| 2024-04-15 17:00:00 |
1,025,000 |
37,654,900 |
36.736 |
36.7 |
5,727,300 |
210,504,000 |
17.9 |
17.888 |
| 2024-04-15 13:06:00 |
509,000 |
18,705,600 |
36.75 |
36.85 |
2,539,530 |
93,464,300 |
20.04 |
20.014 |
| 2024-04-12 18:00:00 |
2,013,500 |
75,258,600 |
37.377 |
37.25 |
10,005,100 |
374,073,000 |
20.12 |
20.119 |
| 2024-04-12 17:00:00 |
2,013,500 |
75,258,600 |
37.377 |
37.25 |
10,005,100 |
374,073,000 |
20.12 |
20.119 |
| 2024-04-12 13:06:00 |
1,177,500 |
44,145,600 |
37.491 |
37.4 |
5,706,120 |
213,952,000 |
20.64 |
20.633 |
| 2024-04-11 18:00:00 |
643,500 |
24,332,000 |
37.812 |
37.85 |
6,793,310 |
257,226,000 |
9.47 |
9.459 |
| 2024-04-11 17:00:00 |
643,500 |
24,332,000 |
37.812 |
37.85 |
6,793,310 |
257,226,000 |
9.47 |
9.459 |
| 2024-04-11 13:06:00 |
376,000 |
14,197,000 |
37.758 |
37.75 |
3,929,060 |
148,749,000 |
9.57 |
9.544 |
| 2024-04-10 18:00:00 |
841,000 |
32,262,400 |
38.362 |
38.4 |
6,973,420 |
267,529,000 |
12.06 |
12.059 |
| 2024-04-10 17:00:00 |
841,000 |
32,262,400 |
38.362 |
38.4 |
6,973,420 |
267,529,000 |
12.06 |
12.059 |
| 2024-04-10 13:06:00 |
542,000 |
20,804,400 |
38.384 |
38.35 |
3,816,920 |
146,529,000 |
14.2 |
14.198 |
| 2024-04-09 18:00:00 |
576,500 |
22,173,100 |
38.462 |
38.35 |
4,857,550 |
186,889,000 |
11.87 |
11.864 |
| 2024-04-09 17:00:00 |
576,500 |
22,173,100 |
38.462 |
38.35 |
4,857,550 |
186,889,000 |
11.87 |
11.864 |
| 2024-04-09 13:06:00 |
205,000 |
7,923,020 |
38.649 |
38.45 |
2,209,100 |
85,317,600 |
9.28 |
9.287 |
| 2024-04-08 18:00:00 |
966,000 |
36,960,500 |
38.261 |
38.35 |
6,429,740 |
245,891,000 |
15.02 |
15.031 |
| 2024-04-08 17:00:00 |
966,000 |
36,960,500 |
38.261 |
38.35 |
6,429,740 |
245,891,000 |
15.02 |
15.031 |
| 2024-04-08 13:06:00 |
700,500 |
26,788,800 |
38.242 |
38.15 |
4,512,280 |
172,460,000 |
15.52 |
15.533 |
| 2024-04-05 18:00:00 |
1,636,000 |
62,542,800 |
38.229 |
38.25 |
7,577,520 |
289,874,000 |
21.59 |
21.576 |
| 2024-04-05 17:00:00 |
1,636,000 |
62,542,800 |
38.229 |
38.25 |
7,577,520 |
289,874,000 |
21.59 |
21.576 |
| 2024-04-05 13:06:00 |
796,500 |
30,382,300 |
38.145 |
38.35 |
3,909,610 |
149,394,000 |
20.37 |
20.337 |
| 2024-04-03 18:00:00 |
907,000 |
35,229,200 |
38.841 |
38.9 |
6,619,950 |
257,049,000 |
13.7 |
13.705 |
| 2024-04-03 17:00:00 |
907,000 |
35,229,200 |
38.841 |
38.9 |
6,619,950 |
257,049,000 |
13.7 |
13.705 |
| 2024-04-03 13:06:00 |
93,000 |
3,607,020 |
38.785 |
38.85 |
2,494,010 |
96,810,000 |
3.73 |
3.726 |
| 2024-04-02 18:00:00 |
1,233,000 |
47,971,300 |
38.906 |
39.15 |
8,976,760 |
349,055,000 |
13.74 |
13.743 |
| 2024-04-02 17:00:00 |
1,233,000 |
47,971,300 |
38.906 |
39.15 |
8,976,760 |
349,055,000 |
13.74 |
13.743 |
| 2024-04-02 13:06:00 |
566,500 |
22,007,000 |
38.847 |
39 |
4,535,980 |
175,833,000 |
12.49 |
12.516 |
| 2024-03-28 18:00:00 |
1,052,000 |
39,922,100 |
37.949 |
37.8 |
7,827,990 |
296,461,000 |
13.44 |
13.466 |
| 2024-03-28 17:00:00 |
1,052,000 |
39,922,100 |
37.949 |
37.8 |
7,827,990 |
296,461,000 |
13.44 |
13.466 |
| 2024-03-28 13:06:00 |
660,000 |
25,042,400 |
37.943 |
38.3 |
2,863,160 |
108,478,000 |
23.05 |
23.085 |
| 2024-03-27 18:00:00 |
2,274,500 |
85,894,000 |
37.764 |
37.7 |
10,133,600 |
383,198,000 |
22.45 |
22.415 |
| 2024-03-27 17:00:00 |
2,274,500 |
85,894,000 |
37.764 |
37.7 |
10,133,600 |
383,198,000 |
22.45 |
22.415 |
| 2024-03-27 13:06:00 |
1,056,500 |
39,951,600 |
37.815 |
37.9 |
5,654,210 |
214,273,000 |
18.69 |
18.645 |
| 2024-03-26 18:00:00 |
1,684,000 |
64,642,800 |
38.386 |
38.1 |
10,197,300 |
392,048,000 |
16.51 |
16.488 |
| 2024-03-26 17:00:00 |
1,684,000 |
64,642,800 |
38.386 |
38.1 |
10,197,300 |
392,048,000 |
16.51 |
16.488 |
| 2024-03-26 13:06:00 |
523,500 |
20,285,400 |
38.75 |
38.2 |
4,929,840 |
190,713,000 |
10.62 |
10.637 |
| 2024-03-25 18:00:00 |
1,925,000 |
74,790,900 |
38.852 |
38.65 |
9,016,150 |
350,119,000 |
21.35 |
21.362 |
| 2024-03-25 17:00:00 |
1,925,000 |
74,790,900 |
38.852 |
38.65 |
9,016,150 |
350,119,000 |
21.35 |
21.362 |
| 2024-03-25 16:50:00 |
1,925,000 |
74,790,900 |
38.852 |
38.65 |
9,016,150 |
350,119,000 |
21.35 |
21.362 |
| 2024-03-25 13:06:00 |
848,000 |
33,028,200 |
38.948 |
38.85 |
3,747,960 |
145,997,000 |
22.63 |
22.623 |
| 2024-03-22 18:00:00 |
3,235,000 |
126,970,000 |
39.249 |
39.35 |
14,364,600 |
564,234,000 |
22.52 |
22.503 |
| 2024-03-22 13:06:00 |
1,496,500 |
58,826,300 |
39.309 |
38.9 |
7,077,450 |
278,387,000 |
21.14 |
21.131 |
| 2024-03-21 18:00:00 |
915,000 |
37,011,300 |
40.449 |
40.4 |
7,229,500 |
292,427,000 |
12.66 |
12.657 |
| 2024-03-21 13:06:00 |
357,000 |
14,474,800 |
40.546 |
40.35 |
3,027,660 |
122,825,000 |
11.79 |
11.785 |
| 2024-03-20 18:00:00 |
1,083,500 |
43,377,600 |
40.035 |
40.05 |
2,077,370 |
83,412,900 |
52.16 |
52.003 |
| 2024-03-20 13:06:00 |
430,000 |
17,247,000 |
40.109 |
40.05 |
2,077,370 |
83,412,900 |
20.7 |
20.677 |
| 2024-03-19 18:00:00 |
1,093,500 |
44,091,300 |
40.321 |
40.4 |
4,129,840 |
166,623,000 |
26.48 |
26.462 |
| 2024-03-19 13:06:00 |
553,000 |
22,303,400 |
40.332 |
40.3 |
1,621,920 |
65,467,400 |
34.1 |
34.068 |
| 2024-03-18 18:00:00 |
932,000 |
38,165,600 |
40.95 |
40.65 |
5,091,350 |
208,214,000 |
18.31 |
18.33 |
| 2024-03-18 13:06:00 |
636,500 |
26,120,400 |
41.038 |
40.7 |
3,226,020 |
132,263,000 |
19.73 |
19.749 |
| 2024-03-15 18:00:00 |
1,166,500 |
47,827,200 |
41.001 |
41.05 |
9,105,180 |
374,291,000 |
12.81 |
12.778 |
| 2024-03-15 13:06:00 |
261,000 |
10,707,200 |
41.024 |
40.85 |
3,212,580 |
132,595,000 |
8.12 |
8.075 |
| 2024-03-14 18:00:00 |
530,500 |
22,068,700 |
41.6 |
41.6 |
5,324,350 |
221,442,000 |
9.96 |
9.966 |
| 2024-03-14 13:06:00 |
217,500 |
9,067,100 |
41.688 |
41.55 |
2,407,730 |
100,356,000 |
9.03 |
9.035 |
| 2024-03-13 18:00:00 |
188,500 |
7,817,850 |
41.474 |
41.55 |
4,384,420 |
181,526,000 |
4.3 |
4.307 |
| 2024-03-13 13:06:00 |
33,500 |
1,381,850 |
41.249 |
41.35 |
1,711,370 |
70,640,000 |
1.96 |
1.956 |
| 2024-03-12 18:00:00 |
376,500 |
15,528,400 |
41.244 |
41.55 |
6,077,960 |
250,393,000 |
6.19 |
6.202 |
| 2024-03-12 13:06:00 |
128,500 |
5,264,200 |
40.967 |
41.1 |
2,645,020 |
108,278,000 |
4.86 |
4.862 |
| 2024-03-11 18:00:00 |
701,500 |
28,675,000 |
40.877 |
40.85 |
5,526,550 |
226,054,000 |
12.69 |
12.685 |
| 2024-03-11 13:06:00 |
204,500 |
8,393,350 |
41.043 |
41.05 |
2,355,880 |
96,587,300 |
8.68 |
8.69 |
| 2024-03-08 18:00:00 |
833,000 |
33,798,500 |
40.574 |
40.5 |
6,001,910 |
243,160,000 |
13.88 |
13.9 |
| 2024-03-08 13:06:00 |
333,500 |
13,521,400 |
40.544 |
40.65 |
2,809,140 |
113,626,000 |
11.87 |
11.9 |
| 2024-03-07 18:00:00 |
1,052,500 |
42,231,500 |
40.125 |
40.15 |
4,694,130 |
188,402,000 |
22.42 |
22.416 |
| 2024-03-07 13:06:00 |
246,000 |
9,861,780 |
40.089 |
40.05 |
1,606,040 |
64,385,200 |
15.32 |
15.317 |
| 2024-03-06 18:00:00 |
1,346,000 |
53,573,600 |
39.802 |
39.8 |
5,103,620 |
203,123,000 |
26.37 |
26.375 |
| 2024-03-06 13:06:00 |
568,500 |
22,528,300 |
39.628 |
40.15 |
2,361,240 |
93,624,600 |
24.08 |
24.062 |
| 2024-03-05 18:00:00 |
2,087,500 |
81,935,200 |
39.25 |
39.25 |
6,607,870 |
259,386,000 |
31.59 |
31.588 |
| 2024-03-05 13:06:00 |
686,000 |
26,941,700 |
39.274 |
39.25 |
3,329,410 |
130,753,000 |
20.6 |
20.605 |
| 2024-03-04 18:00:00 |
1,450,000 |
57,511,200 |
39.663 |
39.6 |
6,173,710 |
245,000,000 |
23.49 |
23.474 |
| 2024-03-04 13:06:00 |
616,500 |
24,544,800 |
39.813 |
39.7 |
3,223,010 |
128,287,000 |
19.13 |
19.133 |
| 2024-03-01 18:00:00 |
712,500 |
28,220,600 |
39.608 |
39.5 |
6,457,450 |
255,843,000 |
11.03 |
11.03 |
| 2024-03-01 13:06:00 |
313,000 |
12,406,800 |
39.638 |
39.7 |
3,818,140 |
151,430,000 |
8.2 |
8.193 |
| 2024-02-29 18:00:00 |
407,500 |
16,370,800 |
40.174 |
39.75 |
11,005,900 |
439,678,000 |
3.7 |
3.723 |
| 2024-02-29 13:06:00 |
135,000 |
5,438,150 |
40.283 |
40.3 |
2,940,290 |
118,238,000 |
4.59 |
4.599 |
| 2024-02-28 18:00:00 |
393,500 |
16,044,200 |
40.773 |
40.5 |
7,230,120 |
294,830,000 |
5.44 |
5.442 |
| 2024-02-28 13:06:00 |
147,500 |
6,038,900 |
40.942 |
41.1 |
2,919,370 |
119,508,000 |
5.05 |
5.053 |
| 2024-02-27 18:00:00 |
531,500 |
21,785,300 |
40.988 |
41.05 |
7,618,340 |
312,318,000 |
6.98 |
6.975 |
| 2024-02-27 13:06:00 |
190,500 |
7,805,700 |
40.975 |
40.75 |
2,706,920 |
111,008,000 |
7.04 |
7.032 |
| 2024-02-26 18:00:00 |
282,000 |
11,820,100 |
41.915 |
41.7 |
4,058,900 |
170,100,000 |
6.95 |
6.949 |
| 2024-02-26 13:06:00 |
72,000 |
3,031,400 |
42.103 |
42.05 |
1,256,740 |
52,903,900 |
5.73 |
5.73 |
| 2024-02-23 18:00:00 |
324,500 |
13,743,600 |
42.353 |
42.2 |
5,481,470 |
232,111,000 |
5.92 |
5.921 |
| 2024-02-23 13:06:00 |
111,500 |
4,731,550 |
42.435 |
42.3 |
2,476,460 |
105,134,000 |
4.5 |
4.5 |
| 2024-02-22 18:00:00 |
416,000 |
17,647,800 |
42.423 |
42.6 |
4,253,900 |
180,638,000 |
9.78 |
9.77 |
| 2024-02-22 13:06:00 |
217,000 |
9,205,220 |
42.42 |
42.25 |
1,753,290 |
74,459,600 |
12.38 |
12.363 |
| 2024-02-21 18:00:00 |
702,000 |
29,965,400 |
42.686 |
42.6 |
10,071,800 |
429,609,000 |
6.97 |
6.975 |
| 2024-02-21 13:06:00 |
334,500 |
14,268,200 |
42.655 |
42.9 |
4,771,730 |
203,337,000 |
7.01 |
7.017 |
| 2024-02-20 18:00:00 |
526,000 |
22,087,900 |
41.992 |
42.15 |
3,211,950 |
134,382,000 |
16.38 |
16.437 |
| 2024-02-20 13:06:00 |
66,500 |
2,766,680 |
41.604 |
41.6 |
1,120,380 |
46,666,900 |
5.94 |
5.929 |
| 2024-02-19 18:00:00 |
243,000 |
10,167,200 |
41.841 |
41.7 |
3,475,770 |
145,462,000 |
6.99 |
6.99 |
| 2024-02-19 13:06:00 |
69,500 |
2,924,620 |
42.081 |
41.85 |
1,671,020 |
70,170,600 |
4.16 |
4.168 |
| 2024-02-16 18:00:00 |
1,947,500 |
82,373,000 |
42.297 |
42.4 |
8,399,520 |
354,171,000 |
23.19 |
23.258 |
| 2024-02-16 13:06:00 |
313,000 |
13,126,200 |
41.937 |
42.2 |
3,191,120 |
133,708,000 |
9.81 |
9.817 |
| 2024-02-15 18:00:00 |
798,500 |
32,813,400 |
41.094 |
41.15 |
3,009,340 |
123,635,000 |
26.53 |
26.541 |
| 2024-02-15 13:06:00 |
436,500 |
17,906,000 |
41.022 |
41.1 |
1,487,880 |
61,004,300 |
29.34 |
29.352 |
| 2024-02-14 18:00:00 |
969,500 |
39,622,400 |
40.869 |
41.15 |
3,967,570 |
161,972,000 |
24.44 |
24.463 |
| 2024-02-14 13:06:00 |
347,500 |
14,067,700 |
40.483 |
40.85 |
2,064,990 |
83,788,900 |
16.83 |
16.789 |
| 2024-02-13 13:06:00 |
864,500 |
35,158,000 |
40.669 |
40.85 |
2,537,170 |
103,188,000 |
34.07 |
34.072 |
| 2024-02-12 13:06:00 |
864,500 |
35,158,000 |
40.669 |
40.85 |
2,537,170 |
103,188,000 |
34.07 |
34.072 |
| 2024-02-09 13:06:00 |
864,500 |
35,158,000 |
40.669 |
40.85 |
2,537,170 |
103,188,000 |
34.07 |
34.072 |
| 2024-02-08 18:00:00 |
352,000 |
14,550,200 |
41.336 |
41.05 |
4,613,780 |
190,445,000 |
7.63 |
7.64 |
| 2024-02-08 13:06:00 |
151,000 |
6,305,950 |
41.761 |
41.2 |
2,452,000 |
101,700,000 |
6.16 |
6.201 |
| 2024-02-07 18:00:00 |
654,000 |
27,257,000 |
41.677 |
41.65 |
5,102,270 |
212,478,000 |
12.82 |
12.828 |
| 2024-02-07 13:06:00 |
243,000 |
10,138,500 |
41.722 |
41.5 |
2,761,680 |
115,055,000 |
8.8 |
8.812 |
| 2024-02-06 18:00:00 |
1,058,500 |
43,522,200 |
41.117 |
41.4 |
6,370,460 |
261,997,000 |
16.62 |
16.612 |
| 2024-02-06 13:06:00 |
606,500 |
24,870,000 |
41.006 |
40.95 |
3,030,290 |
124,136,000 |
20.01 |
20.034 |
| 2024-02-05 18:00:00 |
470,500 |
19,086,000 |
40.565 |
40.55 |
4,096,610 |
166,266,000 |
11.49 |
11.479 |
| 2024-02-05 13:06:00 |
241,500 |
9,750,620 |
40.375 |
40.55 |
1,626,830 |
65,689,200 |
14.84 |
14.844 |
| 2024-02-02 18:00:00 |
456,000 |
18,615,300 |
40.823 |
40.65 |
3,553,670 |
144,952,000 |
12.83 |
12.842 |
| 2024-02-02 13:06:00 |
214,500 |
8,794,200 |
40.999 |
40.75 |
1,313,680 |
53,846,800 |
16.33 |
16.332 |
| 2024-02-01 18:00:00 |
450,000 |
18,186,800 |
40.415 |
40.45 |
2,980,150 |
120,467,000 |
15.1 |
15.097 |
| 2024-02-01 13:06:00 |
141,500 |
5,719,520 |
40.421 |
40.55 |
1,160,760 |
46,939,600 |
12.19 |
12.185 |
| 2024-01-31 18:00:00 |
954,500 |
38,462,900 |
40.296 |
40.4 |
5,551,650 |
223,747,000 |
17.19 |
17.19 |
| 2024-01-31 13:06:00 |
354,000 |
14,243,000 |
40.235 |
40.3 |
2,365,660 |
95,249,800 |
14.96 |
14.953 |
| 2024-01-30 18:00:00 |
505,500 |
20,621,800 |
40.795 |
40.6 |
5,352,640 |
218,144,000 |
9.44 |
9.453 |
| 2024-01-30 13:06:00 |
280,000 |
11,444,600 |
40.874 |
40.85 |
2,033,910 |
83,160,800 |
13.77 |
13.762 |
| 2024-01-29 18:00:00 |
802,000 |
32,996,800 |
41.143 |
41.35 |
6,489,140 |
267,237,000 |
12.36 |
12.347 |
| 2024-01-29 13:06:00 |
438,500 |
17,981,100 |
41.006 |
41.3 |
3,039,700 |
124,740,000 |
14.43 |
14.415 |
| 2024-01-26 18:00:00 |
391,000 |
15,774,400 |
40.344 |
40.2 |
3,719,340 |
150,031,000 |
10.51 |
10.514 |
| 2024-01-26 13:06:00 |
130,500 |
5,290,320 |
40.539 |
40.25 |
1,781,800 |
72,103,400 |
7.32 |
7.337 |
| 2024-01-25 18:00:00 |
731,500 |
29,278,100 |
40.025 |
40.2 |
6,130,300 |
245,521,000 |
11.93 |
11.925 |
| 2024-01-25 13:06:00 |
385,000 |
15,333,800 |
39.828 |
40.2 |
2,844,560 |
113,309,000 |
13.53 |
13.533 |
| 2024-01-24 18:00:00 |
1,025,000 |
39,972,500 |
38.998 |
39.6 |
6,711,430 |
261,909,000 |
15.27 |
15.262 |
| 2024-01-24 13:06:00 |
454,000 |
17,607,400 |
38.783 |
38.9 |
2,997,480 |
116,155,000 |
15.15 |
15.159 |
| 2024-01-23 18:00:00 |
1,067,500 |
41,233,600 |
38.626 |
38.7 |
5,355,500 |
206,926,000 |
19.93 |
19.927 |
| 2024-01-23 13:06:00 |
563,500 |
21,719,900 |
38.545 |
38.7 |
2,515,870 |
96,930,300 |
22.4 |
22.408 |
| 2024-01-22 18:00:00 |
1,046,000 |
39,941,000 |
38.185 |
38.15 |
5,045,300 |
192,694,000 |
20.73 |
20.728 |
| 2024-01-22 13:06:00 |
285,000 |
10,969,000 |
38.488 |
38.3 |
1,522,280 |
58,593,600 |
18.72 |
18.721 |
| 2024-01-19 18:00:00 |
771,000 |
30,094,200 |
39.033 |
38.85 |
4,252,460 |
165,716,000 |
18.13 |
18.16 |
| 2024-01-19 13:06:00 |
446,500 |
17,518,300 |
39.235 |
38.9 |
1,919,820 |
75,282,300 |
23.26 |
23.27 |
| 2024-01-18 18:00:00 |
1,337,000 |
52,144,600 |
39.001 |
39.1 |
5,674,020 |
221,192,000 |
23.56 |
23.574 |
| 2024-01-18 13:06:00 |
827,500 |
32,201,500 |
38.914 |
39.45 |
3,168,330 |
123,056,000 |
26.12 |
26.168 |
| 2024-01-17 18:00:00 |
2,311,000 |
89,916,000 |
38.908 |
38.6 |
9,864,840 |
383,935,000 |
23.43 |
23.42 |
| 2024-01-17 13:06:00 |
861,500 |
33,837,600 |
39.278 |
39.1 |
3,682,590 |
144,672,000 |
23.39 |
23.389 |
| 2024-01-16 18:00:00 |
1,037,500 |
42,118,100 |
40.596 |
40.2 |
3,516,230 |
142,587,000 |
29.51 |
29.539 |
| 2024-01-16 13:06:00 |
401,500 |
16,366,500 |
40.763 |
40.7 |
1,061,920 |
43,335,300 |
37.81 |
37.767 |
| 2024-01-15 18:00:00 |
141,000 |
5,767,900 |
40.907 |
41.05 |
2,280,160 |
93,307,700 |
6.18 |
6.182 |
| 2024-01-15 13:06:00 |
66,500 |
2,715,050 |
40.828 |
41 |
1,097,260 |
44,798,700 |
6.06 |
6.061 |
| 2024-01-12 18:00:00 |
408,000 |
16,658,200 |
40.829 |
40.65 |
2,902,000 |
118,340,000 |
14.06 |
14.077 |
| 2024-01-12 13:06:00 |
182,000 |
7,447,350 |
40.92 |
40.85 |
1,023,860 |
41,880,100 |
17.78 |
17.783 |
| 2024-01-11 18:00:00 |
230,000 |
9,466,450 |
41.158 |
40.95 |
3,323,670 |
136,793,000 |
6.92 |
6.92 |
| 2024-01-11 13:06:00 |
86,000 |
3,538,380 |
41.144 |
41.35 |
1,319,490 |
54,356,700 |
6.52 |
6.51 |
| 2024-01-10 18:00:00 |
317,000 |
12,967,700 |
40.908 |
40.8 |
2,636,090 |
107,758,000 |
12.03 |
12.034 |
| 2024-01-10 13:06:00 |
139,000 |
5,700,520 |
41.011 |
41.05 |
1,005,250 |
41,196,300 |
13.83 |
13.837 |
| 2024-01-09 18:00:00 |
260,000 |
10,687,000 |
41.104 |
41.05 |
3,236,810 |
133,006,000 |
8.03 |
8.035 |
| 2024-01-09 13:06:00 |
125,000 |
5,137,780 |
41.102 |
41.15 |
1,216,470 |
50,012,100 |
10.28 |
10.273 |
| 2024-01-08 18:00:00 |
432,000 |
17,623,600 |
40.795 |
40.65 |
3,271,760 |
133,424,000 |
13.2 |
13.209 |
| 2024-01-08 13:06:00 |
232,000 |
9,494,450 |
40.924 |
40.65 |
1,640,610 |
67,134,800 |
14.14 |
14.142 |
| 2024-01-05 18:00:00 |
144,500 |
5,907,020 |
40.879 |
40.8 |
2,731,320 |
111,630,000 |
5.29 |
5.292 |
| 2024-01-05 13:06:00 |
48,000 |
1,966,050 |
40.959 |
40.95 |
1,145,120 |
46,878,900 |
4.19 |
4.194 |
| 2024-01-04 18:00:00 |
172,500 |
7,081,800 |
41.054 |
41 |
2,800,260 |
114,959,000 |
6.16 |
6.16 |
| 2024-01-04 13:06:00 |
55,500 |
2,285,180 |
41.174 |
41.05 |
1,189,900 |
48,942,000 |
4.66 |
4.669 |
| 2024-01-03 18:00:00 |
193,000 |
7,974,480 |
41.319 |
41.35 |
3,498,820 |
144,520,000 |
5.52 |
5.518 |
| 2024-01-03 13:06:00 |
98,000 |
4,039,750 |
41.222 |
41.35 |
1,493,480 |
61,524,900 |
6.56 |
6.566 |
| 2024-01-02 18:00:00 |
248,000 |
10,225,500 |
41.232 |
41.25 |
2,782,900 |
114,773,000 |
8.91 |
8.909 |
| 2024-01-02 13:06:00 |
76,000 |
3,137,250 |
41.28 |
41.25 |
1,378,890 |
56,934,200 |
5.51 |
5.51 |
| 2024-01-01 13:06:00 |
74,500 |
3,105,500 |
41.685 |
41.7 |
934,002 |
38,992,700 |
7.98 |
7.964 |
| 2023-12-29 18:00:00 |
255,500 |
10,650,400 |
41.684 |
41.85 |
2,945,010 |
122,919,000 |
8.68 |
8.665 |
| 2023-12-29 13:06:00 |
74,500 |
3,105,500 |
41.685 |
41.7 |
934,002 |
38,992,700 |
7.98 |
7.964 |
| 2023-12-28 18:00:00 |
238,500 |
9,966,020 |
41.786 |
41.95 |
4,218,900 |
176,174,000 |
5.65 |
5.657 |
| 2023-12-28 13:06:00 |
70,000 |
2,911,850 |
41.598 |
41.45 |
1,573,890 |
65,470,400 |
4.45 |
4.448 |
| 2023-12-27 18:00:00 |
326,000 |
13,453,500 |
41.268 |
41.4 |
3,490,700 |
144,086,000 |
9.34 |
9.337 |
| 2023-12-27 13:06:00 |
99,000 |
4,061,320 |
41.023 |
41.05 |
973,166 |
39,939,900 |
10.17 |
10.169 |
| 2023-12-26 18:00:00 |
154,500 |
6,336,100 |
41.01 |
40.9 |
8,672,290 |
355,642,000 |
1.78 |
1.782 |
| 2023-12-26 13:06:00 |
42,000 |
1,730,420 |
41.201 |
41.1 |
3,465,970 |
142,403,000 |
1.21 |
1.215 |
| 2023-12-25 18:00:00 |
154,500 |
6,336,100 |
41.01 |
40.9 |
8,672,290 |
355,642,000 |
1.78 |
1.782 |
| 2023-12-25 13:06:00 |
42,000 |
1,730,420 |
41.201 |
41.1 |
3,465,970 |
142,403,000 |
1.21 |
1.215 |
| 2023-12-22 18:00:00 |
154,500 |
6,336,100 |
41.01 |
40.9 |
8,672,290 |
355,642,000 |
1.78 |
1.782 |
| 2023-12-22 13:06:00 |
42,000 |
1,730,420 |
41.201 |
41.1 |
3,465,970 |
142,403,000 |
1.21 |
1.215 |
| 2023-12-21 18:00:00 |
527,000 |
21,356,800 |
40.525 |
40.65 |
3,614,330 |
146,317,000 |
14.58 |
14.596 |
| 2023-12-21 13:06:00 |
124,500 |
5,028,650 |
40.391 |
40.45 |
1,752,660 |
70,789,900 |
7.1 |
7.104 |
| 2023-12-20 18:00:00 |
408,500 |
16,643,400 |
40.743 |
40.7 |
5,578,260 |
227,363,000 |
7.32 |
7.32 |
| 2023-12-20 13:06:00 |
105,500 |
4,304,450 |
40.8 |
40.55 |
1,779,820 |
72,754,300 |
5.93 |
5.916 |
| 2023-12-19 18:00:00 |
174,000 |
7,124,750 |
40.947 |
40.95 |
2,516,420 |
102,959,000 |
6.91 |
6.92 |
| 2023-12-19 13:06:00 |
77,500 |
3,170,880 |
40.915 |
41 |
1,448,130 |
59,188,600 |
5.35 |
5.357 |
| 2023-12-18 18:00:00 |
617,000 |
25,345,400 |
41.078 |
41.25 |
4,587,530 |
188,424,000 |
13.45 |
13.451 |
| 2023-12-18 13:06:00 |
149,500 |
6,111,850 |
40.882 |
40.75 |
1,673,780 |
68,545,800 |
8.93 |
8.916 |
| 2023-12-15 18:00:00 |
569,500 |
23,490,700 |
41.248 |
41.3 |
10,736,200 |
442,631,000 |
5.3 |
5.307 |
| 2023-12-15 13:06:00 |
385,500 |
15,900,600 |
41.247 |
41.1 |
5,566,110 |
229,364,000 |
6.93 |
6.932 |
| 2023-12-14 18:00:00 |
852,000 |
33,922,100 |
39.815 |
40.05 |
9,576,560 |
381,072,000 |
8.9 |
8.902 |
| 2023-12-14 13:06:00 |
395,000 |
15,667,100 |
39.664 |
39.6 |
4,405,990 |
174,599,000 |
8.97 |
8.973 |
| 2023-12-13 18:00:00 |
507,000 |
19,977,000 |
39.402 |
39.45 |
3,389,450 |
133,609,000 |
14.96 |
14.952 |
| 2023-12-13 13:06:00 |
161,500 |
6,378,520 |
39.496 |
39.4 |
1,236,640 |
48,858,300 |
13.06 |
13.055 |
| 2023-12-12 18:00:00 |
401,500 |
15,847,000 |
39.47 |
39.6 |
5,383,790 |
212,464,000 |
7.46 |
7.459 |
| 2023-12-12 13:06:00 |
182,500 |
7,192,750 |
39.412 |
39.35 |
2,592,180 |
102,050,000 |
7.04 |
7.048 |
| 2023-12-11 18:00:00 |
623,000 |
24,560,400 |
39.423 |
39.45 |
3,973,080 |
156,695,000 |
15.68 |
15.674 |
| 2023-12-11 13:06:00 |
284,500 |
11,218,500 |
39.432 |
39.2 |
2,005,090 |
79,081,300 |
14.19 |
14.186 |
| 2023-12-08 18:00:00 |
646,500 |
25,965,200 |
40.163 |
40.2 |
5,275,340 |
211,797,000 |
12.26 |
12.259 |
| 2023-12-08 13:06:00 |
270,000 |
10,828,200 |
40.104 |
40.25 |
2,500,530 |
100,257,000 |
10.8 |
10.8 |
| 2023-12-07 18:00:00 |
393,500 |
15,577,200 |
39.586 |
39.9 |
4,782,440 |
189,220,000 |
8.23 |
8.232 |
| 2023-12-07 13:06:00 |
181,500 |
7,132,620 |
39.298 |
39.3 |
2,212,140 |
87,047,200 |
8.2 |
8.194 |
| 2023-12-06 18:00:00 |
154,000 |
6,173,750 |
40.089 |
40.2 |
3,913,330 |
156,999,000 |
3.94 |
3.932 |
| 2023-12-06 13:06:00 |
62,000 |
2,477,920 |
39.967 |
40.05 |
1,306,530 |
52,222,600 |
4.75 |
4.745 |
| 2023-12-05 18:00:00 |
369,000 |
14,667,200 |
39.749 |
39.65 |
4,929,840 |
195,839,000 |
7.49 |
7.489 |
| 2023-12-05 13:06:00 |
152,000 |
6,063,500 |
39.891 |
39.55 |
2,110,600 |
84,072,900 |
7.2 |
7.212 |
| 2023-12-04 18:00:00 |
244,500 |
9,748,920 |
39.873 |
39.65 |
4,689,060 |
186,919,000 |
5.21 |
5.216 |
| 2023-12-04 13:06:00 |
90,500 |
3,625,080 |
40.056 |
39.95 |
2,836,430 |
113,293,000 |
3.19 |
3.2 |
| 2023-12-01 18:00:00 |
410,000 |
16,189,000 |
39.485 |
39.6 |
6,795,000 |
268,158,000 |
6.03 |
6.037 |
| 2023-12-01 13:06:00 |
217,000 |
8,520,950 |
39.267 |
39.5 |
2,986,340 |
117,125,000 |
7.27 |
7.275 |
| 2023-11-30 18:00:00 |
290,000 |
11,369,500 |
39.205 |
39.15 |
9,697,220 |
379,871,000 |
2.99 |
2.993 |
| 2023-11-30 13:06:00 |
87,000 |
3,407,650 |
39.168 |
39.45 |
2,275,460 |
89,087,600 |
3.82 |
3.825 |
| 2023-11-29 18:00:00 |
269,000 |
10,563,300 |
39.269 |
39.15 |
6,262,950 |
246,649,000 |
4.3 |
4.283 |
| 2023-11-29 13:06:00 |
113,500 |
4,489,080 |
39.551 |
39.35 |
3,127,340 |
124,015,000 |
3.63 |
3.62 |
| 2023-11-28 18:00:00 |
48,000 |
1,919,820 |
39.996 |
39.85 |
5,374,100 |
214,867,000 |
0.89 |
0.893 |
| 2023-11-28 13:06:00 |
19,500 |
781,750 |
40.09 |
40.15 |
1,754,920 |
70,329,200 |
1.11 |
1.112 |
| 2023-11-27 18:00:00 |
181,000 |
7,297,480 |
40.318 |
40.15 |
3,991,360 |
160,582,000 |
4.53 |
4.544 |
| 2023-11-27 13:06:00 |
145,500 |
5,868,850 |
40.336 |
40.2 |
1,438,830 |
57,995,200 |
10.11 |
10.12 |
| 2023-11-24 18:00:00 |
60,500 |
2,449,980 |
40.495 |
40.3 |
2,258,740 |
91,333,000 |
2.68 |
2.682 |
| 2023-11-24 13:06:00 |
17,500 |
709,150 |
40.523 |
40.55 |
719,957 |
29,194,500 |
2.43 |
2.429 |
| 2023-11-23 18:00:00 |
94,500 |
3,851,280 |
40.754 |
41.05 |
2,901,340 |
118,113,000 |
3.26 |
3.261 |
| 2023-11-23 13:06:00 |
23,500 |
949,475 |
40.403 |
40.6 |
1,068,160 |
43,185,700 |
2.2 |
2.199 |
| 2023-11-22 18:00:00 |
137,000 |
5,565,280 |
40.622 |
40.75 |
2,708,930 |
109,941,000 |
5.06 |
5.062 |
| 2023-11-22 13:06:00 |
44,500 |
1,803,000 |
40.517 |
40.45 |
1,119,010 |
45,324,900 |
3.98 |
3.978 |
| 2023-11-21 18:00:00 |
246,500 |
10,060,900 |
40.815 |
40.65 |
3,618,700 |
147,674,000 |
6.81 |
6.813 |
| 2023-11-21 13:06:00 |
92,500 |
3,793,780 |
41.014 |
40.75 |
1,801,690 |
73,793,700 |
5.13 |
5.141 |
| 2023-11-20 18:00:00 |
331,000 |
13,382,200 |
40.43 |
40.55 |
3,086,040 |
124,668,000 |
10.73 |
10.734 |
| 2023-11-20 13:06:00 |
107,500 |
4,334,650 |
40.322 |
40.35 |
1,321,710 |
53,322,700 |
8.13 |
8.129 |
| 2023-11-17 18:00:00 |
176,500 |
7,067,250 |
40.041 |
40.2 |
4,958,510 |
198,158,000 |
3.56 |
3.566 |
| 2023-11-17 13:06:00 |
54,500 |
2,169,400 |
39.806 |
39.9 |
2,256,780 |
89,758,800 |
2.41 |
2.417 |
| 2023-11-16 18:00:00 |
173,000 |
6,980,680 |
40.351 |
40.3 |
4,413,520 |
178,215,000 |
3.92 |
3.917 |
| 2023-11-16 13:06:00 |
25,500 |
1,036,400 |
40.643 |
40.35 |
1,901,220 |
77,021,200 |
1.34 |
1.346 |
| 2023-11-15 18:00:00 |
264,000 |
10,759,900 |
40.757 |
40.85 |
7,435,220 |
302,979,000 |
3.55 |
3.551 |
| 2023-11-15 13:06:00 |
137,000 |
5,563,780 |
40.611 |
40.75 |
3,133,420 |
127,308,000 |
4.37 |
4.37 |
| 2023-11-14 18:00:00 |
87,500 |
3,463,580 |
39.584 |
39.6 |
4,001,530 |
158,539,000 |
2.19 |
2.185 |
| 2023-11-14 13:06:00 |
59,000 |
2,331,250 |
39.513 |
39.7 |
1,650,270 |
65,262,500 |
3.58 |
3.572 |
| 2023-11-13 18:00:00 |
193,500 |
7,555,480 |
39.046 |
39.15 |
3,284,990 |
128,250,000 |
5.89 |
5.891 |
| 2023-11-13 13:06:00 |
160,000 |
6,245,550 |
39.035 |
38.9 |
1,545,410 |
60,239,400 |
10.35 |
10.368 |
| 2023-11-10 18:00:00 |
183,000 |
7,109,900 |
38.852 |
38.8 |
2,729,010 |
106,192,000 |
6.71 |
6.695 |
| 2023-11-10 13:06:00 |
55,000 |
2,135,320 |
38.824 |
38.9 |
1,190,910 |
46,403,100 |
4.62 |
4.602 |
| 2023-11-09 18:00:00 |
134,000 |
5,272,020 |
39.343 |
39.2 |
3,980,490 |
156,473,000 |
3.37 |
3.369 |
| 2023-11-09 13:06:00 |
91,500 |
3,597,550 |
39.317 |
39.45 |
2,031,750 |
79,821,400 |
4.5 |
4.507 |
| 2023-11-08 18:00:00 |
202,000 |
7,958,120 |
39.397 |
39.25 |
6,531,590 |
257,048,000 |
3.09 |
3.096 |
| 2023-11-08 13:06:00 |
146,500 |
5,773,180 |
39.407 |
39.55 |
3,405,700 |
134,252,000 |
4.3 |
4.3 |
| 2023-11-07 18:00:00 |
201,500 |
8,052,400 |
39.962 |
39.5 |
4,878,860 |
194,662,000 |
4.13 |
4.137 |
| 2023-11-07 13:06:00 |
102,500 |
4,127,900 |
40.272 |
39.9 |
2,035,830 |
81,822,500 |
5.03 |
5.045 |
| 2023-11-06 18:00:00 |
265,000 |
10,864,500 |
40.998 |
41.05 |
3,079,760 |
126,252,000 |
8.6 |
8.605 |
| 2023-11-06 13:06:00 |
172,500 |
7,068,050 |
40.974 |
41.05 |
1,659,100 |
67,997,000 |
10.4 |
10.395 |
| 2023-11-03 18:00:00 |
470,000 |
19,237,600 |
40.931 |
40.85 |
3,547,340 |
145,239,000 |
13.25 |
13.246 |
| 2023-11-03 13:06:00 |
157,000 |
6,444,000 |
41.045 |
40.9 |
1,961,290 |
80,436,100 |
8 |
8.011 |
| 2023-11-02 18:00:00 |
347,000 |
13,984,100 |
40.3 |
40.3 |
3,477,770 |
140,130,000 |
9.98 |
9.979 |
| 2023-11-02 13:06:00 |
221,500 |
8,923,520 |
40.287 |
40.4 |
2,016,600 |
81,245,400 |
10.98 |
10.983 |
| 2023-11-01 18:00:00 |
672,000 |
26,486,300 |
39.414 |
39.55 |
2,940,750 |
116,059,000 |
22.85 |
22.821 |
| 2023-11-01 13:06:00 |
347,500 |
13,653,100 |
39.289 |
39.55 |
1,331,870 |
52,431,900 |
26.09 |
26.04 |
| 2023-10-31 18:00:00 |
283,000 |
11,249,700 |
39.752 |
39.55 |
4,675,180 |
185,521,000 |
6.05 |
6.064 |
| 2023-10-31 13:06:00 |
115,000 |
4,583,300 |
39.855 |
39.5 |
1,957,990 |
77,975,400 |
5.87 |
5.878 |
| 2023-10-30 18:00:00 |
169,000 |
6,697,650 |
39.631 |
39.85 |
2,628,820 |
104,354,000 |
6.43 |
6.418 |
| 2023-10-30 13:06:00 |
134,500 |
5,325,480 |
39.595 |
39.7 |
1,469,960 |
58,226,500 |
9.15 |
9.146 |
| 2023-10-27 18:00:00 |
234,000 |
9,243,150 |
39.501 |
39.65 |
3,626,480 |
143,084,000 |
6.45 |
6.46 |
| 2023-10-27 13:06:00 |
142,500 |
5,625,920 |
39.48 |
39.2 |
1,614,240 |
63,427,900 |
8.83 |
8.87 |
| 2023-10-26 18:00:00 |
765,000 |
29,645,400 |
38.752 |
38.9 |
6,598,150 |
255,663,000 |
11.59 |
11.595 |
| 2023-10-26 13:06:00 |
313,000 |
12,105,200 |
38.675 |
38.45 |
3,192,260 |
123,633,000 |
9.8 |
9.791 |
| 2023-10-25 18:00:00 |
406,000 |
16,004,700 |
39.42 |
39.25 |
4,467,110 |
176,462,000 |
9.09 |
9.07 |
| 2023-10-25 13:06:00 |
159,000 |
6,301,680 |
39.633 |
39.2 |
2,718,920 |
107,762,000 |
5.85 |
5.848 |
| 2023-10-24 18:00:00 |
566,000 |
22,313,000 |
39.422 |
39.3 |
4,664,670 |
183,897,000 |
12.13 |
12.133 |
| 2023-10-24 13:06:00 |
314,000 |
12,387,100 |
39.449 |
39.6 |
2,217,630 |
87,543,600 |
14.16 |
14.15 |
| 2023-10-23 18:00:00 |
840,000 |
33,297,400 |
39.64 |
39.7 |
5,228,560 |
207,250,000 |
16.07 |
16.066 |
| 2023-10-23 13:06:00 |
391,500 |
15,459,700 |
39.488 |
39.55 |
2,641,040 |
104,403,000 |
14.82 |
14.808 |
| 2023-10-20 18:00:00 |
840,000 |
33,297,400 |
39.64 |
39.7 |
5,228,560 |
207,250,000 |
16.07 |
16.066 |
| 2023-10-20 13:06:00 |
391,500 |
15,459,700 |
39.488 |
39.55 |
2,641,040 |
104,403,000 |
14.82 |
14.808 |
| 2023-10-19 18:00:00 |
712,000 |
28,569,600 |
40.126 |
39.9 |
3,001,710 |
120,522,000 |
23.72 |
23.705 |
| 2023-10-19 13:06:00 |
366,500 |
14,720,600 |
40.165 |
40.15 |
1,279,900 |
51,597,800 |
28.64 |
28.53 |
| 2023-10-18 18:00:00 |
309,000 |
12,624,000 |
40.854 |
40.9 |
2,217,430 |
90,529,300 |
13.94 |
13.945 |
| 2023-10-18 13:06:00 |
109,000 |
4,444,950 |
40.779 |
40.75 |
783,469 |
31,914,300 |
13.91 |
13.928 |
| 2023-10-17 18:00:00 |
455,500 |
18,542,300 |
40.708 |
40.75 |
3,305,810 |
134,401,000 |
13.78 |
13.796 |
| 2023-10-17 13:06:00 |
134,000 |
5,449,680 |
40.669 |
40.7 |
1,632,140 |
66,255,500 |
8.21 |
8.225 |
| 2023-10-16 18:00:00 |
288,500 |
11,722,000 |
40.631 |
40.55 |
2,133,160 |
86,624,700 |
13.52 |
13.532 |
| 2023-10-16 13:06:00 |
80,500 |
3,269,750 |
40.618 |
40.55 |
828,296 |
33,661,500 |
9.72 |
9.714 |
| 2023-10-13 18:00:00 |
652,500 |
26,728,200 |
40.963 |
40.8 |
3,940,090 |
161,675,000 |
16.56 |
16.532 |
| 2023-10-13 13:06:00 |
186,500 |
7,682,820 |
41.195 |
40.8 |
1,751,280 |
72,178,800 |
10.65 |
10.644 |
| 2023-10-12 18:00:00 |
356,500 |
14,862,200 |
41.689 |
41.7 |
3,019,570 |
125,810,000 |
11.81 |
11.813 |
| 2023-10-12 13:06:00 |
148,500 |
6,188,780 |
41.675 |
41.7 |
1,390,950 |
57,907,900 |
10.68 |
10.687 |
| 2023-10-11 18:00:00 |
515,500 |
21,253,900 |
41.23 |
41.25 |
3,890,540 |
160,450,000 |
13.25 |
13.246 |
| 2023-10-11 13:06:00 |
238,000 |
9,809,900 |
41.218 |
41.2 |
1,409,310 |
58,125,400 |
16.89 |
16.877 |
| 2023-10-10 18:00:00 |
204,500 |
8,434,620 |
41.245 |
41.05 |
2,001,600 |
82,534,700 |
10.22 |
10.219 |
| 2023-10-10 13:06:00 |
133,000 |
5,494,120 |
41.309 |
41.25 |
1,226,620 |
50,698,100 |
10.84 |
10.837 |
| 2023-10-09 18:00:00 |
375,500 |
15,307,300 |
40.765 |
40.8 |
1,466,780 |
59,788,200 |
25.6 |
25.603 |
| 2023-10-06 18:00:00 |
471,500 |
19,349,300 |
41.038 |
40.95 |
2,529,760 |
103,806,000 |
18.64 |
18.64 |
| 2023-10-06 13:06:00 |
214,500 |
8,835,600 |
41.192 |
41 |
1,303,080 |
53,660,800 |
16.46 |
16.466 |
| 2023-10-05 18:00:00 |
336,500 |
13,596,600 |
40.406 |
40.5 |
2,585,030 |
104,448,000 |
13.02 |
13.018 |
| 2023-10-05 13:06:00 |
131,500 |
5,308,400 |
40.368 |
40.45 |
1,105,470 |
44,600,100 |
11.9 |
11.902 |
| 2023-10-04 18:00:00 |
1,001,000 |
40,192,000 |
40.152 |
40.3 |
4,066,480 |
163,164,000 |
24.62 |
24.633 |
| 2023-10-04 13:06:00 |
280,500 |
11,230,700 |
40.038 |
40.05 |
1,849,400 |
74,067,500 |
15.17 |
15.163 |
| 2023-10-03 18:00:00 |
1,716,000 |
69,328,100 |
40.401 |
40.35 |
5,570,280 |
225,311,000 |
30.81 |
30.77 |
| 2023-10-03 13:06:00 |
863,500 |
34,973,000 |
40.501 |
40.4 |
2,697,920 |
109,552,000 |
32.01 |
31.924 |
| 2023-10-02 18:00:00 |
564,000 |
23,458,500 |
41.593 |
41.9 |
5,146,570 |
215,134,000 |
10.96 |
10.904 |
| 2023-10-02 13:06:00 |
316,000 |
13,064,200 |
41.343 |
41.9 |
1,592,310 |
66,237,800 |
19.85 |
19.723 |
| 2023-09-29 18:00:00 |
564,000 |
23,458,500 |
41.593 |
41.9 |
5,146,570 |
215,134,000 |
10.96 |
10.904 |
| 2023-09-29 13:06:00 |
316,000 |
13,064,200 |
41.343 |
41.9 |
1,592,310 |
66,237,800 |
19.85 |
19.723 |
| 2023-09-28 18:00:00 |
792,000 |
32,439,600 |
40.959 |
40.75 |
4,431,560 |
181,270,000 |
17.87 |
17.896 |
| 2023-09-28 13:06:00 |
453,000 |
18,584,900 |
41.026 |
41.1 |
2,056,240 |
84,292,000 |
22.03 |
22.048 |
| 2023-09-27 18:00:00 |
1,151,000 |
47,653,000 |
41.401 |
41.5 |
4,296,420 |
177,542,000 |
26.79 |
26.84 |
| 2023-09-27 13:06:00 |
452,500 |
18,664,500 |
41.248 |
41.35 |
2,145,460 |
88,334,500 |
21.09 |
21.129 |
| 2023-09-26 18:00:00 |
1,065,500 |
43,820,900 |
41.127 |
40.85 |
4,188,990 |
171,946,000 |
25.44 |
25.485 |
| 2023-09-26 13:06:00 |
676,500 |
27,901,600 |
41.244 |
41.15 |
1,903,260 |
78,453,000 |
35.54 |
35.565 |
| 2023-09-25 18:00:00 |
648,500 |
26,983,600 |
41.609 |
41.3 |
2,919,250 |
121,284,000 |
22.21 |
22.248 |
| 2023-09-25 13:06:00 |
335,500 |
14,040,600 |
41.85 |
41.6 |
1,347,570 |
56,320,300 |
24.9 |
24.93 |
| 2023-09-22 18:00:00 |
1,250,000 |
52,099,400 |
41.68 |
41.9 |
4,968,540 |
206,633,000 |
25.16 |
25.213 |
| 2023-09-22 13:06:00 |
337,500 |
13,948,000 |
41.327 |
41.6 |
1,885,840 |
77,893,600 |
17.9 |
17.906 |
| 2023-09-21 18:00:00 |
685,000 |
28,244,800 |
41.233 |
41.15 |
3,442,260 |
141,882,000 |
19.9 |
19.907 |
| 2023-09-21 13:06:00 |
284,500 |
11,765,700 |
41.356 |
41.1 |
1,509,110 |
62,380,400 |
18.85 |
18.861 |
| 2023-09-20 18:00:00 |
786,500 |
32,830,200 |
41.742 |
41.55 |
4,168,280 |
173,834,000 |
18.87 |
18.886 |
| 2023-09-20 13:06:00 |
344,000 |
14,397,800 |
41.854 |
41.65 |
1,921,570 |
80,304,700 |
17.9 |
17.929 |
| 2023-09-19 18:00:00 |
840,500 |
34,854,400 |
41.469 |
41.45 |
2,980,610 |
123,573,000 |
28.2 |
28.206 |
| 2023-09-19 13:06:00 |
309,500 |
12,841,400 |
41.491 |
41.55 |
878,020 |
36,433,200 |
35.25 |
35.246 |
| 2023-09-18 18:00:00 |
713,000 |
29,573,500 |
41.478 |
41.35 |
2,452,770 |
101,772,000 |
29.07 |
29.059 |
| 2023-09-18 13:06:00 |
434,000 |
18,019,900 |
41.521 |
41.4 |
1,325,400 |
55,123,300 |
32.74 |
32.69 |
| 2023-09-15 18:00:00 |
1,034,000 |
43,520,500 |
42.089 |
41.95 |
7,963,690 |
334,665,000 |
12.98 |
13.004 |
| 2023-09-15 13:06:00 |
582,000 |
24,428,200 |
41.973 |
42.25 |
2,520,590 |
105,721,000 |
23.09 |
23.106 |
| 2023-09-14 18:00:00 |
734,000 |
30,517,500 |
41.577 |
41.5 |
4,282,590 |
178,029,000 |
17.14 |
17.142 |
| 2023-09-14 13:06:00 |
216,000 |
8,996,820 |
41.652 |
41.55 |
1,585,120 |
65,983,200 |
13.63 |
13.635 |
| 2023-09-13 18:00:00 |
671,500 |
27,662,200 |
41.195 |
41.2 |
5,906,680 |
243,072,000 |
11.37 |
11.38 |
| 2023-09-13 13:06:00 |
473,500 |
19,518,600 |
41.222 |
40.95 |
3,457,410 |
142,363,000 |
13.7 |
13.71 |
| 2023-09-12 18:00:00 |
510,500 |
21,071,800 |
41.277 |
41.2 |
2,328,890 |
96,126,100 |
21.92 |
21.921 |
| 2023-09-12 13:06:00 |
212,500 |
8,785,850 |
41.345 |
41.4 |
999,376 |
41,318,600 |
21.26 |
21.264 |
| 2023-09-11 18:00:00 |
641,500 |
26,577,300 |
41.43 |
41.55 |
4,125,810 |
170,918,000 |
15.55 |
15.55 |
| 2023-09-11 13:06:00 |
240,000 |
9,926,720 |
41.361 |
41.35 |
2,198,000 |
90,927,100 |
10.92 |
10.917 |
| 2023-09-07 18:00:00 |
1,040,500 |
43,088,100 |
41.411 |
41.35 |
3,269,760 |
135,446,000 |
31.82 |
31.812 |
| 2023-09-07 13:06:00 |
199,500 |
8,288,180 |
41.545 |
41.5 |
1,090,060 |
45,288,900 |
18.3 |
18.301 |
| 2023-09-06 18:00:00 |
1,743,000 |
72,788,200 |
41.76 |
41.8 |
4,731,430 |
197,596,000 |
36.84 |
36.837 |
| 2023-09-06 13:06:00 |
652,000 |
27,236,800 |
41.774 |
41.65 |
1,917,440 |
80,109,700 |
34 |
33.999 |
| 2023-09-05 18:00:00 |
924,500 |
38,487,600 |
41.631 |
41.6 |
4,088,620 |
170,580,000 |
22.61 |
22.563 |
| 2023-09-05 13:06:00 |
340,500 |
14,194,700 |
41.688 |
41.6 |
2,365,630 |
98,904,100 |
14.39 |
14.352 |
| 2023-09-04 18:00:00 |
1,448,000 |
60,801,500 |
41.99 |
41.95 |
6,804,710 |
286,486,000 |
21.28 |
21.223 |
| 2023-09-04 13:06:00 |
500,000 |
21,025,000 |
42.05 |
42.1 |
3,166,440 |
133,871,000 |
15.79 |
15.705 |
| 2023-08-31 18:00:00 |
801,000 |
34,246,700 |
42.755 |
42.75 |
6,407,930 |
273,839,000 |
12.5 |
12.506 |
| 2023-08-31 13:06:00 |
351,000 |
15,011,800 |
42.769 |
42.7 |
1,494,230 |
63,827,200 |
23.49 |
23.519 |
| 2023-08-30 18:00:00 |
932,500 |
39,645,000 |
42.515 |
42.4 |
5,330,610 |
226,220,000 |
17.49 |
17.525 |
| 2023-08-30 13:06:00 |
328,000 |
13,954,700 |
42.545 |
42.65 |
2,483,180 |
105,259,000 |
13.21 |
13.258 |
| 2023-08-29 18:00:00 |
794,500 |
33,446,900 |
42.098 |
42.25 |
4,640,150 |
195,223,000 |
17.12 |
17.133 |
| 2023-08-29 13:06:00 |
447,500 |
18,801,600 |
42.015 |
42.05 |
2,316,570 |
97,139,700 |
19.32 |
19.355 |
| 2023-08-28 18:00:00 |
247,500 |
10,312,100 |
41.665 |
41.35 |
3,037,190 |
126,333,000 |
8.15 |
8.163 |
| 2023-08-28 13:06:00 |
181,500 |
7,580,920 |
41.768 |
41.6 |
1,872,770 |
78,162,300 |
9.69 |
9.699 |
| 2023-08-25 18:00:00 |
342,500 |
14,130,800 |
41.258 |
41.05 |
3,562,390 |
146,843,000 |
9.61 |
9.623 |
| 2023-08-25 13:06:00 |
140,500 |
5,813,580 |
41.378 |
41.35 |
1,280,870 |
52,965,000 |
10.97 |
10.976 |
| 2023-08-24 18:00:00 |
480,000 |
19,959,200 |
41.582 |
41.5 |
4,038,260 |
167,715,000 |
11.89 |
11.901 |
| 2023-08-24 13:06:00 |
259,500 |
10,783,800 |
41.556 |
41.7 |
1,830,360 |
75,954,700 |
14.18 |
14.198 |
| 2023-08-23 18:00:00 |
453,000 |
18,562,200 |
40.976 |
41.05 |
2,618,710 |
107,273,000 |
17.3 |
17.304 |
| 2023-08-23 13:06:00 |
196,500 |
8,048,020 |
40.957 |
41.1 |
1,183,040 |
48,397,300 |
16.61 |
16.629 |
| 2023-08-22 18:00:00 |
955,000 |
39,183,700 |
41.03 |
41 |
5,439,350 |
222,999,000 |
17.56 |
17.571 |
| 2023-08-22 13:06:00 |
535,000 |
21,914,900 |
40.962 |
40.95 |
2,412,530 |
98,728,900 |
22.18 |
22.197 |
| 2023-08-21 18:00:00 |
806,000 |
32,714,300 |
40.588 |
40.55 |
7,117,590 |
288,989,000 |
11.32 |
11.32 |
| 2023-08-21 13:06:00 |
403,500 |
16,386,800 |
40.612 |
40.5 |
3,461,390 |
140,715,000 |
11.66 |
11.645 |
| 2023-08-18 18:00:00 |
1,248,000 |
51,549,700 |
41.306 |
41.15 |
5,281,910 |
218,103,000 |
23.63 |
23.635 |
| 2023-08-18 13:06:00 |
476,000 |
19,749,700 |
41.491 |
41.4 |
1,851,770 |
76,844,100 |
25.71 |
25.701 |
| 2023-08-17 18:00:00 |
702,500 |
29,222,300 |
41.598 |
41.7 |
4,941,160 |
205,579,000 |
14.22 |
14.215 |
| 2023-08-17 13:06:00 |
369,500 |
15,345,600 |
41.531 |
41.85 |
2,350,440 |
97,618,400 |
15.72 |
15.72 |
| 2023-08-16 18:00:00 |
734,500 |
30,886,700 |
42.051 |
42 |
7,829,410 |
329,795,000 |
9.38 |
9.365 |
| 2023-08-16 13:06:00 |
289,500 |
12,192,400 |
42.115 |
42 |
3,843,560 |
162,386,000 |
7.53 |
7.508 |
| 2023-08-15 18:00:00 |
792,500 |
33,740,200 |
42.574 |
42.5 |
4,507,600 |
191,840,000 |
17.58 |
17.588 |
| 2023-08-15 13:06:00 |
417,500 |
17,735,100 |
42.479 |
42.65 |
1,908,840 |
81,073,300 |
21.87 |
21.875 |
| 2023-08-14 18:00:00 |
897,500 |
38,228,600 |
42.595 |
42.6 |
5,834,440 |
248,550,000 |
15.38 |
15.381 |
| 2023-08-14 13:06:00 |
502,500 |
21,393,900 |
42.575 |
42.65 |
3,152,550 |
134,265,000 |
15.94 |
15.934 |
| 2023-08-11 18:00:00 |
572,000 |
24,708,500 |
43.197 |
43.05 |
5,590,670 |
241,283,000 |
10.23 |
10.24 |
| 2023-08-11 13:06:00 |
356,500 |
15,421,000 |
43.257 |
43.1 |
2,573,520 |
111,351,000 |
13.85 |
13.849 |
| 2023-08-10 18:00:00 |
509,000 |
22,028,100 |
43.277 |
43.25 |
5,780,610 |
249,942,000 |
8.81 |
8.813 |
| 2023-08-10 13:06:00 |
360,000 |
15,594,000 |
43.317 |
43.25 |
2,433,890 |
105,398,000 |
14.79 |
14.795 |
| 2023-08-09 18:00:00 |
597,000 |
25,738,500 |
43.113 |
43.2 |
5,365,400 |
231,477,000 |
11.13 |
11.119 |
| 2023-08-09 13:06:00 |
271,000 |
11,679,800 |
43.099 |
43.1 |
2,425,350 |
104,657,000 |
11.17 |
11.16 |
| 2023-08-08 18:00:00 |
973,000 |
42,435,600 |
43.613 |
43.4 |
7,657,580 |
333,936,000 |
12.71 |
12.708 |
| 2023-08-08 13:06:00 |
354,000 |
15,515,800 |
43.83 |
43.75 |
2,947,240 |
129,234,000 |
12.01 |
12.006 |
| 2023-08-07 18:00:00 |
410,500 |
18,121,100 |
44.144 |
44.3 |
5,942,440 |
262,343,000 |
6.91 |
6.907 |
| 2023-08-07 13:06:00 |
180,000 |
7,934,680 |
44.082 |
44.2 |
2,785,630 |
122,740,000 |
6.46 |
6.465 |
| 2023-08-04 18:00:00 |
5,249,500 |
232,248,000 |
44.242 |
44.15 |
19,723,000 |
873,738,000 |
26.62 |
26.581 |
| 2023-08-04 13:06:00 |
2,390,500 |
106,156,000 |
44.407 |
44.2 |
10,350,100 |
460,400,000 |
23.1 |
23.057 |
| 2023-08-03 18:00:00 |
1,044,500 |
48,662,900 |
46.59 |
46.3 |
5,947,110 |
276,737,000 |
17.56 |
17.585 |
| 2023-08-03 13:06:00 |
615,500 |
28,669,900 |
46.58 |
46.6 |
2,910,900 |
135,607,000 |
21.14 |
21.142 |
| 2023-08-02 18:00:00 |
677,000 |
31,873,400 |
47.08 |
46.95 |
4,317,620 |
203,138,000 |
15.68 |
15.691 |
| 2023-08-02 13:06:00 |
449,000 |
21,177,500 |
47.166 |
46.75 |
2,255,590 |
106,438,000 |
19.91 |
19.897 |
| 2023-08-01 18:00:00 |
326,500 |
15,649,900 |
47.932 |
47.85 |
3,586,170 |
171,729,000 |
9.1 |
9.113 |
| 2023-08-01 13:06:00 |
242,000 |
11,609,500 |
47.973 |
47.65 |
1,756,020 |
84,229,100 |
13.78 |
13.783 |
| 2023-07-31 18:00:00 |
378,000 |
18,337,000 |
48.511 |
48.1 |
5,311,060 |
256,630,000 |
7.12 |
7.145 |
| 2023-07-31 13:06:00 |
134,500 |
6,533,600 |
48.577 |
48.5 |
1,015,720 |
49,322,000 |
13.24 |
13.247 |
| 2023-07-28 18:00:00 |
1,087,000 |
52,522,100 |
48.318 |
48.45 |
4,148,710 |
200,305,000 |
26.2 |
26.221 |
| 2023-07-28 13:06:00 |
379,500 |
18,255,000 |
48.103 |
48.35 |
1,753,120 |
84,291,600 |
21.65 |
21.657 |
| 2023-07-27 18:00:00 |
738,500 |
35,758,400 |
48.42 |
48.55 |
2,553,390 |
123,541,000 |
28.92 |
28.945 |
| 2023-07-27 13:06:00 |
211,000 |
10,181,200 |
48.252 |
48.3 |
943,538 |
45,519,900 |
22.36 |
22.367 |
| 2023-07-26 18:00:00 |
368,500 |
17,634,100 |
47.854 |
47.85 |
2,453,570 |
117,413,000 |
15.02 |
15.019 |
| 2023-07-26 13:06:00 |
34,000 |
1,630,820 |
47.965 |
47.6 |
894,909 |
42,879,100 |
3.8 |
3.803 |
| 2023-07-25 18:00:00 |
328,000 |
15,696,000 |
47.854 |
47.8 |
4,336,740 |
207,093,000 |
7.56 |
7.579 |
| 2023-07-25 13:06:00 |
112,500 |
5,371,780 |
47.749 |
47.7 |
2,038,140 |
96,985,600 |
5.52 |
5.539 |
| 2023-07-24 18:00:00 |
1,543,500 |
72,696,400 |
47.098 |
47.2 |
3,594,140 |
169,153,000 |
42.94 |
42.977 |
| 2023-07-24 13:06:00 |
305,500 |
14,379,200 |
47.068 |
47 |
1,139,990 |
53,653,300 |
26.8 |
26.8 |
| 2023-07-21 18:00:00 |
268,000 |
12,725,600 |
47.483 |
47.55 |
3,145,500 |
149,396,000 |
8.52 |
8.518 |
| 2023-07-21 13:06:00 |
166,000 |
7,878,880 |
47.463 |
47.55 |
1,165,340 |
55,276,400 |
14.24 |
14.254 |
| 2023-07-20 18:00:00 |
524,000 |
24,768,900 |
47.269 |
47.2 |
3,248,020 |
153,431,000 |
16.13 |
16.143 |
| 2023-07-20 13:06:00 |
240,000 |
11,359,400 |
47.331 |
47.5 |
1,412,600 |
66,788,800 |
16.99 |
17.008 |
| 2023-07-19 18:00:00 |
413,500 |
19,426,200 |
46.98 |
47 |
3,908,410 |
183,666,000 |
10.58 |
10.577 |
| 2023-07-19 13:06:00 |
181,000 |
8,501,100 |
46.967 |
46.85 |
1,717,390 |
80,697,600 |
10.54 |
10.535 |
| 2023-07-18 18:00:00 |
202,000 |
9,520,680 |
47.132 |
47.2 |
3,727,410 |
176,190,000 |
5.42 |
5.404 |
| 2023-07-18 13:06:00 |
114,000 |
5,370,000 |
47.105 |
47 |
2,394,610 |
113,335,000 |
4.76 |
4.738 |
| 2023-07-14 18:00:00 |
128,500 |
6,130,350 |
47.707 |
47.7 |
4,732,270 |
226,168,000 |
2.72 |
2.711 |
| 2023-07-14 13:06:00 |
83,000 |
3,957,520 |
47.681 |
47.8 |
3,202,240 |
153,138,000 |
2.59 |
2.584 |
| 2023-07-13 18:00:00 |
351,500 |
16,668,900 |
47.422 |
47.45 |
3,423,530 |
162,366,000 |
10.27 |
10.266 |
| 2023-07-13 13:06:00 |
96,500 |
4,566,220 |
47.318 |
47.55 |
1,568,430 |
74,300,400 |
6.15 |
6.146 |
| 2023-07-12 18:00:00 |
605,500 |
28,364,200 |
46.844 |
46.8 |
3,975,290 |
186,193,000 |
15.23 |
15.234 |
| 2023-07-12 13:06:00 |
337,500 |
15,820,200 |
46.875 |
46.9 |
2,022,360 |
94,818,200 |
16.69 |
16.685 |
| 2023-07-11 18:00:00 |
990,000 |
46,437,200 |
46.906 |
46.85 |
4,989,110 |
233,828,000 |
19.84 |
19.86 |
| 2023-07-11 13:06:00 |
347,000 |
16,284,000 |
46.928 |
47.15 |
2,501,730 |
117,186,000 |
13.87 |
13.896 |
| 2023-07-10 18:00:00 |
722,500 |
33,406,100 |
46.237 |
46.1 |
3,618,920 |
167,161,000 |
19.96 |
19.984 |
| 2023-07-10 13:06:00 |
431,000 |
19,958,600 |
46.308 |
46.1 |
1,594,320 |
73,751,000 |
27.03 |
27.062 |
| 2023-07-07 18:00:00 |
1,232,000 |
56,703,900 |
46.026 |
46 |
4,757,290 |
218,893,000 |
25.9 |
25.905 |
| 2023-07-07 13:06:00 |
455,500 |
21,035,800 |
46.182 |
46.05 |
1,688,270 |
77,915,700 |
26.98 |
26.998 |
| 2023-07-06 18:00:00 |
890,000 |
41,457,200 |
46.581 |
46.25 |
6,691,600 |
312,521,000 |
13.3 |
13.265 |
| 2023-07-06 13:06:00 |
208,000 |
9,786,800 |
47.052 |
46.7 |
2,712,190 |
127,844,000 |
7.67 |
7.655 |
| 2023-07-05 18:00:00 |
148,000 |
7,057,750 |
47.688 |
47.6 |
2,794,310 |
133,221,000 |
5.3 |
5.298 |
| 2023-07-05 13:06:00 |
35,500 |
1,694,550 |
47.734 |
47.7 |
1,357,110 |
64,757,600 |
2.62 |
2.617 |
| 2023-07-04 18:00:00 |
275,000 |
13,189,300 |
47.961 |
47.95 |
2,335,570 |
112,041,000 |
11.77 |
11.772 |
| 2023-07-04 13:06:00 |
95,000 |
4,561,100 |
48.012 |
48 |
969,188 |
46,531,200 |
9.8 |
9.802 |
| 2023-07-03 18:00:00 |
139,000 |
6,687,350 |
48.11 |
48.15 |
4,235,860 |
203,500,000 |
3.28 |
3.286 |
| 2023-07-03 13:06:00 |
38,000 |
1,823,700 |
47.992 |
48 |
1,502,680 |
72,106,200 |
2.53 |
2.529 |
| 2023-06-30 18:00:00 |
103,000 |
4,931,920 |
47.883 |
47.85 |
3,737,130 |
179,006,000 |
2.76 |
2.755 |
| 2023-06-30 13:06:00 |
67,500 |
3,230,500 |
47.859 |
48.05 |
979,239 |
46,928,300 |
6.89 |
6.884 |
| 2023-06-29 18:00:00 |
889,000 |
42,202,600 |
47.472 |
47.55 |
6,057,040 |
288,794,000 |
14.68 |
14.613 |
| 2023-06-29 13:06:00 |
235,000 |
11,214,400 |
47.721 |
47.65 |
2,638,090 |
126,438,000 |
8.91 |
8.869 |
| 2023-06-28 18:00:00 |
119,000 |
5,790,920 |
48.663 |
48.7 |
2,975,440 |
144,724,000 |
4 |
4.001 |
| 2023-06-28 13:06:00 |
43,500 |
2,114,700 |
48.614 |
48.7 |
1,378,800 |
67,015,000 |
3.15 |
3.156 |
| 2023-06-27 18:00:00 |
160,000 |
7,750,150 |
48.438 |
48.55 |
3,681,530 |
178,050,000 |
4.34602 |
4.35279 |
| 2023-06-27 13:06:00 |
23,000 |
1,111,000 |
48.304 |
48.35 |
1,288,890 |
62,117,500 |
1.78 |
1.789 |
| 2023-06-26 18:00:00 |
323,500 |
15,549,000 |
48.065 |
47.95 |
3,084,510 |
148,129,000 |
10.49 |
10.497 |
| 2023-06-26 13:06:00 |
146,000 |
7,031,680 |
48.162 |
48 |
1,060,440 |
51,055,400 |
13.77 |
13.773 |
| 2023-06-23 18:00:00 |
736,500 |
35,376,400 |
48.033 |
48.15 |
3,625,260 |
174,077,000 |
20.32 |
20.322 |
| 2023-06-23 13:06:00 |
150,000 |
7,196,100 |
47.974 |
48 |
1,336,050 |
64,075,600 |
11.23 |
11.231 |
| 2023-06-22 18:00:00 |
317,500 |
15,435,100 |
48.614 |
48.5 |
3,971,860 |
192,865,000 |
7.99 |
8.003 |
| 2023-06-22 13:06:00 |
107,500 |
5,217,700 |
48.537 |
48.55 |
1,250,640 |
60,692,800 |
8.6 |
8.597 |
| 2023-06-21 18:00:00 |
317,500 |
15,435,100 |
48.614 |
48.5 |
3,971,860 |
192,865,000 |
7.99 |
8.003 |
| 2023-06-21 13:06:00 |
107,500 |
5,217,700 |
48.537 |
48.55 |
1,250,640 |
60,692,800 |
8.6 |
8.597 |
| 2023-06-20 18:00:00 |
172,000 |
8,458,820 |
49.179 |
49.15 |
3,682,400 |
181,051,000 |
4.67 |
4.672 |
| 2023-06-20 13:06:00 |
95,000 |
4,668,880 |
49.146 |
49.25 |
1,116,970 |
54,941,200 |
8.51 |
8.498 |
| 2023-06-19 18:00:00 |
247,500 |
12,195,800 |
49.276 |
49.3 |
2,669,280 |
131,450,000 |
9.27 |
9.278 |
| 2023-06-19 13:06:00 |
145,500 |
7,172,720 |
49.297 |
49.05 |
1,165,630 |
57,399,200 |
12.48 |
12.496 |
| 2023-06-16 18:00:00 |
326,500 |
16,089,400 |
49.278 |
49.25 |
6,290,800 |
309,889,000 |
5.19 |
5.192 |
| 2023-06-16 13:06:00 |
210,000 |
10,347,800 |
49.275 |
49.15 |
1,318,940 |
64,952,000 |
15.92 |
15.931 |
| 2023-06-15 18:00:00 |
942,500 |
46,167,200 |
48.984 |
48.95 |
5,423,910 |
265,208,000 |
17.38 |
17.408 |
| 2023-06-15 13:06:00 |
313,000 |
15,379,800 |
49.137 |
48.65 |
1,480,010 |
72,716,400 |
21.15 |
21.15 |
| 2023-06-14 18:00:00 |
800,000 |
39,090,100 |
48.863 |
48.85 |
2,831,040 |
138,411,000 |
28.26 |
28.242 |
| 2023-06-14 13:06:00 |
436,500 |
21,339,300 |
48.887 |
48.85 |
1,359,130 |
66,529,600 |
32.12 |
32.075 |
| 2023-06-13 18:00:00 |
780,000 |
38,268,000 |
49.062 |
49.1 |
3,621,730 |
177,681,000 |
21.54 |
21.538 |
| 2023-06-13 13:06:00 |
367,500 |
18,026,400 |
49.052 |
49.15 |
999,305 |
49,029,500 |
36.78 |
36.767 |
| 2023-06-12 18:00:00 |
825,500 |
40,781,200 |
49.402 |
49.55 |
2,287,920 |
112,971,000 |
36.08 |
36.099 |
| 2023-06-12 13:06:00 |
288,500 |
14,223,600 |
49.302 |
49.25 |
849,431 |
41,853,300 |
33.96 |
33.985 |
| 2023-06-09 18:00:00 |
738,500 |
36,333,200 |
49.199 |
49.3 |
3,375,450 |
166,019,000 |
21.88 |
21.885 |
| 2023-06-09 13:06:00 |
239,000 |
11,696,600 |
48.94 |
49.25 |
1,182,150 |
57,857,400 |
20.22 |
20.216 |
| 2023-06-08 18:00:00 |
623,500 |
30,358,700 |
48.691 |
48.85 |
2,266,730 |
110,340,000 |
27.51 |
27.514 |
| 2023-06-08 13:06:00 |
225,000 |
10,923,200 |
48.547 |
48.4 |
854,329 |
41,475,300 |
26.34 |
26.337 |
| 2023-06-07 18:00:00 |
493,500 |
23,767,300 |
48.161 |
48.15 |
2,941,780 |
141,632,000 |
16.78 |
16.781 |
| 2023-06-07 13:06:00 |
208,500 |
10,071,900 |
48.307 |
47.95 |
1,077,040 |
51,970,600 |
19.36 |
19.38 |
| 2023-06-06 18:00:00 |
438,000 |
21,191,800 |
48.383 |
48.4 |
2,280,890 |
110,354,000 |
19.2 |
19.203 |
| 2023-06-06 13:06:00 |
154,000 |
7,448,650 |
48.368 |
48.4 |
843,754 |
40,793,300 |
18.25 |
18.259 |
| 2023-06-05 18:00:00 |
397,000 |
19,081,300 |
48.064 |
48.3 |
3,931,890 |
188,778,000 |
10.1 |
10.108 |
| 2023-06-05 13:06:00 |
223,500 |
10,714,300 |
47.939 |
48.05 |
2,368,270 |
113,427,000 |
9.44 |
9.446 |
| 2023-06-02 18:00:00 |
694,500 |
33,026,500 |
47.554 |
47.65 |
4,388,090 |
208,923,000 |
15.83 |
15.808 |
| 2023-06-02 13:06:00 |
336,000 |
15,938,800 |
47.437 |
47.6 |
855,599 |
40,646,200 |
39.27 |
39.214 |
| 2023-06-01 18:00:00 |
1,500,000 |
70,328,200 |
46.885 |
46.65 |
6,086,130 |
286,104,000 |
24.65 |
24.581 |
| 2023-06-01 13:06:00 |
683,500 |
32,124,800 |
47.001 |
46.95 |
3,618,320 |
170,755,000 |
18.89 |
18.813 |
| 2023-05-31 18:00:00 |
1,332,000 |
63,300,200 |
47.523 |
47.35 |
12,209,500 |
578,804,000 |
10.91 |
10.936 |
| 2023-05-31 13:06:00 |
424,000 |
20,184,800 |
47.606 |
47.65 |
1,283,680 |
61,161,000 |
33.03 |
33.003 |
| 2023-05-30 18:00:00 |
533,000 |
25,533,800 |
47.906 |
48.1 |
3,111,580 |
148,952,000 |
17.13 |
17.142 |
| 2023-05-30 13:06:00 |
262,500 |
12,553,800 |
47.824 |
47.6 |
1,419,100 |
67,847,600 |
18.5 |
18.503 |
| 2023-05-29 18:00:00 |
808,000 |
39,039,000 |
48.316 |
48.1 |
4,554,710 |
220,028,000 |
17.74 |
17.743 |
| 2023-05-29 13:06:00 |
416,000 |
20,083,600 |
48.278 |
48.35 |
2,483,690 |
119,985,000 |
16.75 |
16.738 |
| 2023-05-26 18:00:00 |
792,000 |
38,256,000 |
48.303 |
48.45 |
3,280,380 |
158,646,000 |
24.14 |
24.114 |
| 2023-05-26 13:06:00 |
375,000 |
18,081,200 |
48.217 |
48.35 |
1,417,240 |
68,463,300 |
26.46 |
26.41 |
| 2023-05-25 18:00:00 |
792,000 |
38,256,000 |
48.303 |
48.45 |
3,280,380 |
158,646,000 |
24.14 |
24.114 |
| 2023-05-25 13:06:00 |
375,000 |
18,081,200 |
48.217 |
48.35 |
1,417,240 |
68,463,300 |
26.46 |
26.41 |
| 2023-05-24 18:00:00 |
2,318,500 |
112,967,000 |
48.724 |
48.95 |
5,940,590 |
289,138,000 |
39.03 |
39.07 |
| 2023-05-24 13:06:00 |
423,000 |
20,462,600 |
48.375 |
48.6 |
1,584,010 |
76,591,900 |
26.7 |
26.716 |
| 2023-05-23 18:00:00 |
656,500 |
31,813,100 |
48.459 |
48.35 |
3,395,140 |
164,393,000 |
19.34 |
19.352 |
| 2023-05-23 13:06:00 |
347,000 |
16,865,600 |
48.604 |
48.3 |
1,455,880 |
70,670,600 |
23.83 |
23.865 |
| 2023-05-22 18:00:00 |
600,500 |
30,619,500 |
50.99 |
51 |
5,786,000 |
294,742,000 |
10.38 |
10.389 |
| 2023-05-22 13:06:00 |
162,000 |
8,276,520 |
51.09 |
51.2 |
1,896,140 |
96,758,100 |
8.54 |
8.554 |
| 2023-05-19 18:00:00 |
577,000 |
29,505,000 |
51.135 |
51.1 |
2,920,490 |
149,374,000 |
19.76 |
19.752 |
| 2023-05-19 13:06:00 |
308,000 |
15,753,300 |
51.147 |
51.35 |
1,466,210 |
75,036,800 |
21.01 |
20.994 |
| 2023-05-18 18:00:00 |
731,500 |
37,511,000 |
51.28 |
51.05 |
4,528,610 |
231,944,000 |
16.15 |
16.172 |
| 2023-05-18 13:06:00 |
308,000 |
15,852,400 |
51.469 |
51.3 |
1,172,440 |
60,332,000 |
26.27 |
26.275 |
| 2023-05-17 18:00:00 |
1,024,500 |
52,612,800 |
51.355 |
51.05 |
4,831,300 |
248,325,000 |
21.21 |
21.187 |
| 2023-05-17 13:06:00 |
466,000 |
24,003,800 |
51.51 |
51.4 |
2,218,850 |
114,437,000 |
21 |
20.976 |
| 2023-05-16 18:00:00 |
935,500 |
48,361,800 |
51.696 |
51.5 |
4,059,730 |
210,116,000 |
23.04 |
23.017 |
| 2023-05-16 13:06:00 |
258,500 |
13,479,800 |
52.146 |
51.9 |
1,492,660 |
77,862,700 |
17.32 |
17.312 |
| 2023-05-15 18:00:00 |
646,000 |
33,684,500 |
52.143 |
52.35 |
3,149,640 |
164,147,000 |
20.51 |
20.521 |
| 2023-05-15 13:06:00 |
304,000 |
15,796,500 |
51.962 |
51.8 |
1,198,930 |
62,224,600 |
25.36 |
25.386 |
| 2023-05-12 18:00:00 |
764,000 |
39,653,300 |
51.902 |
51.8 |
4,762,660 |
247,169,000 |
16.04 |
16.043 |
| 2023-05-12 13:06:00 |
263,500 |
13,734,800 |
52.125 |
52.1 |
1,848,740 |
96,454,600 |
14.25 |
14.24 |
| 2023-05-11 18:00:00 |
995,500 |
52,611,100 |
52.849 |
53 |
3,867,220 |
204,251,000 |
25.74 |
25.758 |
| 2023-05-11 13:06:00 |
176,000 |
9,260,420 |
52.616 |
52.55 |
1,243,790 |
65,565,900 |
14.15 |
14.124 |
| 2023-05-10 18:00:00 |
863,500 |
45,679,200 |
52.9 |
52.95 |
4,378,790 |
231,864,000 |
19.72 |
19.701 |
| 2023-05-10 13:06:00 |
102,000 |
5,410,950 |
53.049 |
53 |
1,963,650 |
104,203,000 |
5.19 |
5.193 |
| 2023-05-09 18:00:00 |
1,183,000 |
62,995,400 |
53.251 |
53.15 |
5,708,350 |
304,931,000 |
20.72 |
20.659 |
| 2023-05-09 13:06:00 |
139,000 |
7,499,150 |
53.951 |
53.95 |
2,147,360 |
115,474,000 |
6.47 |
6.494 |
| 2023-05-08 18:00:00 |
566,000 |
30,393,000 |
53.698 |
53.8 |
3,083,940 |
165,607,000 |
18.35 |
18.353 |
| 2023-05-08 13:06:00 |
204,500 |
10,981,400 |
53.699 |
53.45 |
1,259,700 |
67,637,900 |
16.23 |
16.236 |
| 2023-05-05 18:00:00 |
1,232,000 |
66,245,000 |
53.77 |
53.7 |
3,718,550 |
200,147,000 |
33.13 |
33.098 |
| 2023-05-05 13:06:00 |
565,500 |
30,445,200 |
53.838 |
53.65 |
1,775,040 |
95,768,100 |
31.86 |
31.791 |
| 2023-05-04 18:00:00 |
1,683,000 |
90,874,000 |
53.995 |
54.45 |
7,435,820 |
400,896,000 |
22.63 |
22.668 |
| 2023-05-04 13:06:00 |
458,500 |
24,501,300 |
53.438 |
53.65 |
2,584,150 |
138,037,000 |
17.74 |
17.75 |
| 2023-05-03 18:00:00 |
1,120,000 |
58,844,000 |
52.539 |
52.65 |
3,488,060 |
183,078,000 |
32.11 |
32.142 |
| 2023-05-03 13:06:00 |
302,500 |
15,874,700 |
52.478 |
52.35 |
1,363,730 |
71,562,700 |
22.18 |
22.183 |
| 2023-05-02 18:00:00 |
995,000 |
52,742,700 |
53.008 |
52.95 |
3,952,490 |
209,736,000 |
25.17 |
25.147 |
| 2023-05-02 13:06:00 |
338,500 |
17,957,400 |
53.05 |
52.9 |
1,695,970 |
90,146,000 |
19.96 |
19.92 |
| 2023-05-01 18:00:00 |
824,500 |
43,579,200 |
52.855 |
52.5 |
7,725,800 |
408,015,000 |
10.67 |
10.681 |
| 2023-05-01 13:06:00 |
465,500 |
24,650,700 |
52.955 |
53 |
4,075,500 |
215,936,000 |
11.42 |
11.416 |
| 2023-04-28 18:00:00 |
824,500 |
43,579,200 |
52.855 |
52.5 |
7,725,800 |
408,015,000 |
10.67 |
10.681 |
| 2023-04-28 13:06:00 |
465,500 |
24,650,700 |
52.955 |
53 |
4,075,500 |
215,936,000 |
11.42 |
11.416 |
| 2023-04-27 18:00:00 |
887,500 |
46,155,800 |
52.007 |
52.1 |
4,304,130 |
223,841,000 |
20.62 |
20.62 |
| 2023-04-27 13:06:00 |
339,000 |
17,576,200 |
51.847 |
52.2 |
1,937,270 |
100,501,000 |
17.5 |
17.489 |
| 2023-04-26 18:00:00 |
1,129,000 |
57,981,400 |
51.356 |
51.45 |
4,868,220 |
249,972,000 |
23.19 |
23.195 |
| 2023-04-26 13:06:00 |
438,000 |
22,426,100 |
51.201 |
51.35 |
2,145,970 |
109,910,000 |
20.41 |
20.404 |
| 2023-04-25 18:00:00 |
713,000 |
36,325,000 |
50.947 |
50.9 |
4,195,220 |
213,903,000 |
17 |
16.982 |
| 2023-04-25 13:06:00 |
250,500 |
12,822,900 |
51.189 |
50.8 |
1,749,330 |
89,555,300 |
14.32 |
14.318 |
| 2023-04-24 18:00:00 |
1,109,500 |
56,759,600 |
51.158 |
51 |
5,556,130 |
284,503,000 |
19.97 |
19.95 |
| 2023-04-24 13:06:00 |
472,500 |
24,245,200 |
51.313 |
51.15 |
2,589,440 |
133,132,000 |
18.25 |
18.211 |
| 2023-04-21 18:00:00 |
952,000 |
49,324,100 |
51.811 |
51.85 |
7,366,080 |
381,293,000 |
12.92 |
12.936 |
| 2023-04-21 13:06:00 |
396,500 |
20,539,500 |
51.802 |
52.05 |
3,886,180 |
200,977,000 |
10.2 |
10.22 |
| 2023-04-20 18:00:00 |
559,000 |
28,471,200 |
50.932 |
51 |
4,299,790 |
218,937,000 |
13 |
13.004 |
| 2023-04-20 13:06:00 |
128,000 |
6,505,200 |
50.822 |
51 |
1,484,000 |
75,432,700 |
8.63 |
8.624 |
| 2023-04-19 18:00:00 |
233,500 |
11,858,400 |
50.785 |
50.65 |
3,839,080 |
194,856,000 |
6.08 |
6.086 |
| 2023-04-19 13:06:00 |
128,500 |
6,526,500 |
50.79 |
50.95 |
1,193,060 |
60,572,400 |
10.77 |
10.775 |
| 2023-04-18 18:00:00 |
297,000 |
15,082,100 |
50.782 |
50.75 |
3,236,410 |
164,326,000 |
9.18 |
9.178 |
| 2023-04-18 13:06:00 |
99,500 |
5,059,850 |
50.853 |
50.9 |
1,275,510 |
64,865,100 |
7.8 |
7.801 |
| 2023-04-17 18:00:00 |
576,500 |
29,310,000 |
50.841 |
51 |
5,828,870 |
296,445,000 |
9.89 |
9.887 |
| 2023-04-17 13:06:00 |
226,000 |
11,449,200 |
50.66 |
50.7 |
2,222,060 |
112,587,000 |
10.17 |
10.169 |
| 2023-04-14 18:00:00 |
138,000 |
7,031,620 |
50.954 |
51.05 |
4,752,580 |
242,084,000 |
2.9 |
2.905 |
| 2023-04-14 13:06:00 |
63,500 |
3,236,720 |
50.972 |
50.85 |
2,041,760 |
103,874,000 |
3.11 |
3.116 |
| 2023-04-13 18:00:00 |
678,000 |
34,405,200 |
50.745 |
51.05 |
3,886,320 |
197,319,000 |
17.45 |
17.436 |
| 2023-04-13 13:06:00 |
256,500 |
12,991,400 |
50.649 |
50.8 |
2,083,610 |
105,598,000 |
12.31 |
12.303 |
| 2023-04-12 18:00:00 |
549,500 |
28,055,600 |
51.057 |
51.1 |
5,841,920 |
297,946,000 |
9.41 |
9.416 |
| 2023-04-12 13:06:00 |
84,500 |
4,286,300 |
50.725 |
50.75 |
1,453,510 |
73,762,000 |
5.81 |
5.811 |
| 2023-04-11 18:00:00 |
415,000 |
20,873,300 |
50.297 |
50.3 |
3,719,250 |
186,917,000 |
11.16 |
11.167 |
| 2023-04-11 13:06:00 |
210,000 |
10,566,400 |
50.316 |
50.2 |
1,573,180 |
79,164,500 |
13.35 |
13.347 |
| 2023-04-10 18:00:00 |
657,000 |
32,747,000 |
49.843 |
49.95 |
4,476,000 |
222,890,000 |
14.68 |
14.692 |
| 2023-04-10 13:06:00 |
240,000 |
11,983,200 |
49.93 |
49.95 |
2,105,790 |
104,818,000 |
11.4 |
11.432 |
| 2023-04-07 18:00:00 |
657,000 |
32,747,000 |
49.843 |
49.95 |
4,476,000 |
222,890,000 |
14.68 |
14.692 |
| 2023-04-07 13:06:00 |
240,000 |
11,983,200 |
49.93 |
49.95 |
2,105,790 |
104,818,000 |
11.4 |
11.432 |
| 2023-04-06 18:00:00 |
657,000 |
32,747,000 |
49.843 |
49.95 |
4,476,000 |
222,890,000 |
14.68 |
14.692 |
| 2023-04-06 13:06:00 |
240,000 |
11,983,200 |
49.93 |
49.95 |
2,105,790 |
104,818,000 |
11.4 |
11.432 |
| 2023-04-05 18:00:00 |
289,000 |
14,332,800 |
49.595 |
49.65 |
3,375,580 |
167,283,000 |
8.56 |
8.568 |
| 2023-04-05 13:06:00 |
93,000 |
4,589,350 |
49.348 |
49.6 |
1,560,590 |
77,139,400 |
5.96 |
5.949 |
| 2023-04-04 18:00:00 |
289,000 |
14,332,800 |
49.595 |
49.65 |
3,375,580 |
167,283,000 |
8.56 |
8.568 |
| 2023-04-04 13:06:00 |
93,000 |
4,589,350 |
49.348 |
49.6 |
1,560,590 |
77,139,400 |
5.96 |
5.949 |
| 2023-04-03 18:00:00 |
218,500 |
10,695,300 |
48.949 |
49 |
4,709,770 |
230,811,000 |
4.64 |
4.634 |
| 2023-04-03 13:06:00 |
143,000 |
6,993,020 |
48.902 |
49.05 |
1,880,440 |
92,035,200 |
7.6 |
7.598 |
| 2023-03-31 18:00:00 |
534,000 |
26,129,000 |
48.931 |
48.7 |
6,673,810 |
325,784,000 |
8 |
8.02 |
| 2023-03-31 13:06:00 |
217,500 |
10,641,500 |
48.926 |
49.1 |
2,583,190 |
126,214,000 |
8.42 |
8.431 |
| 2023-03-30 18:00:00 |
472,500 |
22,954,700 |
48.581 |
48.6 |
3,743,680 |
181,757,000 |
12.62 |
12.629 |
| 2023-03-30 13:06:00 |
112,000 |
5,425,700 |
48.444 |
48.4 |
1,506,580 |
72,999,000 |
7.43 |
7.433 |
| 2023-03-29 18:00:00 |
469,000 |
22,828,200 |
48.674 |
48.7 |
4,529,230 |
220,238,000 |
10.35 |
10.365 |
| 2023-03-29 13:06:00 |
104,500 |
5,090,200 |
48.71 |
48.55 |
2,252,110 |
109,580,000 |
4.64 |
4.645 |
| 2023-03-28 18:00:00 |
801,500 |
39,108,800 |
48.794 |
48.9 |
2,835,260 |
138,214,000 |
28.27 |
28.296 |
| 2023-03-28 13:06:00 |
143,500 |
6,964,380 |
48.532 |
48.6 |
822,670 |
39,908,700 |
17.44 |
17.451 |
| 2023-03-27 18:00:00 |
515,000 |
25,038,000 |
48.617 |
48.55 |
2,866,430 |
139,318,000 |
17.97 |
17.972 |
| 2023-03-27 13:06:00 |
187,000 |
9,067,120 |
48.487 |
48.8 |
917,909 |
44,455,900 |
20.37 |
20.396 |
| 2023-03-24 18:00:00 |
160,500 |
7,811,180 |
48.668 |
48.5 |
3,224,110 |
156,781,000 |
4.98 |
4.982 |
| 2023-03-24 13:06:00 |
83,500 |
4,063,650 |
48.666 |
48.75 |
1,658,660 |
80,702,200 |
5.03 |
5.035 |
| 2023-03-23 18:00:00 |
787,500 |
38,299,000 |
48.634 |
48.65 |
5,901,350 |
286,996,000 |
13.34 |
13.345 |
| 2023-03-23 13:06:00 |
161,000 |
7,854,680 |
48.787 |
48.65 |
1,561,050 |
76,072,200 |
10.31 |
10.325 |
| 2023-03-22 18:00:00 |
786,000 |
38,533,900 |
49.025 |
49.15 |
4,030,740 |
197,679,000 |
19.5 |
19.493 |
| 2023-03-22 13:06:00 |
326,500 |
15,961,400 |
48.887 |
48.9 |
1,532,150 |
74,886,500 |
21.31 |
21.314 |
| 2023-03-21 18:00:00 |
1,217,500 |
58,805,000 |
48.3 |
48.15 |
4,996,000 |
241,367,000 |
24.37 |
24.363 |
| 2023-03-21 13:06:00 |
395,500 |
19,204,400 |
48.557 |
48.4 |
1,743,340 |
84,664,800 |
22.69 |
22.683 |
| 2023-03-20 18:00:00 |
1,026,500 |
49,854,200 |
48.567 |
48.75 |
4,695,120 |
228,300,000 |
21.86 |
21.837 |
| 2023-03-20 13:06:00 |
390,500 |
19,005,300 |
48.669 |
48.6 |
1,674,950 |
81,555,800 |
23.31 |
23.303 |
| 2023-03-17 18:00:00 |
3,566,000 |
174,034,000 |
48.804 |
48.8 |
15,145,700 |
739,250,000 |
23.54 |
23.542 |
| 2023-03-17 13:06:00 |
816,500 |
39,832,700 |
48.785 |
48.8 |
4,130,970 |
201,657,000 |
19.77 |
19.753 |
| 2023-03-16 18:00:00 |
1,080,500 |
51,777,800 |
47.92 |
47.9 |
4,675,210 |
224,316,000 |
23.11 |
23.083 |
| 2023-03-16 13:06:00 |
512,500 |
24,540,200 |
47.883 |
47.7 |
2,329,270 |
111,827,000 |
22 |
21.945 |
| 2023-03-15 18:00:00 |
825,000 |
40,693,100 |
49.325 |
49.05 |
4,440,530 |
218,744,000 |
18.58 |
18.603 |
| 2023-03-15 13:06:00 |
520,000 |
25,712,600 |
49.447 |
49.1 |
2,184,760 |
108,011,000 |
23.8 |
23.806 |
| 2023-03-14 18:00:00 |
1,565,000 |
76,951,400 |
49.17 |
48.65 |
7,700,300 |
379,183,000 |
20.32 |
20.294 |
| 2023-03-14 13:06:00 |
836,500 |
41,502,100 |
49.614 |
49.1 |
4,526,920 |
224,771,000 |
18.48 |
18.464 |
| 2023-03-13 18:00:00 |
1,115,000 |
53,888,500 |
48.331 |
48.75 |
4,691,560 |
226,215,000 |
23.77 |
23.822 |
| 2023-03-13 13:06:00 |
378,000 |
18,035,800 |
47.714 |
48.3 |
2,162,630 |
103,240,000 |
17.48 |
17.47 |
| 2023-03-10 18:00:00 |
1,825,500 |
86,861,300 |
47.582 |
47.5 |
4,771,570 |
227,175,000 |
38.26 |
38.235 |
| 2023-03-10 13:06:00 |
383,500 |
18,342,600 |
47.83 |
47.8 |
1,221,270 |
58,477,000 |
31.4 |
31.367 |
| 2023-03-09 18:00:00 |
933,000 |
45,177,900 |
48.422 |
48.5 |
3,588,370 |
173,873,000 |
26 |
25.983 |
| 2023-03-09 13:06:00 |
544,000 |
26,296,700 |
48.34 |
48.75 |
1,722,490 |
83,329,600 |
31.58 |
31.557 |
| 2023-03-08 18:00:00 |
542,000 |
26,209,100 |
48.356 |
48.25 |
2,835,960 |
137,229,000 |
19.11 |
19.099 |
| 2023-03-08 13:06:00 |
207,500 |
10,045,400 |
48.412 |
48.5 |
1,314,040 |
63,658,800 |
15.79 |
15.78 |
| 2023-03-07 18:00:00 |
535,500 |
26,333,800 |
49.176 |
49.15 |
3,848,470 |
189,335,000 |
13.91 |
13.909 |
| 2023-03-07 13:06:00 |
141,000 |
6,953,900 |
49.318 |
49.6 |
1,723,770 |
84,941,700 |
8.18 |
8.187 |
| 2023-03-06 18:00:00 |
617,000 |
30,054,200 |
48.71 |
48.75 |
3,425,970 |
166,834,000 |
18.01 |
18.014 |
| 2023-03-06 13:06:00 |
296,000 |
14,385,500 |
48.6 |
48.8 |
1,489,560 |
72,304,900 |
19.87 |
19.896 |
| 2023-03-03 18:00:00 |
308,500 |
14,883,600 |
48.245 |
48.05 |
3,027,380 |
145,986,000 |
10.19 |
10.195 |
| 2023-03-03 13:06:00 |
107,500 |
5,197,280 |
48.347 |
48.35 |
1,197,900 |
57,862,200 |
8.97 |
8.982 |
| 2023-03-02 18:00:00 |
479,500 |
22,969,200 |
47.902 |
48.1 |
3,425,690 |
164,043,000 |
14 |
14.002 |
| 2023-03-02 13:06:00 |
224,500 |
10,723,900 |
47.768 |
48.15 |
1,496,410 |
71,351,700 |
15 |
15.03 |
| 2023-03-01 18:00:00 |
488,000 |
23,089,100 |
47.314 |
47.7 |
5,188,210 |
246,450,000 |
9.41 |
9.369 |
| 2023-03-01 13:06:00 |
367,000 |
17,310,800 |
47.168 |
47.85 |
2,712,230 |
128,276,000 |
13.53 |
13.495 |
| 2023-02-28 18:00:00 |
285,500 |
13,510,900 |
47.324 |
46.8 |
6,913,010 |
325,097,000 |
4.13 |
4.156 |
| 2023-02-28 13:06:00 |
139,500 |
6,622,300 |
47.472 |
47.6 |
1,717,510 |
81,444,700 |
8.12 |
8.131 |
| 2023-02-27 18:00:00 |
215,500 |
10,201,600 |
47.339 |
47.15 |
4,461,870 |
210,932,000 |
4.83 |
4.836 |
| 2023-02-27 13:06:00 |
143,500 |
6,808,380 |
47.445 |
47.15 |
2,015,490 |
95,635,400 |
7.12 |
7.119 |
| 2023-02-24 18:00:00 |
166,000 |
7,873,720 |
47.432 |
47.55 |
2,789,260 |
132,307,000 |
5.95 |
5.951 |
| 2023-02-24 13:06:00 |
49,500 |
2,339,120 |
47.255 |
47.35 |
929,153 |
43,914,400 |
5.33 |
5.327 |
| 2023-02-23 18:00:00 |
365,500 |
17,392,600 |
47.586 |
47.45 |
3,512,310 |
166,955,000 |
10.41 |
10.418 |
| 2023-02-23 13:06:00 |
172,000 |
8,189,000 |
47.61 |
47.6 |
1,436,360 |
68,319,600 |
11.97 |
11.986 |
| 2023-02-22 18:00:00 |
615,000 |
29,502,400 |
47.971 |
47.75 |
3,080,170 |
147,651,000 |
19.97 |
19.981 |
| 2023-02-22 13:06:00 |
350,500 |
16,837,200 |
48.038 |
47.95 |
1,122,210 |
53,931,800 |
31.23 |
31.219 |
| 2023-02-21 18:00:00 |
519,000 |
25,062,600 |
48.29 |
48.15 |
3,184,820 |
153,733,000 |
16.3 |
16.303 |
| 2023-02-21 13:06:00 |
231,000 |
11,157,900 |
48.302 |
48.35 |
1,119,300 |
54,123,500 |
20.64 |
20.616 |
| 2023-02-20 18:00:00 |
531,000 |
25,599,100 |
48.209 |
48.25 |
2,710,690 |
130,455,000 |
19.59 |
19.623 |
| 2023-02-20 13:06:00 |
209,000 |
10,063,600 |
48.151 |
48.3 |
1,556,000 |
74,755,300 |
13.43 |
13.462 |
| 2023-02-17 18:00:00 |
78,500 |
3,765,450 |
47.968 |
47.8 |
2,797,160 |
134,006,000 |
2.81 |
2.81 |
| 2023-02-17 13:06:00 |
37,500 |
1,800,250 |
48.007 |
48.05 |
1,281,320 |
61,422,900 |
2.93 |
2.931 |
| 2023-02-16 18:00:00 |
175,000 |
8,409,880 |
48.056 |
47.9 |
3,573,750 |
171,854,000 |
4.9 |
4.894 |
| 2023-02-16 13:06:00 |
82,500 |
3,967,980 |
48.097 |
48.25 |
1,796,780 |
86,495,500 |
4.59 |
4.587 |
| 2023-02-15 18:00:00 |
542,500 |
26,189,600 |
48.276 |
47.8 |
6,857,490 |
329,858,000 |
7.91 |
7.94 |
| 2023-02-15 13:06:00 |
328,500 |
15,932,600 |
48.501 |
48.25 |
2,404,450 |
116,735,000 |
13.66 |
13.649 |
| 2023-02-14 18:00:00 |
254,000 |
12,538,200 |
49.363 |
49.25 |
2,622,030 |
129,369,000 |
9.69 |
9.692 |
| 2023-02-14 13:06:00 |
115,500 |
5,697,080 |
49.325 |
49.55 |
1,042,660 |
51,470,100 |
11.08 |
11.069 |
| 2023-02-13 18:00:00 |
333,500 |
16,361,400 |
49.06 |
49 |
2,414,500 |
118,475,000 |
13.81 |
13.81 |
| 2023-02-13 13:06:00 |
236,500 |
11,598,600 |
49.042 |
49.05 |
1,116,570 |
54,814,800 |
21.18 |
21.16 |
| 2023-02-10 18:00:00 |
490,000 |
24,260,600 |
49.511 |
49.45 |
3,632,250 |
180,104,000 |
13.49 |
13.47 |
| 2023-02-10 13:06:00 |
90,500 |
4,495,920 |
49.679 |
49.6 |
1,287,830 |
64,110,300 |
7.03 |
7.013 |
| 2023-02-09 18:00:00 |
435,000 |
21,411,400 |
49.222 |
49.35 |
3,099,950 |
152,560,000 |
14.03 |
14.035 |
| 2023-02-09 13:06:00 |
251,500 |
12,356,500 |
49.131 |
49.3 |
1,318,840 |
64,752,400 |
19.07 |
19.083 |
| 2023-02-08 18:00:00 |
327,500 |
16,095,800 |
49.147 |
48.9 |
3,595,270 |
176,605,000 |
9.11 |
9.114 |
| 2023-02-08 13:06:00 |
169,500 |
8,345,950 |
49.239 |
49.3 |
1,593,640 |
78,528,500 |
10.64 |
10.628 |
| 2023-02-07 18:00:00 |
435,500 |
21,257,200 |
48.811 |
48.55 |
4,581,640 |
223,229,000 |
9.51 |
9.523 |
| 2023-02-07 13:06:00 |
213,500 |
10,437,700 |
48.889 |
48.9 |
1,218,390 |
59,586,900 |
17.52 |
17.517 |
| 2023-02-06 18:00:00 |
403,500 |
19,616,000 |
48.615 |
48.7 |
2,694,920 |
131,075,000 |
14.97 |
14.965 |
| 2023-02-06 13:06:00 |
208,000 |
10,102,400 |
48.569 |
48.55 |
1,287,210 |
62,577,800 |
16.16 |
16.144 |
| 2023-02-03 18:00:00 |
486,000 |
23,978,800 |
49.339 |
49.3 |
5,003,800 |
246,984,000 |
9.71 |
9.709 |
| 2023-02-03 13:06:00 |
197,000 |
9,755,280 |
49.519 |
49.3 |
2,389,090 |
118,395,000 |
8.25 |
8.24 |
| 2023-02-02 18:00:00 |
438,500 |
22,197,000 |
50.62 |
50.4 |
3,430,310 |
173,402,000 |
12.78 |
12.801 |
| 2023-02-02 13:06:00 |
201,000 |
10,190,200 |
50.698 |
50.55 |
1,103,170 |
55,881,900 |
18.22 |
18.235 |
| 2023-02-01 18:00:00 |
818,000 |
41,170,100 |
50.33 |
50.65 |
4,488,360 |
225,972,000 |
18.22 |
18.219 |
| 2023-02-01 13:06:00 |
257,500 |
12,875,800 |
50.003 |
50.05 |
1,294,630 |
64,735,600 |
19.89 |
19.89 |
| 2023-01-31 18:00:00 |
679,500 |
34,216,200 |
50.355 |
49.8 |
5,405,300 |
270,960,000 |
12.57 |
12.628 |
| 2023-01-31 13:06:00 |
344,500 |
17,472,800 |
50.719 |
50.3 |
1,610,890 |
81,684,300 |
21.39 |
21.391 |
| 2023-01-30 18:00:00 |
1,407,000 |
71,627,200 |
50.908 |
50.9 |
7,105,880 |
362,290,000 |
19.8 |
19.771 |
| 2023-01-30 13:06:00 |
698,500 |
35,546,600 |
50.89 |
51.1 |
3,501,050 |
178,706,000 |
19.95 |
19.891 |
| 2023-01-27 18:00:00 |
609,000 |
30,432,800 |
49.972 |
50 |
3,242,100 |
161,996,000 |
18.78 |
18.786 |
| 2023-01-27 13:06:00 |
258,000 |
12,891,300 |
49.966 |
49.9 |
1,253,020 |
62,583,900 |
20.59 |
20.598 |
| 2023-01-26 18:00:00 |
1,380,500 |
69,573,600 |
50.397 |
50.35 |
6,312,450 |
318,319,000 |
21.87 |
21.857 |
| 2023-01-26 13:06:00 |
689,500 |
34,856,600 |
50.553 |
50.4 |
3,498,840 |
176,905,000 |
19.71 |
19.704 |
| 2023-01-25 18:00:00 |
535,500 |
26,529,700 |
49.542 |
49.7 |
3,739,120 |
185,322,000 |
14.32 |
14.315 |
| 2023-01-25 13:06:00 |
126,500 |
6,233,800 |
49.279 |
49.5 |
1,050,490 |
51,837,600 |
12.04 |
12.026 |
| 2023-01-24 18:00:00 |
535,500 |
26,529,700 |
49.542 |
49.7 |
3,739,120 |
185,322,000 |
14.32 |
14.315 |
| 2023-01-24 13:06:00 |
126,500 |
6,233,800 |
49.279 |
49.5 |
1,050,490 |
51,837,600 |
12.04 |
12.026 |
| 2023-01-23 18:00:00 |
535,500 |
26,529,700 |
49.542 |
49.7 |
3,739,120 |
185,322,000 |
14.32 |
14.315 |
| 2023-01-23 13:06:00 |
126,500 |
6,233,800 |
49.279 |
49.5 |
1,050,490 |
51,837,600 |
12.04 |
12.026 |
| 2023-01-20 18:00:00 |
535,500 |
26,529,700 |
49.542 |
49.7 |
3,739,120 |
185,322,000 |
14.32 |
14.315 |
| 2023-01-20 13:06:00 |
126,500 |
6,233,800 |
49.279 |
49.5 |
1,050,490 |
51,837,600 |
12.04 |
12.026 |
| 2023-01-19 18:00:00 |
448,500 |
22,096,600 |
49.268 |
49.4 |
3,508,480 |
172,779,000 |
12.78 |
12.789 |
| 2023-01-19 13:06:00 |
123,500 |
6,062,000 |
49.085 |
49.2 |
1,567,110 |
77,003,900 |
7.88 |
7.872 |
| 2023-01-18 18:00:00 |
414,000 |
20,452,800 |
49.403 |
49.5 |
4,070,800 |
201,131,000 |
10.17 |
10.169 |
| 2023-01-18 13:06:00 |
256,000 |
12,642,000 |
49.383 |
49.35 |
1,670,030 |
82,445,100 |
15.33 |
15.334 |
| 2023-01-17 18:00:00 |
458,000 |
22,717,400 |
49.601 |
49.5 |
3,015,160 |
149,476,000 |
15.19 |
15.198 |
| 2023-01-17 13:06:00 |
184,000 |
9,168,450 |
49.829 |
49.45 |
1,194,940 |
59,462,500 |
15.4 |
15.419 |
| 2023-01-16 18:00:00 |
784,000 |
39,283,900 |
50.107 |
50.35 |
6,242,500 |
312,631,000 |
12.56 |
12.566 |
| 2023-01-16 13:06:00 |
268,000 |
13,356,400 |
49.837 |
50.05 |
3,095,510 |
154,530,000 |
8.66 |
8.643 |
| 2023-01-13 18:00:00 |
268,000 |
13,099,100 |
48.877 |
48.85 |
2,732,980 |
133,627,000 |
9.81 |
9.803 |
| 2023-01-13 13:06:00 |
162,000 |
7,912,520 |
48.843 |
48.8 |
1,192,870 |
58,292,800 |
13.58 |
13.574 |
| 2023-01-12 18:00:00 |
435,500 |
21,029,700 |
48.289 |
48.45 |
4,979,690 |
239,919,000 |
8.75 |
8.765 |
| 2023-01-12 13:06:00 |
170,000 |
8,172,120 |
48.071 |
48.3 |
2,931,520 |
140,800,000 |
5.8 |
5.804 |
| 2023-01-11 18:00:00 |
701,000 |
33,972,800 |
48.463 |
47.7 |
8,318,940 |
402,250,000 |
8.43 |
8.446 |
| 2023-01-11 13:06:00 |
348,500 |
17,046,500 |
48.914 |
48.5 |
3,694,160 |
180,250,000 |
9.43 |
9.457 |
| 2023-01-10 18:00:00 |
959,000 |
46,840,100 |
48.843 |
48.8 |
6,580,490 |
321,834,000 |
14.57 |
14.554 |
| 2023-01-10 13:06:00 |
378,500 |
18,549,100 |
49.007 |
48.9 |
3,092,630 |
151,839,000 |
12.24 |
12.216 |
| 2023-01-09 18:00:00 |
531,000 |
25,995,700 |
48.956 |
48.7 |
3,236,760 |
158,362,000 |
16.41 |
16.415 |
| 2023-01-09 13:06:00 |
316,500 |
15,531,200 |
49.072 |
48.75 |
1,761,810 |
86,417,000 |
17.96 |
17.972 |
| 2023-01-06 18:00:00 |
621,000 |
30,213,700 |
48.653 |
48.55 |
5,647,980 |
274,804,000 |
11 |
10.995 |
| 2023-01-06 13:06:00 |
205,500 |
10,020,400 |
48.761 |
48.6 |
3,368,970 |
164,106,000 |
6.1 |
6.106 |
| 2023-01-05 18:00:00 |
336,000 |
16,357,900 |
48.684 |
48.65 |
5,387,670 |
261,910,000 |
6.24 |
6.246 |
| 2023-01-05 13:06:00 |
208,000 |
10,135,400 |
48.728 |
48.55 |
2,905,490 |
141,261,000 |
7.16 |
7.175 |
| 2023-01-04 18:00:00 |
414,000 |
19,826,500 |
47.89 |
47.95 |
4,616,640 |
221,373,000 |
8.97 |
8.956 |
| 2023-01-04 13:06:00 |
146,500 |
7,014,250 |
47.879 |
47.85 |
2,083,210 |
100,078,000 |
7.03 |
7.009 |
| 2023-01-03 18:00:00 |
336,500 |
15,782,100 |
46.901 |
47.3 |
4,504,080 |
212,451,000 |
7.47 |
7.429 |
| 2023-01-03 13:06:00 |
228,000 |
10,652,600 |
46.722 |
47.9 |
2,057,810 |
96,790,800 |
11.08 |
11.006 |
| 2023-01-02 18:00:00 |
152,500 |
7,204,550 |
47.243 |
46.85 |
3,217,200 |
151,558,000 |
4.74 |
4.754 |
| 2023-01-02 13:06:00 |
113,500 |
5,365,300 |
47.271 |
47.25 |
1,443,240 |
68,178,600 |
7.86 |
7.869 |
|
|
| Update Date： 2024-04-25 16:09:10 |
|
