AAPL 2022-06-27 142,695007 143,490005 140,964996 141,660004 63479104,000000

AAPL 2022-06-24 139,899994 141,880005 139,770004 141,660004 89116840,000000

AAPL 2022-06-23 136,820007 138,589996 135,630005 138,270004 72433768,000000
AAPL 2022-06-22 134,789993 137,755005 133,910004 135,350006 73165480,000000
AAPL 2022-06-21 133,419998 137,059998 133,322006 135,869995 77463840,000000
AAPL 2022-06-17 130,065002 133,078995 129,809998 131,559998 134520288,000000
AAPL 2022-06-16 132,080002 132,389999 129,070007 130,059998 107671272,000000
AAPL 2022-06-15 134,289993 137,339996 132,160004 135,429993 91205656,000000
AAPL 2022-06-14 133,130005 133,889404 131,479996 132,759995 82064152,000000
AAPL 2022-06-13 132,869995 135,199997 131,440094 131,880005 121893720,000000
AAPL 2022-06-10 140,279999 140,759995 137,059998 137,130005 91262368,000000
AAPL 2022-06-09 147,080002 147,940002 142,529999 142,639999 66255152,000000
AAPL 2022-06-08 148,580002 149,869705 147,460007 147,960007 53844024,000000
AAPL 2022-06-07 144,345001 148,990005 144,100006 148,710007 66910736,000000
AAPL 2022-06-06 147,029999 148,570007 144,899994 146,139999 70931360,000000
AAPL 2022-06-03 146,899994 147,949997 144,460007 145,380005 88570288,000000
AAPL 2022-06-02 147,830002 151,259995 146,880005 151,210007 70872656,000000
AAPL 2022-06-01 149,899994 151,740005 147,679993 148,710007 74286632,000000
AAPL 2022-05-31 149,070007 150,660004 146,839996 148,839996 93971232,000000
AAPL 2022-05-27 145,389999 149,660004 145,259995 149,639999 90575720,000000
AAPL 2022-05-26 137,389999 144,339996 137,139999 143,779999 90009536,000000
AAPL 2022-05-25 138,429993 141,779999 138,339996 140,520004 92482720,000000
AAPL 2022-05-24 138,429993 141,380005 138,339996 139,080002 43858548,000000
AAPL 2022-05-23 137,789993 143,259995 137,860001 143,110001 117726264,000000
AAPL 2022-05-20 139,089996 140,479996 132,610001 137,589996 135456464,000000
AAPL 2022-05-19 139,880005 141,660004 136,600006 137,350006 136095648,000000
AAPL 2022-05-18 146,850006 147,360001 139,940002 140,820007 107314944,000000
AAPL 2022-05-17 148,860001 149,770004 146,679993 149,240005 78336256,000000
AAPL 2022-05-13 144,589996 148,100006 143,110001 147,110001 113990848,000000
AAPL 2022-05-12 142,770004 146,190002 138,800003 142,559998 182602048,000000
AAPL 2022-05-11 153,500000 155,449997 145,809998 146,500000 141075328,000000
AAPL 2022-05-10 155,520004 156,740005 152,929993 154,509995 115366736,000000
AAPL 2022-05-09 154,929993 155,830002 151,500000 152,059998 130997616,000000
AAPL 2022-05-06 156,009995 159,440002 154,179993 157,279999 116124648,000000
AAPL 2022-05-05 163,850006 164,070007 154,949997 156,770004 130525272,000000
AAPL 2022-05-04 159,669998 166,470001 159,259995 166,020004 108256504,000000
AAPL 2022-05-03 158,149994 160,649994 156,320007 159,479996 86935952,000000
AAPL 2022-05-02 156,710007 158,229996 153,270004 157,960007 122256408,000000
AAPL 2022-04-29 161,839996 166,199997 157,250000 157,649994 131747568,000000
AAPL 2022-04-27 155,910004 159,789993 155,380005 156,570007 87511224,000000
AAPL 2022-04-26 162,250000 162,210007 156,720001 156,800003 90436672,000000
AAPL 2022-04-25 161,119995 163,169998 158,460007 162,880005 96046376,000000
AAPL 2022-04-22 166,460007 167,869995 161,500000 161,789993 81534016,000000
AAPL 2022-04-21 168,910004 171,529999 165,910004 166,419998 87077376,000000
AAPL 2022-04-20 168,759995 168,860001 166,100006 167,229996 66275584,000000
AAPL 2022-04-19 165,020004 167,820007 163,910004 167,399994 67564240,000000
AAPL 2022-04-18 163,919998 166,600006 163,690002 165,070007 68839600,000000
AAPL 2022-04-14 170,619995 171,270004 165,050003 165,289993 75095568,000000
AAPL 2022-04-13 167,389999 171,039993 166,779999 170,399994 70618928,000000
AAPL 2022-04-12 168,020004 169,869995 166,639999 167,660004 76664184,000000
AAPL 2022-04-11 168,710007 169,020004 165,500000 165,750000 71874784,000000
AAPL 2022-04-08 171,779999 171,770004 169,220001 170,089996 75630200,000000
AAPL 2022-04-07 171,160004 173,339996 169,860001 172,139999 77481288,000000
AAPL 2022-04-06 172,360001 173,630005 170,130005 171,830002 86460272,000000
AAPL 2022-04-05 177,500000 178,300003 174,419998 175,059998 69365120,000000
AAPL 2022-04-04 174,570007 178,490005 174,440002 178,440002 76545984,000000
AAPL 2022-04-01 174,029999 174,880005 171,940002 174,309998 78633728,000000
AAPL 2022-03-31 177,839996 178,029999 174,399994 174,610001 100337688,000000
AAPL 2022-03-30 178,550003 179,610001 176,699997 177,770004 92633152,000000
AAPL 2022-03-29 176,690002 179,000000 176,339996 178,960007 98036000,000000
AAPL 2022-03-28 172,169998 175,729996 172,000000 175,600006 87891768,000000
AAPL 2022-03-25 173,880005 175,279999 172,750000 174,720001 80546160,000000
AAPL 2022-03-24 171,059998 174,139999 170,210007 174,070007 89540472,000000
AAPL 2022-03-23 167,990005 172,639999 167,649994 170,210007 98062672,000000
AAPL 2022-03-22 165,509995 169,419998 164,910004 168,820007 81420520,000000
AAPL 2022-03-21 163,509995 166,350006 163,009995 165,380005 88959088,000000
AAPL 2022-03-18 160,509995 164,479996 159,759995 163,979996 123570704,000000
AAPL 2022-03-17 158,610001 161,000000 157,630005 160,619995 75615376,000000
AAPL 2022-03-16 157,050003 160,000000 154,460007 159,589996 101965752,000000
AAPL 2022-03-15 150,899994 155,570007 150,380005 155,089996 89231768,000000
AAPL 2022-03-14 151,449997 154,119995 150,100006 150,619995 108732112,000000
AAPL 2022-03-11 158,929993 159,279999 154,500000 154,729996 96970104,000000
AAPL 2022-03-10 160,199997 160,389999 155,979996 158,520004 96831208,000000
AAPL 2022-03-09 161,479996 163,410004 159,410004 162,949997 91454904,000000
AAPL 2022-03-08 158,820007 162,880005 155,800003 157,440002 129141096,000000
AAPL 2022-03-07 163,360001 165,020004 159,039993 159,300003 96056160,000000
AAPL 2022-03-04 164,490005 165,550003 162,110001 163,169998 81921712,000000
AAPL 2022-03-03 168,470001 168,910004 165,550003 166,229996 73081544,000000
AAPL 2022-03-02 164,389999 167,350006 162,949997 166,559998 78874984,000000
AAPL 2022-03-01 164,699997 166,589996 161,979996 163,199997 82036568,000000
AAPL 2022-02-28 163,059998 165,419998 162,429993 165,119995 92695488,000000
AAPL 2022-02-25 163,839996 165,039993 160,869995 164,850006 90795432,000000
AAPL 2022-02-24 152,580002 162,850006 152,000000 162,740005 140725600,000000
AAPL 2022-02-23 165,539993 166,149994 159,750000 160,070007 89460720,000000
AAPL 2022-02-22 164,979996 166,679993 162,149994 164,320007 91162760,000000
AAPL 2022-02-18 169,820007 170,539993 166,190002 167,300003 82772672,000000
AAPL 2022-02-17 171,029999 171,910004 168,470001 168,880005 66502616,000000
AAPL 2022-02-16 171,850006 173,339996 170,050003 172,550003 61177400,000000
AAPL 2022-02-15 170,970001 172,949997 170,250000 172,789993 62512704,000000
AAPL 2022-02-14 167,369995 169,570007 166,559998 168,880005 81601192,000000
AAPL 2022-02-11 172,330002 173,080002 168,039993 168,639999 98504248,000000
AAPL 2022-02-10 174,139999 175,479996 171,550003 172,119995 88014960,000000
AAPL 2022-02-09 176,050003 176,649994 174,899994 176,279999 66591112,000000
AAPL 2022-02-08 171,729996 175,350006 171,429993 174,830002 73516656,000000
AAPL 2022-02-07 172,860001 173,949997 170,949997 171,660004 70713656,000000
AAPL 2022-02-04 171,679993 174,100006 170,679993 172,389999 80899120,000000
AAPL 2022-02-03 174,479996 176,240005 172,119995 172,899994 87114128,000000
AAPL 2022-02-02 174,740005 175,880005 173,339996 175,839996 71959520,000000
AAPL 2022-02-01 174,009995 174,820007 172,320007 174,610001 82889520,000000
AAPL 2022-01-31 170,160004 175,000000 169,509995 174,779999 114616272,000000
AAPL 2022-01-28 165,710007 170,350006 162,800003 170,330002 179935664,000000
AAPL 2022-01-27 162,449997 163,839996 158,279999 159,220001 115066408,000000
AAPL 2022-01-26 163,500000 164,389999 157,820007 159,690002 107707888,000000
AAPL 2022-01-25 158,979996 162,759995 157,020004 159,779999 115798368,000000
AAPL 2022-01-24 160,020004 162,300003 154,699997 161,619995 162706688,000000
AAPL 2022-01-21 164,410004 166,320007 162,300003 162,410004 119722496,000000
AAPL 2022-01-20 166,979996 169,639999 164,229996 164,509995 91420512,000000
AAPL 2022-01-19 170,000000 171,080002 165,940002 166,229996 94473864,000000
AAPL 2022-01-18 171,509995 172,529999 169,410004 169,800003 85540488,000000
AAPL 2022-01-14 171,339996 173,779999 171,089996 173,070007 80440792,000000
AAPL 2022-01-13 175,779999 176,619995 171,789993 172,190002 81572064,000000
AAPL 2022-01-12 176,119995 177,179993 174,820007 175,529999 70577432,000000
AAPL 2022-01-11 172,320007 175,179993 170,830002 175,080002 76138320,000000
AAPL 2022-01-10 169,080002 172,500000 168,179993 172,190002 104685728,000000
AAPL 2022-01-07 172,889999 174,139999 171,029999 172,169998 81808064,000000
AAPL 2022-01-06 172,699997 175,300003 171,639999 172,000000 89931736,000000
AAPL 2022-01-05 179,610001 180,149994 174,669998 174,919998 89936928,000000
AAPL 2022-01-04 182,630005 182,899994 179,119995 179,699997 89620200,000000
AAPL 2022-01-03 177,830002 182,880005 177,710007 182,009995 103229928,000000
AAPL 2021-12-31 178,089996 179,229996 177,259995 177,570007 59615456,000000
AAPL 2021-12-30 179,470001 180,570007 178,089996 178,199997 59208544,000000
AAPL 2021-12-29 179,330002 180,630005 178,139999 179,380005 59664104,000000
AAPL 2021-12-28 180,160004 181,330002 178,529999 179,289993 79144272,000000
AAPL 2021-12-27 177,089996 180,399994 177,089996 180,330002 72850216,000000
AAPL 2021-12-23 175,850006 176,850006 175,279999 176,279999 66512528,000000
AAPL 2021-12-22 173,039993 175,860001 172,160004 175,639999 82236392,000000
AAPL 2021-12-21 171,550003 173,199997 169,119995 172,990005 83331192,000000
AAPL 2021-12-20 168,279999 170,580002 167,470001 169,750000 98606784,000000
AAPL 2021-12-17 169,929993 173,470001 169,690002 171,139999 194433488,000000
AAPL 2021-12-16 179,279999 181,139999 170,750000 172,259995 150185536,000000
AAPL 2021-12-15 175,110001 179,500000 172,309998 179,300003 127001120,000000
AAPL 2021-12-14 175,250000 177,729996 172,210007 174,330002 133091520,000000
AAPL 2021-12-13 181,119995 182,089996 175,529999 175,740005 151103760,000000
AAPL 2021-12-10 175,210007 179,630005 174,699997 179,449997 111323272,000000
AAPL 2021-12-09 174,910004 176,750000 173,919998 174,559998 107976384,000000
AAPL 2021-12-08 172,130005 175,949997 170,699997 175,080002 113575600,000000
AAPL 2021-12-07 169,080002 171,580002 168,339996 171,179993 111366960,000000
AAPL 2021-12-06 164,289993 167,880005 164,279999 165,320007 106676552,000000
AAPL 2021-12-03 164,020004 164,960007 159,720001 161,839996 117784560,000000
AAPL 2021-12-02 158,740005 164,199997 157,800003 163,759995 133657336,000000
AAPL 2021-12-01 167,479996 170,289993 164,529999 164,770004 145135680,000000
AAPL 2021-11-30 159,990005 165,520004 159,919998 165,300003 173268624,000000
AAPL 2021-11-29 159,369995 161,190002 158,789993 160,240005 85644496,000000
AAPL 2021-11-26 159,570007 160,449997 156,360001 156,809998 72367720,000000
AAPL 2021-11-24 160,750000 162,139999 159,639999 161,940002 69342152,000000
AAPL 2021-11-23 161,119995 161,800003 159,070007 161,410004 96041896,000000
AAPL 2021-11-22 161,679993 165,699997 161,000000 161,020004 117186016,000000
AAPL 2021-11-19 157,649994 161,020004 156,529999 160,550003 111823352,000000
AAPL 2021-11-18 153,710007 158,669998 153,059998 157,869995 137347936,000000
AAPL 2021-11-17 150,990005 155,000000 150,990005 153,490005 88042552,000000
AAPL 2021-11-16 149,940002 151,490005 149,339996 151,000000 55115244,000000
AAPL 2021-11-15 150,369995 151,880005 149,429993 150,000000 55958624,000000
AAPL 2021-11-12 148,429993 150,399994 147,479996 149,990005 63635596,000000
AAPL 2021-11-11 148,960007 149,080002 147,679993 147,869995 40264924,000000
AAPL 2021-11-10 150,020004 150,130005 147,850006 147,919998 62508036,000000
AAPL 2021-11-09 150,199997 151,429993 150,070007 150,809998 52994252,000000
AAPL 2021-11-08 151,410004 151,550003 150,160004 150,440002 54773448,000000
AAPL 2021-11-05 151,889999 152,190002 150,059998 151,279999 65375696,000000
AAPL 2021-11-04 151,580002 152,429993 150,639999 150,960007 58342504,000000
AAPL 2021-11-03 150,389999 151,970001 149,830002 151,490005 51035964,000000
AAPL 2021-11-02 148,660004 151,570007 148,679993 150,020004 68861112,000000
AAPL 2021-11-01 148,990005 149,699997 147,800003 148,960007 71261608,000000
AAPL 2021-10-29 147,210007 149,929993 146,410004 149,800003 116337448,000000
AAPL 2021-10-28 149,820007 153,160004 149,720001 152,570007 95823040,000000
AAPL 2021-10-27 149,360001 149,729996 148,490005 148,850006 51361252,000000
AAPL 2021-10-26 149,330002 150,839996 149,009995 149,320007 60564072,000000
AAPL 2021-10-25 148,679993 149,369995 147,619995 148,639999 50585336,000000
AAPL 2021-10-22 149,690002 150,179993 148,639999 148,690002 58740040,000000
AAPL 2021-10-21 148,809998 149,639999 147,869995 149,479996 61222220,000000
AAPL 2021-10-20 148,699997 149,750000 148,119995 149,259995 57124508,000000
AAPL 2021-10-19 147,009995 149,169998 146,550003 148,759995 76155576,000000
AAPL 2021-10-18 143,449997 146,839996 143,160004 146,550003 79797024,000000
AAPL 2021-10-15 143,770004 144,899994 143,509995 144,839996 65076404,000000
AAPL 2021-10-14 142,110001 143,880005 141,509995 143,759995 69785496,000000
AAPL 2021-10-13 141,240005 141,399994 139,199997 140,910004 74732032,000000
AAPL 2021-10-12 143,229996 143,250000 141,039993 141,509995 66552636,000000
AAPL 2021-10-11 142,270004 144,809998 141,809998 142,809998 63012664,000000
AAPL 2021-10-08 144,029999 144,169998 142,559998 142,899994 55050008,000000
AAPL 2021-10-07 143,059998 144,210007 142,729996 143,289993 59954096,000000
AAPL 2021-10-06 139,470001 142,149994 138,369995 142,000000 80864216,000000
AAPL 2021-10-05 139,490005 142,240005 139,360001 141,110001 77297672,000000
AAPL 2021-10-04 141,759995 142,210007 138,270004 139,139999 98078064,000000
AAPL 2021-10-01 141,899994 142,919998 139,110001 142,649994 91208800,000000
AAPL 2021-09-30 143,660004 144,380005 141,300003 141,500000 88625400,000000
AAPL 2021-09-29 142,470001 144,449997 142,029999 142,830002 74327792,000000
AAPL 2021-09-28 143,250000 144,750000 141,699997 141,910004 108696992,000000
AAPL 2021-09-27 145,470001 145,949997 143,820007 145,369995 73852016,000000
AAPL 2021-09-24 145,660004 147,470001 145,570007 146,919998 53156608,000000
AAPL 2021-09-23 146,649994 147,080002 145,639999 146,830002 64658304,000000
AAPL 2021-09-22 144,449997 146,429993 143,699997 145,850006 76250768,000000
AAPL 2021-09-21 143,929993 144,600006 142,779999 143,429993 73196456,000000
AAPL 2021-09-20 143,800003 144,839996 141,279999 142,940002 116070240,000000
AAPL 2021-09-17 148,820007 148,789993 145,759995 146,059998 129557200,000000
AAPL 2021-09-16 148,440002 148,970001 147,220001 148,789993 67901432,000000
AAPL 2021-09-15 148,559998 149,440002 146,369995 149,029999 79159984,000000
AAPL 2021-09-14 150,350006 151,070007 146,910004 148,119995 105455816,000000
AAPL 2021-09-13 150,630005 151,410004 148,750000 149,550003 102404328,000000
AAPL 2021-09-10 155,000000 155,479996 148,699997 148,970001 138336128,000000
AAPL 2021-09-09 155,490005 156,110001 153,949997 154,070007 54962408,000000
AAPL 2021-09-08 156,979996 157,039993 153,979996 155,110001 74160480,000000
AAPL 2021-09-07 154,970001 157,259995 154,389999 156,690002 80079256,000000
AAPL 2021-09-03 153,759995 154,630005 153,100006 154,300003 56667880,000000
AAPL 2021-09-02 153,869995 154,720001 152,399994 153,649994 69600448,000000
AAPL 2021-09-01 152,830002 154,979996 152,339996 152,509995 79896600,000000
AAPL 2021-08-31 152,660004 152,800003 151,289993 151,830002 81102552,000000
AAPL 2021-08-30 149,000000 153,490005 148,610001 153,119995 90197496,000000
AAPL 2021-08-27 147,479996 148,750000 146,830002 148,600006 54200036,000000
AAPL 2021-08-26 148,350006 149,119995 147,509995 147,539993 47601828,000000
AAPL 2021-08-25 149,809998 150,320007 147,800003 148,360001 57790732,000000
AAPL 2021-08-24 149,449997 150,860001 149,149994 149,619995 47467000,000000
AAPL 2021-08-23 148,309998 150,190002 147,889999 149,710007 56034260,000000
AAPL 2021-08-20 147,440002 148,500000 146,779999 148,190002 56587660,000000
AAPL 2021-08-19 145,029999 148,000000 144,520004 146,699997 81030080,000000
AAPL 2021-08-18 149,800003 150,710007 146,149994 146,360001 83248080,000000
AAPL 2021-08-17 150,229996 151,679993 149,089996 150,190002 91690176,000000
AAPL 2021-08-16 148,539993 151,130005 146,470001 151,119995 103349928,000000
AAPL 2021-08-13 148,970001 149,440002 148,270004 149,100006 58364284,000000
AAPL 2021-08-12 146,190002 149,050003 145,839996 148,889999 73779112,000000
AAPL 2021-08-11 146,050003 146,720001 145,529999 145,860001 48338376,000000
AAPL 2021-08-10 146,440002 147,710007 145,300003 145,600006 66428124,000000
AAPL 2021-08-09 1462,000000 146,699997 145,520004 146,089996 48802160,000000
AAPL 2021-08-06 146,350006 147,100006 145,630005 146,139999 50689448,000000
AAPL 2021-08-05 146,979996 147,839996 146,169998 147,059998 45338640,000000
AAPL 2021-08-04 147,270004 147,789993 146,279999 146,949997 53941624,000000
AAPL 2021-08-03 145,809998 148,039993 145,179993 147,360001 64433620,000000
AAPL 2021-08-02 146,360001 146,949997 145,250000 145,520004 60129096,000000
AAPL 2021-07-30 144,380005 146,330002 144,110001 145,860001 64471900,000000
AAPL 2021-07-29 144,679993 146,470001 144,580002 145,639999 52800324,000000
AAPL 2021-07-28 144,809998 146,960007 142,539993 144,979996 113982840,000000
AAPL 2021-07-27 149,119995 149,199997 145,550003 146,770004 94028352,000000
AAPL 2021-07-26 148,270004 149,830002 147,699997 148,990005 71987168,000000
AAPL 2021-07-23 147,550003 148,710007 146,919998 148,559998 70324688,000000
AAPL 2021-07-22 145,929993 148,199997 145,809998 146,800003 74144056,000000
AAPL 2021-07-21 145,929993 147,869995 145,809998 147,789993 28880600,000000
AAPL 2021-07-20 143,460007 147,100006 142,960007 146,149994 95496552,000000
AAPL 2021-07-19 143,750000 144,070007 141,669998 142,449997 116136808,000000
AAPL 2021-07-16 148,460007 149,759995 145,880005 146,389999 87505456,000000
AAPL 2021-07-15 149,240005 150,000000 147,100006 148,479996 104023744,000000
AAPL 2021-07-14 148,100006 149,570007 147,679993 149,149994 122251944,000000
AAPL 2021-07-13 144,029999 147,460007 143,630005 145,639999 98214832,000000
AAPL 2021-07-12 146,210007 146,320007 144,000000 144,500000 73241264,000000
AAPL 2021-07-09 142,750000 145,649994 142,649994 145,110001 99890800,000000
AAPL 2021-07-08 141,580002 144,059998 140,669998 143,240005 103561920,000000
AAPL 2021-07-07 143,539993 144,889999 142,660004 144,570007 100968688,000000
AAPL 2021-07-06 140,070007 143,149994 140,089996 142,020004 107660360,000000
AAPL 2021-07-02 137,899994 140,000000 137,740005 139,960007 77123952,000000
AAPL 2021-07-01 136,600006 137,330002 135,759995 137,270004 50374488,000000
AAPL 2021-06-30 136,169998 137,399994 135,869995 136,960007 62906280,000000
AAPL 2021-06-29 134,800003 136,490005 134,360001 136,330002 58641116,000000
AAPL 2021-06-28 133,410004 135,240005 133,389999 134,779999 61992520,000000
AAPL 2021-06-25 133,460007 133,889999 132,809998 133,110001 70783744,000000
AAPL 2021-06-24 134,449997 134,639999 132,929993 133,410004 64767060,000000
AAPL 2021-06-23 133,770004 134,320007 133,229996 133,699997 58833204,000000
AAPL 2021-06-22 132,130005 134,080002 131,619995 133,979996 71729152,000000
AAPL 2021-06-21 130,300003 132,410004 129,210007 132,300003 74317160,000000
AAPL 2021-06-18 130,710007 131,509995 130,250000 130,460007 100228472,000000
AAPL 2021-06-17 129,800003 132,550003 129,649994 131,789993 96230976,000000
AAPL 2021-06-16 130,369995 130,889999 128,460007 130,149994 91605632,000000
AAPL 2021-06-15 129,940002 130,589996 129,389999 129,639999 62345416,000000
AAPL 2021-06-14 127,820000 130,490005 127,070000 130,479996 87631568,000000
AAPL 2021-06-11 126,529999 127,440002 126,099998 127,349998 52161192,000000
AAPL 2021-06-10 127,019997 128,190002 125,940002 126,110001 69880288,000000
AAPL 2021-06-09 127,209999 127,750000 126,519997 127,129997 56877936,000000
AAPL 2021-06-08 126,599998 128,460007 126,209999 126,739998 72497624,000000
AAPL 2021-06-07 126,169998 126,309998 124,830002 125,900002 68205496,000000
AAPL 2021-06-04 124,070000 126,160004 123,849998 125,889999 70882368,000000
AAPL 2021-06-03 124,680000 124,849998 123,129997 123,540001 74123096,000000
AAPL 2021-06-02 124,279999 125,239998 124,050003 125,059998 58418100,000000
AAPL 2021-06-01 125,080002 125,349998 123,949997 124,279999 63460424,000000
AAPL 2021-05-28 125,570000 125,790001 124,550003 124,610001 71311112,000000
AAPL 2021-05-27 126,440002 127,639999 125,080002 125,279999 94625600,000000
AAPL 2021-05-26 126,959999 127,389999 126,419998 126,849998 56575900,000000
AAPL 2021-05-25 127,820000 128,320007 126,320000 126,900002 72009504,000000
AAPL 2021-05-24 126,010002 127,940002 125,940002 127,099998 63092900,000000
AAPL 2021-05-21 127,820000 128,000000 125,209999 125,430000 79209296,000000
AAPL 2021-05-20 125,230003 127,720001 125,099998 127,309998 76756000,000000
AAPL 2021-05-19 123,160004 124,919998 122,860001 124,690002 92612000,000000
AAPL 2021-05-18 126,559998 126,989998 124,779999 124,849998 63342900,000000
AAPL 2021-05-17 126,820000 126,930000 125,169998 126,269997 74244600,000000
AAPL 2021-05-14 126,250000 127,889999 125,849998 127,449997 81806496,000000
AAPL 2021-05-13 124,580002 126,150002 124,260002 124,970001 105861296,000000
AAPL 2021-05-12 123,400002 124,639999 122,250000 122,769997 112172304,000000
AAPL 2021-05-11 123,500000 126,269997 122,769997 125,910004 126142800,000000
AAPL 2021-05-10 129,410004 129,539993 126,809998 126,849998 88071200,000000
AAPL 2021-05-07 130,850006 131,259995 129,479996 130,210007 78892704,000000
AAPL 2021-05-06 127,889999 129,750000 127,129997 129,520004 78128304,000000
AAPL 2021-05-05 129,199997 130,449997 127,970001 127,879997 84000896,000000
AAPL 2021-05-04 131,190002 131,490005 126,699997 127,629997 137564704,000000
AAPL 2021-05-03 132,039993 134,070007 131,830002 132,320007 75135104,000000
AAPL 2021-04-30 131,779999 133,559998 131,070007 131,240005 109713200,000000
AAPL 2021-04-29 136,470001 137,070007 132,449997 133,250000 151100992,000000
AAPL 2021-04-28 134,309998 135,020004 133,080002 133,350006 107760096,000000
AAPL 2021-04-27 135,009995 135,410004 134,110001 134,160004 66015800,000000
AAPL 2021-04-26 134,830002 135,059998 133,559998 134,490005 66905100,000000
AAPL 2021-04-23 132,160004 135,119995 132,160004 134,089996 78657504,000000
AAPL 2021-04-22 133,039993 134,149994 131,410004 131,720001 84566496,000000
AAPL 2021-04-21 132,360001 133,750000 131,300003 133,270004 68847104,000000
AAPL 2021-04-20 135,020004 135,529999 131,809998 132,880005 94812304,000000
AAPL 2021-04-19 133,509995 135,470001 133,339996 134,610001 94264200,000000
AAPL 2021-04-16 134,300003 134,669998 133,279999 133,929993 84922400,000000
AAPL 2021-04-15 133,820007 135,000000 133,639999 134,270004 89347104,000000
AAPL 2021-04-14 134,940002 135,000000 131,660004 131,809998 87222800,000000
AAPL 2021-04-13 132,440002 134,660004 131,929993 134,199997 91266496,000000
AAPL 2021-04-12 132,520004 132,850006 130,630005 131,020004 91420000,000000
AAPL 2021-04-09 129,800003 133,039993 129,470001 132,770004 106686704,000000
AAPL 2021-04-08 128,949997 130,389999 128,520004 130,139999 88844600,000000
AAPL 2021-04-07 125,830002 127,919998 125,139999 127,680000 83466704,000000
AAPL 2021-04-06 126,500000 127,129997 125,650002 126,000000 80171296,000000
AAPL 2021-04-05 123,870003 126,160004 123,070000 125,690002 88651200,000000
AAPL 2021-04-01 123,660004 124,180000 122,489998 122,790001 75089104,000000
AAPL 2021-03-31 121,650002 123,519997 121,150002 121,940002 118323800,000000
AAPL 2021-03-30 120,110001 120,400002 118,860001 119,699997 85671904,000000
AAPL 2021-03-29 121,650002 122,580002 120,730003 121,180000 80819200,000000
AAPL 2021-03-26 120,349998 121,480003 118,919998 121,000000 94071200,000000
AAPL 2021-03-25 119,540001 121,660004 119,000000 120,389999 98844704,000000
AAPL 2021-03-24 122,820000 122,900002 120,070000 119,889999 88530496,000000
AAPL 2021-03-23 123,330002 124,239998 122,139999 122,330002 95467104,000000
AAPL 2021-03-22 120,330002 123,870003 120,260002 123,180000 111912304,000000
AAPL 2021-03-19 119,900002 121,430000 119,680000 119,790001 185549504,000000
AAPL 2021-03-18 122,879997 123,180000 120,320000 120,330002 121229696,000000
AAPL 2021-03-17 124,050003 125,860001 122,339996 124,550003 111932600,000000
AAPL 2021-03-16 125,699997 127,220001 124,720001 125,360001 115227904,000000
AAPL 2021-03-15 121,410004 124,000000 120,419998 123,779999 92403800,000000
AAPL 2021-03-12 120,400002 121,169998 119,160004 120,820000 88105104,000000
AAPL 2021-03-11 122,540001 123,209999 121,260002 121,750000 103026496,000000
AAPL 2021-03-10 121,690002 122,169998 119,449997 119,779999 111943296,000000
AAPL 2021-03-09 119,029999 122,059998 118,790001 120,879997 129525800,000000
AAPL 2021-03-08 120,930000 121,000000 116,209999 116,160004 154376608,000000
AAPL 2021-03-05 120,980003 121,940002 117,570000 121,209999 153766592,000000
AAPL 2021-03-04 121,750000 123,599998 118,620003 119,930000 178155008,000000
AAPL 2021-03-03 124,809998 125,709999 121,839996 121,849998 112966304,000000
AAPL 2021-03-02 128,410004 128,720001 125,010002 124,910004 102260896,000000
AAPL 2021-03-01 123,750000 127,930000 122,790001 127,570000 116307904,000000
AAPL 2021-02-26 122,589996 124,849998 121,199997 121,050003 164560400,000000
AAPL 2021-02-25 124,680000 126,459999 120,540001 120,779999 148199504,000000
AAPL 2021-02-24 124,940002 125,559998 122,230003 125,139999 111039904,000000
AAPL 2021-02-23 123,760002 126,709999 118,389999 125,650002 158272992,000000
AAPL 2021-02-22 128,009995 129,720001 125,599998 125,790001 103916400,000000
AAPL 2021-02-19 130,240005 130,710007 128,800003 129,649994 87668800,000000
AAPL 2021-02-18 129,199997 130,000000 127,410004 129,490005 96856704,000000
AAPL 2021-02-17 131,250000 132,220001 129,470001 130,619995 97918496,000000
AAPL 2021-02-16 135,490005 136,009995 132,789993 132,960007 80576304,000000
AAPL 2021-02-12 134,350006 135,529999 133,690002 135,139999 60145100,000000
AAPL 2021-02-11 135,899994 136,389999 133,770004 134,899994 64280000,000000
AAPL 2021-02-10 136,479996 136,990005 134,399994 135,160004 73046600,000000
AAPL 2021-02-09 136,619995 137,880005 135,850006 135,779999 76774200,000000
AAPL 2021-02-08 136,029999 136,960007 134,919998 136,679993 71297200,000000
AAPL 2021-02-05 137,350006 137,419998 135,860001 136,529999 75693800,000000
AAPL 2021-02-04 136,300003 137,399994 134,589996 136,949997 84183104,000000
AAPL 2021-02-03 135,759995 135,770004 133,610001 133,509995 89880896,000000
AAPL 2021-02-02 135,729996 136,309998 134,610001 134,559998 83305400,000000
AAPL 2021-02-01 133,750000 135,380005 130,929993 133,710007 106239800,000000
AAPL 2021-01-29 135,830002 136,740005 130,210007 131,539993 177523808,000000
AAPL 2021-01-28 139,520004 141,990005 136,699997 136,649994 142621104,000000
AAPL 2021-01-27 143,429993 144,300003 140,410004 141,610001 140843808,000000
AAPL 2021-01-26 143,600006 144,300003 141,369995 142,699997 98390600,000000
AAPL 2021-01-25 143,070007 145,089996 136,539993 142,460007 157611696,000000
AAPL 2021-01-22 136,279999 139,850006 135,020004 138,630005 114459400,000000
AAPL 2021-01-21 133,800003 139,669998 133,589996 136,429993 120150896,000000
AAPL 2021-01-20 128,660004 132,490005 128,550003 131,610001 104319504,000000
AAPL 2021-01-19 127,779999 128,710007 126,940002 127,419998 90757296,000000
AAPL 2021-01-15 128,779999 130,220001 127,000000 126,739998 111598496,000000
AAPL 2021-01-14 130,800003 131,000000 128,759995 128,500000 90221800,000000
AAPL 2021-01-13 128,759995 131,449997 128,490005 130,470001 88636800,000000
AAPL 2021-01-12 128,500000 129,690002 126,860001 128,389999 91951104,000000
AAPL 2021-01-11 129,190002 130,169998 128,500000 128,570007 100384496,000000
AAPL 2021-01-08 132,429993 132,630005 130,229996 131,630005 105158200,000000
AAPL 2021-01-07 128,360001 131,630005 127,860001 130,500000 109578200,000000
AAPL 2021-01-06 127,720001 131,050003 126,379997 126,199997 155088000,000000
AAPL 2021-01-05 128,889999 131,740005 128,429993 130,589996 97664896,000000
AAPL 2021-01-04 133,520004 133,610001 126,760002 129,000000 143301904,000000
AAPL 2020-12-31 134,080002 134,740005 131,720001 132,270004 99116600,000000
AAPL 2020-12-30 135,580002 135,990005 133,399994 133,289993 96452096,000000
AAPL 2020-12-29 138,050003 138,789993 134,339996 134,440002 121047296,000000
AAPL 2020-12-28 133,990005 137,339996 133,509995 136,250000 124486200,000000
AAPL 2020-12-24 131,320007 133,460007 131,100006 131,550003 54930100,000000
AAPL 2020-12-23 132,160004 132,429993 130,779999 130,539993 88223696,000000
AAPL 2020-12-22 131,610001 134,410004 129,649994 131,460007 168904800,000000
AAPL 2020-12-21 125,019997 128,309998 123,449997 127,820000 121251600,000000
AAPL 2020-12-18 128,960007 129,100006 126,120003 126,260002 192541504,000000
AAPL 2020-12-17 128,899994 129,580002 128,039993 128,289993 94359800,000000
AAPL 2020-12-16 127,410004 128,369995 126,559998 127,400002 98208600,000000
AAPL 2020-12-15 124,339996 127,900002 124,129997 127,470001 157243696,000000
AAPL 2020-12-14 122,599998 123,349998 121,540001 121,389999 79184496,000000
AAPL 2020-12-11 122,430000 122,760002 120,550003 122,019997 86939800,000000
AAPL 2020-12-10 120,500000 123,870003 120,150002 122,849998 81312200,000000
AAPL 2020-12-09 124,529999 125,949997 121,000000 121,389999 115089200,000000
AAPL 2020-12-08 124,370003 124,980003 123,089996 123,980003 82225504,000000
AAPL 2020-12-07 122,309998 124,570000 122,250000 123,360001 86712000,000000
AAPL 2020-12-04 122,599998 122,860001 121,519997 121,860001 78260400,000000
AAPL 2020-12-03 123,519997 123,779999 122,209999 122,550003 78967600,000000
AAPL 2020-12-02 122,019997 123,370003 120,889999 122,690002 89004200,000000
AAPL 2020-12-01 121,010002 123,470001 120,010002 122,330002 127728200,000000
AAPL 2020-11-30 116,970001 120,970001 116,809998 118,669998 169410208,000000
AAPL 2020-11-27 116,570000 117,489998 116,220001 116,220001 46691300,000000
AAPL 2020-11-25 115,550003 116,750000 115,169998 115,660004 76499200,000000
AAPL 2020-11-24 113,910004 115,849998 112,589996 114,800003 113874200,000000
AAPL 2020-11-23 117,180000 117,620003 113,750000 113,489998 127959296,000000
AAPL 2020-11-20 118,639999 118,769997 117,290001 116,970001 73604304,000000
AAPL 2020-11-19 117,589996 119,059998 116,809998 118,260002 74113000,000000
AAPL 2020-11-18 118,610001 119,820000 118,000000 117,650002 76322096,000000
AAPL 2020-11-17 119,550003 120,669998 118,959999 119,010002 74271000,000000
AAPL 2020-11-16 118,919998 120,989998 118,150002 119,919998 91183000,000000
AAPL 2020-11-13 119,440002 119,669998 117,870003 118,879997 81581904,000000
AAPL 2020-11-12 119,620003 120,529999 118,570000 118,830002 103162304,000000
AAPL 2020-11-11 117,190002 119,629997 116,440002 119,110001 112295000,000000
AAPL 2020-11-10 115,550003 117,589996 114,129997 115,599998 138023392,000000
AAPL 2020-11-09 120,500000 121,989998 116,050003 115,949997 154515296,000000
AAPL 2020-11-06 118,320000 119,199997 116,129997 118,309998 114457904,000000
AAPL 2020-11-05 117,949997 119,620003 116,870003 118,449997 126387104,000000
AAPL 2020-11-04 114,139999 115,589996 112,349998 114,389999 138235504,000000
AAPL 2020-11-03 109,660004 111,489998 108,730003 109,900002 107624400,000000
AAPL 2020-11-02 109,110001 110,680000 107,320000 108,239998 122866896,000000
AAPL 2020-10-30 111,059998 111,989998 107,720001 108,330002 190272608,000000
AAPL 2020-10-29 112,370003 116,930000 112,199997 114,750000 146129200,000000
AAPL 2020-10-28 115,050003 115,430000 111,099998 110,650002 143937792,000000
AAPL 2020-10-27 115,489998 117,279999 114,540001 116,029999 92276800,000000
AAPL 2020-10-26 114,010002 116,550003 112,879997 114,489998 111850704,000000
AAPL 2020-10-23 116,389999 116,550003 114,279999 114,480003 82572600,000000
AAPL 2020-10-22 117,449997 118,040001 114,589996 115,180000 101988000,000000
AAPL 2020-10-21 116,669998 118,709999 116,449997 116,300003 89946000,000000
AAPL 2020-10-20 116,199997 118,980003 115,629997 116,930000 124423696,000000
AAPL 2020-10-19 119,959999 120,419998 115,660004 115,410004 120639296,000000
AAPL 2020-10-16 121,279999 121,550003 118,809998 118,440002 115393800,000000
AAPL 2020-10-15 118,720001 121,199997 118,150002 120,120003 112559200,000000
AAPL 2020-10-14 121,000000 123,029999 119,620003 120,599998 150712000,000000
AAPL 2020-10-13 125,269997 125,389999 119,650002 120,510002 262330496,000000
AAPL 2020-10-12 120,059998 125,180000 119,279999 123,790001 240226800,000000
AAPL 2020-10-09 115,279999 117,000000 114,919998 116,400002 100506896,000000
AAPL 2020-10-08 116,250000 116,400002 114,589996 114,410004 83477200,000000
AAPL 2020-10-07 114,620003 115,550003 114,129997 114,519997 96849000,000000
AAPL 2020-10-06 115,699997 116,120003 112,250000 112,610001 161498208,000000
AAPL 2020-10-05 113,910004 116,650002 113,550003 115,930000 106243800,000000
AAPL 2020-10-02 112,889999 115,370003 112,220001 112,470001 144712000,000000
AAPL 2020-10-01 117,639999 117,720001 115,830002 116,220001 116120400,000000
AAPL 2020-09-30 113,790001 117,260002 113,620003 115,239998 142675200,000000
AAPL 2020-09-29 114,550003 115,309998 113,570000 113,529999 99382200,000000
AAPL 2020-09-28 115,010002 115,320000 112,779999 114,400002 137672400,000000
AAPL 2020-09-25 108,430000 112,440002 107,669998 111,730003 149981408,000000
AAPL 2020-09-24 105,169998 110,250000 105,000000 107,690002 167743296,000000
AAPL 2020-09-23 111,620003 112,110001 106,769997 106,589996 150718704,000000
AAPL 2020-09-22 112,680000 112,860001 109,160004 111,260002 183055392,000000
AAPL 2020-09-21 104,540001 110,190002 103,099998 109,540001 195713792,000000
AAPL 2020-09-18 110,400002 110,879997 106,089996 106,320000 287104896,000000
AAPL 2020-09-17 109,720001 112,199997 108,709999 109,800003 178011008,000000
AAPL 2020-09-16 115,230003 116,000000 112,040001 111,580002 154679008,000000
AAPL 2020-09-15 118,330002 118,830002 113,610001 114,970001 184642000,000000
AAPL 2020-09-14 114,720001 115,930000 112,800003 114,790001 140150096,000000
AAPL 2020-09-11 114,570000 115,230003 110,000000 111,449997 180860304,000000
AAPL 2020-09-10 120,360001 120,500000 112,500000 112,930000 182274400,000000
AAPL 2020-09-09 117,260002 119,139999 115,260002 116,739998 176940496,000000
AAPL 2020-09-08 113,949997 118,989998 112,680000 112,269997 231366592,000000
AAPL 2020-09-04 120,070000 123,699997 110,889999 120,370003 332607200,000000
AAPL 2020-09-03 126,910004 128,839996 120,500000 120,290001 257599600,000000
AAPL 2020-09-02 137,589996 137,979996 127,000000 130,759995 200119008,000000
AAPL 2020-09-01 132,759995 134,800003 130,529999 133,520004 151948096,000000
AAPL 2020-08-31 127,580002 131,000000 126,000000 128,410004 225702704,000000
AAPL 2020-08-28 126,010002 126,440002 124,580002 124,199997 187630000,000000
AAPL 2020-08-27 127,139999 127,489998 123,830002 124,400002 155552400,000000
AAPL 2020-08-26 126,180000 126,989998 125,080002 125,900002 163022400,000000
AAPL 2020-08-25 124,699997 125,180000 123,050003 124,209999 211495600,000000
AAPL 2020-08-24 128,699997 128,789993 123,940002 125,239998 345937600,000000
AAPL 2020-08-21 119,260002 124,870003 119,250000 123,760002 338054784,000000
AAPL 2020-08-20 115,750000 118,389999 115,730003 117,699997 126907200,000000
AAPL 2020-08-19 115,980003 117,160004 115,610001 115,139999 145538000,000000
AAPL 2020-08-18 114,349998 116,000000 114,010002 115,000000 105633600,000000
AAPL 2020-08-17 116,059998 116,089996 113,959999 114,050003 119561600,000000
AAPL 2020-08-14 114,830002 115,000000 113,040001 114,339996 165565200,000000
AAPL 2020-08-13 114,430000 116,040001 113,930000 114,449997 210082000,000000
AAPL 2020-08-12 110,500000 113,279999 110,300003 112,459999 165598000,000000
AAPL 2020-08-11 111,970001 112,480003 109,110001 108,839996 187902400,000000
AAPL 2020-08-10 112,599998 113,779999 110,000000 112,169998 212403600,000000
AAPL 2020-08-07 113,209999 113,680000 110,290001 110,570000 198045600,000000
AAPL 2020-08-06 110,400002 114,410004 109,800003 113,139999 202428800,000000
AAPL 2020-08-05 109,379997 110,389999 108,900002 109,330002 121776800,000000
AAPL 2020-08-04 109,129997 110,790001 108,389999 108,930000 173071600,000000
AAPL 2020-08-03 108,199997 111,639999 107,889999 108,209999 308151200,000000
AAPL 2020-07-31 102,889999 106,419998 100,820000 105,550003 374336800,000000
AAPL 2020-07-30 94,190002 96,300003 93,769997 95,550003 158130000,000000
AAPL 2020-07-29 93,750000 95,230003 93,709999 94,400002 90329200,000000
AAPL 2020-07-28 94,370003 94,550003 93,250000 92,629997 103625600,000000
AAPL 2020-07-27 93,709999 94,900002 93,480003 94,180000 121214000,000000
AAPL 2020-07-24 90,989998 92,970001 89,139999 92,000000 185438800,000000
AAPL 2020-07-23 97,000000 97,080002 92,010002 92,220001 197004400,000000
AAPL 2020-07-22 96,690002 97,970001 96,599998 96,620003 89001600,000000
AAPL 2020-07-21 99,169998 99,250000 96,739998 96,349998 103433200,000000
AAPL 2020-07-20 96,419998 98,500000 96,059998 97,699997 90318000,000000
AAPL 2020-07-17 96,989998 97,150002 95,839996 95,680000 92186800,000000
AAPL 2020-07-16 96,559998 97,400002 95,900002 95,879997 110577600,000000
AAPL 2020-07-15 98,989998 99,250000 96,489998 97,070000 153198000,000000
AAPL 2020-07-14 94,839996 97,250000 93,879997 96,410004 170989200,000000
AAPL 2020-07-13 97,260002 99,959999 95,260002 94,839996 191649200,000000
AAPL 2020-07-10 95,330002 95,980003 94,709999 95,279999 90257200,000000
AAPL 2020-07-09 96,260002 96,320000 94,669998 95,110001 125642800,000000
AAPL 2020-07-08 94,180000 95,379997 94,089996 94,699997 117092000,000000
AAPL 2020-07-07 93,849998 94,650002 93,059998 92,550003 112424400,000000
AAPL 2020-07-06 92,500000 93,949997 92,470001 92,839996 118655600,000000
AAPL 2020-07-02 91,959999 92,620003 90,910004 90,419998 114041600,000000
AAPL 2020-07-01 91,279999 91,839996 90,980003 90,419998 110737200,000000
AAPL 2020-06-30 90,019997 91,500000 90,000000 90,589996 140223200,000000
AAPL 2020-06-29 88,309998 90,540001 87,820000 89,839996 130646000,000000
AAPL 2020-06-26 91,099998 91,330002 88,250000 87,820000 205256800,000000
AAPL 2020-06-25 90,180000 91,250000 89,389999 90,599998 137522400,000000
AAPL 2020-06-24 91,250000 92,199997 89,629997 89,410004 192623200,000000
AAPL 2020-06-23 91,000000 93,099998 90,570000 91,019997 212155600,000000
AAPL 2020-06-22 87,830002 89,860001 87,790001 89,120003 135445200,000000
AAPL 2020-06-19 88,660004 89,139999 86,290001 86,839996 264476000,000000
AAPL 2020-06-18 87,849998 88,360001 87,309998 87,339996 96820400,000000
AAPL 2020-06-17 88,790001 88,849998 87,769997 87,309998 114406400,000000
AAPL 2020-06-16 87,860001 88,300003 86,180000 87,430000 165428800,000000
AAPL 2020-06-15 83,309998 86,419998 83,139999 85,169998 138808800,000000
AAPL 2020-06-12 86,180000 86,949997 83,559998 84,129997 200146000,000000
AAPL 2020-06-11 87,330002 87,760002 83,870003 83,410004 201662400,000000
AAPL 2020-06-10 86,970001 88,690002 86,519997 87,620003 166651600,000000
AAPL 2020-06-09 83,040001 86,400002 83,000000 85,419998 147712400,000000
AAPL 2020-06-08 82,559998 83,400002 81,830002 82,809998 95654400,000000
AAPL 2020-06-05 80,839996 82,940002 80,809998 82,320000 137250400,000000
AAPL 2020-06-04 81,099998 81,400002 80,199997 80,040001 87560400,000000
AAPL 2020-06-03 81,169998 81,550003 80,570000 80,739998 104491200,000000
AAPL 2020-06-02 80,190002 80,860001 79,730003 80,290001 87642800,000000
AAPL 2020-06-01 79,440002 80,589996 79,300003 79,919998 80791200,000000
AAPL 2020-05-29 79,809998 80,290001 79,120003 78,949997 153532400,000000
ABBV 2022-06-27 153,000000 155,449997 152,750000 153,139999 5377329,000000
ABBV 2022-06-24 150,889999 152,740005 149,649994 152,339996 8527824,000000
ABBV 2022-06-23 148,720001 150,800003 147,539993 149,449997 7493708,000000
ABBV 2022-06-22 143,720001 150,089996 143,600006 147,559998 7996281,000000
ABBV 2022-06-21 139,949997 143,949997 139,740005 143,470001 5132007,000000
ABBV 2022-06-17 137,600006 139,529999 137,184998 138,279999 9456513,000000
ABBV 2022-06-16 136,539993 139,289993 135,759995 139,149994 6591292,000000
ABBV 2022-06-15 136,570007 139,089996 136,229996 138,089996 5664168,000000
ABBV 2022-06-14 139,440002 140,619995 136,320007 137,619995 5857727,000000
ABBV 2022-06-13 140,860001 142,065002 138,779999 139,419998 5810134,000000
ABBV 2022-06-10 144,339996 144,633102 142,149994 143,199997 5229404,000000
ABBV 2022-06-09 149,720001 150,520004 145,300003 145,429993 5640490,000000
ABBV 2022-06-08 148,899994 149,850006 148,244995 149,250000 4331341,000000
ABBV 2022-06-07 146,919998 149,345001 145,865005 149,139999 4830988,000000
ABBV 2022-06-06 147,000000 147,820007 145,660004 146,529999 3743283,000000
ABBV 2022-06-03 146,750000 148,210007 146,750000 147,169998 4488098,000000
ABBV 2022-06-02 146,649994 147,070007 142,899994 146,750000 5750132,000000
ABBV 2022-06-01 147,789993 147,889999 144,320007 146,020004 5570134,000000
ABBV 2022-05-31 148,639999 148,880005 146,660004 147,369995 9404991,000000
ABBV 2022-05-27 149,520004 150,050003 147,750000 150,000000 8247237,000000
ABBV 2022-05-26 151,630005 153,070007 150,389999 150,570007 4816009,000000
ABBV 2022-05-25 150,360001 152,990005 149,789993 151,960007 4764408,000000
ABBV 2022-05-24 150,360001 152,990005 149,820007 151,089996 2017280,000000
ABBV 2022-05-23 151,649994 151,880005 147,190002 148,029999 6886431,000000
ABBV 2022-05-20 152,330002 153,520004 147,809998 151,009995 6310444,000000
ABBV 2022-05-19 151,199997 152,389999 149,289993 151,720001 5994936,000000
ABBV 2022-05-18 154,789993 155,699997 151,750000 152,429993 5940276,000000
ABBV 2022-05-17 155,380005 155,789993 152,850006 154,779999 5427434,000000
ABBV 2022-05-13 153,419998 154,389999 151,899994 153,500000 6398527,000000
ABBV 2022-05-12 153,380005 154,350006 150,149994 154,289993 6606537,000000
ABBV 2022-05-11 151,020004 154,759995 150,940002 151,960007 5064114,000000
ABBV 2022-05-10 151,270004 154,529999 150,509995 152,089996 6115461,000000
ABBV 2022-05-09 151,619995 153,539993 148,929993 150,960007 6967575,000000
ABBV 2022-05-06 149,679993 153,520004 149,009995 152,830002 6140850,000000
ABBV 2022-05-05 152,770004 153,320007 150,039993 152,179993 6733160,000000
ABBV 2022-05-04 148,179993 152,369995 147,589996 151,589996 5186096,000000
ABBV 2022-05-03 148,050003 150,740005 147,949997 149,600006 5482480,000000
ABBV 2022-05-02 146,649994 148,899994 143,440002 147,869995 9690767,000000
ABBV 2022-04-29 149,559998 149,860001 139,929993 146,880005 25155900,000000
ABBV 2022-04-27 156,559998 159,500000 154,559998 157,619995 6039054,000000
ABBV 2022-04-26 156,440002 159,690002 155,820007 156,179993 6777286,000000
ABBV 2022-04-25 154,839996 156,639999 152,839996 156,300003 6843973,000000
ABBV 2022-04-22 157,279999 158,320007 154,339996 154,990005 7394433,000000
ABBV 2022-04-21 157,000000 160,380005 155,369995 158,520004 5860708,000000
ABBV 2022-04-20 156,360001 158,100006 155,520004 156,699997 5965414,000000
ABBV 2022-04-19 160,399994 160,500000 153,710007 156,350006 9282122,000000
ABBV 2022-04-18 161,960007 162,789993 158,750000 159,360001 5980162,000000
ABBV 2022-04-14 157,850006 163,869995 156,820007 162,309998 10608586,000000
ABBV 2022-04-13 165,000000 165,000000 156,449997 158,949997 17654444,000000
ABBV 2022-04-12 169,309998 170,559998 166,210007 167,309998 7890896,000000
ABBV 2022-04-11 174,899994 175,039993 169,320007 169,830002 7593698,000000
ABBV 2022-04-08 173,000000 175,910004 172,500000 174,960007 6911782,000000
ABBV 2022-04-07 167,669998 174,589996 167,539993 173,279999 7167078,000000
ABBV 2022-04-06 164,490005 169,270004 163,800003 168,910004 8187312,000000
ABBV 2022-04-05 161,889999 165,960007 161,839996 163,429993 6608818,000000
ABBV 2022-04-04 162,500000 163,839996 161,460007 161,889999 6004825,000000
ABBV 2022-04-01 162,149994 163,070007 160,100006 162,679993 5336725,000000
ABBV 2022-03-31 162,929993 164,660004 162,100006 162,110001 8609900,000000
ABBV 2022-03-30 161,720001 164,350006 161,720001 163,750000 4960553,000000
ABBV 2022-03-29 162,990005 163,229996 161,289993 162,179993 6152451,000000
ABBV 2022-03-28 160,610001 162,029999 159,529999 161,970001 4030612,000000
ABBV 2022-03-25 160,550003 161,979996 160,259995 161,330002 5129839,000000
ABBV 2022-03-24 159,220001 160,729996 158,850006 160,279999 4636373,000000
ABBV 2022-03-23 160,009995 161,179993 158,360001 158,419998 5794093,000000
ABBV 2022-03-22 160,050003 160,300003 158,020004 160,009995 5726562,000000
ABBV 2022-03-21 159,949997 160,929993 158,990005 160,050003 5718520,000000
ABBV 2022-03-18 158,000000 159,440002 157,139999 159,199997 9405458,000000
ABBV 2022-03-17 157,169998 158,610001 156,210007 158,589996 7079556,000000
ABBV 2022-03-16 156,500000 156,820007 153,529999 156,050003 7057385,000000
ABBV 2022-03-15 152,259995 156,429993 152,160004 155,880005 8161678,000000
ABBV 2022-03-14 150,729996 152,970001 149,020004 152,100006 7560289,000000
ABBV 2022-03-11 149,339996 150,399994 148,979996 149,059998 4536460,000000
ABBV 2022-03-10 148,070007 149,740005 147,889999 149,169998 3503970,000000
ABBV 2022-03-09 148,259995 150,110001 147,759995 148,839996 5270427,000000
ABBV 2022-03-08 149,000000 149,889999 146,360001 147,149994 8624312,000000
ABBV 2022-03-07 149,000000 150,750000 148,190002 149,449997 6066632,000000
ABBV 2022-03-04 148,600006 150,679993 148,100006 150,559998 5165074,000000
ABBV 2022-03-03 149,809998 150,789993 148,860001 150,410004 4651026,000000
ABBV 2022-03-02 147,699997 151,250000 147,220001 149,570007 7849262,000000
ABBV 2022-03-01 147,669998 149,500000 146,210007 147,690002 7044867,000000
ABBV 2022-02-28 146,649994 148,080002 145,759995 147,770004 11086986,000000
ABBV 2022-02-25 146,130005 150,360001 146,050003 149,539993 8317386,000000
ABBV 2022-02-24 143,610001 145,699997 143,550003 145,270004 12068842,000000
ABBV 2022-02-23 146,220001 148,350006 145,360001 146,759995 8202866,000000
ABBV 2022-02-22 141,250000 146,350006 141,250000 145,559998 11573434,000000
ABBV 2022-02-18 144,690002 145,729996 143,369995 144,029999 7585916,000000
ABBV 2022-02-17 144,800003 145,470001 143,580002 144,970001 5381191,000000
ABBV 2022-02-16 144,740005 147,220001 144,690002 145,869995 6963899,000000
ABBV 2022-02-15 143,350006 145,460007 143,199997 144,759995 9207868,000000
ABBV 2022-02-14 141,779999 143,190002 139,440002 143,000000 9275458,000000
ABBV 2022-02-11 142,860001 143,589996 141,570007 142,009995 6459073,000000
ABBV 2022-02-10 143,149994 144,419998 142,320007 142,710007 5931622,000000
ABBV 2022-02-09 143,979996 143,979996 142,839996 143,199997 5714085,000000
ABBV 2022-02-08 141,169998 143,589996 141,270004 143,509995 6016596,000000
ABBV 2022-02-07 141,169998 143,009995 140,330002 142,529999 8928130,000000
ABBV 2022-02-04 140,149994 142,770004 139,229996 140,649994 5245221,000000
ABBV 2022-02-03 139,500000 141,710007 139,039993 140,729996 9554461,000000
ABBV 2022-02-02 135,410004 139,399994 133,050003 138,619995 9869999,000000
ABBV 2022-02-01 137,369995 137,839996 136,059998 137,000000 7218046,000000
ABBV 2022-01-31 136,820007 137,169998 135,619995 136,889999 9566921,000000
ABBV 2022-01-28 135,990005 137,979996 134,600006 137,919998 7659355,000000
ABBV 2022-01-27 135,500000 138,300003 135,380005 135,970001 8871192,000000
ABBV 2022-01-26 133,289993 135,479996 132,830002 134,229996 6121492,000000
ABBV 2022-01-25 131,490005 134,320007 130,789993 133,089996 9212237,000000
ABBV 2022-01-24 132,820007 133,250000 128,259995 132,160004 13735586,000000
ABBV 2022-01-21 133,059998 134,250000 131,669998 131,979996 7254980,000000
ABBV 2022-01-20 134,500000 134,800003 132,750000 133,029999 5338481,000000
ABBV 2022-01-19 136,410004 137,470001 134,839996 135,210007 6183053,000000
ABBV 2022-01-18 135,509995 137,979996 135,289993 136,779999 12315925,000000
ABBV 2022-01-14 133,350006 136,050003 132,289993 135,869995 10484542,000000
ABBV 2022-01-13 135,000000 135,110001 132,899994 133,520004 8386373,000000
ABBV 2022-01-12 136,520004 137,389999 136,050003 137,289993 5390949,000000
ABBV 2022-01-11 135,850006 137,089996 134,800003 136,970001 5875470,000000
ABBV 2022-01-10 135,080002 136,899994 134,570007 136,389999 9058936,000000
ABBV 2022-01-07 135,250000 135,839996 134,130005 134,880005 6366599,000000
ABBV 2022-01-06 136,399994 136,660004 135,160004 135,229996 3817290,000000
ABBV 2022-01-05 135,000000 138,149994 135,009995 135,869995 6036336,000000
ABBV 2022-01-04 135,330002 136,220001 134,380005 135,160004 5233351,000000
ABBV 2022-01-03 135,410004 135,699997 133,509995 135,419998 6786623,000000
ABBV 2021-12-31 136,039993 136,210007 135,300003 135,399994 3633730,000000
ABBV 2021-12-30 135,750000 136,830002 135,630005 135,929993 5796727,000000
ABBV 2021-12-29 134,610001 135,860001 134,080002 135,360001 5484780,000000
ABBV 2021-12-28 134,550003 135,259995 133,740005 134,389999 3801247,000000
ABBV 2021-12-27 133,190002 134,479996 133,179993 134,410004 4436105,000000
ABBV 2021-12-23 132,330002 133,770004 132,169998 133,119995 3932190,000000
ABBV 2021-12-22 129,910004 132,550003 129,779999 132,050003 4758515,000000
ABBV 2021-12-21 131,229996 131,350006 129,149994 129,949997 5986972,000000
ABBV 2021-12-20 128,509995 131,389999 128,229996 130,860001 6063506,000000
ABBV 2021-12-17 130,839996 131,020004 129,369995 129,529999 9797813,000000
ABBV 2021-12-16 130,100006 133,279999 129,910004 131,779999 9185203,000000
ABBV 2021-12-15 128,250000 130,779999 127,599998 130,229996 9545018,000000
ABBV 2021-12-14 125,699997 127,849998 125,379997 127,290001 5964757,000000
ABBV 2021-12-13 125,199997 127,730003 125,269997 126,510002 7828435,000000
ABBV 2021-12-10 123,709999 126,010002 123,709999 125,470001 6629890,000000
ABBV 2021-12-09 122,209999 124,459999 122,099998 124,150002 7682626,000000
ABBV 2021-12-08 121,959999 122,440002 120,750000 121,889999 3218378,000000
ABBV 2021-12-07 121,980003 122,139999 121,000000 121,510002 5896612,000000
ABBV 2021-12-06 119,629997 122,449997 119,209999 121,349998 8796588,000000
ABBV 2021-12-03 117,739998 119,000000 117,000000 118,849998 6094548,000000
ABBV 2021-12-02 116,250000 117,599998 115,620003 116,839996 3650418,000000
ABBV 2021-12-01 115,779999 118,980003 115,610001 115,910004 6106491,000000
ABBV 2021-11-30 116,680000 116,760002 115,099998 115,279999 8169520,000000
ABBV 2021-11-29 116,830002 117,919998 116,580002 116,889999 4203178,000000
ABBV 2021-11-26 117,610001 118,110001 115,830002 116,510002 4265655,000000
ABBV 2021-11-24 118,680000 119,239998 118,080002 118,660004 4488100,000000
ABBV 2021-11-23 116,559998 119,330002 116,150002 118,879997 8058750,000000
ABBV 2021-11-22 115,949997 117,330002 115,010002 115,650002 3918468,000000
ABBV 2021-11-19 117,629997 117,800003 115,860001 116,239998 5132926,000000
ABBV 2021-11-18 117,410004 118,370003 116,650002 117,070000 2493953,000000
ABBV 2021-11-17 116,599998 117,620003 116,250000 117,349998 4192692,000000
ABBV 2021-11-16 116,610001 117,470001 116,339996 116,419998 3212827,000000
ABBV 2021-11-15 116,949997 117,800003 116,220001 116,839996 3848310,000000
ABBV 2021-11-12 117,400002 117,400002 116,430000 116,970001 2733644,000000
ABBV 2021-11-11 116,940002 117,489998 116,290001 116,629997 3024985,000000
ABBV 2021-11-10 115,400002 117,040001 115,400002 116,779999 3948178,000000
ABBV 2021-11-09 116,239998 116,570000 115,410004 115,610001 2477831,000000
ABBV 2021-11-08 117,199997 117,449997 115,779999 116,059998 5259639,000000
ABBV 2021-11-05 116,730003 117,320000 115,500000 117,180000 3815268,000000
ABBV 2021-11-04 117,570000 117,720001 116,330002 117,059998 3584376,000000
ABBV 2021-11-03 116,529999 117,610001 116,360001 117,570000 6184940,000000
ABBV 2021-11-02 115,250000 117,690002 115,160004 116,529999 9580299,000000
ABBV 2021-11-01 115,250000 115,720001 113,570000 114,809998 5635045,000000
ABBV 2021-10-29 112,089996 114,919998 111,419998 114,669998 16536543,000000
ABBV 2021-10-28 108,389999 109,900002 108,199997 109,669998 5057397,000000
ABBV 2021-10-27 109,580002 109,720001 108,169998 108,400002 4523184,000000
ABBV 2021-10-26 108,809998 109,570000 108,199997 109,489998 5044502,000000
ABBV 2021-10-25 109,080002 109,139999 107,750000 108,500000 4061316,000000
ABBV 2021-10-22 108,669998 109,220001 108,309998 109,139999 4609344,000000
ABBV 2021-10-21 108,410004 108,949997 107,150002 108,760002 4718216,000000
ABBV 2021-10-20 107,500000 109,110001 107,500000 108,410004 4636065,000000
ABBV 2021-10-19 107,750000 108,070000 106,860001 107,449997 4371123,000000
ABBV 2021-10-18 108,989998 108,989998 107,089996 107,430000 6861083,000000
ABBV 2021-10-15 109,150002 109,959999 109,080002 109,330002 4462777,000000
ABBV 2021-10-14 107,959999 108,989998 107,809998 108,910004 7251165,000000
ABBV 2021-10-13 108,589996 109,040001 108,000000 108,529999 4385649,000000
ABBV 2021-10-12 110,120003 110,260002 108,160004 108,570000 6195727,000000
ABBV 2021-10-11 111,139999 111,400002 110,279999 110,339996 4607047,000000
ABBV 2021-10-08 111,050003 111,750000 110,639999 111,180000 4065024,000000
ABBV 2021-10-07 109,779999 111,790001 109,559998 110,870003 7023812,000000
ABBV 2021-10-06 109,300003 109,669998 108,150002 109,320000 4242245,000000
ABBV 2021-10-05 109,389999 110,580002 109,110001 109,510002 7085182,000000
ABBV 2021-10-04 108,839996 110,199997 107,690002 108,730003 6310800,000000
ABBV 2021-10-01 108,250000 109,690002 106,879997 109,089996 7302432,000000
ABBV 2021-09-30 109,199997 110,419998 107,779999 107,870003 7602051,000000
ABBV 2021-09-29 107,849998 109,580002 107,470001 108,839996 6061668,000000
ABBV 2021-09-28 107,620003 108,599998 107,040001 107,339996 5286883,000000
ABBV 2021-09-27 107,129997 108,639999 107,050003 107,720001 3609132,000000
ABBV 2021-09-24 106,870003 108,040001 106,440002 107,070000 4703141,000000
ABBV 2021-09-23 106,989998 108,269997 106,650002 107,360001 5749402,000000
ABBV 2021-09-22 107,010002 107,580002 105,930000 106,410004 6315005,000000
ABBV 2021-09-21 106,250000 107,410004 106,199997 107,150002 6305103,000000
ABBV 2021-09-20 106,099998 107,489998 105,570000 106,400002 6932110,000000
ABBV 2021-09-17 107,500000 108,250000 107,099998 107,730003 12174943,000000
ABBV 2021-09-16 108,239998 108,480003 106,529999 108,080002 5821818,000000
ABBV 2021-09-15 106,589996 108,800003 106,040001 107,769997 5781493,000000
ABBV 2021-09-14 107,989998 108,070000 106,250000 106,480003 5945684,000000
ABBV 2021-09-13 107,389999 108,769997 106,809998 107,480003 7385907,000000
ABBV 2021-09-10 107,480003 108,320000 106,360001 106,680000 7490916,000000
ABBV 2021-09-09 109,440002 109,739998 107,199997 107,269997 10137195,000000
ABBV 2021-09-08 108,059998 110,900002 107,720001 110,360001 10610301,000000
ABBV 2021-09-07 110,449997 111,570000 108,360001 109,029999 11677575,000000
ABBV 2021-09-03 111,180000 112,070000 111,019997 111,620003 5265106,000000
ABBV 2021-09-02 113,550003 113,739998 110,820000 112,019997 14648505,000000
ABBV 2021-09-01 121,000000 121,529999 106,099998 112,269997 50574980,000000
ABBV 2021-08-31 120,830002 121,169998 120,029999 120,779999 5693726,000000
ABBV 2021-08-30 119,839996 120,900002 119,540001 120,570000 3195373,000000
ABBV 2021-08-27 120,339996 120,639999 119,419998 119,629997 3644247,000000
ABBV 2021-08-26 120,860001 121,250000 120,150002 120,400002 4622225,000000
ABBV 2021-08-25 119,860001 121,400002 118,870003 120,400002 5092118,000000
ABBV 2021-08-24 119,720001 119,720001 118,440002 119,680000 3506189,000000
ABBV 2021-08-23 119,800003 120,449997 119,220001 119,360001 4494832,000000
ABBV 2021-08-20 118,099998 119,470001 117,650002 118,820000 3990228,000000
ABBV 2021-08-19 116,209999 118,959999 116,209999 117,930000 5718984,000000
ABBV 2021-08-18 119,169998 119,919998 117,180000 117,290001 4846471,000000
ABBV 2021-08-17 118,080002 119,739998 118,129997 119,660004 5768829,000000
ABBV 2021-08-16 117,000000 118,620003 116,709999 118,410004 8122368,000000
ABBV 2021-08-13 115,820000 116,760002 115,699997 116,480003 4362461,000000
ABBV 2021-08-12 113,959999 115,730003 113,910004 115,639999 4863083,000000
ABBV 2021-08-11 115,160004 115,339996 113,540001 113,720001 5218223,000000
ABBV 2021-08-10 114,199997 115,029999 112,949997 114,820000 5114355,000000
ABBV 2021-08-09 11458,000000 115,190002 113,739998 114,059998 5201543,000000
ABBV 2021-08-06 115,260002 115,550003 114,430000 114,449997 4758130,000000
ABBV 2021-08-05 115,129997 115,559998 114,449997 115,120003 4460866,000000
ABBV 2021-08-04 115,779999 116,519997 114,910004 115,080002 4335375,000000
ABBV 2021-08-03 115,669998 116,309998 114,889999 116,250000 5703394,000000
ABBV 2021-08-02 116,889999 117,239998 115,410004 115,449997 7284391,000000
ABBV 2021-07-30 119,000000 119,139999 116,120003 116,300003 8941489,000000
ABBV 2021-07-29 119,029999 119,129997 118,150002 118,870003 4628743,000000
ABBV 2021-07-28 117,629997 118,930000 117,370003 118,550003 5649212,000000
ABBV 2021-07-27 117,790001 118,300003 116,760002 117,959999 3647620,000000
ABBV 2021-07-26 118,129997 118,470001 117,269997 117,790001 3627458,000000
ABBV 2021-07-23 117,980003 118,669998 117,570000 118,190002 4338494,000000
ABBV 2021-07-22 116,639999 117,910004 116,389999 117,540001 5785223,000000
ABBV 2021-07-21 116,639999 117,379997 116,389999 117,360001 2750952,000000
ABBV 2021-07-20 115,550003 117,730003 115,459999 116,050003 5248801,000000
ABBV 2021-07-19 116,669998 116,989998 113,739998 115,419998 6761343,000000
ABBV 2021-07-16 117,910004 118,330002 116,919998 117,500000 5969457,000000
ABBV 2021-07-15 116,809998 117,480003 115,760002 117,180000 3731048,000000
ABBV 2021-07-14 116,870003 117,550003 116,389999 117,360001 5171766,000000
ABBV 2021-07-13 117,589996 118,089996 116,690002 117,910004 6160620,000000
ABBV 2021-07-12 116,800003 118,349998 116,620003 117,629997 7610968,000000
ABBV 2021-07-09 116,300003 117,320000 116,199997 116,580002 4823388,000000
ABBV 2021-07-08 115,760002 116,809998 115,680000 116,349998 3771767,000000
ABBV 2021-07-07 115,910004 116,959999 115,309998 116,750000 6626716,000000
ABBV 2021-07-06 115,169998 115,900002 114,769997 115,730003 6207363,000000
ABBV 2021-07-02 114,519997 115,489998 113,889999 115,169998 5594277,000000
ABBV 2021-07-01 112,949997 114,550003 112,889999 114,260002 5260776,000000
ABBV 2021-06-30 112,209999 112,919998 111,629997 112,639999 4631910,000000
ABBV 2021-06-29 112,650002 112,750000 111,610001 112,300003 5763885,000000
ABBV 2021-06-28 113,260002 114,110001 112,839996 113,000000 5128345,000000
ABBV 2021-06-25 112,900002 113,589996 112,139999 112,980003 10733538,000000
ABBV 2021-06-24 114,419998 116,190002 114,260002 114,739998 6173616,000000
ABBV 2021-06-23 114,550003 115,029999 113,949997 114,000000 3180336,000000
ABBV 2021-06-22 114,489998 115,279999 113,879997 114,699997 4176257,000000
ABBV 2021-06-21 113,690002 115,250000 112,989998 114,730003 3844769,000000
ABBV 2021-06-18 113,639999 114,199997 113,050003 113,120003 6946992,000000
ABBV 2021-06-17 114,980003 115,889999 114,029999 114,900002 4085167,000000
ABBV 2021-06-16 116,220001 116,529999 115,169998 115,529999 6084544,000000
ABBV 2021-06-15 115,360001 115,940002 114,519997 115,830002 3566231,000000
ABBV 2021-06-14 115,070000 115,480003 114,190002 115,400002 3730574,000000
ABBV 2021-06-11 116,239998 116,360001 114,870003 115,419998 4012219,000000
ABBV 2021-06-10 114,360001 116,989998 114,150002 116,239998 5323423,000000
ABBV 2021-06-09 112,879997 114,419998 112,739998 114,000000 4801270,000000
ABBV 2021-06-08 112,680000 113,019997 111,820000 112,339996 3167067,000000
ABBV 2021-06-07 112,709999 114,110001 112,339996 113,010002 5562819,000000
ABBV 2021-06-04 112,400002 113,099998 112,160004 112,360001 3281085,000000
ABBV 2021-06-03 111,120003 112,410004 110,650002 112,209999 5239053,000000
ABBV 2021-06-02 112,410004 112,660004 110,849998 111,400002 7178449,000000
ABBV 2021-06-01 113,699997 113,989998 112,040001 112,209999 5712992,000000
ABBV 2021-05-28 113,330002 114,480003 112,860001 113,199997 7104319,000000
ABBV 2021-05-27 115,120003 115,199997 112,019997 112,320000 26406000,000000
ABBV 2021-05-26 114,529999 114,739998 113,760002 114,699997 5802600,000000
ABBV 2021-05-25 115,970001 116,000000 114,190002 114,559998 6574200,000000
ABBV 2021-05-24 116,589996 116,809998 115,589996 115,910004 4821300,000000
ABBV 2021-05-21 117,519997 118,279999 116,059998 116,120003 5577200,000000
ABBV 2021-05-20 115,339996 117,339996 115,120003 117,110001 5526100,000000
ABBV 2021-05-19 116,459999 116,500000 114,379997 115,849998 6433600,000000
ABBV 2021-05-18 116,110001 117,900002 115,320000 117,209999 8172400,000000
ABBV 2021-05-17 116,769997 117,709999 116,559998 116,889999 6183200,000000
ABBV 2021-05-14 117,360001 117,589996 116,379997 116,430000 6268100,000000
ABBV 2021-05-13 115,550003 117,199997 115,010002 116,599998 6558200,000000
ABBV 2021-05-12 114,849998 116,000000 114,440002 114,959999 6208300,000000
ABBV 2021-05-11 115,480003 116,570000 114,379997 114,889999 5784600,000000
ABBV 2021-05-10 116,379997 117,199997 115,970001 116,220001 7093300,000000
ABBV 2021-05-07 116,379997 116,930000 114,959999 115,750000 6807200,000000
ABBV 2021-05-06 115,000000 116,180000 114,160004 116,080002 5803800,000000
ABBV 2021-05-05 114,309998 116,279999 114,309998 115,779999 5388100,000000
ABBV 2021-05-04 114,620003 115,940002 113,050003 113,900002 8151400,000000
ABBV 2021-05-03 112,400002 115,099998 111,589996 114,680000 9138200,000000
ABBV 2021-04-30 111,470001 112,309998 110,110001 111,500000 10574300,000000
ABBV 2021-04-29 112,379997 112,610001 110,330002 110,889999 6766700,000000
ABBV 2021-04-28 111,680000 112,570000 111,320000 111,930000 5116000,000000
ABBV 2021-04-27 111,250000 111,849998 110,580002 111,440002 3522900,000000
ABBV 2021-04-26 111,559998 112,040001 110,849998 111,389999 5202300,000000
ABBV 2021-04-23 109,709999 111,769997 109,550003 111,379997 4611000,000000
ABBV 2021-04-22 110,650002 111,089996 109,610001 110,050003 5046000,000000
ABBV 2021-04-21 109,790001 111,440002 109,349998 110,800003 6181100,000000
ABBV 2021-04-20 108,120003 109,559998 108,050003 109,029999 5411800,000000
ABBV 2021-04-19 107,970001 108,730003 107,120003 108,610001 4542900,000000
ABBV 2021-04-16 107,489998 108,550003 107,139999 107,910004 8207700,000000
ABBV 2021-04-15 105,989998 106,949997 105,620003 106,889999 5730500,000000
ABBV 2021-04-14 106,220001 106,669998 105,580002 105,900002 7766700,000000
ABBV 2021-04-13 108,029999 108,360001 107,029999 106,919998 6165100,000000
ABBV 2021-04-12 107,820000 108,570000 107,360001 106,949997 5647500,000000
ABBV 2021-04-09 106,389999 107,720001 106,050003 106,250000 5977500,000000
ABBV 2021-04-08 105,400002 106,919998 105,349998 104,830002 5881800,000000
ABBV 2021-04-07 105,529999 106,129997 104,169998 103,949997 8037300,000000
ABBV 2021-04-06 105,849998 106,279999 104,879997 104,110001 8522500,000000
ABBV 2021-04-05 109,080002 109,080002 105,400002 104,860001 10584400,000000
ABBV 2021-04-01 108,919998 108,980003 107,320000 107,220001 5091700,000000
ABBV 2021-03-31 106,879997 109,180000 106,800003 106,919998 9048000,000000
ABBV 2021-03-30 106,860001 107,029999 105,870003 105,510002 5354100,000000
ABBV 2021-03-29 105,760002 107,000000 105,489998 105,449997 5472700,000000
ABBV 2021-03-26 103,870003 106,120003 103,839996 104,709999 6596900,000000
ABBV 2021-03-25 102,900002 104,150002 102,050003 102,629997 6281500,000000
ABBV 2021-03-24 104,820000 105,330002 103,050003 101,820000 9420100,000000
ABBV 2021-03-23 105,370003 105,940002 104,510002 103,580002 6111600,000000
ABBV 2021-03-22 103,500000 106,400002 102,879997 104,629997 7627200,000000
ABBV 2021-03-19 103,930000 104,430000 102,919998 102,180000 10899100,000000
ABBV 2021-03-18 104,000000 104,989998 103,419998 102,519997 8675100,000000
ABBV 2021-03-17 103,760002 105,089996 102,800003 103,779999 19445600,000000
ABBV 2021-03-16 109,949997 111,080002 109,900002 109,510002 5570200,000000
ABBV 2021-03-15 108,669998 110,360001 108,360001 108,940002 6642200,000000
ABBV 2021-03-12 107,800003 108,580002 107,370003 106,919998 5341200,000000
ABBV 2021-03-11 108,129997 108,629997 107,339996 106,570000 4671400,000000
ABBV 2021-03-10 107,389999 108,360001 107,050003 106,699997 5762600,000000
ABBV 2021-03-09 106,480003 108,690002 106,440002 105,510002 6857500,000000
ABBV 2021-03-08 106,849998 108,160004 105,800003 104,839996 6049400,000000
ABBV 2021-03-05 106,010002 106,989998 104,070000 105,419998 7277800,000000
ABBV 2021-03-04 106,500000 107,750000 104,949997 104,379997 7503700,000000
ABBV 2021-03-03 106,860001 107,139999 105,459999 105,430000 7218700,000000
ABBV 2021-03-02 108,849998 109,379997 107,809998 106,550003 5487000,000000
ABBV 2021-03-01 108,529999 109,209999 108,070000 107,110001 4709500,000000
ABBV 2021-02-26 107,680000 108,580002 105,360001 106,449997 9250000,000000
ABBV 2021-02-25 108,480003 109,300003 107,070000 106,040001 6237600,000000
ABBV 2021-02-24 106,000000 109,440002 105,599998 107,379997 7626200,000000
ABBV 2021-02-23 106,970001 107,599998 105,959999 104,989998 7058600,000000
ABBV 2021-02-22 104,660004 107,680000 104,230003 105,769997 10272500,000000
ABBV 2021-02-19 106,230003 106,699997 104,910004 103,750000 6702400,000000
ABBV 2021-02-18 105,320000 106,610001 105,209999 104,790001 5386600,000000
ABBV 2021-02-17 104,699997 106,750000 104,150002 105,010002 6940400,000000
ABBV 2021-02-16 105,330002 106,190002 104,019997 102,949997 5637300,000000
ABBV 2021-02-12 103,760002 104,570000 103,150002 103,190002 3738400,000000
ABBV 2021-02-11 104,570000 104,680000 103,320000 102,500000 5090100,000000
ABBV 2021-02-10 105,980003 106,129997 103,720001 102,800003 7446000,000000
ABBV 2021-02-09 106,000000 106,500000 105,110001 104,129997 5506900,000000
ABBV 2021-02-08 108,889999 108,980003 105,809998 105,559998 9199100,000000
ABBV 2021-02-05 109,629997 110,269997 108,440002 107,419998 7251000,000000
ABBV 2021-02-04 106,870003 108,879997 105,250000 107,230003 9077800,000000
ABBV 2021-02-03 106,199997 107,570000 104,010002 105,669998 12101900,000000
ABBV 2021-02-02 102,879997 104,309998 102,500000 102,230003 10481300,000000
ABBV 2021-02-01 103,000000 103,889999 101,860001 101,070000 7518200,000000
ABBV 2021-01-29 104,000000 104,489998 101,809998 101,250000 9380400,000000
ABBV 2021-01-28 104,000000 105,139999 103,110001 102,959999 8534300,000000
ABBV 2021-01-27 106,279999 106,699997 102,589996 101,559998 11887900,000000
ABBV 2021-01-26 111,300003 111,300003 108,559998 107,489998 5554600,000000
ABBV 2021-01-25 109,730003 111,230003 109,209999 109,169998 6928200,000000
ABBV 2021-01-22 110,650002 111,599998 109,480003 109,529999 5185500,000000
ABBV 2021-01-21 112,629997 112,750000 110,760002 109,919998 5417000,000000
ABBV 2021-01-20 112,910004 113,099998 111,470001 111,269997 6554600,000000
ABBV 2021-01-19 111,250000 112,309998 110,260002 110,830002 7723800,000000
ABBV 2021-01-15 111,199997 111,559998 109,480003 109,190002 9196200,000000
ABBV 2021-01-14 110,699997 112,690002 109,500000 110,290001 8268800,000000
ABBV 2021-01-13 109,800003 113,410004 109,699997 109,809998 9821300,000000
ABBV 2021-01-12 109,220001 110,779999 109,120003 107,209999 6106900,000000
ABBV 2021-01-11 107,070000 109,559998 107,070000 106,470001 6334200,000000
ABBV 2021-01-08 106,839996 107,529999 105,760002 104,760002 5345900,000000
ABBV 2021-01-07 106,110001 107,059998 105,570000 104,209999 8196000,000000
ABBV 2021-01-06 104,750000 107,190002 104,180000 103,110001 11017500,000000
ABBV 2021-01-05 105,410004 107,019997 104,629997 104,000000 6823800,000000
ABBV 2021-01-04 107,180000 107,349998 103,860001 102,940002 9523400,000000
ABBV 2020-12-31 105,260002 107,279999 104,849998 104,639999 6148100,000000
ABBV 2020-12-30 105,110001 106,230003 105,099998 102,800003 5328400,000000
ABBV 2020-12-29 103,949997 105,370003 103,949997 102,250000 5096400,000000
ABBV 2020-12-28 103,650002 103,879997 102,720001 101,029999 3948900,000000
ABBV 2020-12-24 103,110001 103,389999 102,599998 100,839996 1378600,000000
ABBV 2020-12-23 103,059998 103,930000 102,910004 100,860001 3659100,000000
ABBV 2020-12-22 103,410004 103,500000 102,010002 100,389999 4002900,000000
ABBV 2020-12-21 102,760002 103,919998 101,550003 101,279999 6664600,000000
ABBV 2020-12-18 105,029999 105,059998 103,199997 102,000000 13906800,000000
ABBV 2020-12-17 104,860001 105,500000 104,110001 102,430000 6360600,000000
ABBV 2020-12-16 102,500000 105,410004 101,900002 102,190002 9182100,000000
ABBV 2020-12-15 105,440002 105,449997 102,320000 100,410004 12101000,000000
ABBV 2020-12-14 107,430000 108,070000 104,089996 101,760002 8272700,000000
ABBV 2020-12-11 107,010002 107,419998 105,580002 103,849998 5205200,000000
ABBV 2020-12-10 109,059998 109,070000 106,669998 104,970001 6285700,000000
ABBV 2020-12-09 107,900002 109,150002 107,629997 106,120003 7350700,000000
ABBV 2020-12-08 105,699997 108,349998 105,599998 105,169998 6688200,000000
ABBV 2020-12-07 107,040001 107,209999 104,959999 103,360001 6532500,000000
ABBV 2020-12-04 105,019997 107,309998 105,019997 104,769997 7235800,000000
ABBV 2020-12-03 105,000000 105,699997 104,300003 102,290001 4693600,000000
ABBV 2020-12-02 104,000000 105,379997 103,320000 102,529999 5492200,000000
ABBV 2020-12-01 105,050003 106,379997 104,040001 101,599998 7623500,000000
ABBV 2020-11-30 105,120003 105,419998 103,650002 102,129997 20726500,000000
ABBV 2020-11-27 104,980003 105,800003 104,300003 102,430000 4418800,000000
ABBV 2020-11-25 103,820000 104,459999 103,389999 101,760002 6368100,000000
ABBV 2020-11-24 102,879997 104,820000 102,580002 101,519997 9322200,000000
ABBV 2020-11-23 101,940002 102,760002 101,070000 99,790001 7541500,000000
ABBV 2020-11-20 99,949997 101,830002 98,620003 98,480003 9682500,000000
ABBV 2020-11-19 98,760002 100,150002 98,589996 97,330002 7550300,000000
ABBV 2020-11-18 100,000000 100,290001 98,680000 96,410004 8880600,000000
ABBV 2020-11-17 99,370003 100,260002 98,739998 96,889999 11593500,000000
ABBV 2020-11-16 99,959999 100,540001 98,330002 96,059998 8611300,000000
ABBV 2020-11-13 97,410004 99,550003 97,400002 96,720001 6888600,000000
ABBV 2020-11-12 97,500000 97,750000 96,279999 95,309998 7646600,000000
ABBV 2020-11-11 99,150002 99,870003 97,769997 95,849998 9476500,000000
ABBV 2020-11-10 96,010002 99,129997 95,629997 96,550003 12267200,000000
ABBV 2020-11-09 95,739998 96,949997 94,669998 92,889999 11028900,000000
ABBV 2020-11-06 92,980003 93,650002 91,709999 90,669998 7006900,000000
ABBV 2020-11-05 95,360001 95,519997 93,000000 91,489998 8013000,000000
ABBV 2020-11-04 93,139999 97,489998 92,669998 92,290001 25849000,000000
ABBV 2020-11-03 89,139999 89,389999 87,430000 85,900002 8518800,000000
ABBV 2020-11-02 86,029999 88,540001 86,000000 86,180000 10781400,000000
ABBV 2020-10-30 83,199997 86,139999 83,000000 83,110001 18089100,000000
ABBV 2020-10-29 80,500000 81,370003 79,110001 78,779999 8876700,000000
ABBV 2020-10-28 81,349998 82,209999 80,239998 78,599998 11480200,000000
ABBV 2020-10-27 84,000000 84,260002 82,680000 80,769997 6705600,000000
ABBV 2020-10-26 84,089996 84,320000 82,809998 81,949997 7986300,000000
ABBV 2020-10-23 84,639999 85,150002 83,940002 82,360001 4238700,000000
ABBV 2020-10-22 83,019997 84,889999 82,919998 82,330002 8080100,000000
ABBV 2020-10-21 83,580002 84,139999 82,559998 80,949997 9776900,000000
ABBV 2020-10-20 84,190002 84,830002 83,419998 82,279999 6932100,000000
ABBV 2020-10-19 86,589996 86,790001 84,129997 82,330002 10288000,000000
ABBV 2020-10-16 85,889999 87,150002 85,760002 84,250000 5358500,000000
ABBV 2020-10-15 85,410004 85,739998 84,959999 83,230003 6190900,000000
ABBV 2020-10-14 86,830002 87,110001 85,900002 84,050003 5863900,000000
ABBV 2020-10-13 88,010002 88,800003 87,470001 84,620003 7851700,000000
ABBV 2020-10-12 88,169998 88,599998 87,320000 85,089996 7314900,000000
ABBV 2020-10-09 87,410004 88,699997 87,349998 84,489998 6005800,000000
ABBV 2020-10-08 87,269997 88,580002 86,919998 84,150002 5535100,000000
ABBV 2020-10-07 86,160004 87,300003 86,029999 83,889999 5899700,000000
ABBV 2020-10-06 87,970001 88,059998 85,709999 82,750000 8743800,000000
ABBV 2020-10-05 86,489998 88,180000 86,209999 84,720001 5984200,000000
ABBV 2020-10-02 86,500000 87,349998 86,050003 82,970001 5554300,000000
ABBV 2020-10-01 88,169998 88,169998 86,730003 83,949997 8777300,000000
ABBV 2020-09-30 87,000000 88,440002 86,809998 84,389999 8209300,000000
ABBV 2020-09-29 87,110001 87,279999 86,309998 83,709999 5508900,000000
ABBV 2020-09-28 87,290001 88,199997 86,870003 84,089996 6306900,000000
ABBV 2020-09-25 86,000000 86,860001 85,459999 83,080002 9935600,000000
ABBV 2020-09-24 87,000000 87,000000 85,320000 82,769997 9980800,000000
ABBV 2020-09-23 89,000000 89,269997 87,120003 83,949997 6253000,000000
ABBV 2020-09-22 88,900002 88,949997 87,930000 85,360001 5306100,000000
ABBV 2020-09-21 89,139999 89,430000 87,169998 85,830002 7328300,000000
ABBV 2020-09-18 89,489998 90,500000 88,860001 86,820000 10076300,000000
ABBV 2020-09-17 89,300003 90,809998 89,180000 86,349998 5604700,000000
ABBV 2020-09-16 91,019997 91,269997 89,690002 86,500000 6304400,000000
ABBV 2020-09-15 91,400002 91,980003 90,639999 87,589996 3851300,000000
ABBV 2020-09-14 90,050003 91,260002 89,459999 87,180000 5212300,000000
ABBV 2020-09-11 89,809998 90,339996 89,040001 86,419998 8385800,000000
ABBV 2020-09-10 91,070000 91,410004 89,480003 86,370003 10403600,000000
ABBV 2020-09-09 90,860001 92,430000 90,510002 88,279999 5373500,000000
ABBV 2020-09-08 91,519997 91,860001 89,449997 86,919998 8563900,000000
ABBV 2020-09-04 92,080002 93,129997 90,580002 88,510002 9444800,000000
ABBV 2020-09-03 93,879997 94,309998 91,089996 88,510002 8921900,000000
ABBV 2020-09-02 92,070000 94,239998 91,900002 90,519997 9139200,000000
ABBV 2020-09-01 95,519997 95,919998 91,290001 88,870003 15783600,000000
ABBV 2020-08-31 94,120003 96,010002 94,010002 92,269997 9932300,000000
ABBV 2020-08-28 94,519997 94,650002 93,529999 90,730003 4938300,000000
ABBV 2020-08-27 94,330002 95,059998 93,669998 90,849998 5271500,000000
ABBV 2020-08-26 93,500000 94,410004 92,940002 90,900002 5682800,000000
ABBV 2020-08-25 94,209999 94,790001 93,910004 90,620003 6710000,000000
ABBV 2020-08-24 94,900002 95,239998 94,180000 91,059998 4103600,000000
ABBV 2020-08-21 95,199997 95,320000 94,320000 91,389999 5269000,000000
ABBV 2020-08-20 95,489998 96,029999 94,680000 91,720001 6798000,000000
ABBV 2020-08-19 97,110001 97,419998 95,849998 92,589996 7672000,000000
ABBV 2020-08-18 96,620003 96,699997 95,150002 92,150002 4557400,000000
ABBV 2020-08-17 95,290001 97,260002 95,260002 92,830002 7251400,000000
ABBV 2020-08-14 95,379997 95,669998 94,540001 91,589996 5488100,000000
ABBV 2020-08-13 95,139999 95,500000 94,010002 91,220001 6004200,000000
ABBV 2020-08-12 93,449997 95,580002 93,330002 92,019997 7705600,000000
ABBV 2020-08-11 92,309998 93,290001 92,129997 89,279999 7208400,000000
ABBV 2020-08-10 92,629997 93,669998 92,150002 89,000000 7623600,000000
ABBV 2020-08-07 92,690002 93,000000 92,199997 89,519997 5226600,000000
ABBV 2020-08-06 93,320000 93,650002 91,779999 89,190002 7269300,000000
ABBV 2020-08-05 94,470001 94,800003 93,129997 89,839996 6918900,000000
ABBV 2020-08-04 95,919998 96,029999 94,059998 90,839996 7865100,000000
ABBV 2020-08-03 95,190002 97,169998 95,059998 92,430000 6919000,000000
ABBV 2020-07-31 95,540001 97,250000 93,550003 91,440002 14613000,000000
ABBV 2020-07-30 96,309998 96,739998 95,410004 92,529999 6411500,000000
ABBV 2020-07-29 96,870003 97,400002 96,639999 93,459999 5512000,000000
ABBV 2020-07-28 97,000000 97,620003 96,459999 93,169998 5941800,000000
ABBV 2020-07-27 96,349998 97,889999 96,260002 93,610001 5030700,000000
ABBV 2020-07-24 98,050003 98,190002 96,459999 93,559998 5169400,000000
ABBV 2020-07-23 98,239998 98,919998 97,449997 94,449997 5127200,000000
ABBV 2020-07-22 97,800003 98,279999 96,930000 94,129997 4441800,000000
ABBV 2020-07-21 99,809998 99,809998 97,169998 93,839996 8239000,000000
ABBV 2020-07-20 100,760002 101,250000 99,260002 95,900002 4823300,000000
ABBV 2020-07-17 100,290001 101,279999 99,919998 97,139999 6890900,000000
ABBV 2020-07-16 99,690002 100,230003 98,809998 96,269997 4269200,000000
ABBV 2020-07-15 100,000000 100,480003 98,820000 96,809998 5661600,000000
ABBV 2020-07-14 96,970001 99,099998 95,940002 95,260002 6765600,000000
ABBV 2020-07-13 97,360001 99,559998 96,919998 93,150002 8507400,000000
ABBV 2020-07-10 98,059998 98,330002 96,360001 92,169998 6202500,000000
ABBV 2020-07-09 99,080002 99,779999 96,809998 93,220001 5817300,000000
ABBV 2020-07-08 99,750000 100,570000 98,550003 94,500000 6154400,000000
ABBV 2020-07-07 98,680000 100,690002 98,559998 94,559998 6345600,000000
ABBV 2020-07-06 99,639999 99,800003 97,949997 94,239998 7039000,000000
ABBV 2020-07-02 99,449997 99,989998 97,860001 94,120003 6158800,000000
ABBV 2020-07-01 98,500000 99,660004 97,500000 94,360001 6522900,000000
ABBV 2020-06-30 95,970001 98,879997 95,830002 93,449997 8112500,000000
ABBV 2020-06-29 96,500000 97,330002 95,680000 91,790001 6676400,000000
ABBV 2020-06-26 96,889999 97,029999 95,040001 91,500000 14568400,000000
ABBV 2020-06-25 95,180000 97,070000 94,320000 92,320000 6411700,000000
ABBV 2020-06-24 96,459999 97,160004 94,349998 90,559998 9025100,000000
ABBV 2020-06-23 98,419998 99,099998 97,050003 92,620003 6715600,000000
ABBV 2020-06-22 96,639999 97,300003 95,820000 92,580002 6004300,000000
ABBV 2020-06-19 97,720001 98,199997 95,750000 92,050003 9210900,000000
ABBV 2020-06-18 95,559998 96,449997 95,260002 91,589996 4571600,000000
ABBV 2020-06-17 96,849998 97,099998 95,269997 91,129997 6212200,000000
ABBV 2020-06-16 94,860001 96,199997 93,480003 91,430000 9366100,000000
ABBV 2020-06-15 91,269997 94,029999 90,779999 88,599998 7120200,000000
ABBV 2020-06-12 93,739998 94,739998 91,029999 88,010002 8010100,000000
ABBV 2020-06-11 95,690002 96,889999 92,029999 87,820000 12584800,000000
ABBV 2020-06-10 96,989998 99,349998 96,800003 92,230003 11138300,000000
ABBV 2020-06-09 94,949997 96,660004 94,760002 91,540001 9555900,000000
ABBV 2020-06-08 92,910004 95,010002 92,809998 90,029999 6621400,000000
ABBV 2020-06-05 93,500000 95,540001 92,809998 89,330002 9630100,000000
ABBV 2020-06-04 90,279999 93,480003 90,250000 88,559998 9525700,000000
ABBV 2020-06-03 91,470001 91,500000 89,599998 86,510002 8588400,000000
ABBV 2020-06-02 90,970001 91,699997 90,050003 86,650002 9413300,000000
ABBV 2020-06-01 92,050003 93,059998 90,690002 86,330002 8486500,000000
ABBV 2020-05-29 91,000000 92,889999 89,599998 88,209999 13758800,000000
ABEV 2022-06-27 2,580000 2,620000 2,570000 2,590000 29885506,000000
ABEV 2022-06-24 2,520000 2,590000 2,515000 2,570000 35699908,000000
ABEV 2022-06-23 2,530000 2,540000 2,500000 2,520000 36044480,000000
ABEV 2022-06-22 2,490000 2,560000 2,490000 2,530000 22880638,000000
ABEV 2022-06-21 2,490000 2,540000 2,470000 2,510000 28781840,000000
ABEV 2022-06-17 2,460000 2,520000 2,440000 2,490000 33602596,000000
ABEV 2022-06-16 2,490000 2,500000 2,420000 2,450000 26668372,000000
ABEV 2022-06-15 2,540000 2,570000 2,490100 2,540000 41128864,000000
ABEV 2022-06-14 2,545000 2,570000 2,480000 2,510000 36738828,000000
ABEV 2022-06-13 2,610000 2,620000 2,530000 2,550000 66134564,000000
ABEV 2022-06-10 2,650000 2,700000 2,610000 2,670000 49884656,000000
ABEV 2022-06-09 2,750000 2,780000 2,710000 2,710000 29476554,000000
ABEV 2022-06-08 2,800000 2,820000 2,770000 2,780000 31969772,000000
ABEV 2022-06-07 2,810000 2,810000 2,740000 2,790000 35172120,000000
ABEV 2022-06-06 2,920000 2,930000 2,860000 2,880000 18425548,000000
ABEV 2022-06-03 2,920000 2,950000 2,890000 2,890000 23909892,000000
ABEV 2022-06-02 2,910000 2,940000 2,860000 2,930000 27066868,000000
ABEV 2022-06-01 2,950000 2,950000 2,890000 2,930000 39351108,000000
ABEV 2022-05-31 2,970000 2,990000 2,920000 2,960000 24235078,000000
ABEV 2022-05-27 2,940000 3,000000 2,930000 2,960000 21894232,000000
ABEV 2022-05-26 2,880000 2,970000 2,870000 2,940000 25090040,000000
ABEV 2022-05-25 2,850000 2,900000 2,830000 2,870000 34791372,000000
ABEV 2022-05-24 2,850000 2,890000 2,830000 2,840000 15952421,000000
ABEV 2022-05-23 2,850000 2,900000 2,840000 2,900000 25222084,000000
ABEV 2022-05-20 2,830000 2,860000 2,790000 2,820000 36207624,000000
ABEV 2022-05-19 2,840000 2,860000 2,810000 2,820000 31659136,000000
ABEV 2022-05-18 2,910000 2,940000 2,800000 2,800000 49188528,000000
ABEV 2022-05-17 2,940000 2,990000 2,920000 2,940000 30460452,000000
ABEV 2022-05-13 2,800000 2,880000 2,780000 2,860000 23440472,000000
ABEV 2022-05-12 2,660000 2,800000 2,650000 2,780000 51208788,000000
ABEV 2022-05-11 2,650000 2,760000 2,630000 2,660000 44495504,000000
ABEV 2022-05-10 2,670000 2,690000 2,610000 2,640000 29746712,000000
ABEV 2022-05-09 2,600000 2,670000 2,590000 2,610000 38315580,000000
ABEV 2022-05-06 2,650000 2,710000 2,620000 2,620000 30248286,000000
ABEV 2022-05-05 2,770000 2,790000 2,670000 2,710000 36886968,000000
ABEV 2022-05-04 2,780000 2,900000 2,760000 2,890000 35715372,000000
ABEV 2022-05-03 2,870000 2,880000 2,790000 2,830000 30937316,000000
ABEV 2022-05-02 2,870000 2,890000 2,780000 2,820000 34276776,000000
ABEV 2022-04-29 2,980000 3,020000 2,900000 2,910000 30378268,000000
ABEV 2022-04-27 2,910000 2,950000 2,890000 2,920000 25822242,000000
ABEV 2022-04-26 3,010000 3,010000 2,920000 2,920000 18107628,000000
ABEV 2022-04-25 3,030000 3,080000 3,000000 3,060000 28415508,000000
ABEV 2022-04-22 3,090000 3,100000 3,010000 3,020000 27930844,000000
ABEV 2022-04-21 3,190000 3,230000 3,110000 3,110000 14509925,000000
ABEV 2022-04-20 3,140000 3,220000 3,130000 3,180000 13622171,000000
ABEV 2022-04-19 3,110000 3,130000 3,070000 3,130000 20412570,000000
ABEV 2022-04-18 3,110000 3,140000 3,090000 3,110000 18032872,000000
ABEV 2022-04-14 3,100000 3,100000 3,050000 3,100000 16844644,000000
ABEV 2022-04-13 3,130000 3,160000 3,080000 3,140000 22745218,000000
ABEV 2022-04-12 3,310000 3,320000 3,170000 3,210000 28082928,000000
ABEV 2022-04-11 3,160000 3,250000 3,140000 3,240000 24914818,000000
ABEV 2022-04-08 3,140000 3,140000 3,070000 3,120000 23828804,000000
ABEV 2022-04-07 3,120000 3,160000 3,110000 3,140000 19888398,000000
ABEV 2022-04-06 3,170000 3,180000 3,120000 3,140000 34540412,000000
ABEV 2022-04-05 3,250000 3,280000 3,200000 3,200000 16742015,000000
ABEV 2022-04-04 3,300000 3,310000 3,240000 3,280000 16256299,000000
ABEV 2022-04-01 3,250000 3,290000 3,190000 3,290000 22536796,000000
ABEV 2022-03-31 3,170000 3,260000 3,160000 3,230000 23553362,000000
ABEV 2022-03-30 3,160000 3,180000 3,130000 3,140000 13624388,000000
ABEV 2022-03-29 3,160000 3,190000 3,130000 3,180000 20504868,000000
ABEV 2022-03-28 3,000000 3,080000 2,980000 3,060000 27911582,000000
ABEV 2022-03-25 2,930000 3,000000 2,910000 3,000000 26355344,000000
ABEV 2022-03-24 2,920000 2,980000 2,900000 2,920000 21328382,000000
ABEV 2022-03-23 2,890000 2,940000 2,860000 2,920000 22120278,000000
ABEV 2022-03-22 2,900000 2,940000 2,880000 2,900000 18784690,000000
ABEV 2022-03-21 2,860000 2,890000 2,840000 2,860000 17104376,000000
ABEV 2022-03-18 2,750000 2,840000 2,750000 2,840000 18184740,000000
ABEV 2022-03-17 2,720000 2,790000 2,690000 2,770000 17171296,000000
ABEV 2022-03-16 2,640000 2,710000 2,630000 2,700000 22085846,000000
ABEV 2022-03-15 2,620000 2,660000 2,590000 2,620000 28034076,000000
ABEV 2022-03-14 2,610000 2,650000 2,580000 2,620000 27239278,000000
ABEV 2022-03-11 2,670000 2,680000 2,590000 2,600000 21996224,000000
ABEV 2022-03-10 2,650000 2,670000 2,610000 2,670000 23688064,000000
ABEV 2022-03-09 2,730000 2,790000 2,710000 2,770000 17737992,000000
ABEV 2022-03-08 2,650000 2,700000 2,610000 2,640000 43819448,000000
ABEV 2022-03-07 2,700000 2,710000 2,610000 2,620000 43540900,000000
ABEV 2022-03-04 2,740000 2,780000 2,710000 2,730000 48903224,000000
ABEV 2022-03-03 2,830000 2,850000 2,780000 2,820000 21421520,000000
ABEV 2022-03-02 2,840000 2,890000 2,810000 2,850000 36499160,000000
ABEV 2022-03-01 2,910000 2,940000 2,820000 2,820000 28266730,000000
ABEV 2022-02-28 2,920000 2,930000 2,870000 2,930000 17996532,000000
ABEV 2022-02-25 2,890000 2,970000 2,890000 2,960000 35697792,000000
ABEV 2022-02-24 2,780000 2,890000 2,750000 2,880000 49888484,000000
ABEV 2022-02-23 3,010000 3,030000 2,940000 2,960000 16899080,000000
ABEV 2022-02-22 2,900000 2,930000 2,880000 2,890000 19385012,000000
ABEV 2022-02-18 2,880000 2,900000 2,850000 2,880000 15327156,000000
ABEV 2022-02-17 2,880000 2,890000 2,840000 2,860000 17562424,000000
ABEV 2022-02-16 2,930000 2,940000 2,890000 2,940000 18249040,000000
ABEV 2022-02-15 2,970000 3,030000 2,930000 2,950000 38257252,000000
ABEV 2022-02-14 2,870000 2,900000 2,840000 2,900000 33486872,000000
ABEV 2022-02-11 2,850000 2,920000 2,830000 2,850000 27925680,000000
ABEV 2022-02-10 2,790000 2,840000 2,790000 2,810000 30575648,000000
ABEV 2022-02-09 2,730000 2,810000 2,710000 2,780000 27479384,000000
ABEV 2022-02-08 2,700000 2,730000 2,690000 2,710000 21206188,000000
ABEV 2022-02-07 2,700000 2,740000 2,700000 2,720000 16642458,000000
ABEV 2022-02-04 2,680000 2,730000 2,670000 2,710000 16196259,000000
ABEV 2022-02-03 2,750000 2,760000 2,710000 2,710000 17951184,000000
ABEV 2022-02-02 2,800000 2,800000 2,710000 2,760000 13003764,000000
ABEV 2022-02-01 2,840000 2,860000 2,810000 2,820000 12289153,000000
ABEV 2022-01-31 2,770000 2,850000 2,770000 2,830000 14229385,000000
ABEV 2022-01-28 2,820000 2,820000 2,740000 2,770000 28161060,000000
ABEV 2022-01-27 2,780000 2,870000 2,780000 2,830000 29826950,000000
ABEV 2022-01-26 2,800000 2,830000 2,720000 2,750000 46481304,000000
ABEV 2022-01-25 2,670000 2,790000 2,660000 2,790000 31771322,000000
ABEV 2022-01-24 2,680000 2,700000 2,640000 2,690000 27978992,000000
ABEV 2022-01-21 2,670000 2,750000 2,660000 2,670000 22945820,000000
ABEV 2022-01-20 2,690000 2,710000 2,650000 2,650000 18855980,000000
ABEV 2022-01-19 2,660000 2,680000 2,630000 2,650000 27178132,000000
ABEV 2022-01-18 2,640000 2,650000 2,600000 2,610000 17330860,000000
ABEV 2022-01-14 2,710000 2,750000 2,700000 2,750000 10849401,000000
ABEV 2022-01-13 2,700000 2,730000 2,680000 2,720000 16944952,000000
ABEV 2022-01-12 2,670000 2,720000 2,660000 2,690000 28480634,000000
ABEV 2022-01-11 2,600000 2,660000 2,570000 2,650000 18828746,000000
ABEV 2022-01-10 2,560000 2,610000 2,530000 2,600000 18110062,000000
ABEV 2022-01-07 2,600000 2,630000 2,570000 2,590000 14483223,000000
ABEV 2022-01-06 2,630000 2,640000 2,580000 2,600000 13904810,000000
ABEV 2022-01-05 2,670000 2,710000 2,620000 2,630000 20177900,000000
ABEV 2022-01-04 2,660000 2,730000 2,660000 2,710000 17722768,000000
ABEV 2022-01-03 2,720000 2,720000 2,680000 2,720000 23914716,000000
ABEV 2021-12-31 2,790000 2,800000 2,760000 2,800000 6031268,000000
ABEV 2021-12-30 2,750000 2,780000 2,750000 2,760000 8359990,000000
ABEV 2021-12-29 2,720000 2,730000 2,690000 2,710000 9035726,000000
ABEV 2021-12-28 2,730000 2,760000 2,710000 2,730000 8669047,000000
ABEV 2021-12-27 2,740000 2,760000 2,730000 2,740000 6112321,000000
ABEV 2021-12-23 2,700000 2,750000 2,690000 2,740000 16972072,000000
ABEV 2021-12-22 2,650000 2,730000 2,640000 2,730000 25720008,000000
ABEV 2021-12-21 2,660000 2,690000 2,640000 2,660000 15611195,000000
ABEV 2021-12-20 2,670000 2,680000 2,620000 2,660000 15106610,000000
ABEV 2021-12-17 2,800000 2,810000 2,770000 2,810000 16171288,000000
ABEV 2021-12-16 2,790000 2,850000 2,770000 2,790000 18111272,000000
ABEV 2021-12-15 2,810000 2,810000 2,740000 2,800000 19439628,000000
ABEV 2021-12-14 2,880000 2,890000 2,800000 2,830000 18782284,000000
ABEV 2021-12-13 2,820000 2,830000 2,780000 2,800000 22887554,000000
ABEV 2021-12-10 2,820000 2,850000 2,800000 2,810000 14362981,000000
ABEV 2021-12-09 2,850000 2,860000 2,780000 2,780000 25010112,000000
ABEV 2021-12-08 2,890000 2,920000 2,840000 2,870000 24493486,000000
ABEV 2021-12-07 2,840000 2,870000 2,840000 2,860000 16404857,000000
ABEV 2021-12-06 2,820000 2,870000 2,800000 2,820000 23306388,000000
ABEV 2021-12-03 2,830000 2,850000 2,780000 2,820000 25574536,000000
ABEV 2021-12-02 2,800000 2,850000 2,760000 2,810000 29287756,000000
ABEV 2021-12-01 2,820000 2,860000 2,740000 2,750000 33187056,000000
ABEV 2021-11-30 2,870000 2,900000 2,800000 2,820000 33783352,000000
ABEV 2021-11-29 2,960000 2,970000 2,870000 2,900000 26672224,000000
ABEV 2021-11-26 2,970000 2,980000 2,930000 2,950000 17157462,000000
ABEV 2021-11-24 3,000000 3,060000 2,990000 3,030000 18619804,000000
ABEV 2021-11-23 3,040000 3,060000 2,990000 3,050000 37571512,000000
ABEV 2021-11-22 3,080000 3,100000 3,040000 3,040000 27310988,000000
ABEV 2021-11-19 3,130000 3,140000 3,060000 3,060000 22469626,000000
ABEV 2021-11-18 3,120000 3,140000 3,080000 3,110000 28694138,000000
ABEV 2021-11-17 3,130000 3,150000 3,090000 3,130000 22149524,000000
ABEV 2021-11-16 3,140000 3,180000 3,120000 3,120000 22119588,000000
ABEV 2021-11-15 3,150000 3,190000 3,130000 3,140000 14506082,000000
ABEV 2021-11-12 3,220000 3,230000 3,120000 3,140000 43235188,000000
ABEV 2021-11-11 3,220000 3,270000 3,190000 3,190000 21991916,000000
ABEV 2021-11-10 3,230000 3,260000 3,170000 3,190000 33759944,000000
ABEV 2021-11-09 3,200000 3,260000 3,180000 3,200000 29126340,000000
ABEV 2021-11-08 3,170000 3,200000 3,130000 3,150000 26756956,000000
ABEV 2021-11-05 3,190000 3,220000 3,160000 3,220000 28281798,000000
ABEV 2021-11-04 3,150000 3,160000 3,090000 3,140000 23928694,000000
ABEV 2021-11-03 3,040000 3,180000 3,030000 3,140000 35387016,000000
ABEV 2021-11-02 3,030000 3,050000 2,970000 3,000000 15714185,000000
ABEV 2021-11-01 2,950000 3,060000 2,960000 3,050000 21086212,000000
ABEV 2021-10-29 2,960000 3,010000 2,910000 2,960000 41933676,000000
ABEV 2021-10-28 2,890000 2,960000 2,830000 2,940000 52305648,000000
ABEV 2021-10-27 2,760000 2,780000 2,680000 2,680000 29583980,000000
ABEV 2021-10-26 2,680000 2,710000 2,660000 2,700000 21119452,000000
ABEV 2021-10-25 2,650000 2,730000 2,650000 2,720000 25498996,000000
ABEV 2021-10-22 2,570000 2,650000 2,500000 2,620000 46323420,000000
ABEV 2021-10-21 2,670000 2,680000 2,570000 2,630000 23639984,000000
ABEV 2021-10-20 2,690000 2,760000 2,690000 2,730000 20710814,000000
ABEV 2021-10-19 2,720000 2,730000 2,650000 2,670000 21261608,000000
ABEV 2021-10-18 2,740000 2,800000 2,720000 2,790000 15463728,000000
ABEV 2021-10-15 2,760000 2,820000 2,750000 2,790000 17765944,000000
ABEV 2021-10-14 2,770000 2,790000 2,740000 2,770000 12761654,000000
ABEV 2021-10-13 2,720000 2,790000 2,710000 2,760000 23216164,000000
ABEV 2021-10-12 2,730000 2,760000 2,700000 2,700000 12414536,000000
ABEV 2021-10-11 2,740000 2,760000 2,700000 2,700000 10602624,000000
ABEV 2021-10-08 2,730000 2,780000 2,700000 2,740000 18454378,000000
ABEV 2021-10-07 2,700000 2,720000 2,680000 2,680000 14841121,000000
ABEV 2021-10-06 2,730000 2,750000 2,670000 2,710000 18532100,000000
ABEV 2021-10-05 2,710000 2,770000 2,680000 2,730000 20875150,000000
ABEV 2021-10-04 2,700000 2,770000 2,700000 2,740000 19502524,000000
ABEV 2021-10-01 2,800000 2,820000 2,740000 2,780000 35588840,000000
ABEV 2021-09-30 2,810000 2,830000 2,750000 2,760000 52944848,000000
ABEV 2021-09-29 2,820000 2,860000 2,800000 2,800000 22031488,000000
ABEV 2021-09-28 2,890000 2,890000 2,770000 2,790000 26016408,000000
ABEV 2021-09-27 2,920000 2,940000 2,870000 2,880000 29913444,000000
ABEV 2021-09-24 2,920000 2,940000 2,880000 2,920000 20547452,000000
ABEV 2021-09-23 2,920000 2,980000 2,920000 2,950000 41820368,000000
ABEV 2021-09-22 2,950000 2,970000 2,910000 2,920000 17017424,000000
ABEV 2021-09-21 2,920000 2,980000 2,900000 2,920000 20505586,000000
ABEV 2021-09-20 2,920000 2,930000 2,840000 2,900000 32491874,000000
ABEV 2021-09-17 2,950000 2,960000 2,850000 2,960000 41089888,000000
ABEV 2021-09-16 2,990000 3,080000 2,950000 3,030000 28303456,000000
ABEV 2021-09-15 3,050000 3,090000 3,000000 3,030000 20669140,000000
ABEV 2021-09-14 3,100000 3,150000 3,070000 3,080000 21971788,000000
ABEV 2021-09-13 3,100000 3,140000 3,060000 3,070000 26149184,000000
ABEV 2021-09-10 3,130000 3,140000 3,010000 3,010000 29186336,000000
ABEV 2021-09-09 3,020000 3,090000 2,970000 3,050000 47944364,000000
ABEV 2021-09-08 3,180000 3,200000 3,010000 3,040000 35014220,000000
ABEV 2021-09-07 3,180000 3,250000 3,140000 3,200000 20798108,000000
ABEV 2021-09-03 3,170000 3,190000 3,130000 3,140000 27203054,000000
ABEV 2021-09-02 3,200000 3,220000 3,130000 3,150000 25887156,000000
ABEV 2021-09-01 3,270000 3,330000 3,240000 3,280000 25504684,000000
ABEV 2021-08-31 3,260000 3,290000 3,210000 3,260000 18103044,000000
ABEV 2021-08-30 3,200000 3,280000 3,180000 3,270000 13581270,000000
ABEV 2021-08-27 3,230000 3,240000 3,190000 3,230000 28686770,000000
ABEV 2021-08-26 3,280000 3,280000 3,210000 3,210000 22672308,000000
ABEV 2021-08-25 3,270000 3,320000 3,250000 3,320000 16260764,000000
ABEV 2021-08-24 3,210000 3,330000 3,210000 3,270000 17219044,000000
ABEV 2021-08-23 3,190000 3,210000 3,160000 3,180000 14322968,000000
ABEV 2021-08-20 3,090000 3,210000 3,060000 3,190000 32062108,000000
ABEV 2021-08-19 3,010000 3,140000 3,000000 3,110000 40694008,000000
ABEV 2021-08-18 3,040000 3,110000 3,010000 3,020000 25603528,000000
ABEV 2021-08-17 3,040000 3,080000 3,000000 3,060000 19957746,000000
ABEV 2021-08-16 3,110000 3,120000 3,050000 3,060000 18156600,000000
ABEV 2021-08-13 3,100000 3,140000 3,060000 3,120000 14533881,000000
ABEV 2021-08-12 3,150000 3,180000 3,110000 3,120000 12676648,000000
ABEV 2021-08-11 3,170000 3,200000 3,120000 3,150000 13208051,000000
ABEV 2021-08-10 3,190000 3,220000 3,160000 3,200000 26860128,000000
ABEV 2021-08-09 325,000000 3,280000 3,200000 3,210000 33066708,000000
ABEV 2021-08-06 3,180000 3,240000 3,150000 3,220000 19396776,000000
ABEV 2021-08-05 3,250000 3,270000 3,140000 3,170000 24226444,000000
ABEV 2021-08-04 3,250000 3,270000 3,130000 3,160000 20593788,000000
ABEV 2021-08-03 3,160000 3,280000 3,110000 3,250000 28148516,000000
ABEV 2021-08-02 3,240000 3,310000 3,230000 3,230000 17244120,000000
ABEV 2021-07-30 3,320000 3,360000 3,160000 3,170000 22481652,000000
ABEV 2021-07-29 3,240000 3,390000 3,220000 3,330000 36874144,000000
ABEV 2021-07-28 3,240000 3,330000 3,220000 3,320000 30822270,000000
ABEV 2021-07-27 3,250000 3,250000 3,200000 3,240000 10996889,000000
ABEV 2021-07-26 3,190000 3,280000 3,180000 3,250000 16403123,000000
ABEV 2021-07-23 3,240000 3,260000 3,170000 3,190000 13571620,000000
ABEV 2021-07-22 3,260000 3,260000 3,200000 3,210000 12685974,000000
ABEV 2021-07-21 3,260000 3,260000 3,220000 3,230000 2853581,000000
ABEV 2021-07-20 3,170000 3,240000 3,160000 3,200000 22811254,000000
ABEV 2021-07-19 3,280000 3,310000 3,170000 3,210000 35854340,000000
ABEV 2021-07-16 3,440000 3,450000 3,370000 3,390000 36546060,000000
ABEV 2021-07-15 3,480000 3,480000 3,370000 3,400000 19198106,000000
ABEV 2021-07-14 3,530000 3,550000 3,470000 3,470000 21827652,000000
ABEV 2021-07-13 3,380000 3,460000 3,370000 3,440000 30224548,000000
ABEV 2021-07-12 3,310000 3,410000 3,280000 3,410000 14813812,000000
ABEV 2021-07-09 3,340000 3,370000 3,330000 3,360000 21363756,000000
ABEV 2021-07-08 3,320000 3,340000 3,260000 3,320000 12496705,000000
ABEV 2021-07-07 3,400000 3,410000 3,320000 3,370000 22131988,000000
ABEV 2021-07-06 3,430000 3,450000 3,320000 3,360000 20656218,000000
ABEV 2021-07-02 3,470000 3,490000 3,410000 3,430000 15089680,000000
ABEV 2021-07-01 3,430000 3,450000 3,380000 3,380000 20190400,000000
ABEV 2021-06-30 3,450000 3,490000 3,390000 3,440000 26419836,000000
ABEV 2021-06-29 3,520000 3,520000 3,400000 3,490000 39170300,000000
ABEV 2021-06-28 3,510000 3,570000 3,440000 3,530000 27810820,000000
ABEV 2021-06-25 3,630000 3,640000 3,420000 3,440000 40451292,000000
ABEV 2021-06-24 3,600000 3,640000 3,580000 3,640000 15205317,000000
ABEV 2021-06-23 3,660000 3,710000 3,570000 3,590000 25679576,000000
ABEV 2021-06-22 3,690000 3,690000 3,610000 3,660000 29703604,000000
ABEV 2021-06-21 3,700000 3,750000 3,670000 3,720000 20852288,000000
ABEV 2021-06-18 3,780000 3,800000 3,680000 3,690000 25046956,000000
ABEV 2021-06-17 3,860000 3,880000 3,740000 3,760000 30108500,000000
ABEV 2021-06-16 3,820000 3,870000 3,740000 3,790000 22845240,000000
ABEV 2021-06-15 3,830000 3,840000 3,770000 3,820000 15319425,000000
ABEV 2021-06-14 3,760000 3,860000 3,750000 3,830000 8124885,000000
ABEV 2021-06-11 3,810000 3,820000 3,690000 3,740000 21887572,000000
ABEV 2021-06-10 3,810000 3,870000 3,780000 3,800000 17857666,000000
ABEV 2021-06-09 3,910000 3,930000 3,790000 3,790000 34091664,000000
ABEV 2021-06-08 3,880000 3,950000 3,870000 3,900000 27809096,000000
ABEV 2021-06-07 3,850000 3,940000 3,810000 3,900000 23102110,000000
ABEV 2021-06-04 3,820000 3,880000 3,770000 3,870000 26793228,000000
ABEV 2021-06-03 3,790000 3,820000 3,730000 3,790000 12760737,000000
ABEV 2021-06-02 3,650000 3,890000 3,650000 3,810000 67572320,000000
ABEV 2021-06-01 3,510000 3,690000 3,500000 3,660000 38895204,000000
ABEV 2021-05-28 3,370000 3,470000 3,360000 3,460000 21358372,000000
ABEV 2021-05-27 3,300000 3,400000 3,280000 3,370000 33293900,000000
ABEV 2021-05-26 3,320000 3,350000 3,280000 3,290000 17982400,000000
ABEV 2021-05-25 3,360000 3,370000 3,300000 3,300000 23692700,000000
ABEV 2021-05-24 3,320000 3,350000 3,300000 3,330000 20971800,000000
ABEV 2021-05-21 3,350000 3,350000 3,250000 3,300000 50719500,000000
ABEV 2021-05-20 3,340000 3,370000 3,310000 3,350000 17548800,000000
ABEV 2021-05-19 3,330000 3,370000 3,310000 3,350000 21863100,000000
ABEV 2021-05-18 3,340000 3,380000 3,310000 3,330000 19917200,000000
ABEV 2021-05-17 3,270000 3,370000 3,260000 3,340000 20300600,000000
ABEV 2021-05-14 3,270000 3,330000 3,270000 3,310000 19361500,000000
ABEV 2021-05-13 3,230000 3,290000 3,180000 3,220000 20007100,000000
ABEV 2021-05-12 3,240000 3,320000 3,210000 3,220000 33189100,000000
ABEV 2021-05-11 3,130000 3,280000 3,130000 3,270000 28064300,000000
ABEV 2021-05-10 3,120000 3,220000 3,120000 3,210000 20620100,000000
ABEV 2021-05-07 3,130000 3,160000 3,090000 3,120000 19106600,000000
ABEV 2021-05-06 3,060000 3,120000 2,980000 3,120000 66787700,000000
ABEV 2021-05-05 2,750000 2,810000 2,750000 2,790000 9972100,000000
ABEV 2021-05-04 2,730000 2,740000 2,690000 2,720000 12704900,000000
ABEV 2021-05-03 2,780000 2,800000 2,730000 2,750000 18013000,000000
ABEV 2021-04-30 2,890000 2,890000 2,770000 2,780000 12608900,000000
ABEV 2021-04-29 2,870000 2,920000 2,870000 2,890000 11157100,000000
ABEV 2021-04-28 2,870000 2,880000 2,830000 2,850000 11196600,000000
ABEV 2021-04-27 2,830000 2,870000 2,820000 2,820000 11813000,000000
ABEV 2021-04-26 2,920000 2,930000 2,870000 2,870000 14615600,000000
ABEV 2021-04-23 2,950000 2,970000 2,900000 2,920000 17243800,000000
ABEV 2021-04-22 2,930000 2,960000 2,890000 2,950000 22852200,000000
ABEV 2021-04-21 2,860000 2,930000 2,850000 2,900000 10620600,000000
ABEV 2021-04-20 2,860000 2,900000 2,830000 2,840000 17456400,000000
ABEV 2021-04-19 2,840000 2,930000 2,830000 2,860000 23289500,000000
ABEV 2021-04-16 2,810000 2,890000 2,800000 2,880000 12667200,000000
ABEV 2021-04-15 2,850000 2,880000 2,820000 2,850000 14268700,000000
ABEV 2021-04-14 2,780000 2,830000 2,770000 2,820000 24609500,000000
ABEV 2021-04-13 2,730000 2,810000 2,710000 2,770000 23036800,000000
ABEV 2021-04-12 2,780000 2,780000 2,730000 2,740000 13955000,000000
ABEV 2021-04-09 2,790000 2,810000 2,740000 2,770000 18051200,000000
ABEV 2021-04-08 2,760000 2,840000 2,740000 2,810000 44545000,000000
ABEV 2021-04-07 2,770000 2,800000 2,710000 2,720000 13536000,000000
ABEV 2021-04-06 2,720000 2,800000 2,720000 2,760000 12201800,000000
ABEV 2021-04-05 2,700000 2,760000 2,700000 2,720000 18797300,000000
ABEV 2021-04-01 2,730000 2,730000 2,650000 2,670000 14989500,000000
ABEV 2021-03-31 2,720000 2,780000 2,710000 2,740000 11848900,000000
ABEV 2021-03-30 2,700000 2,760000 2,670000 2,740000 11320000,000000
ABEV 2021-03-29 2,650000 2,700000 2,620000 2,700000 15967800,000000
ABEV 2021-03-26 2,700000 2,730000 2,650000 2,680000 11584300,000000
ABEV 2021-03-25 2,660000 2,710000 2,650000 2,680000 18310300,000000
ABEV 2021-03-24 2,750000 2,780000 2,650000 2,670000 17261900,000000
ABEV 2021-03-23 2,840000 2,860000 2,760000 2,770000 19780100,000000
ABEV 2021-03-22 2,840000 2,880000 2,810000 2,880000 25434900,000000
ABEV 2021-03-19 2,790000 2,890000 2,780000 2,870000 20946000,000000
ABEV 2021-03-18 2,770000 2,820000 2,760000 2,760000 12035700,000000
ABEV 2021-03-17 2,690000 2,800000 2,650000 2,790000 18577300,000000
ABEV 2021-03-16 2,740000 2,780000 2,690000 2,710000 11825800,000000
ABEV 2021-03-15 2,710000 2,760000 2,700000 2,740000 11592000,000000
ABEV 2021-03-12 2,730000 2,780000 2,720000 2,750000 15919900,000000
ABEV 2021-03-11 2,760000 2,780000 2,730000 2,750000 14292200,000000
ABEV 2021-03-10 2,690000 2,740000 2,630000 2,710000 30944900,000000
ABEV 2021-03-09 2,570000 2,660000 2,560000 2,640000 20018100,000000
ABEV 2021-03-08 2,660000 2,710000 2,550000 2,560000 40346200,000000
ABEV 2021-03-05 2,680000 2,730000 2,670000 2,710000 39866600,000000
ABEV 2021-03-04 2,610000 2,680000 2,590000 2,660000 56229900,000000
ABEV 2021-03-03 2,450000 2,580000 2,400000 2,550000 50174100,000000
ABEV 2021-03-02 2,420000 2,540000 2,380000 2,520000 48285800,000000
ABEV 2021-03-01 2,540000 2,580000 2,490000 2,500000 18560700,000000
ABEV 2021-02-26 2,630000 2,640000 2,540000 2,550000 38830800,000000
ABEV 2021-02-25 2,670000 2,710000 2,600000 2,620000 34126600,000000
ABEV 2021-02-24 2,720000 2,760000 2,690000 2,730000 15062600,000000
ABEV 2021-02-23 2,700000 2,770000 2,660000 2,760000 26068200,000000
ABEV 2021-02-22 2,680000 2,760000 2,650000 2,700000 39281400,000000
ABEV 2021-02-19 2,750000 2,820000 2,740000 2,810000 32743800,000000
ABEV 2021-02-18 2,790000 2,810000 2,750000 2,760000 25886400,000000
ABEV 2021-02-17 2,860000 2,880000 2,800000 2,870000 26617000,000000
ABEV 2021-02-16 2,800000 2,890000 2,800000 2,880000 18845200,000000
ABEV 2021-02-12 2,780000 2,820000 2,760000 2,790000 11766800,000000
ABEV 2021-02-11 2,820000 2,870000 2,780000 2,830000 16992200,000000
ABEV 2021-02-10 2,820000 2,850000 2,790000 2,830000 15946600,000000
ABEV 2021-02-09 2,770000 2,840000 2,760000 2,810000 18218600,000000
ABEV 2021-02-08 2,820000 2,870000 2,790000 2,830000 35210200,000000
ABEV 2021-02-05 2,940000 2,970000 2,900000 2,920000 15308300,000000
ABEV 2021-02-04 2,920000 2,930000 2,870000 2,910000 14508100,000000
ABEV 2021-02-03 2,970000 3,010000 2,920000 2,960000 19115700,000000
ABEV 2021-02-02 2,990000 3,010000 2,890000 2,920000 30748300,000000
ABEV 2021-02-01 2,860000 2,910000 2,800000 2,900000 15762200,000000
ABEV 2021-01-29 2,860000 2,870000 2,780000 2,790000 26235800,000000
ABEV 2021-01-28 2,890000 2,950000 2,880000 2,900000 27027100,000000
ABEV 2021-01-27 2,870000 2,930000 2,840000 2,860000 26569200,000000
ABEV 2021-01-26 2,900000 2,940000 2,880000 2,900000 28030200,000000
ABEV 2021-01-25 2,830000 2,850000 2,770000 2,850000 22275500,000000
ABEV 2021-01-22 2,870000 2,900000 2,750000 2,800000 34246800,000000
ABEV 2021-01-21 3,050000 3,050000 2,910000 2,940000 19541500,000000
ABEV 2021-01-20 3,100000 3,100000 3,020000 3,040000 17570400,000000
ABEV 2021-01-19 3,080000 3,090000 3,030000 3,070000 22222200,000000
ABEV 2021-01-15 3,100000 3,130000 3,030000 3,050000 22100400,000000
ABEV 2021-01-14 3,110000 3,190000 3,100000 3,180000 13188700,000000
ABEV 2021-01-13 3,080000 3,100000 3,020000 3,070000 23126200,000000
ABEV 2021-01-12 3,010000 3,200000 3,000000 3,170000 22136800,000000
ABEV 2021-01-11 3,010000 3,040000 2,950000 2,950000 18833600,000000
ABEV 2021-01-08 3,070000 3,130000 3,030000 3,060000 27721400,000000
ABEV 2021-01-07 3,040000 3,060000 2,980000 2,980000 28980300,000000
ABEV 2021-01-06 2,980000 3,090000 2,970000 3,060000 46496100,000000
ABEV 2021-01-05 2,910000 3,060000 2,900000 3,050000 79550704,000000
ABEV 2021-01-04 3,070000 3,090000 2,940000 2,980000 27847800,000000
ABEV 2020-12-31 3,050000 3,070000 3,020000 3,050000 3904200,000000
ABEV 2020-12-30 3,100000 3,120000 3,050000 3,040000 9659600,000000
ABEV 2020-12-29 3,080000 3,120000 3,060000 3,100000 20124700,000000
ABEV 2020-12-28 3,020000 3,060000 3,000000 3,020000 11487000,000000
ABEV 2020-12-24 3,050000 3,060000 3,000000 3,040000 3918800,000000
ABEV 2020-12-23 3,050000 3,070000 3,020000 3,010000 12838400,000000
ABEV 2020-12-22 3,030000 3,090000 3,020000 3,020000 15175600,000000
ABEV 2020-12-21 3,050000 3,070000 2,980000 3,030000 21670100,000000
ABEV 2020-12-18 3,140000 3,170000 3,110000 3,110000 18166900,000000
ABEV 2020-12-17 3,170000 3,200000 3,160000 3,090000 17048700,000000
ABEV 2020-12-16 3,080000 3,160000 3,060000 3,060000 20753100,000000
ABEV 2020-12-15 3,050000 3,120000 3,040000 3,010000 14108000,000000
ABEV 2020-12-14 3,080000 3,100000 3,010000 2,930000 19669000,000000
ABEV 2020-12-11 3,100000 3,130000 3,050000 3,030000 32572600,000000
ABEV 2020-12-10 3,040000 3,180000 3,030000 3,050000 38045400,000000
ABEV 2020-12-09 2,980000 3,030000 2,930000 2,900000 20343400,000000
ABEV 2020-12-08 2,960000 3,020000 2,940000 2,870000 21872900,000000
ABEV 2020-12-07 2,970000 3,040000 2,930000 2,860000 26377100,000000
ABEV 2020-12-04 2,870000 2,930000 2,850000 2,820000 28848800,000000
ABEV 2020-12-03 2,800000 2,930000 2,800000 2,800000 28295400,000000
ABEV 2020-12-02 2,810000 2,890000 2,790000 2,790000 35575800,000000
ABEV 2020-12-01 2,720000 2,860000 2,690000 2,770000 26033300,000000
ABEV 2020-11-30 2,710000 2,720000 2,630000 2,580000 18078300,000000
ABEV 2020-11-27 2,710000 2,760000 2,700000 2,650000 7458800,000000
ABEV 2020-11-25 2,740000 2,790000 2,740000 2,680000 15415800,000000
ABEV 2020-11-24 2,770000 2,840000 2,760000 2,700000 30423400,000000
ABEV 2020-11-23 2,710000 2,740000 2,670000 2,660000 22927900,000000
ABEV 2020-11-20 2,740000 2,770000 2,690000 2,610000 16573800,000000
ABEV 2020-11-19 2,790000 2,850000 2,770000 2,710000 20143300,000000
ABEV 2020-11-18 2,900000 2,910000 2,770000 2,690000 29554500,000000
ABEV 2020-11-17 2,830000 2,970000 2,820000 2,820000 26253200,000000
ABEV 2020-11-16 2,820000 2,870000 2,780000 2,780000 19108900,000000
ABEV 2020-11-13 2,690000 2,800000 2,680000 2,710000 26701200,000000
ABEV 2020-11-12 2,750000 2,770000 2,670000 2,630000 21259200,000000
ABEV 2020-11-11 2,780000 2,830000 2,760000 2,710000 28664200,000000
ABEV 2020-11-10 2,690000 2,870000 2,680000 2,770000 60455800,000000
ABEV 2020-11-09 2,630000 2,670000 2,580000 2,580000 57773600,000000
ABEV 2020-11-06 2,420000 2,500000 2,410000 2,400000 23997700,000000
ABEV 2020-11-05 2,360000 2,430000 2,340000 2,360000 20251400,000000
ABEV 2020-11-04 2,290000 2,310000 2,250000 2,180000 22650000,000000
ABEV 2020-11-03 2,230000 2,280000 2,220000 2,180000 33984900,000000
ABEV 2020-11-02 2,180000 2,210000 2,140000 2,110000 19866800,000000
ABEV 2020-10-30 2,240000 2,240000 2,130000 2,070000 36839300,000000
ABEV 2020-10-29 2,330000 2,350000 2,200000 2,190000 35438900,000000
ABEV 2020-10-28 2,370000 2,380000 2,310000 2,260000 23898300,000000
ABEV 2020-10-27 2,530000 2,540000 2,420000 2,370000 31387200,000000
ABEV 2020-10-26 2,510000 2,580000 2,500000 2,480000 36584300,000000
ABEV 2020-10-23 2,450000 2,510000 2,430000 2,430000 25366800,000000
ABEV 2020-10-22 2,410000 2,450000 2,380000 2,380000 19198700,000000
ABEV 2020-10-21 2,390000 2,450000 2,380000 2,340000 19722500,000000
ABEV 2020-10-20 2,410000 2,430000 2,390000 2,350000 22171300,000000
ABEV 2020-10-19 2,390000 2,440000 2,360000 2,300000 10447700,000000
ABEV 2020-10-16 2,400000 2,410000 2,340000 2,280000 13408300,000000
ABEV 2020-10-15 2,440000 2,460000 2,420000 2,350000 10224600,000000
ABEV 2020-10-14 2,490000 2,530000 2,480000 2,430000 24554200,000000
ABEV 2020-10-13 2,480000 2,510000 2,440000 2,410000 13605400,000000
ABEV 2020-10-12 2,480000 2,530000 2,450000 2,440000 9881600,000000
ABEV 2020-10-09 2,480000 2,540000 2,450000 2,390000 21808900,000000
ABEV 2020-10-08 2,420000 2,490000 2,400000 2,390000 19573500,000000
ABEV 2020-10-07 2,420000 2,500000 2,420000 2,360000 29383900,000000
ABEV 2020-10-06 2,390000 2,510000 2,380000 2,350000 31067300,000000
ABEV 2020-10-05 2,240000 2,320000 2,240000 2,250000 16158000,000000
ABEV 2020-10-02 2,250000 2,300000 2,220000 2,170000 19271200,000000
ABEV 2020-10-01 2,230000 2,280000 2,220000 2,190000 18290500,000000
ABEV 2020-09-30 2,230000 2,280000 2,220000 2,190000 23762000,000000
ABEV 2020-09-29 2,220000 2,280000 2,190000 2,120000 33354400,000000
ABEV 2020-09-28 2,330000 2,350000 2,210000 2,160000 43705400,000000
ABEV 2020-09-25 2,290000 2,340000 2,250000 2,260000 17736100,000000
ABEV 2020-09-24 2,250000 2,350000 2,210000 2,240000 21438700,000000
ABEV 2020-09-23 2,320000 2,330000 2,240000 2,170000 16472700,000000
ABEV 2020-09-22 2,360000 2,390000 2,340000 2,290000 8512900,000000
ABEV 2020-09-21 2,340000 2,380000 2,300000 2,290000 13443100,000000
ABEV 2020-09-18 2,490000 2,510000 2,390000 2,320000 32220200,000000
ABEV 2020-09-17 2,390000 2,550000 2,380000 2,460000 35229400,000000
ABEV 2020-09-16 2,440000 2,450000 2,420000 2,350000 13630500,000000
ABEV 2020-09-15 2,390000 2,470000 2,380000 2,370000 21320400,000000
ABEV 2020-09-14 2,330000 2,400000 2,300000 2,320000 19561500,000000
ABEV 2020-09-11 2,330000 2,360000 2,260000 2,220000 17269800,000000
ABEV 2020-09-10 2,340000 2,410000 2,330000 2,260000 28408200,000000
ABEV 2020-09-09 2,360000 2,360000 2,310000 2,260000 17794000,000000
ABEV 2020-09-08 2,330000 2,360000 2,300000 2,250000 17269500,000000
ABEV 2020-09-04 2,410000 2,430000 2,350000 2,300000 15147900,000000
ABEV 2020-09-03 2,420000 2,490000 2,370000 2,340000 27628800,000000
ABEV 2020-09-02 2,360000 2,410000 2,340000 2,310000 17005500,000000
ABEV 2020-09-01 2,350000 2,380000 2,330000 2,280000 28472200,000000
ABEV 2020-08-31 2,330000 2,340000 2,250000 2,180000 20436200,000000
ABEV 2020-08-28 2,330000 2,380000 2,300000 2,310000 21366400,000000
ABEV 2020-08-27 2,310000 2,320000 2,260000 2,220000 27054900,000000
ABEV 2020-08-26 2,320000 2,350000 2,240000 2,220000 33683800,000000
ABEV 2020-08-25 2,310000 2,330000 2,280000 2,250000 26074600,000000
ABEV 2020-08-24 2,330000 2,350000 2,300000 2,260000 11774200,000000
ABEV 2020-08-21 2,310000 2,330000 2,270000 2,260000 11948000,000000
ABEV 2020-08-20 2,270000 2,360000 2,240000 2,270000 21473600,000000
ABEV 2020-08-19 2,410000 2,420000 2,330000 2,270000 19197700,000000
ABEV 2020-08-18 2,430000 2,450000 2,380000 2,320000 17192200,000000
ABEV 2020-08-17 2,440000 2,470000 2,330000 2,290000 22238700,000000
ABEV 2020-08-14 2,480000 2,510000 2,430000 2,380000 15272900,000000
ABEV 2020-08-13 2,500000 2,540000 2,470000 2,390000 16287300,000000
ABEV 2020-08-12 2,490000 2,510000 2,400000 2,410000 25248100,000000
ABEV 2020-08-11 2,470000 2,530000 2,460000 2,400000 33715100,000000
ABEV 2020-08-10 2,500000 2,510000 2,410000 2,360000 15931800,000000
ABEV 2020-08-07 2,450000 2,500000 2,440000 2,390000 26933500,000000
ABEV 2020-08-06 2,460000 2,520000 2,440000 2,410000 40796500,000000
ABEV 2020-08-05 2,570000 2,590000 2,470000 2,410000 46307800,000000
ABEV 2020-08-04 2,560000 2,590000 2,500000 2,450000 39217300,000000
ABEV 2020-08-03 2,630000 2,650000 2,580000 2,500000 34823000,000000
ABEV 2020-07-31 2,790000 2,790000 2,660000 2,600000 26132400,000000
ABEV 2020-07-30 3,000000 3,060000 2,840000 2,750000 38836100,000000
ABEV 2020-07-29 2,990000 3,010000 2,900000 2,810000 32567600,000000
ABEV 2020-07-28 2,940000 2,990000 2,920000 2,840000 35456300,000000
ABEV 2020-07-27 2,890000 3,000000 2,870000 2,900000 48253500,000000
ABEV 2020-07-24 2,800000 2,880000 2,750000 2,780000 31077900,000000
ABEV 2020-07-23 2,890000 2,900000 2,780000 2,710000 21725400,000000
ABEV 2020-07-22 2,910000 2,990000 2,870000 2,810000 52349400,000000
ABEV 2020-07-21 2,710000 2,870000 2,700000 2,770000 52872800,000000
ABEV 2020-07-20 2,620000 2,700000 2,620000 2,580000 36173200,000000
ABEV 2020-07-17 2,670000 2,680000 2,590000 2,530000 47180900,000000
ABEV 2020-07-16 2,660000 2,710000 2,620000 2,570000 40471500,000000
ABEV 2020-07-15 2,670000 2,720000 2,660000 2,610000 30825400,000000
ABEV 2020-07-14 2,580000 2,630000 2,520000 2,540000 49673900,000000
ABEV 2020-07-13 2,820000 2,820000 2,610000 2,530000 62774000,000000
ABEV 2020-07-10 2,750000 2,840000 2,740000 2,740000 27799300,000000
ABEV 2020-07-09 2,830000 2,860000 2,750000 2,700000 38317100,000000
ABEV 2020-07-08 2,750000 2,810000 2,700000 2,720000 33395800,000000
ABEV 2020-07-07 2,700000 2,760000 2,670000 2,630000 41491100,000000
ABEV 2020-07-06 2,710000 2,730000 2,670000 2,610000 23360900,000000
ABEV 2020-07-02 2,770000 2,800000 2,630000 2,580000 22932900,000000
ABEV 2020-07-01 2,660000 2,770000 2,660000 2,650000 25199700,000000
ABEV 2020-06-30 2,670000 2,740000 2,610000 2,560000 33405100,000000
ABEV 2020-06-29 2,600000 2,690000 2,570000 2,600000 33534500,000000
ABEV 2020-06-26 2,640000 2,650000 2,550000 2,470000 24721100,000000
ABEV 2020-06-25 2,620000 2,710000 2,620000 2,600000 46837700,000000
ABEV 2020-06-24 2,670000 2,690000 2,550000 2,510000 29196300,000000
ABEV 2020-06-23 2,750000 2,800000 2,710000 2,640000 25300300,000000
ABEV 2020-06-22 2,630000 2,740000 2,630000 2,630000 46836100,000000
ABEV 2020-06-19 2,600000 2,650000 2,580000 2,520000 44839800,000000
ABEV 2020-06-18 2,600000 2,640000 2,540000 2,510000 29712700,000000
ABEV 2020-06-17 2,600000 2,700000 2,580000 2,560000 33425900,000000
ABEV 2020-06-16 2,700000 2,710000 2,540000 2,480000 40495500,000000
ABEV 2020-06-15 2,570000 2,650000 2,520000 2,530000 28675400,000000
ABEV 2020-06-12 2,710000 2,750000 2,610000 2,630000 44167900,000000
ABEV 2020-06-11 2,650000 2,690000 2,590000 2,560000 33465700,000000
ABEV 2020-06-10 2,950000 2,980000 2,810000 2,730000 39396000,000000
ABEV 2020-06-09 2,920000 2,950000 2,870000 2,830000 33461400,000000
ABEV 2020-06-08 2,940000 3,020000 2,910000 2,910000 54865300,000000
ABEV 2020-06-05 2,800000 2,900000 2,770000 2,730000 50237900,000000
ABEV 2020-06-04 2,640000 2,670000 2,590000 2,560000 28859300,000000
ABEV 2020-06-03 2,650000 2,740000 2,630000 2,580000 36377900,000000
ABEV 2020-06-02 2,440000 2,580000 2,400000 2,430000 43352500,000000
ABEV 2020-06-01 2,340000 2,400000 2,310000 2,300000 50377400,000000
ABEV 2020-05-29 2,370000 2,390000 2,260000 2,240000 59416500,000000
ABT 2022-06-27 109,900002 110,050003 108,300003 109,080002 3804195,000000
ABT 2022-06-24 107,000000 109,620003 106,440002 109,449997 14301628,000000
ABT 2022-06-23 105,949997 106,779999 105,070000 106,209999 4901709,000000
ABT 2022-06-22 103,550003 106,579002 103,324997 105,440002 5511798,000000
ABT 2022-06-21 104,860001 104,949997 103,349998 104,410004 5311735,000000
ABT 2022-06-17 101,239998 103,690002 101,239998 102,529999 9071410,000000
ABT 2022-06-16 102,400002 102,750000 101,239998 102,070000 4621170,000000
ABT 2022-06-15 104,320000 106,080002 102,660004 104,800003 5152263,000000
ABT 2022-06-14 105,099998 105,400002 101,950104 102,940002 5535574,000000
ABT 2022-06-13 107,680000 108,099998 105,334999 105,910004 4801219,000000
ABT 2022-06-10 110,809998 111,480003 109,099998 109,629997 4602764,000000
ABT 2022-06-09 114,639999 115,437500 112,680000 112,709999 3424676,000000
ABT 2022-06-08 115,739998 116,150002 114,339996 114,690002 3260233,000000
ABT 2022-06-07 116,099998 117,230003 115,220001 116,879997 3057710,000000
ABT 2022-06-06 117,379997 118,230003 116,040001 116,419998 3515917,000000
ABT 2022-06-03 116,779999 117,550003 116,330002 116,570000 3619617,000000
ABT 2022-06-02 115,290001 117,610001 113,230003 117,510002 3850274,000000
ABT 2022-06-01 117,849998 118,000000 114,529999 115,080002 4524680,000000
ABT 2022-05-31 115,559998 118,089996 114,400002 117,459999 7955881,000000
ABT 2022-05-27 116,080002 116,919998 115,470001 116,690002 3596380,000000
ABT 2022-05-26 113,779999 115,510002 113,209999 114,870003 4027720,000000
ABT 2022-05-25 113,199997 114,940002 112,349998 113,190002 3783220,000000
ABT 2022-05-24 113,199997 114,930000 112,790001 113,029999 1471461,000000
ABT 2022-05-23 113,849998 115,360001 112,970001 115,029999 3308691,000000
ABT 2022-05-20 113,400002 113,720001 110,820000 113,239998 4256940,000000
ABT 2022-05-19 112,029999 113,010002 110,529999 112,440002 6304787,000000
ABT 2022-05-18 113,419998 114,699997 112,220001 112,739998 6842140,000000
ABT 2022-05-17 111,589996 115,430000 111,589996 114,540001 8954601,000000
ABT 2022-05-13 108,360001 110,510002 108,360001 109,879997 6159308,000000
ABT 2022-05-12 105,500000 108,019997 104,629997 107,970001 8344439,000000
ABT 2022-05-11 106,660004 108,019997 105,660004 105,839996 6498704,000000
ABT 2022-05-10 108,910004 109,629997 106,209999 106,750000 6032060,000000
ABT 2022-05-09 110,690002 111,199997 106,940002 107,389999 6471455,000000
ABT 2022-05-06 112,550003 113,669998 110,970001 112,269997 4773758,000000
ABT 2022-05-05 114,860001 115,000000 111,680000 113,010002 5614713,000000
ABT 2022-05-04 112,500000 116,330002 111,129997 115,699997 4652421,000000
ABT 2022-05-03 113,050003 114,339996 111,820000 112,430000 4125169,000000
ABT 2022-05-02 113,500000 114,010002 110,279999 112,830002 4904957,000000
ABT 2022-04-29 117,059998 117,750000 113,160004 113,500000 6815890,000000
ABT 2022-04-27 117,290001 118,580002 116,139999 116,720001 3314715,000000
ABT 2022-04-26 118,610001 119,639999 116,970001 116,970001 2802479,000000
ABT 2022-04-25 119,160004 120,309998 117,839996 120,010002 4418750,000000
ABT 2022-04-22 123,019997 123,160004 119,570000 119,639999 5644171,000000
ABT 2022-04-21 123,180000 124,349998 122,650002 123,370003 6081013,000000
ABT 2022-04-20 119,480003 124,050003 117,500000 122,639999 8071870,000000
ABT 2022-04-19 116,680000 120,220001 116,639999 119,980003 5084902,000000
ABT 2022-04-18 117,019997 118,330002 115,540001 116,290001 4027066,000000
ABT 2022-04-14 120,050003 120,250000 117,559998 117,690002 2955814,000000
ABT 2022-04-13 117,559998 119,809998 117,250000 119,480003 4195890,000000
ABT 2022-04-12 119,790001 120,610001 117,720001 118,389999 4121231,000000
ABT 2022-04-11 123,480003 123,500000 119,779999 120,040001 3851171,000000
ABT 2022-04-08 123,419998 124,360001 122,110001 123,250000 4876189,000000
ABT 2022-04-07 119,599998 124,209999 119,290001 123,370003 5634520,000000
ABT 2022-04-06 119,000000 120,190002 117,760002 119,940002 5013067,000000
ABT 2022-04-05 118,260002 121,190002 118,139999 119,480003 5974979,000000
ABT 2022-04-04 117,870003 118,980003 117,570000 118,879997 3406090,000000
ABT 2022-04-01 118,839996 118,970001 117,260002 118,580002 4072760,000000
ABT 2022-03-31 120,209999 120,489998 118,099998 118,360001 5380299,000000
ABT 2022-03-30 119,870003 120,739998 119,470001 120,379997 3885120,000000
ABT 2022-03-29 121,830002 122,070000 119,309998 120,190002 3990761,000000
ABT 2022-03-28 119,379997 120,000000 118,709999 119,989998 4219519,000000
ABT 2022-03-25 118,650002 119,309998 117,739998 118,949997 2896335,000000
ABT 2022-03-24 117,379997 117,879997 116,610001 117,820000 4504954,000000
ABT 2022-03-23 121,110001 121,239998 116,739998 116,919998 5253839,000000
ABT 2022-03-22 121,889999 122,529999 121,260002 121,889999 4472068,000000
ABT 2022-03-21 121,930000 123,099998 121,160004 121,760002 3478727,000000
ABT 2022-03-18 121,739998 122,669998 120,680000 122,449997 7334497,000000
ABT 2022-03-17 119,000000 121,239998 118,730003 121,199997 3480247,000000
ABT 2022-03-16 118,209999 119,519997 116,959999 119,480003 4441833,000000
ABT 2022-03-15 117,500000 117,790001 116,220001 117,480003 4656572,000000
ABT 2022-03-14 114,900002 117,209999 114,580002 115,519997 5168630,000000
ABT 2022-03-11 117,440002 118,059998 113,879997 114,019997 7856720,000000
ABT 2022-03-10 117,180000 117,809998 115,750000 117,000000 3406364,000000
ABT 2022-03-09 117,900002 119,199997 116,440002 118,389999 4906163,000000
ABT 2022-03-08 117,910004 119,019997 115,709999 116,110001 6375862,000000
ABT 2022-03-07 120,540001 120,849998 117,260002 118,860001 6631741,000000
ABT 2022-03-04 119,930000 121,750000 119,019997 121,410004 4563082,000000
ABT 2022-03-03 120,800003 122,070000 120,489998 120,970001 5219492,000000
ABT 2022-03-02 118,620003 121,050003 118,260002 120,360001 6349799,000000
ABT 2022-03-01 120,309998 121,160004 117,379997 118,169998 6448520,000000
ABT 2022-02-28 121,050003 121,059998 119,160004 120,620003 4662261,000000
ABT 2022-02-25 118,720001 122,919998 118,540001 122,410004 5837314,000000
ABT 2022-02-24 115,000000 118,919998 114,430000 118,720001 6162678,000000
ABT 2022-02-23 118,000000 118,839996 116,989998 117,250000 4668917,000000
ABT 2022-02-22 116,540001 119,330002 116,099998 117,510002 6385216,000000
ABT 2022-02-18 120,000000 120,309998 114,839996 116,790001 12376135,000000
ABT 2022-02-17 122,989998 123,180000 120,470001 120,580002 3621990,000000
ABT 2022-02-16 123,449997 124,089996 121,559998 123,680000 5078067,000000
ABT 2022-02-15 124,190002 125,400002 123,410004 123,980003 5185829,000000
ABT 2022-02-14 125,000000 125,570000 121,980003 122,779999 7433638,000000
ABT 2022-02-11 127,779999 128,919998 125,160004 125,489998 4801381,000000
ABT 2022-02-10 128,570007 129,919998 127,169998 127,760002 5700060,000000
ABT 2022-02-09 129,520004 130,789993 129,419998 130,490005 3151741,000000
ABT 2022-02-08 127,529999 128,940002 127,180000 128,649994 3241998,000000
ABT 2022-02-07 129,869995 129,949997 127,680000 128,050003 4031344,000000
ABT 2022-02-04 129,559998 130,520004 128,600006 129,710007 4146926,000000
ABT 2022-02-03 128,630005 130,929993 128,259995 130,110001 4588830,000000
ABT 2022-02-02 128,250000 130,740005 127,900002 130,039993 5427641,000000
ABT 2022-02-01 127,370003 127,660004 126,239998 127,199997 5423666,000000
ABT 2022-01-31 125,519997 127,959999 125,129997 127,459999 6826288,000000
ABT 2022-01-28 120,769997 125,529999 119,610001 125,349998 7760796,000000
ABT 2022-01-27 120,980003 123,169998 119,739998 120,440002 9180134,000000
ABT 2022-01-26 119,190002 121,680000 119,000000 120,070000 14694956,000000
ABT 2022-01-25 123,080002 124,620003 121,589996 123,269997 7853567,000000
ABT 2022-01-24 124,010002 124,500000 120,690002 123,820000 9091053,000000
ABT 2022-01-21 126,809998 127,089996 124,860001 125,830002 9266185,000000
ABT 2022-01-20 126,239998 127,910004 124,610001 124,709999 6764298,000000
ABT 2022-01-19 126,750000 127,580002 125,830002 126,050003 3196382,000000
ABT 2022-01-18 127,400002 127,730003 125,550003 126,570000 5829855,000000
ABT 2022-01-14 130,490005 130,580002 127,019997 128,160004 9256873,000000
ABT 2022-01-13 132,389999 132,830002 129,429993 129,649994 7174538,000000
ABT 2022-01-12 134,889999 135,699997 132,529999 133,720001 7979458,000000
ABT 2022-01-11 135,229996 135,970001 134,039993 135,699997 5373789,000000
ABT 2022-01-10 134,789993 135,500000 133,919998 135,259995 5622451,000000
ABT 2022-01-07 134,880005 136,179993 134,380005 135,559998 3498541,000000
ABT 2022-01-06 135,000000 136,210007 133,949997 135,139999 5324089,000000
ABT 2022-01-05 135,149994 137,009995 135,080002 135,160004 3668822,000000
ABT 2022-01-04 139,500000 139,649994 134,759995 135,770004 6848122,000000
ABT 2022-01-03 139,429993 139,830002 137,240005 139,039993 6673217,000000
ABT 2021-12-31 141,000000 141,770004 140,720001 140,740005 2880762,000000
ABT 2021-12-30 141,410004 141,740005 140,589996 141,000000 2731892,000000
ABT 2021-12-29 140,470001 141,660004 139,330002 141,190002 2798332,000000
ABT 2021-12-28 141,580002 141,710007 140,130005 140,470001 3184024,000000
ABT 2021-12-27 139,820007 142,509995 139,429993 141,460007 3560860,000000
ABT 2021-12-23 139,649994 140,229996 138,720001 139,169998 2859463,000000
ABT 2021-12-22 135,880005 139,020004 135,880005 138,990005 6763555,000000
ABT 2021-12-21 136,020004 137,179993 133,399994 135,270004 7114902,000000
ABT 2021-12-20 136,199997 137,809998 134,220001 134,979996 5669954,000000
ABT 2021-12-17 137,539993 139,270004 136,889999 137,110001 12013230,000000
ABT 2021-12-16 135,440002 136,610001 134,600006 136,089996 6128877,000000
ABT 2021-12-15 133,539993 135,669998 132,899994 135,559998 5095251,000000
ABT 2021-12-14 135,929993 136,000000 132,000000 132,940002 7898762,000000
ABT 2021-12-13 134,500000 137,000000 134,500000 135,960007 5093493,000000
ABT 2021-12-10 133,419998 134,500000 132,869995 134,369995 3568436,000000
ABT 2021-12-09 132,500000 133,110001 131,479996 132,529999 2311481,000000
ABT 2021-12-08 132,800003 133,449997 131,119995 132,350006 3316180,000000
ABT 2021-12-07 134,000000 134,080002 131,800003 132,449997 4029745,000000
ABT 2021-12-06 130,759995 133,279999 130,610001 132,470001 6265656,000000
ABT 2021-12-03 128,880005 130,460007 128,029999 130,270004 4861106,000000
ABT 2021-12-02 126,290001 129,850006 126,290001 128,380005 3968844,000000
ABT 2021-12-01 126,480003 128,479996 125,120003 126,739998 4708657,000000
ABT 2021-11-30 128,199997 128,789993 125,339996 125,769997 7269664,000000
ABT 2021-11-29 126,349998 128,940002 125,360001 128,029999 5493093,000000
ABT 2021-11-26 127,809998 129,710007 125,440002 125,879997 4641966,000000
ABT 2021-11-24 124,070000 125,279999 124,000000 125,070000 3532928,000000
ABT 2021-11-23 124,510002 124,889999 123,220001 124,480003 4477769,000000
ABT 2021-11-22 126,779999 126,800003 124,680000 125,260002 4205417,000000
ABT 2021-11-19 128,410004 128,529999 126,459999 126,839996 6703708,000000
ABT 2021-11-18 129,309998 129,380005 127,470001 127,639999 4466040,000000
ABT 2021-11-17 130,610001 130,699997 128,539993 128,619995 4508873,000000
ABT 2021-11-16 129,639999 131,600006 129,639999 130,889999 3981776,000000
ABT 2021-11-15 128,770004 130,199997 128,259995 129,440002 4241238,000000
ABT 2021-11-12 127,940002 128,850006 127,120003 128,449997 6456676,000000
ABT 2021-11-11 127,970001 128,960007 127,239998 127,250000 5006265,000000
ABT 2021-11-10 126,190002 128,110001 126,050003 127,820000 4293849,000000
ABT 2021-11-09 126,699997 127,500000 126,250000 126,500000 4073017,000000
ABT 2021-11-08 124,000000 127,230003 123,809998 126,800003 3877024,000000
ABT 2021-11-05 127,080002 127,320000 123,930000 124,370003 7890769,000000
ABT 2021-11-04 128,949997 129,490005 128,190002 129,089996 4664605,000000
ABT 2021-11-03 127,379997 128,740005 126,970001 128,699997 5110456,000000
ABT 2021-11-02 129,330002 129,529999 127,290001 127,709999 7455714,000000
ABT 2021-11-01 128,630005 129,529999 128,289993 128,940002 2744625,000000
ABT 2021-10-29 127,260002 129,000000 126,830002 128,889999 4690977,000000
ABT 2021-10-28 128,029999 128,940002 127,050003 127,709999 2959744,000000
ABT 2021-10-27 129,000000 129,399994 127,360001 127,709999 4032808,000000
ABT 2021-10-26 127,000000 128,770004 126,790001 128,130005 3993966,000000
ABT 2021-10-25 126,489998 126,849998 125,389999 126,580002 4269499,000000
ABT 2021-10-22 125,510002 126,800003 124,879997 126,720001 5741848,000000
ABT 2021-10-21 123,510002 125,599998 123,089996 125,050003 4984011,000000
ABT 2021-10-20 123,529999 124,800003 122,190002 123,309998 8195712,000000
ABT 2021-10-19 117,059998 120,180000 117,059998 119,339996 5690611,000000
ABT 2021-10-18 117,290001 117,489998 116,300003 116,820000 5259990,000000
ABT 2021-10-15 118,080002 118,330002 117,129997 117,489998 5885169,000000
ABT 2021-10-14 116,660004 117,680000 116,660004 117,570000 3678331,000000
ABT 2021-10-13 117,500000 118,230003 116,440002 117,000000 3934804,000000
ABT 2021-10-12 117,900002 118,309998 116,410004 117,320000 3763404,000000
ABT 2021-10-11 118,150002 118,940002 116,849998 116,879997 3873053,000000
ABT 2021-10-08 118,089996 119,320000 117,820000 118,389999 7193087,000000
ABT 2021-10-07 117,550003 118,709999 117,449997 117,910004 4411748,000000
ABT 2021-10-06 115,750000 116,570000 114,400002 116,489998 5457003,000000
ABT 2021-10-05 116,110001 116,949997 115,550003 115,879997 4237559,000000
ABT 2021-10-04 116,610001 117,570000 114,860001 115,529999 5757401,000000
ABT 2021-10-01 118,199997 118,430000 115,099998 117,209999 7127371,000000
ABT 2021-09-30 119,860001 120,650002 118,099998 118,129997 3527688,000000
ABT 2021-09-29 118,919998 120,059998 118,769997 119,459999 4432242,000000
ABT 2021-09-28 119,599998 119,760002 117,970001 118,739998 5714890,000000
ABT 2021-09-27 123,330002 123,870003 120,449997 120,580002 5109097,000000
ABT 2021-09-24 124,809998 125,480003 124,269997 124,370003 3043519,000000
ABT 2021-09-23 125,419998 125,889999 124,809998 125,300003 4061828,000000
ABT 2021-09-22 125,500000 125,739998 124,180000 124,650002 6067408,000000
ABT 2021-09-21 125,570000 126,779999 125,099998 125,129997 4818050,000000
ABT 2021-09-20 125,599998 126,570000 123,809998 124,870003 5200839,000000
ABT 2021-09-17 126,779999 127,800003 126,459999 126,790001 8974146,000000
ABT 2021-09-16 127,870003 127,970001 126,300003 127,440002 3317341,000000
ABT 2021-09-15 126,879997 128,179993 126,279999 127,489998 3232354,000000
ABT 2021-09-14 127,349998 127,989998 126,709999 127,050003 3660171,000000
ABT 2021-09-13 129,669998 129,699997 124,809998 126,620003 5391112,000000
ABT 2021-09-10 128,000000 129,440002 128,000000 128,800003 4104697,000000
ABT 2021-09-09 129,149994 129,149994 127,330002 127,980003 4430098,000000
ABT 2021-09-08 128,559998 129,520004 128,000000 129,059998 2968644,000000
ABT 2021-09-07 128,119995 128,490005 127,050003 128,389999 2622653,000000
ABT 2021-09-03 129,000000 129,399994 128,149994 128,940002 2409502,000000
ABT 2021-09-02 127,500000 128,850006 127,339996 128,490005 3294478,000000
ABT 2021-09-01 125,720001 127,459999 125,459999 127,400002 3471557,000000
ABT 2021-08-31 126,400002 127,209999 125,910004 126,370003 5815323,000000
ABT 2021-08-30 124,529999 126,190002 124,360001 125,940002 2984763,000000
ABT 2021-08-27 125,680000 126,260002 124,300003 124,610001 3238163,000000
ABT 2021-08-26 124,690002 126,269997 124,690002 125,470001 3989071,000000
ABT 2021-08-25 125,839996 125,910004 124,169998 124,739998 4140838,000000
ABT 2021-08-24 125,599998 125,910004 124,839996 125,500000 2958989,000000
ABT 2021-08-23 126,669998 127,300003 125,790001 125,839996 3631406,000000
ABT 2021-08-20 125,910004 126,980003 125,120003 126,320000 5405794,000000
ABT 2021-08-19 123,720001 126,389999 123,570000 125,720001 3888081,000000
ABT 2021-08-18 125,809998 126,080002 123,860001 123,930000 3424770,000000
ABT 2021-08-17 124,639999 126,370003 124,370003 125,690002 4369820,000000
ABT 2021-08-16 123,690002 124,720001 123,330002 124,660004 4570217,000000
ABT 2021-08-13 122,720001 123,230003 122,339996 123,059998 3356132,000000
ABT 2021-08-12 121,180000 123,250000 121,000000 122,809998 2883380,000000
ABT 2021-08-11 122,839996 123,400002 121,349998 121,459999 3584302,000000
ABT 2021-08-10 123,349998 123,559998 122,110001 122,699997 3930630,000000
ABT 2021-08-09 12239,000000 123,260002 122,029999 123,160004 4264940,000000
ABT 2021-08-06 122,000000 122,209999 121,220001 122,169998 3453593,000000
ABT 2021-08-05 122,360001 122,360001 120,830002 122,209999 2988616,000000
ABT 2021-08-04 121,379997 122,650002 121,010002 121,570000 3399467,000000
ABT 2021-08-03 121,379997 122,550003 121,070000 122,120003 3595254,000000
ABT 2021-08-02 121,500000 121,779999 120,180000 120,919998 3449057,000000
ABT 2021-07-30 121,000000 121,419998 120,419998 120,980003 4679291,000000
ABT 2021-07-29 121,080002 121,400002 120,430000 121,089996 3370348,000000
ABT 2021-07-28 119,809998 121,070000 119,279999 120,519997 3566083,000000
ABT 2021-07-27 119,599998 121,230003 119,599998 119,809998 5532100,000000
ABT 2021-07-26 119,629997 120,489998 118,379997 119,519997 4439470,000000
ABT 2021-07-23 119,629997 121,099998 119,269997 120,800003 4641312,000000
ABT 2021-07-22 118,000000 118,750000 115,860001 118,250000 6481870,000000
ABT 2021-07-21 118,000000 118,750000 115,870003 116,320000 1551007,000000
ABT 2021-07-20 118,540001 120,000000 118,099998 118,730003 4364673,000000
ABT 2021-07-19 116,980003 119,330002 116,930000 118,790001 6723717,000000
ABT 2021-07-16 117,040001 117,809998 116,430000 117,510002 3580033,000000
ABT 2021-07-15 116,699997 117,160004 116,269997 116,660004 5760646,000000
ABT 2021-07-14 118,120003 118,269997 116,860001 117,169998 4633275,000000
ABT 2021-07-13 118,570000 119,260002 118,110001 118,650002 3847816,000000
ABT 2021-07-12 118,809998 119,690002 118,440002 118,809998 3438643,000000
ABT 2021-07-09 119,650002 120,239998 119,239998 119,739998 4353592,000000
ABT 2021-07-08 118,860001 119,430000 117,959999 119,260002 3814214,000000
ABT 2021-07-07 119,080002 119,970001 118,750000 119,870003 3330823,000000
ABT 2021-07-06 118,000000 119,070000 117,760002 118,820000 4792856,000000
ABT 2021-07-02 116,919998 118,250000 116,650002 118,040001 4683170,000000
ABT 2021-07-01 115,610001 117,290001 115,480003 117,160004 3886842,000000
ABT 2021-06-30 117,000000 117,180000 115,250000 115,930000 5501942,000000
ABT 2021-06-29 115,739998 118,839996 115,459999 117,209999 6587225,000000
ABT 2021-06-28 112,989998 116,360001 112,739998 115,699997 9277845,000000
ABT 2021-06-25 111,879997 113,260002 111,510002 112,720001 6821432,000000
ABT 2021-06-24 111,500000 113,489998 111,500000 111,699997 9716488,000000
ABT 2021-06-23 110,599998 111,250000 110,599998 110,839996 3530128,000000
ABT 2021-06-22 111,660004 111,919998 110,500000 110,959999 6313805,000000
ABT 2021-06-21 110,250000 112,160004 109,769997 111,440002 3404015,000000
ABT 2021-06-18 110,000000 111,349998 110,000000 110,330002 8753931,000000
ABT 2021-06-17 109,750000 111,989998 109,730003 111,629997 5291774,000000
ABT 2021-06-16 110,190002 111,110001 109,800003 110,059998 6781194,000000
ABT 2021-06-15 110,940002 111,400002 110,099998 110,410004 5369958,000000
ABT 2021-06-14 110,080002 110,559998 109,629997 110,480003 4625920,000000
ABT 2021-06-11 110,330002 110,330002 109,510002 109,910004 6346051,000000
ABT 2021-06-10 109,050003 110,250000 108,989998 110,150002 6167910,000000
ABT 2021-06-09 107,809998 109,529999 107,599998 109,050003 13764539,000000
ABT 2021-06-08 110,500000 110,500000 107,820000 107,900002 6892110,000000
ABT 2021-06-07 109,980003 110,879997 109,809998 110,000000 7929572,000000
ABT 2021-06-04 109,300003 109,910004 108,410004 109,290001 5901671,000000
ABT 2021-06-03 107,000000 109,669998 106,550003 109,199997 10888120,000000
ABT 2021-06-02 105,790001 107,930000 105,360001 106,900002 17968412,000000
ABT 2021-06-01 110,150002 111,290001 105,690002 105,790001 24988152,000000
ABT 2021-05-28 116,470001 117,820000 116,290001 116,650002 4813106,000000
ABT 2021-05-27 117,000000 117,570000 115,610001 115,690002 10358900,000000
ABT 2021-05-26 117,519997 118,279999 116,050003 116,750000 6692900,000000
ABT 2021-05-25 118,000000 119,239998 117,559998 118,400002 4704500,000000
ABT 2021-05-24 118,040001 118,260002 117,239998 117,290001 3096000,000000
ABT 2021-05-21 118,230003 118,949997 116,980003 117,129997 4628600,000000
ABT 2021-05-20 116,550003 117,970001 116,410004 117,800003 2858200,000000
ABT 2021-05-19 116,160004 116,430000 115,160004 116,379997 3430800,000000
ABT 2021-05-18 116,720001 118,000000 116,720001 116,980003 3398400,000000
ABT 2021-05-17 118,000000 118,349998 116,669998 116,739998 3732400,000000
ABT 2021-05-14 117,989998 118,820000 117,330002 118,309998 3800500,000000
ABT 2021-05-13 117,000000 118,029999 116,669998 117,449997 4519500,000000
ABT 2021-05-12 117,169998 117,599998 116,250000 116,349998 4745500,000000
ABT 2021-05-11 118,860001 119,260002 117,959999 118,389999 5520800,000000
ABT 2021-05-10 119,199997 119,949997 118,750000 118,940002 3923200,000000
ABT 2021-05-07 119,769997 120,419998 118,760002 118,949997 4076600,000000
ABT 2021-05-06 118,050003 118,879997 116,699997 118,790001 4305300,000000
ABT 2021-05-05 117,800003 118,870003 117,589996 118,510002 4061300,000000
ABT 2021-05-04 119,199997 119,290001 116,430000 117,540001 9221800,000000
ABT 2021-05-03 120,550003 120,660004 119,180000 119,529999 4917600,000000
ABT 2021-04-30 120,500000 121,150002 119,349998 120,080002 4773500,000000
ABT 2021-04-29 121,500000 121,510002 120,010002 121,010002 3889200,000000
ABT 2021-04-28 121,519997 121,919998 120,540001 121,449997 3755900,000000
ABT 2021-04-27 122,000000 122,550003 121,000000 121,699997 3384900,000000
ABT 2021-04-26 123,389999 123,400002 121,949997 122,580002 4377500,000000
ABT 2021-04-23 123,620003 124,110001 122,650002 123,309998 5227000,000000
ABT 2021-04-22 122,809998 124,820000 122,510002 123,500000 6366900,000000
ABT 2021-04-21 120,430000 122,849998 119,860001 122,599998 7040300,000000
ABT 2021-04-20 120,500000 122,000000 119,010002 120,000000 9908200,000000
ABT 2021-04-19 123,599998 125,419998 123,589996 124,529999 6853100,000000
ABT 2021-04-16 124,389999 124,610001 122,949997 124,349998 6243100,000000
ABT 2021-04-15 122,400002 124,680000 121,900002 123,940002 4510900,000000
ABT 2021-04-14 122,550003 122,830002 121,290001 121,500000 4726500,000000
ABT 2021-04-13 121,050003 123,639999 120,910004 122,559998 4944600,000000
ABT 2021-04-12 120,559998 121,370003 120,480003 120,599998 2915900,000000
ABT 2021-04-09 119,650002 120,930000 119,349998 120,459999 4102500,000000
ABT 2021-04-08 121,010002 121,570000 119,540001 119,339996 3768800,000000
ABT 2021-04-07 119,820000 120,879997 119,599998 119,669998 4313000,000000
ABT 2021-04-06 120,010002 122,010002 119,599998 119,529999 5146400,000000
ABT 2021-04-05 119,650002 120,349998 119,080002 119,419998 6314600,000000
ABT 2021-04-01 120,279999 120,870003 118,779999 118,500000 4015100,000000
ABT 2021-03-31 120,000000 121,449997 119,750000 119,400002 5792800,000000
ABT 2021-03-30 121,500000 122,489998 119,379997 119,309998 5054400,000000
ABT 2021-03-29 121,000000 122,739998 120,050003 121,779999 4810100,000000
ABT 2021-03-26 119,279999 122,300003 118,940002 121,620003 4857000,000000
ABT 2021-03-25 118,730003 119,500000 117,239998 118,610001 5320100,000000
ABT 2021-03-24 120,000000 120,449997 117,949997 117,589996 6521300,000000
ABT 2021-03-23 121,769997 122,150002 119,870003 120,050003 3788500,000000
ABT 2021-03-22 120,260002 122,220001 120,010002 121,029999 5173100,000000
ABT 2021-03-19 118,379997 120,989998 117,570000 119,809998 11275200,000000
ABT 2021-03-18 117,500000 119,150002 117,309998 117,680000 4253000,000000
ABT 2021-03-17 117,669998 118,220001 116,919998 117,190002 3797200,000000
ABT 2021-03-16 118,449997 119,440002 117,529999 117,790001 3870500,000000
ABT 2021-03-15 117,190002 118,220001 116,540001 117,669998 4651800,000000
ABT 2021-03-12 117,089996 117,269997 116,120003 116,279999 3714000,000000
ABT 2021-03-11 116,690002 117,870003 115,839996 117,089996 4915700,000000
ABT 2021-03-10 117,239998 119,199997 115,320000 115,459999 7640200,000000
ABT 2021-03-09 116,739998 119,339996 116,489998 116,269997 5176100,000000
ABT 2021-03-08 117,000000 118,279999 115,559998 115,209999 3931600,000000
ABT 2021-03-05 117,000000 117,580002 114,800003 116,820000 4859500,000000
ABT 2021-03-04 119,000000 119,809998 114,739998 115,589996 6699600,000000
ABT 2021-03-03 121,690002 121,889999 119,059998 118,739998 5239500,000000
ABT 2021-03-02 122,209999 123,099998 121,190002 122,080002 4908100,000000
ABT 2021-03-01 120,989998 122,949997 120,610001 121,760002 3858600,000000
ABT 2021-02-26 122,190002 122,360001 119,660004 119,339996 5197500,000000
ABT 2021-02-25 121,660004 122,760002 120,769997 121,139999 3468900,000000
ABT 2021-02-24 120,800003 122,910004 120,660004 121,930000 4127400,000000
ABT 2021-02-23 122,250000 123,180000 120,209999 120,360001 5565900,000000
ABT 2021-02-22 122,949997 122,949997 120,529999 122,099998 4842000,000000
ABT 2021-02-19 125,250000 125,389999 122,669998 122,589996 6204200,000000
ABT 2021-02-18 125,470001 126,660004 124,070000 124,949997 5427900,000000
ABT 2021-02-17 127,370003 128,000000 126,389999 126,769997 3161800,000000
ABT 2021-02-16 128,490005 128,500000 126,849998 127,550003 5174000,000000
ABT 2021-02-12 126,410004 128,539993 126,250000 127,760002 3658700,000000
ABT 2021-02-11 125,690002 126,870003 125,199997 126,379997 3697400,000000
ABT 2021-02-10 125,790001 126,199997 124,760002 124,830002 4195400,000000
ABT 2021-02-09 124,830002 125,279999 123,610001 124,690002 3424500,000000
ABT 2021-02-08 125,000000 125,800003 123,769997 124,040001 3456000,000000
ABT 2021-02-05 120,430000 124,320000 120,040001 123,580002 5803400,000000
ABT 2021-02-04 119,830002 120,870003 118,790001 119,300003 4377900,000000
ABT 2021-02-03 119,739998 120,889999 118,900002 119,779999 4991900,000000
ABT 2021-02-02 123,400002 123,720001 120,230003 119,800003 7277000,000000
ABT 2021-02-01 123,239998 124,820000 122,500000 122,089996 8337100,000000
ABT 2021-01-29 120,250000 124,720001 119,709999 123,139999 10995100,000000
ABT 2021-01-28 117,910004 124,070000 117,150002 119,949997 11296300,000000
ABT 2021-01-27 115,199997 117,779999 113,500000 113,870003 9104900,000000
ABT 2021-01-26 114,250000 115,120003 113,790001 114,309998 4142400,000000
ABT 2021-01-25 113,059998 115,400002 113,010002 114,300003 4689300,000000
ABT 2021-01-22 113,000000 113,510002 111,739998 112,430000 4163900,000000
ABT 2021-01-21 112,250000 113,540001 110,260002 112,540001 5028100,000000
ABT 2021-01-20 112,650002 113,529999 112,000000 112,480003 2952100,000000
ABT 2021-01-19 111,739998 113,129997 110,519997 112,160004 6820300,000000
ABT 2021-01-15 110,000000 111,620003 109,389999 110,889999 4480100,000000
ABT 2021-01-14 111,209999 111,660004 109,750000 109,639999 4391000,000000
ABT 2021-01-13 109,089996 112,900002 108,250000 111,290001 6047100,000000
ABT 2021-01-12 110,519997 110,720001 108,339996 108,010002 5777100,000000
ABT 2021-01-11 111,209999 111,980003 110,230003 109,989998 3177400,000000
ABT 2021-01-08 111,669998 112,550003 110,339996 110,760002 4242200,000000
ABT 2021-01-07 110,279999 111,620003 109,250000 110,449997 5568800,000000
ABT 2021-01-06 108,949997 111,029999 108,589996 109,389999 5539600,000000
ABT 2021-01-05 108,849998 110,910004 108,300003 109,610001 4322800,000000
ABT 2021-01-04 109,529999 110,250000 107,260002 108,269997 6192000,000000
ABT 2020-12-31 108,169998 109,639999 107,849998 108,650002 2982200,000000
ABT 2020-12-30 108,690002 109,120003 107,839996 107,610001 2415800,000000
ABT 2020-12-29 108,500000 108,940002 108,139999 107,500000 2834400,000000
ABT 2020-12-28 108,959999 109,099998 107,260002 106,959999 2034200,000000
ABT 2020-12-24 107,440002 108,949997 107,379997 107,519997 1451500,000000
ABT 2020-12-23 108,870003 109,680000 107,430000 106,629997 3149500,000000
ABT 2020-12-22 107,830002 109,040001 106,959999 107,449997 3426400,000000
ABT 2020-12-21 107,559998 108,180000 105,370003 107,260002 4544000,000000
ABT 2020-12-18 108,849998 109,610001 107,489998 108,139999 10669800,000000
ABT 2020-12-17 107,830002 108,940002 107,610001 107,949997 3924300,000000
ABT 2020-12-16 107,449997 108,209999 106,610001 106,519997 4458700,000000
ABT 2020-12-15 106,940002 108,410004 106,400002 106,629997 5256600,000000
ABT 2020-12-14 107,500000 109,169998 106,769997 105,970001 6250000,000000
ABT 2020-12-11 106,099998 107,349998 105,320000 106,199997 4719000,000000
ABT 2020-12-10 106,760002 107,089996 106,040001 105,699997 4828500,000000
ABT 2020-12-09 107,099998 107,690002 105,519997 105,510002 5742400,000000
ABT 2020-12-08 106,800003 107,239998 106,209999 105,980003 6643500,000000
ABT 2020-12-07 107,720001 108,300003 106,639999 106,360001 6928000,000000
ABT 2020-12-04 107,080002 108,269997 106,930000 107,070000 4686800,000000
ABT 2020-12-03 108,150002 108,639999 107,080002 106,709999 3846300,000000
ABT 2020-12-02 108,309998 108,629997 107,360001 107,320000 3444700,000000
ABT 2020-12-01 109,239998 109,599998 108,070000 107,660004 4265200,000000
ABT 2020-11-30 107,769997 108,550003 107,089996 107,389999 5702300,000000
ABT 2020-11-27 106,669998 107,750000 105,870003 106,800003 1979000,000000
ABT 2020-11-25 107,050003 108,400002 105,629997 105,599998 6224100,000000
ABT 2020-11-24 109,309998 109,589996 107,250000 106,790001 7316300,000000
ABT 2020-11-23 111,430000 111,519997 108,860001 108,430000 4105500,000000
ABT 2020-11-20 110,739998 111,760002 110,070000 110,040001 4075300,000000
ABT 2020-11-19 110,000000 111,199997 109,260002 110,150002 3548100,000000
ABT 2020-11-18 113,669998 113,709999 109,750000 108,930000 4545700,000000
ABT 2020-11-17 113,220001 114,620003 112,339996 112,190002 3793000,000000
ABT 2020-11-16 112,050003 113,750000 111,589996 112,800003 4144900,000000
ABT 2020-11-13 113,000000 113,089996 111,419998 111,739998 3918900,000000
ABT 2020-11-12 112,410004 112,860001 111,300003 111,089996 2816800,000000
ABT 2020-11-11 111,940002 112,949997 111,470001 111,790001 3994000,000000
ABT 2020-11-10 109,250000 111,589996 108,400002 109,959999 5243500,000000
ABT 2020-11-09 111,800003 113,209999 106,190002 108,550003 13990700,000000
ABT 2020-11-06 113,879997 115,139999 112,839996 113,540001 5644100,000000
ABT 2020-11-05 113,510002 114,839996 112,720001 112,660004 5139900,000000
ABT 2020-11-04 110,169998 114,230003 110,110001 110,680000 7421200,000000
ABT 2020-11-03 108,739998 110,800003 108,360001 108,720001 3870100,000000
ABT 2020-11-02 107,089996 108,699997 106,110001 106,660004 5907100,000000
ABT 2020-10-30 104,760002 105,550003 103,129997 104,309998 4433200,000000
ABT 2020-10-29 106,379997 106,580002 104,570000 104,199997 4237600,000000
ABT 2020-10-28 106,809998 107,410004 105,379997 105,610001 7104700,000000
ABT 2020-10-27 108,889999 109,750000 108,330002 107,750000 4518000,000000
ABT 2020-10-26 107,570000 109,160004 107,050003 108,169998 7298000,000000
ABT 2020-10-23 109,639999 110,000000 107,570000 106,959999 3573000,000000
ABT 2020-10-22 106,419998 110,050003 106,239998 108,639999 4953800,000000
ABT 2020-10-21 108,010002 109,000000 104,750000 105,120003 5716000,000000
ABT 2020-10-20 108,349998 109,889999 108,110001 107,529999 3873500,000000
ABT 2020-10-19 109,900002 111,040001 107,820000 107,209999 4228500,000000
ABT 2020-10-16 107,699997 110,379997 107,699997 108,830002 4363500,000000
ABT 2020-10-15 106,849998 107,739998 106,309998 106,500000 3518500,000000
ABT 2020-10-14 108,610001 109,830002 107,339996 106,930000 4191600,000000
ABT 2020-10-13 110,500000 110,989998 108,250000 107,180000 4773600,000000
ABT 2020-10-12 110,250000 111,570000 109,760002 109,830002 4201800,000000
ABT 2020-10-09 109,339996 109,970001 108,800003 108,449997 3060700,000000
ABT 2020-10-08 108,139999 109,129997 107,419998 107,349998 4168400,000000
ABT 2020-10-07 107,370003 108,180000 106,930000 106,559998 4162400,000000
ABT 2020-10-06 108,559998 108,769997 106,050003 105,089996 3992600,000000
ABT 2020-10-05 107,180000 108,650002 107,180000 107,370003 3603400,000000
ABT 2020-10-02 107,680000 108,660004 106,330002 105,330002 5590500,000000
ABT 2020-10-01 109,180000 110,330002 108,379997 107,449997 7242100,000000
ABT 2020-09-30 105,989998 109,480003 105,739998 107,639999 9487000,000000
ABT 2020-09-29 106,010002 106,410004 104,919998 104,040001 4464300,000000
ABT 2020-09-28 104,239998 105,250000 103,820000 103,300003 5515500,000000
ABT 2020-09-25 100,559998 103,610001 100,339996 102,320000 5060300,000000
ABT 2020-09-24 102,750000 103,529999 100,470001 99,809998 7604000,000000
ABT 2020-09-23 104,989998 104,989998 102,230003 101,599998 4040100,000000
ABT 2020-09-22 105,459999 105,519997 103,570000 103,650002 4180300,000000
ABT 2020-09-21 105,800003 106,459999 104,459999 104,790001 4559800,000000
ABT 2020-09-18 106,559998 107,989998 106,139999 105,690002 7622400,000000
ABT 2020-09-17 104,959999 106,750000 104,389999 105,489998 4283500,000000
ABT 2020-09-16 106,949997 107,370003 105,660004 104,540001 4242500,000000
ABT 2020-09-15 107,000000 107,529999 106,169998 105,410004 3654900,000000
ABT 2020-09-14 105,589996 106,660004 105,120003 104,529999 3824100,000000
ABT 2020-09-11 105,279999 105,699997 104,320000 103,550003 4111000,000000
ABT 2020-09-10 105,599998 105,599998 103,730003 102,860001 4271200,000000
ABT 2020-09-09 104,260002 106,930000 104,129997 104,650002 4365100,000000
ABT 2020-09-08 103,169998 103,820000 102,430000 101,709999 5217700,000000
ABT 2020-09-04 105,449997 106,040001 102,419998 103,019997 5027700,000000
ABT 2020-09-03 108,699997 108,940002 104,300003 104,370003 6096900,000000
ABT 2020-09-02 106,449997 109,910004 105,879997 108,239998 5843700,000000
ABT 2020-09-01 108,930000 109,070000 105,580002 105,379997 7963100,000000
ABT 2020-08-31 110,699997 111,739998 109,260002 108,269997 6943200,000000
ABT 2020-08-28 113,540001 114,199997 109,410004 109,580002 17204000,000000
ABT 2020-08-27 111,010002 114,000000 109,519997 110,070000 36319000,000000
ABT 2020-08-26 101,989998 103,290001 101,260002 102,059998 2968800,000000
ABT 2020-08-25 101,980003 102,900002 101,519997 101,349998 2626400,000000
ABT 2020-08-24 102,699997 103,230003 100,699997 100,279999 3212700,000000
ABT 2020-08-21 101,629997 102,540001 100,839996 101,279999 3585000,000000
ABT 2020-08-20 99,989998 102,019997 99,750000 100,519997 3548600,000000
ABT 2020-08-19 101,080002 101,620003 100,330002 99,379997 2716800,000000
ABT 2020-08-18 101,089996 101,720001 100,430000 99,849998 3777600,000000
ABT 2020-08-17 100,300003 101,419998 100,209999 99,610001 4657400,000000
ABT 2020-08-14 100,930000 101,220001 99,580002 98,889999 2739900,000000
ABT 2020-08-13 100,339996 101,269997 100,000000 99,989998 2951700,000000
ABT 2020-08-12 99,550003 101,099998 99,320000 99,550003 2668900,000000
ABT 2020-08-11 100,430000 100,430000 98,669998 97,980003 4823000,000000
ABT 2020-08-10 100,940002 101,260002 100,029999 98,940002 2776300,000000
ABT 2020-08-07 101,699997 102,300003 100,559998 100,120003 3141900,000000
ABT 2020-08-06 101,519997 101,800003 99,919998 100,639999 3943000,000000
ABT 2020-08-05 99,970001 102,360001 99,879997 101,019997 4415300,000000
ABT 2020-08-04 100,160004 100,680000 99,279999 98,839996 2730600,000000
ABT 2020-08-03 101,080002 101,550003 100,209999 99,580002 3670900,000000
ABT 2020-07-31 101,209999 101,370003 99,120003 99,540001 4604000,000000
ABT 2020-07-30 100,980003 101,580002 100,239998 100,419998 3176900,000000
ABT 2020-07-29 100,180000 102,889999 100,089996 101,400002 4744200,000000
ABT 2020-07-28 100,139999 100,790001 99,269997 98,769997 4114200,000000
ABT 2020-07-27 98,550003 100,279999 98,410004 98,889999 3717900,000000
ABT 2020-07-24 100,209999 100,209999 98,360001 97,870003 4534400,000000
ABT 2020-07-23 100,279999 101,980003 100,070000 99,720001 5905800,000000
ABT 2020-07-22 98,110001 100,570000 98,000000 99,089996 4662000,000000
ABT 2020-07-21 98,879997 99,480003 97,760002 97,110001 5063500,000000
ABT 2020-07-20 100,000000 100,709999 98,720001 97,989998 5677900,000000
ABT 2020-07-17 97,870003 100,000000 97,680000 98,160004 8315500,000000
ABT 2020-07-16 97,849998 97,989998 94,290001 95,339996 7582200,000000
ABT 2020-07-15 95,900002 97,129997 95,769997 95,669998 6205000,000000
ABT 2020-07-14 92,639999 94,980003 91,709999 93,779999 4122800,000000
ABT 2020-07-13 93,139999 95,620003 92,790001 91,709999 4297300,000000
ABT 2020-07-10 93,470001 93,800003 92,320000 91,669998 2923200,000000
ABT 2020-07-09 92,739998 94,879997 91,849998 92,290001 4576800,000000
ABT 2020-07-08 92,839996 93,669998 91,500000 91,209999 3815300,000000
ABT 2020-07-07 92,459999 93,400002 92,089996 91,089996 3389200,000000
ABT 2020-07-06 92,760002 93,970001 92,449997 91,599998 5919100,000000
ABT 2020-07-02 92,500000 93,059998 91,930000 90,870003 3845300,000000
ABT 2020-07-01 91,980003 91,980003 90,430000 90,290001 3389600,000000
ABT 2020-06-30 88,750000 91,900002 88,440002 90,080002 5220900,000000
ABT 2020-06-29 89,580002 89,699997 88,089996 87,690002 4669300,000000
ABT 2020-06-26 89,820000 89,949997 87,940002 87,400002 8522500,000000
ABT 2020-06-25 87,239998 89,809998 86,160004 88,300003 5781100,000000
ABT 2020-06-24 90,629997 90,730003 86,820000 86,010002 6141900,000000
ABT 2020-06-23 91,110001 92,300003 90,790001 89,949997 4156900,000000
ABT 2020-06-22 90,330002 90,650002 89,160004 89,010002 5072800,000000
ABT 2020-06-19 91,669998 92,400002 90,610001 89,339996 9473300,000000
ABT 2020-06-18 90,500000 91,339996 89,570000 88,949997 6022900,000000
ABT 2020-06-17 90,419998 91,669998 90,099998 89,559998 4359100,000000
ABT 2020-06-16 90,620003 91,760002 89,139999 88,410004 6143400,000000
ABT 2020-06-15 87,519997 90,349998 87,050003 88,230003 5666000,000000
ABT 2020-06-12 89,250000 90,190002 87,589996 87,699997 5590400,000000
ABT 2020-06-11 92,169998 92,500000 86,940002 86,480003 8168300,000000
ABT 2020-06-10 90,849998 92,750000 90,639999 90,800003 5829100,000000
ABT 2020-06-09 92,320000 92,820000 90,239998 88,940002 4857400,000000
ABT 2020-06-08 88,980003 92,610001 88,910004 91,190002 5426800,000000
ABT 2020-06-05 88,470001 89,959999 87,320000 88,529999 11874500,000000
ABT 2020-06-04 91,050003 91,339996 88,239998 86,949997 9113600,000000
ABT 2020-06-03 92,559998 92,699997 90,559998 90,050003 8056300,000000
ABT 2020-06-02 92,919998 93,150002 91,760002 91,250000 6394100,000000
ABT 2020-06-01 92,949997 93,959999 92,040001 91,639999 5451600,000000
ABT 2020-05-29 92,900002 95,589996 90,750000 93,519997 10138500,000000
ADBE 2022-06-27 388,799988 389,304993 379,380005 381,070007 2180040,000000
ADBE 2022-06-24 380,640015 388,040009 378,309998 387,720001 3300427,000000
ADBE 2022-06-23 371,709991 378,179993 367,470001 376,640015 2534343,000000
ADBE 2022-06-22 360,790009 372,549988 358,222809 365,329987 3163945,000000
ADBE 2022-06-21 355,019989 372,760010 354,000000 362,989990 5308094,000000
ADBE 2022-06-17 349,239990 367,320007 345,679993 360,790009 9475054,000000
ADBE 2022-06-16 369,369995 375,709991 360,899994 365,079987 4818938,000000
ADBE 2022-06-15 376,029999 382,750000 368,559998 376,920013 3438248,000000
ADBE 2022-06-14 371,440002 376,890015 367,309998 370,820007 3196441,000000
ADBE 2022-06-13 377,359985 385,649994 371,084991 371,649994 4685407,000000
ADBE 2022-06-10 412,899994 413,959991 390,184998 393,839996 4407524,000000
ADBE 2022-06-09 424,170013 436,040009 423,480011 426,420013 2549670,000000
ADBE 2022-06-08 430,540009 433,750000 426,420013 428,839996 1790134,000000
ADBE 2022-06-07 423,980011 435,200012 423,119995 433,420013 1598106,000000
ADBE 2022-06-06 437,589996 440,000000 427,040009 429,459991 1563694,000000
ADBE 2022-06-03 430,709991 438,010010 427,269989 429,760010 2355021,000000
ADBE 2022-06-02 418,109985 441,899994 415,839996 441,279999 3358808,000000
ADBE 2022-06-01 428,000000 437,549988 413,790009 418,160004 3409856,000000
ADBE 2022-05-31 427,220001 427,260010 412,790009 416,480011 6433837,000000
ADBE 2022-05-27 414,799988 428,549988 414,630005 428,220001 3560381,000000
ADBE 2022-05-26 405,089996 411,549988 402,459991 408,600006 2417328,000000
ADBE 2022-05-25 395,320007 406,100006 394,709991 402,500000 2726718,000000
ADBE 2022-05-24 395,320007 402,980011 394,709991 399,709991 1133237,000000
ADBE 2022-05-23 404,010010 407,750000 398,890015 406,760010 2337511,000000
ADBE 2022-05-20 401,390015 405,970001 385,619995 399,089996 3430141,000000
ADBE 2022-05-19 399,010010 403,040009 391,739990 394,380005 2797416,000000
ADBE 2022-05-18 404,380005 411,559998 396,109985 397,880005 2909729,000000
ADBE 2022-05-17 413,079987 416,609985 403,540009 409,649994 2613467,000000
ADBE 2022-05-13 396,470001 408,970001 393,940002 405,450012 3379472,000000
ADBE 2022-05-12 373,399994 390,089996 370,269989 388,489990 4035847,000000
ADBE 2022-05-11 389,989990 409,989990 377,859985 379,329987 3821953,000000
ADBE 2022-05-10 385,720001 400,829987 374,779999 393,029999 5334377,000000
ADBE 2022-05-09 381,950012 389,630005 374,859985 376,910004 4303985,000000
ADBE 2022-05-06 395,000000 401,260010 382,980011 391,010010 3522430,000000
ADBE 2022-05-05 415,549988 417,750000 395,709991 400,510010 3507716,000000
ADBE 2022-05-04 407,290009 424,230011 395,059998 423,350006 3330434,000000
ADBE 2022-05-03 406,589996 413,880005 403,500000 407,579987 2196257,000000
ADBE 2022-05-02 397,130005 407,980011 394,040009 407,290009 3009981,000000
ADBE 2022-04-29 407,470001 413,000000 394,640015 395,950012 3033248,000000
ADBE 2022-04-27 401,440002 412,459991 396,820007 397,899994 3080696,000000
ADBE 2022-04-26 410,170013 411,359985 397,459991 399,119995 2765116,000000
ADBE 2022-04-25 405,700012 414,079987 401,679993 413,950012 3368825,000000
ADBE 2022-04-22 420,709991 424,329987 408,019989 408,670013 3145768,000000
ADBE 2022-04-21 432,690002 438,920013 416,489990 417,480011 2388705,000000
ADBE 2022-04-20 440,589996 442,049988 427,329987 428,109985 2092574,000000
ADBE 2022-04-19 422,019989 437,410004 420,640015 436,399994 1924990,000000
ADBE 2022-04-18 419,399994 429,690002 418,730011 425,470001 2529640,000000
ADBE 2022-04-14 435,859985 435,950012 420,029999 420,440002 2552987,000000
ADBE 2022-04-13 427,299988 433,450012 425,670013 431,670013 3078941,000000
ADBE 2022-04-12 442,679993 444,440002 425,200012 426,769989 2198221,000000
ADBE 2022-04-11 438,809998 439,000000 429,739990 434,440002 2929749,000000
ADBE 2022-04-08 449,950012 454,410004 443,369995 445,339996 2147533,000000
ADBE 2022-04-07 444,089996 455,920013 440,760010 452,720001 2742406,000000
ADBE 2022-04-06 448,230011 450,000000 439,570007 444,329987 3824913,000000
ADBE 2022-04-05 469,320007 471,760010 455,489990 458,579987 2424633,000000
ADBE 2022-04-04 461,040009 473,489990 460,609985 468,809998 2975096,000000
ADBE 2022-04-01 455,000000 461,549988 450,989990 458,190002 2716249,000000
ADBE 2022-03-31 461,589996 465,429993 455,429993 455,619995 4130662,000000
ADBE 2022-03-30 461,519989 466,769989 456,859985 460,059998 3889225,000000
ADBE 2022-03-29 459,160004 467,779999 452,440002 466,329987 4321924,000000
ADBE 2022-03-28 433,420013 450,320007 433,149994 450,010010 4465224,000000
ADBE 2022-03-25 435,440002 438,619995 425,989990 431,619995 3285206,000000
ADBE 2022-03-24 426,079987 432,209991 421,489990 432,140015 5506320,000000
ADBE 2022-03-23 437,510010 437,980011 416,470001 422,899994 13829725,000000
ADBE 2022-03-22 453,500000 471,980011 450,690002 466,450012 5159541,000000
ADBE 2022-03-21 451,420013 459,579987 446,010010 453,589996 3453787,000000
ADBE 2022-03-18 439,200012 453,730011 435,790009 453,329987 5838834,000000
ADBE 2022-03-17 441,260010 446,820007 436,519989 444,359985 3556732,000000
ADBE 2022-03-16 431,739990 442,519989 424,350006 442,359985 4141181,000000
ADBE 2022-03-15 415,970001 422,959991 413,170013 421,660004 3086049,000000
ADBE 2022-03-14 413,359985 422,380005 407,940002 411,500000 3731582,000000
ADBE 2022-03-11 439,660004 440,609985 415,429993 416,380005 4434498,000000
ADBE 2022-03-10 444,679993 447,609985 433,010010 438,950012 2503307,000000
ADBE 2022-03-09 443,799988 453,100006 438,929993 450,869995 2807170,000000
ADBE 2022-03-08 432,510010 443,799988 421,359985 431,529999 3728836,000000
ADBE 2022-03-07 456,220001 457,549988 437,209991 437,970001 3569575,000000
ADBE 2022-03-04 455,489990 463,519989 447,000000 452,130005 2738219,000000
ADBE 2022-03-03 475,829987 476,049988 455,450012 459,079987 2797752,000000
ADBE 2022-03-02 471,940002 477,380005 466,279999 471,179993 2946659,000000
ADBE 2022-03-01 468,000000 479,179993 462,920013 466,679993 3339755,000000
ADBE 2022-02-28 462,399994 468,480011 458,859985 467,679993 3301679,000000
ADBE 2022-02-25 465,390015 468,459991 456,019989 465,540009 2867873,000000
ADBE 2022-02-24 418,589996 465,929993 416,809998 463,820007 6442421,000000
ADBE 2022-02-23 447,779999 449,589996 428,059998 429,450012 3953598,000000
ADBE 2022-02-22 440,350006 451,089996 435,049988 438,399994 4287637,000000
ADBE 2022-02-18 458,690002 459,250000 441,779999 442,559998 5194162,000000
ADBE 2022-02-17 473,140015 476,410004 456,089996 457,709991 3835651,000000
ADBE 2022-02-16 476,480011 480,209991 467,269989 477,700012 3748051,000000
ADBE 2022-02-15 482,529999 482,529999 472,390015 479,500000 3362207,000000
ADBE 2022-02-14 473,200012 478,570007 469,279999 474,010010 3372122,000000
ADBE 2022-02-11 497,920013 499,929993 472,899994 473,970001 5021540,000000
ADBE 2022-02-10 508,079987 514,479980 492,279999 495,019989 4610359,000000
ADBE 2022-02-09 520,349976 522,440002 515,059998 521,750000 2435421,000000
ADBE 2022-02-08 501,630005 513,489990 501,070007 511,309998 2808228,000000
ADBE 2022-02-07 516,000000 516,000000 500,950012 507,100006 3102195,000000
ADBE 2022-02-04 503,769989 519,969971 503,769989 513,539978 2536737,000000
ADBE 2022-02-03 522,869995 525,179993 508,750000 510,829987 2842991,000000
ADBE 2022-02-02 536,250000 540,460022 529,320007 533,090027 2477824,000000
ADBE 2022-02-01 536,000000 538,770020 527,909973 535,979980 2301695,000000
ADBE 2022-01-31 518,979980 534,940002 514,390015 534,299988 3910990,000000
ADBE 2022-01-28 494,089996 519,000000 480,619995 518,159973 4339027,000000
ADBE 2022-01-27 508,940002 513,229980 485,720001 493,049988 5870522,000000
ADBE 2022-01-26 514,000000 520,390015 494,540009 500,809998 4276500,000000
ADBE 2022-01-25 505,510010 514,260010 500,010010 502,720001 4051522,000000
ADBE 2022-01-24 491,070007 520,429993 483,309998 519,659973 7555213,000000
ADBE 2022-01-21 508,500000 513,859985 499,269989 499,910004 4126189,000000
ADBE 2022-01-20 522,380005 532,030029 509,640015 510,850006 3208136,000000
ADBE 2022-01-19 516,479980 528,880005 515,299988 516,580017 2969299,000000
ADBE 2022-01-18 510,390015 519,390015 504,989990 513,340027 3420199,000000
ADBE 2022-01-14 514,489990 522,469971 511,269989 520,599976 2659825,000000
ADBE 2022-01-13 532,219971 535,210022 516,320007 516,900024 3406500,000000
ADBE 2022-01-12 533,090027 541,570007 529,299988 532,369995 2900372,000000
ADBE 2022-01-11 525,549988 535,179993 520,979980 529,890015 3422161,000000
ADBE 2022-01-10 500,000000 526,580017 497,010010 525,830017 5187646,000000
ADBE 2022-01-07 513,659973 520,130005 504,000000 510,700012 3311069,000000
ADBE 2022-01-06 510,000000 526,309998 508,200012 514,119995 3907900,000000
ADBE 2022-01-05 535,000000 538,739990 514,000000 514,429993 7221774,000000
ADBE 2022-01-04 563,900024 564,299988 541,309998 554,000000 4331963,000000
ADBE 2022-01-03 566,650024 574,989990 553,270020 564,369995 2772312,000000
ADBE 2021-12-31 570,000000 570,169983 565,219971 567,059998 1452719,000000
ADBE 2021-12-30 570,570007 578,940002 566,039978 570,530029 1563243,000000
ADBE 2021-12-29 573,330017 576,960022 562,780029 569,289978 2462958,000000
ADBE 2021-12-28 582,840027 582,880005 568,369995 569,359985 2108375,000000
ADBE 2021-12-27 575,039978 580,630005 572,090027 577,679993 1974947,000000
ADBE 2021-12-23 568,960022 572,570007 566,159973 569,619995 2056974,000000
ADBE 2021-12-22 560,299988 564,919983 552,239990 563,979980 4356618,000000
ADBE 2021-12-21 550,909973 559,890015 538,049988 557,520020 4079842,000000
ADBE 2021-12-20 545,609985 557,270020 544,000000 549,770020 3422531,000000
ADBE 2021-12-17 566,090027 566,989990 545,140015 556,640015 7876821,000000
ADBE 2021-12-16 578,400024 591,580017 556,309998 566,090027 10961248,000000
ADBE 2021-12-15 615,960022 631,250000 604,619995 630,330017 4050360,000000
ADBE 2021-12-14 635,359985 635,760010 599,099976 614,859985 5754477,000000
ADBE 2021-12-13 652,770020 675,210022 651,489990 658,299988 3214656,000000
ADBE 2021-12-10 638,130005 654,969971 635,280029 654,450012 2583365,000000
ADBE 2021-12-09 650,919983 655,719971 630,880005 632,570007 2550690,000000
ADBE 2021-12-08 647,299988 654,650024 641,609985 653,099976 2036935,000000
ADBE 2021-12-07 644,190002 655,219971 642,039978 649,960022 3151743,000000
ADBE 2021-12-06 617,469971 625,900024 605,719971 622,039978 2998684,000000
ADBE 2021-12-03 658,099976 662,090027 604,299988 616,530029 6673514,000000
ADBE 2021-12-02 655,950012 674,840027 653,619995 671,880005 2345574,000000
ADBE 2021-12-01 676,000000 678,780029 656,280029 657,409973 2804176,000000
ADBE 2021-11-30 687,219971 694,890015 667,830017 669,849976 4345504,000000
ADBE 2021-11-29 668,000000 691,359985 665,770020 687,489990 2726351,000000
ADBE 2021-11-26 670,250000 683,909973 659,679993 662,099976 2032352,000000
ADBE 2021-11-24 655,830017 668,830017 647,150024 668,320007 2418127,000000
ADBE 2021-11-23 662,700012 667,570007 648,609985 665,159973 2504127,000000
ADBE 2021-11-22 696,280029 699,539978 672,669983 673,570007 2171576,000000
ADBE 2021-11-19 681,260010 699,500000 678,909973 688,369995 3088261,000000
ADBE 2021-11-18 670,619995 676,549988 665,190002 670,960022 1492666,000000
ADBE 2021-11-17 671,760010 672,739990 662,840027 670,669983 1216470,000000
ADBE 2021-11-16 659,140015 673,739990 659,049988 671,030029 1334730,000000
ADBE 2021-11-15 658,369995 663,659973 655,229980 659,729980 1076228,000000
ADBE 2021-11-12 649,010010 658,469971 647,159973 657,599976 1231414,000000
ADBE 2021-11-11 649,609985 652,280029 642,099976 643,169983 1231170,000000
ADBE 2021-11-10 663,200012 665,809998 645,969971 647,500000 1993408,000000
ADBE 2021-11-09 667,690002 669,450012 663,000000 667,919983 1075263,000000
ADBE 2021-11-08 666,559998 668,219971 661,400024 666,020020 1405328,000000
ADBE 2021-11-05 676,739990 677,369995 661,109985 662,719971 2481171,000000
ADBE 2021-11-04 659,440002 676,080017 657,750000 674,080017 2425108,000000
ADBE 2021-11-03 645,520020 656,489990 640,000000 655,179993 1944810,000000
ADBE 2021-11-02 641,119995 647,739990 639,229980 640,400024 1702787,000000
ADBE 2021-11-01 651,049988 654,000000 634,780029 640,200012 2086565,000000
ADBE 2021-10-29 637,770020 651,309998 637,000000 650,359985 1746477,000000
ADBE 2021-10-28 638,000000 642,429993 633,270020 639,280029 2085002,000000
ADBE 2021-10-27 644,479980 648,809998 639,809998 640,080017 1546271,000000
ADBE 2021-10-26 650,909973 659,190002 642,099976 642,500000 2044027,000000
ADBE 2021-10-25 644,469971 649,599976 639,070007 646,969971 1585716,000000
ADBE 2021-10-22 640,429993 644,260010 634,450012 643,580017 1783347,000000
ADBE 2021-10-21 632,000000 639,169983 629,000000 638,659973 1580023,000000
ADBE 2021-10-20 639,280029 641,289978 630,169983 632,369995 1459027,000000
ADBE 2021-10-19 625,260010 639,349976 625,260010 636,070007 2420566,000000
ADBE 2021-10-18 610,650024 623,469971 607,570007 622,830017 1774318,000000
ADBE 2021-10-15 611,690002 612,250000 607,650024 610,090027 1960103,000000
ADBE 2021-10-14 600,000000 609,440002 596,969971 607,510010 2499696,000000
ADBE 2021-10-13 585,260010 593,400024 582,659973 591,119995 2087438,000000
ADBE 2021-10-12 579,159973 584,210022 574,419983 580,690002 1737959,000000
ADBE 2021-10-11 574,500000 582,239990 571,500000 573,070007 1310599,000000
ADBE 2021-10-08 581,299988 583,609985 575,520020 576,859985 1842943,000000
ADBE 2021-10-07 578,460022 586,150024 576,330017 578,960022 2507651,000000
ADBE 2021-10-06 561,239990 571,979980 560,239990 570,309998 2030618,000000
ADBE 2021-10-05 563,909973 570,280029 559,210022 566,700012 2246567,000000
ADBE 2021-10-04 574,590027 576,799988 552,140015 558,489990 3972949,000000
ADBE 2021-10-01 577,520020 581,469971 568,609985 577,469971 2911558,000000
ADBE 2021-09-30 580,640015 586,190002 573,239990 575,719971 2652949,000000
ADBE 2021-09-29 585,450012 586,520020 576,070007 577,700012 2642725,000000
ADBE 2021-09-28 596,309998 594,849976 578,340027 578,770020 5080782,000000
ADBE 2021-09-27 615,799988 616,659973 602,729980 603,650024 4147461,000000
ADBE 2021-09-24 628,000000 628,919983 618,219971 622,710022 2574185,000000
ADBE 2021-09-23 632,289978 633,820007 627,020020 630,840027 2954357,000000
ADBE 2021-09-22 624,789978 628,940002 615,059998 626,080017 5683711,000000
ADBE 2021-09-21 646,880005 650,950012 640,299988 645,890015 2378000,000000
ADBE 2021-09-20 646,030029 653,929993 633,049988 641,289978 2542630,000000
ADBE 2021-09-17 663,210022 665,000000 652,049988 654,479980 3242843,000000
ADBE 2021-09-16 657,530029 666,469971 654,710022 665,109985 2046113,000000
ADBE 2021-09-15 652,320007 663,309998 650,979980 661,080017 1905642,000000
ADBE 2021-09-14 646,000000 649,570007 642,460022 645,010010 2042077,000000
ADBE 2021-09-13 663,039978 663,599976 640,239990 645,150024 2229053,000000
ADBE 2021-09-10 666,179993 668,869995 658,200012 658,940002 1187227,000000
ADBE 2021-09-09 664,840027 667,400024 659,929993 661,679993 1098502,000000
ADBE 2021-09-08 660,150024 664,070007 657,229980 663,219971 1359738,000000
ADBE 2021-09-07 667,349976 668,869995 656,570007 661,390015 1372137,000000
ADBE 2021-09-03 664,429993 673,880005 664,289978 666,590027 1608930,000000
ADBE 2021-09-02 669,820007 669,849976 661,669983 664,640015 1396320,000000
ADBE 2021-09-01 664,510010 668,960022 662,000000 665,890015 1244545,000000
ADBE 2021-08-31 667,900024 667,900024 660,489990 663,700012 1723508,000000
ADBE 2021-08-30 659,780029 667,669983 659,780029 665,989990 1300750,000000
ADBE 2021-08-27 652,520020 662,609985 651,859985 658,520020 1102889,000000
ADBE 2021-08-26 653,590027 657,909973 649,349976 652,390015 1593744,000000
ADBE 2021-08-25 658,609985 661,059998 651,679993 656,799988 1045461,000000
ADBE 2021-08-24 659,140015 660,000000 653,400024 657,239990 864872,000000
ADBE 2021-08-23 645,869995 658,500000 645,559998 656,859985 1608312,000000
ADBE 2021-08-20 639,840027 651,989990 634,809998 647,340027 1389465,000000
ADBE 2021-08-19 624,880005 642,549988 623,630005 637,659973 1693518,000000
ADBE 2021-08-18 632,799988 637,130005 626,080017 626,770020 1313087,000000
ADBE 2021-08-17 636,549988 637,000000 630,219971 635,010010 1333301,000000
ADBE 2021-08-16 637,030029 638,020020 628,190002 636,940002 1105423,000000
ADBE 2021-08-13 634,489990 638,429993 632,349976 637,309998 911367,000000
ADBE 2021-08-12 626,000000 636,640015 624,090027 634,349976 1163881,000000
ADBE 2021-08-11 623,760010 627,419983 621,659973 626,030029 1328277,000000
ADBE 2021-08-10 630,479980 633,000000 620,619995 621,739990 1463712,000000
ADBE 2021-08-09 63498,000000 634,979980 626,919983 629,219971 1119124,000000
ADBE 2021-08-06 629,270020 631,840027 625,260010 631,380005 1061423,000000
ADBE 2021-08-05 626,989990 632,469971 623,000000 632,080017 1157908,000000
ADBE 2021-08-04 622,469971 627,039978 617,619995 625,679993 1306544,000000
ADBE 2021-08-03 620,229980 624,530029 614,000000 621,280029 1065006,000000
ADBE 2021-08-02 625,869995 627,599976 612,929993 618,750000 1435798,000000
ADBE 2021-07-30 619,030029 622,799988 617,289978 621,630005 1202236,000000
ADBE 2021-07-29 617,039978 625,669983 617,039978 621,700012 1003609,000000
ADBE 2021-07-28 620,989990 625,960022 617,570007 620,919983 1377299,000000
ADBE 2021-07-27 621,000000 623,919983 610,640015 618,280029 1529194,000000
ADBE 2021-07-26 624,179993 625,869995 619,719971 620,799988 1280857,000000
ADBE 2021-07-23 625,760010 631,640015 622,000000 625,869995 2000913,000000
ADBE 2021-07-22 614,580017 623,950012 614,580017 623,679993 1394771,000000
ADBE 2021-07-21 614,580017 621,590027 614,580017 621,039978 338239,000000
ADBE 2021-07-20 605,390015 612,750000 598,479980 608,719971 1674511,000000
ADBE 2021-07-19 602,750000 610,690002 598,140015 602,049988 1796482,000000
ADBE 2021-07-16 608,710022 611,619995 603,750000 606,099976 1201823,000000
ADBE 2021-07-15 608,400024 609,950012 602,650024 606,169983 1607462,000000
ADBE 2021-07-14 608,140015 611,299988 604,239990 608,830017 1358390,000000
ADBE 2021-07-13 600,559998 609,330017 598,419983 605,010010 1398848,000000
ADBE 2021-07-12 606,000000 607,419983 596,479980 600,200012 1653823,000000
ADBE 2021-07-09 601,429993 605,950012 597,440002 604,500000 2145199,000000
ADBE 2021-07-08 595,640015 607,299988 593,330017 605,950012 1796786,000000
ADBE 2021-07-07 600,000000 607,659973 597,400024 605,770020 2007912,000000
ADBE 2021-07-06 595,869995 600,659973 592,510010 596,900024 1639836,000000
ADBE 2021-07-02 588,669983 594,080017 587,960022 593,070007 1724450,000000
ADBE 2021-07-01 583,330017 587,780029 581,469971 584,729980 1566130,000000
ADBE 2021-06-30 590,750000 592,239990 585,000000 585,640015 1594906,000000
ADBE 2021-06-29 586,780029 591,299988 583,900024 590,750000 1130901,000000
ADBE 2021-06-28 582,710022 589,409973 581,000000 588,799988 1641001,000000
ADBE 2021-06-25 578,640015 582,000000 577,059998 579,659973 2133465,000000
ADBE 2021-06-24 575,900024 580,969971 574,960022 578,260010 1824003,000000
ADBE 2021-06-23 577,989990 579,799988 570,710022 574,229980 1535901,000000
ADBE 2021-06-22 568,510010 576,219971 567,000000 575,739990 2316941,000000
ADBE 2021-06-21 565,989990 570,190002 560,440002 567,349976 2356114,000000
ADBE 2021-06-18 569,960022 570,000000 556,390015 565,590027 6450822,000000
ADBE 2021-06-17 539,989990 552,690002 538,750000 551,359985 3489598,000000
ADBE 2021-06-16 548,460022 553,690002 535,719971 543,330017 2753307,000000
ADBE 2021-06-15 554,989990 555,000000 547,229980 548,460022 2382764,000000
ADBE 2021-06-14 545,039978 561,359985 543,250000 556,950012 3446832,000000
ADBE 2021-06-11 529,750000 541,849976 529,750000 541,260010 2826448,000000
ADBE 2021-06-10 513,989990 536,409973 513,010010 535,520020 3007229,000000
ADBE 2021-06-09 513,989990 518,309998 512,580017 514,679993 1702714,000000
ADBE 2021-06-08 511,149994 516,289978 508,070007 509,200012 1679439,000000
ADBE 2021-06-07 504,989990 509,779999 502,000000 509,470001 1731783,000000
ADBE 2021-06-04 498,730011 506,500000 497,950012 504,500000 1594525,000000
ADBE 2021-06-03 492,399994 496,600006 487,339996 493,140015 1486218,000000
ADBE 2021-06-02 495,179993 501,820007 493,089996 495,769989 1602804,000000
ADBE 2021-06-01 504,540009 506,000000 492,309998 495,910004 2008540,000000
ADBE 2021-05-28 506,079987 511,369995 504,190002 504,579987 1924999,000000
ADBE 2021-05-27 505,000000 505,000000 497,450012 498,279999 2957300,000000
ADBE 2021-05-26 506,269989 509,500000 504,630005 506,980011 1695600,000000
ADBE 2021-05-25 499,019989 505,600006 498,869995 505,079987 2322500,000000
ADBE 2021-05-24 494,640015 499,989990 492,010010 497,829987 1846900,000000
ADBE 2021-05-21 494,190002 496,230011 487,130005 488,070007 1567800,000000
ADBE 2021-05-20 483,679993 495,359985 482,609985 491,670013 1991100,000000
ADBE 2021-05-19 473,019989 480,869995 472,000000 480,470001 2047500,000000
ADBE 2021-05-18 484,630005 488,320007 480,459991 480,619995 1395100,000000
ADBE 2021-05-17 487,029999 487,869995 478,109985 482,739990 1581000,000000
ADBE 2021-05-14 481,630005 488,329987 478,690002 486,559998 1857100,000000
ADBE 2021-05-13 478,010010 480,459991 471,760010 474,160004 1996500,000000
ADBE 2021-05-12 477,190002 480,989990 469,570007 472,089996 2399500,000000
ADBE 2021-05-11 471,029999 486,910004 468,500000 485,190002 2293700,000000
ADBE 2021-05-10 487,540009 489,040009 478,630005 479,380005 1970900,000000
ADBE 2021-05-07 496,000000 499,149994 485,779999 488,730011 1632300,000000
ADBE 2021-05-06 485,670013 485,670013 475,920013 483,609985 2537100,000000
ADBE 2021-05-05 495,690002 498,630005 484,440002 486,690002 1875300,000000
ADBE 2021-05-04 499,470001 499,470001 484,829987 490,700012 2528900,000000
ADBE 2021-05-03 510,970001 511,739990 501,119995 503,459991 1458600,000000
ADBE 2021-04-30 514,130005 515,049988 507,149994 508,339996 1950500,000000
ADBE 2021-04-29 518,109985 520,450012 510,619995 516,090027 1592500,000000
ADBE 2021-04-28 515,239990 519,130005 510,019989 515,479980 1472200,000000
ADBE 2021-04-27 518,000000 519,159973 511,350006 517,320007 1944000,000000
ADBE 2021-04-26 513,570007 516,309998 510,250000 515,700012 1387500,000000
ADBE 2021-04-23 508,790009 517,500000 508,399994 515,840027 2257500,000000
ADBE 2021-04-22 508,079987 512,770020 504,059998 507,290009 2084600,000000
ADBE 2021-04-21 515,020020 515,479980 509,549988 512,340027 1678100,000000
ADBE 2021-04-20 515,289978 517,289978 510,600006 514,210022 1677500,000000
ADBE 2021-04-19 523,130005 524,000000 514,440002 516,169983 1917700,000000
ADBE 2021-04-16 524,210022 525,440002 518,549988 525,080017 2031600,000000
ADBE 2021-04-15 515,669983 524,590027 515,099976 523,250000 2122300,000000
ADBE 2021-04-14 514,000000 517,780029 509,130005 510,630005 1956400,000000
ADBE 2021-04-13 506,850006 517,260010 506,779999 514,859985 2195400,000000
ADBE 2021-04-12 499,290009 506,940002 498,440002 506,029999 1584600,000000
ADBE 2021-04-09 498,369995 504,440002 492,600006 504,040009 1886900,000000
ADBE 2021-04-08 500,160004 504,600006 498,140015 499,839996 2026000,000000
ADBE 2021-04-07 492,980011 494,850006 487,890015 493,410004 1576800,000000
ADBE 2021-04-06 492,320007 495,589996 487,570007 491,339996 1878300,000000
ADBE 2021-04-05 483,690002 495,510010 480,500000 491,619995 2982500,000000
ADBE 2021-04-01 483,119995 487,040009 480,709991 483,339996 2664700,000000
ADBE 2021-03-31 469,700012 482,410004 468,700012 475,369995 3155900,000000
ADBE 2021-03-30 462,579987 469,089996 461,500000 465,459991 2436300,000000
ADBE 2021-03-29 469,029999 472,000000 462,500000 469,320007 3141900,000000
ADBE 2021-03-26 450,250000 469,769989 449,049988 469,089996 3615900,000000
ADBE 2021-03-25 448,329987 456,869995 445,410004 450,989990 3201500,000000
ADBE 2021-03-24 464,760010 465,609985 448,339996 451,510010 5214100,000000
ADBE 2021-03-23 457,350006 466,880005 456,410004 460,200012 5317000,000000
ADBE 2021-03-22 444,859985 457,820007 444,859985 452,410004 2944300,000000
ADBE 2021-03-19 439,179993 444,500000 438,140015 441,500000 3923800,000000
ADBE 2021-03-18 443,160004 446,859985 438,500000 439,179993 2931200,000000
ADBE 2021-03-17 445,440002 453,940002 441,019989 451,010010 2502700,000000
ADBE 2021-03-16 452,010010 457,410004 449,670013 450,540009 2618800,000000
ADBE 2021-03-15 444,399994 447,790009 437,769989 447,589996 2508400,000000
ADBE 2021-03-12 443,450012 445,890015 438,600006 444,299988 2183100,000000
ADBE 2021-03-11 448,140015 454,070007 447,309998 451,059998 2762200,000000
ADBE 2021-03-10 445,730011 448,459991 436,820007 437,010010 2747300,000000
ADBE 2021-03-09 437,839996 442,750000 436,000000 439,179993 3926400,000000
ADBE 2021-03-08 439,760010 440,989990 420,779999 421,200012 3885100,000000
ADBE 2021-03-05 444,880005 444,950012 423,709991 440,829987 4615000,000000
ADBE 2021-03-04 446,450012 457,529999 437,630005 439,059998 4486400,000000
ADBE 2021-03-03 463,220001 464,679993 448,089996 448,450012 2808100,000000
ADBE 2021-03-02 473,029999 473,799988 463,459991 466,589996 2211000,000000
ADBE 2021-03-01 465,679993 470,500000 462,649994 469,570007 2358600,000000
ADBE 2021-02-26 462,799988 467,320007 456,010010 459,670013 3154500,000000
ADBE 2021-02-25 471,239990 476,309998 456,010010 459,160004 3252500,000000
ADBE 2021-02-24 463,489990 477,350006 460,290009 476,619995 3390600,000000
ADBE 2021-02-23 461,019989 471,440002 450,119995 467,799988 4164300,000000
ADBE 2021-02-22 470,480011 472,100006 466,660004 467,329987 2510500,000000
ADBE 2021-02-19 487,160004 488,649994 476,100006 479,119995 2720700,000000
ADBE 2021-02-18 486,320007 489,799988 480,000000 488,369995 1803200,000000
ADBE 2021-02-17 495,410004 495,549988 485,510010 491,230011 2112000,000000
ADBE 2021-02-16 500,029999 506,510010 497,600006 501,640015 1845900,000000
ADBE 2021-02-12 495,160004 499,359985 491,760010 498,839996 1450600,000000
ADBE 2021-02-11 494,529999 497,000000 491,079987 496,619995 1609800,000000
ADBE 2021-02-10 499,170013 499,989990 490,269989 492,670013 1764500,000000
ADBE 2021-02-09 495,000000 497,950012 492,010010 496,049988 1571500,000000
ADBE 2021-02-08 494,260010 497,859985 489,209991 493,760010 1727000,000000
ADBE 2021-02-05 490,920013 495,100006 488,000000 492,119995 1675000,000000
ADBE 2021-02-04 484,220001 489,880005 481,920013 489,380005 2005100,000000
ADBE 2021-02-03 487,089996 488,850006 479,170013 481,920013 2146900,000000
ADBE 2021-02-02 473,649994 487,369995 472,549988 484,929993 3022000,000000
ADBE 2021-02-01 462,279999 474,799988 459,820007 470,000000 2554800,000000
ADBE 2021-01-29 462,170013 465,000000 455,109985 458,769989 3061100,000000
ADBE 2021-01-28 459,070007 475,019989 459,070007 465,670013 3000700,000000
ADBE 2021-01-27 470,989990 473,670013 455,070007 460,000000 3586400,000000
ADBE 2021-01-26 473,730011 477,220001 467,760010 476,279999 2363100,000000
ADBE 2021-01-25 474,510010 477,700012 463,980011 473,440002 2697400,000000
ADBE 2021-01-22 472,500000 476,350006 470,609985 472,440002 2534300,000000
ADBE 2021-01-21 470,260010 474,690002 466,100006 472,019989 2768700,000000
ADBE 2021-01-20 462,730011 472,390015 458,769989 469,730011 3859000,000000
ADBE 2021-01-19 461,170013 461,589996 453,339996 456,500000 4419200,000000
ADBE 2021-01-15 462,500000 467,880005 457,489990 458,079987 3200400,000000
ADBE 2021-01-14 472,410004 473,549988 462,200012 463,269989 3508300,000000
ADBE 2021-01-13 472,000000 477,850006 469,299988 472,049988 2105900,000000
ADBE 2021-01-12 474,410004 475,000000 464,000000 471,649994 2964900,000000
ADBE 2021-01-11 481,989990 482,589996 471,299988 474,239990 2382400,000000
ADBE 2021-01-08 480,000000 485,540009 477,209991 485,100006 2266100,000000
ADBE 2021-01-07 471,000000 479,640015 468,250000 477,739990 2901200,000000
ADBE 2021-01-06 474,100006 475,869995 466,000000 466,309998 4156600,000000
ADBE 2021-01-05 485,880005 486,079987 479,200012 485,690002 2010100,000000
ADBE 2021-01-04 500,299988 500,790009 476,279999 485,339996 3612900,000000
ADBE 2020-12-31 497,989990 500,660004 494,890015 500,119995 1462100,000000
ADBE 2020-12-30 503,049988 504,369995 496,329987 497,450012 1529900,000000
ADBE 2020-12-29 501,170013 505,350006 499,739990 502,109985 1434100,000000
ADBE 2020-12-28 505,609985 506,040009 496,820007 498,950012 1515400,000000
ADBE 2020-12-24 499,160004 503,010010 497,279999 499,859985 589200,000000
ADBE 2020-12-23 505,130005 505,459991 496,589996 496,910004 1428300,000000
ADBE 2020-12-22 498,359985 506,920013 495,829987 504,170013 1701500,000000
ADBE 2020-12-21 498,049988 502,000000 491,500000 498,390015 2412900,000000
ADBE 2020-12-18 497,609985 504,070007 493,570007 502,950012 4667400,000000
ADBE 2020-12-17 493,000000 496,989990 490,630005 495,359985 2178400,000000
ADBE 2020-12-16 485,000000 491,500000 484,109985 489,899994 2555600,000000
ADBE 2020-12-15 489,049988 489,500000 480,529999 482,640015 2558600,000000
ADBE 2020-12-14 475,609985 488,410004 475,500000 486,420013 3945200,000000
ADBE 2020-12-11 475,980011 478,890015 468,820007 475,910004 3561300,000000
ADBE 2020-12-10 483,739990 488,290009 470,950012 476,869995 3922000,000000
ADBE 2020-12-09 496,029999 497,000000 479,260010 483,739990 3449100,000000
ADBE 2020-12-08 492,290009 496,040009 486,200012 495,279999 2175700,000000
ADBE 2020-12-07 487,000000 499,290009 487,000000 492,250000 3441700,000000
ADBE 2020-12-04 485,670013 491,390015 484,359985 486,000000 2749800,000000
ADBE 2020-12-03 482,209991 492,809998 481,500000 484,279999 3062700,000000
ADBE 2020-12-02 475,670013 481,320007 470,119995 481,260010 2107100,000000
ADBE 2020-12-01 482,010010 482,010010 471,630005 479,149994 2531100,000000
ADBE 2020-11-30 480,000000 480,859985 469,200012 478,470001 2787000,000000
ADBE 2020-11-27 476,899994 482,410004 474,859985 477,029999 1815500,000000
ADBE 2020-11-25 466,290009 472,529999 464,850006 470,079987 2634500,000000
ADBE 2020-11-24 461,410004 464,489990 456,679993 462,700012 2584900,000000
ADBE 2020-11-23 464,630005 467,000000 456,170013 460,609985 2370000,000000
ADBE 2020-11-20 465,160004 470,000000 462,359985 462,920013 1849900,000000
ADBE 2020-11-19 460,000000 471,040009 459,260010 466,410004 3132700,000000
ADBE 2020-11-18 466,709991 467,899994 459,260010 459,470001 2063200,000000
ADBE 2020-11-17 461,660004 469,910004 460,000000 467,950012 2407600,000000
ADBE 2020-11-16 460,429993 469,529999 458,250000 460,950012 2522200,000000
ADBE 2020-11-13 467,450012 470,600006 459,000000 469,339996 2965600,000000
ADBE 2020-11-12 473,489990 474,929993 461,149994 462,579987 2115000,000000
ADBE 2020-11-11 458,489990 470,119995 457,500000 467,750000 2634200,000000
ADBE 2020-11-10 466,720001 468,010010 446,000000 452,000000 4920300,000000
ADBE 2020-11-09 494,700012 499,410004 470,760010 471,140015 3625300,000000
ADBE 2020-11-06 494,950012 498,720001 483,000000 494,630005 1956300,000000
ADBE 2020-11-05 499,269989 502,529999 489,799988 496,470001 2401000,000000
ADBE 2020-11-04 477,929993 494,940002 474,470001 487,230011 4524300,000000
ADBE 2020-11-03 448,989990 457,839996 445,670013 454,019989 1758600,000000
ADBE 2020-11-02 451,000000 456,190002 438,940002 444,940002 2479000,000000
ADBE 2020-10-30 458,320007 459,500000 442,510010 447,100006 3127000,000000
ADBE 2020-10-29 459,320007 464,730011 457,279999 461,109985 2125300,000000
ADBE 2020-10-28 469,170013 470,970001 455,880005 456,970001 2677300,000000
ADBE 2020-10-27 479,779999 481,890015 473,470001 478,559998 1896500,000000
ADBE 2020-10-26 480,880005 488,779999 470,130005 475,200012 2337400,000000
ADBE 2020-10-23 486,410004 488,510010 479,510010 488,500000 1899300,000000
ADBE 2020-10-22 496,720001 496,859985 479,399994 483,600006 2613700,000000
ADBE 2020-10-21 492,049988 499,809998 490,570007 495,959991 1369700,000000
ADBE 2020-10-20 495,250000 500,170013 491,910004 494,579987 1453900,000000
ADBE 2020-10-19 507,750000 507,750000 493,200012 495,200012 1931400,000000
ADBE 2020-10-16 504,000000 510,339996 500,700012 502,820007 2441200,000000
ADBE 2020-10-15 499,260010 502,500000 491,850006 501,149994 2042800,000000
ADBE 2020-10-14 514,340027 516,950012 501,600006 506,309998 2032900,000000
ADBE 2020-10-13 512,190002 519,599976 511,899994 514,309998 2438100,000000
ADBE 2020-10-12 508,260010 516,000000 499,540009 510,890015 3149700,000000
ADBE 2020-10-09 491,769989 502,170013 491,179993 502,160004 1853800,000000
ADBE 2020-10-08 499,049988 499,489990 487,559998 490,839996 1590700,000000
ADBE 2020-10-07 484,350006 493,980011 481,429993 493,149994 2025800,000000
ADBE 2020-10-06 485,000000 491,510010 477,500000 478,980011 2041500,000000
ADBE 2020-10-05 483,250000 486,690002 478,989990 486,470001 1984100,000000
ADBE 2020-10-02 487,989990 496,779999 478,640015 478,989990 2780900,000000
ADBE 2020-10-01 497,429993 501,500000 495,760010 499,510010 2264600,000000
ADBE 2020-09-30 488,130005 497,239990 486,220001 490,429993 3508200,000000
ADBE 2020-09-29 489,940002 493,450012 484,170013 489,329987 2030400,000000
ADBE 2020-09-28 487,970001 489,390015 481,179993 488,510010 2844800,000000
ADBE 2020-09-25 469,230011 481,579987 466,010010 479,779999 2541100,000000
ADBE 2020-09-24 466,929993 471,429993 460,269989 467,670013 2838800,000000
ADBE 2020-09-23 486,880005 488,000000 468,230011 470,390015 2671300,000000
ADBE 2020-09-22 479,309998 487,200012 469,559998 486,779999 2629100,000000
ADBE 2020-09-21 460,309998 475,859985 456,730011 475,640015 3913700,000000
ADBE 2020-09-18 477,399994 478,339996 452,519989 467,549988 7182300,000000
ADBE 2020-09-17 464,440002 475,170013 460,500000 474,299988 4560800,000000
ADBE 2020-09-16 505,500000 505,500000 475,500000 476,000000 8462600,000000
ADBE 2020-09-15 493,739990 499,690002 491,489990 497,670013 5682400,000000
ADBE 2020-09-14 484,989990 490,440002 476,869995 485,910004 4463800,000000
ADBE 2020-09-11 487,079987 489,410004 464,480011 471,350006 4414200,000000
ADBE 2020-09-10 491,149994 501,850006 473,500000 476,260010 4248100,000000
ADBE 2020-09-09 473,910004 483,489990 462,480011 479,459991 3312100,000000
ADBE 2020-09-08 471,890015 481,480011 461,179993 462,130005 4533100,000000
ADBE 2020-09-04 504,649994 511,350006 471,709991 491,940002 3900300,000000
ADBE 2020-09-03 526,039978 527,630005 493,420013 507,799988 5837600,000000
ADBE 2020-09-02 536,250000 536,880005 521,409973 533,799988 2783400,000000
ADBE 2020-09-01 515,000000 528,539978 514,479980 527,950012 2404000,000000
ADBE 2020-08-31 513,859985 516,729980 507,769989 513,390015 2346700,000000
ADBE 2020-08-28 512,330017 518,799988 510,940002 516,440002 1926300,000000
ADBE 2020-08-27 519,010010 523,320007 504,459991 510,320007 3631800,000000
ADBE 2020-08-26 496,950012 533,700012 492,230011 528,489990 7780300,000000
ADBE 2020-08-25 476,670013 484,649994 474,429993 484,429993 3967400,000000
ADBE 2020-08-24 478,140015 480,019989 469,519989 476,299988 1840500,000000
ADBE 2020-08-21 477,089996 477,279999 470,339996 473,220001 2645600,000000
ADBE 2020-08-20 460,989990 479,799988 458,890015 478,480011 2485000,000000
ADBE 2020-08-19 464,290009 468,109985 457,589996 462,010010 2439200,000000
ADBE 2020-08-18 454,790009 464,500000 452,839996 463,510010 2097700,000000
ADBE 2020-08-17 450,000000 456,100006 449,200012 451,579987 1555700,000000
ADBE 2020-08-14 451,390015 452,809998 444,429993 447,600006 1111000,000000
ADBE 2020-08-13 446,070007 455,899994 446,070007 450,019989 2028000,000000
ADBE 2020-08-12 437,369995 447,929993 437,369995 445,359985 2223700,000000
ADBE 2020-08-11 440,260010 444,480011 431,589996 435,230011 1900200,000000
ADBE 2020-08-10 450,369995 451,130005 436,500000 443,290009 1836800,000000
ADBE 2020-08-07 460,869995 461,790009 445,089996 449,570007 3289700,000000
ADBE 2020-08-06 451,350006 464,369995 449,130005 464,109985 2362000,000000
ADBE 2020-08-05 449,089996 454,040009 446,350006 449,510010 2353100,000000
ADBE 2020-08-04 448,260010 449,079987 440,700012 446,920013 2622600,000000
ADBE 2020-08-03 449,839996 450,739990 442,279999 447,970001 2075200,000000
ADBE 2020-07-31 441,980011 444,440002 434,799988 444,320007 2034000,000000
ADBE 2020-07-30 429,980011 440,500000 426,809998 438,880005 1449000,000000
ADBE 2020-07-29 435,160004 440,480011 435,040009 436,299988 1489300,000000
ADBE 2020-07-28 436,829987 438,260010 431,329987 432,260010 1463400,000000
ADBE 2020-07-27 431,769989 438,359985 431,010010 437,100006 1622000,000000
ADBE 2020-07-24 425,000000 435,000000 423,440002 430,309998 1900800,000000
ADBE 2020-07-23 445,040009 448,809998 430,299988 431,739990 2313900,000000
ADBE 2020-07-22 447,549988 449,369995 441,760010 445,049988 1400300,000000
ADBE 2020-07-21 456,070007 456,989990 441,750000 444,279999 2027600,000000
ADBE 2020-07-20 434,059998 456,890015 433,000000 455,269989 3512500,000000
ADBE 2020-07-17 428,119995 433,500000 423,700012 432,420013 2568200,000000
ADBE 2020-07-16 428,429993 430,589996 418,510010 426,290009 2677700,000000
ADBE 2020-07-15 434,910004 439,630005 428,730011 433,010010 2566200,000000
ADBE 2020-07-14 435,739990 437,209991 416,290009 433,779999 5666700,000000
ADBE 2020-07-13 469,769989 470,609985 440,640015 442,470001 3480700,000000
ADBE 2020-07-10 460,829987 467,209991 455,480011 466,200012 3676200,000000
ADBE 2020-07-09 460,440002 463,799988 451,880005 460,839996 2269800,000000
ADBE 2020-07-08 453,760010 458,239990 452,000000 457,679993 1999200,000000
ADBE 2020-07-07 452,589996 459,440002 448,720001 449,359985 2684600,000000
ADBE 2020-07-06 448,000000 455,529999 444,690002 452,589996 2761200,000000
ADBE 2020-07-02 445,000000 448,160004 441,359985 442,950012 2503000,000000
ADBE 2020-07-01 434,799988 442,049988 433,619995 439,809998 2581700,000000
ADBE 2020-06-30 426,679993 436,910004 423,859985 435,309998 2944700,000000
ADBE 2020-06-29 427,109985 428,480011 416,029999 424,200012 2623900,000000
ADBE 2020-06-26 436,000000 438,179993 424,709991 426,920013 3829700,000000
ADBE 2020-06-25 430,010010 437,989990 427,579987 436,950012 2275200,000000
ADBE 2020-06-24 440,000000 442,670013 427,470001 431,679993 3329400,000000
ADBE 2020-06-23 440,070007 446,149994 436,010010 440,549988 3065900,000000
ADBE 2020-06-22 428,959991 438,950012 428,540009 438,640015 3156300,000000
ADBE 2020-06-19 423,760010 429,269989 419,649994 428,010010 3931600,000000
ADBE 2020-06-18 413,500000 420,839996 413,000000 420,459991 2578400,000000
ADBE 2020-06-17 414,000000 417,459991 411,359985 413,489990 2112300,000000
ADBE 2020-06-16 407,829987 414,679993 405,480011 411,670013 3764400,000000
ADBE 2020-06-15 398,799988 406,109985 397,000000 401,339996 3781500,000000
ADBE 2020-06-12 409,299988 411,720001 395,410004 406,540009 8332600,000000
ADBE 2020-06-11 400,000000 404,200012 387,369995 387,670013 4123700,000000
ADBE 2020-06-10 399,589996 409,980011 399,489990 406,820007 3611600,000000
ADBE 2020-06-09 397,029999 402,309998 394,149994 397,160004 2279300,000000
ADBE 2020-06-08 391,000000 398,100006 385,839996 397,779999 2593000,000000
ADBE 2020-06-05 384,640015 396,170013 382,000000 392,899994 2793700,000000
ADBE 2020-06-04 389,500000 395,720001 382,279999 385,799988 2422600,000000
ADBE 2020-06-03 390,820007 391,140015 387,459991 389,920013 2537100,000000
ADBE 2020-06-02 389,920013 390,910004 382,029999 390,440002 2509600,000000
ADBE 2020-06-01 387,079987 389,989990 382,899994 389,679993 2034100,000000
ADBE 2020-05-29 382,619995 389,049988 377,079987 386,600006 5892000,000000
AIG 2022-06-27 52,619999 53,082500 51,494999 51,919998 4527468,000000
AIG 2022-06-24 50,130001 52,919998 50,020000 52,770000 7883278,000000
AIG 2022-06-23 51,200001 51,500000 49,380001 49,599998 6695189,000000
AIG 2022-06-22 51,090000 52,330002 51,020000 51,380001 5491084,000000
AIG 2022-06-21 52,990002 53,119999 51,689999 52,150002 4744954,000000
AIG 2022-06-17 50,099998 51,700001 49,990002 51,459999 17149084,000000
AIG 2022-06-16 50,869999 50,950001 49,080002 49,970001 7600304,000000
AIG 2022-06-15 52,520000 52,900002 51,040001 52,049999 6844727,000000
AIG 2022-06-14 52,070000 52,997501 51,605000 52,020000 5893965,000000
AIG 2022-06-13 52,459999 53,029999 51,209999 51,630001 6091750,000000
AIG 2022-06-10 54,290001 54,720001 53,400002 53,430000 7237834,000000
AIG 2022-06-09 57,740002 57,689999 55,869999 55,880001 6573757,000000
AIG 2022-06-08 58,970001 59,215000 57,540001 57,740002 3908046,000000
AIG 2022-06-07 58,570000 59,705002 58,055000 59,410000 4555917,000000
AIG 2022-06-06 57,810001 59,369999 57,400002 58,990002 3538023,000000
AIG 2022-06-03 57,759998 58,160000 57,090000 57,290001 4809197,000000
AIG 2022-06-02 57,919998 58,200001 57,110001 58,169998 3830832,000000
AIG 2022-06-01 58,939999 59,139999 57,080002 57,840000 6103008,000000
AIG 2022-05-31 58,650002 59,750000 58,209999 58,680000 5617264,000000
AIG 2022-05-27 57,849998 59,020000 57,630001 59,000000 3891132,000000
AIG 2022-05-26 57,580002 58,160000 57,110001 57,730000 6122626,000000
AIG 2022-05-25 56,320000 57,630001 56,169998 56,669998 5805893,000000
AIG 2022-05-24 56,320000 57,630001 56,320000 56,650002 2084563,000000
AIG 2022-05-23 56,560001 57,540001 56,080002 56,930000 7948860,000000
AIG 2022-05-20 58,139999 58,529999 53,840000 55,619999 8976206,000000
AIG 2022-05-19 57,500000 58,830002 57,480000 57,900002 4576281,000000
AIG 2022-05-18 59,730000 60,119999 58,080002 58,299999 5678751,000000
AIG 2022-05-17 59,900002 60,500000 59,500000 60,279999 3785642,000000
AIG 2022-05-13 59,020000 59,549999 58,209999 58,560001 6119427,000000
AIG 2022-05-12 58,410000 59,040001 57,250000 58,410000 4914376,000000
AIG 2022-05-11 58,730000 60,770000 58,520000 58,610001 4809539,000000
AIG 2022-05-10 60,230000 61,439999 57,619999 58,689999 6476751,000000
AIG 2022-05-09 61,610001 62,320000 59,279999 59,610001 6579722,000000
AIG 2022-05-06 62,110001 62,520000 61,189999 62,230000 5587803,000000
AIG 2022-05-05 62,930000 63,720001 61,439999 62,119999 5959748,000000
AIG 2022-05-04 60,080002 64,050003 59,799999 63,939999 7678997,000000
AIG 2022-05-03 59,560001 60,290001 58,330002 59,529999 7552341,000000
AIG 2022-05-02 58,970001 59,450001 57,669998 59,060001 4276870,000000
AIG 2022-04-29 59,740002 60,130001 58,340000 58,509998 5789504,000000
AIG 2022-04-27 57,869999 59,490002 57,490002 59,119999 4989596,000000
AIG 2022-04-26 58,840000 59,630001 57,619999 57,660000 3526911,000000
AIG 2022-04-25 60,009998 60,009998 57,900002 59,680000 6416276,000000
AIG 2022-04-22 63,000000 63,000000 60,340000 60,439999 4088254,000000
AIG 2022-04-21 65,050003 65,720001 63,040001 63,130001 4244336,000000
AIG 2022-04-20 63,950001 65,160004 63,939999 64,410004 3016613,000000
AIG 2022-04-19 64,139999 64,629997 63,189999 63,610001 4366660,000000
AIG 2022-04-18 62,709999 64,110001 62,709999 63,900002 2063318,000000
AIG 2022-04-14 62,919998 63,919998 62,799999 63,029999 3837165,000000
AIG 2022-04-13 62,209999 63,049999 61,799999 62,980000 3302889,000000
AIG 2022-04-12 62,830002 63,619999 62,160000 62,450001 3419284,000000
AIG 2022-04-11 63,139999 64,290001 62,470001 62,580002 3288551,000000
AIG 2022-04-08 62,299999 63,470001 61,990002 63,139999 3044875,000000
AIG 2022-04-07 61,549999 61,970001 60,680000 61,660000 3373048,000000
AIG 2022-04-06 62,310001 63,040001 61,669998 61,810001 3430634,000000
AIG 2022-04-05 62,340000 63,459999 62,340000 62,450001 2796683,000000
AIG 2022-04-04 63,439999 63,660000 62,220001 62,540001 2863629,000000
AIG 2022-04-01 63,320000 64,129997 63,049999 63,790001 3735157,000000
AIG 2022-03-31 63,240002 64,120003 62,770000 62,770000 4371847,000000
AIG 2022-03-30 63,020000 64,070000 63,020000 63,490002 4352706,000000
AIG 2022-03-29 64,580002 64,889999 62,480000 63,049999 4393125,000000
AIG 2022-03-28 63,950001 64,160004 63,330002 63,730000 3393078,000000
AIG 2022-03-25 63,250000 64,529999 63,230000 64,480003 3712552,000000
AIG 2022-03-24 62,250000 63,299999 61,990002 63,160000 3185513,000000
AIG 2022-03-23 62,349998 62,889999 61,820000 61,849998 3022623,000000
AIG 2022-03-22 62,389999 63,770000 62,349998 62,680000 4482095,000000
AIG 2022-03-21 61,540001 62,040001 60,959999 61,740002 6051693,000000
AIG 2022-03-18 60,680000 61,110001 59,730000 61,029999 5913905,000000
AIG 2022-03-17 59,090000 60,950001 58,990002 60,939999 4935249,000000
AIG 2022-03-16 59,090000 60,349998 58,689999 59,779999 4346598,000000
AIG 2022-03-15 58,060001 58,910000 57,250000 58,549999 3844336,000000
AIG 2022-03-14 58,080002 59,020000 57,130001 57,509998 3692325,000000
AIG 2022-03-11 57,779999 58,470001 56,900002 57,000000 3314297,000000
AIG 2022-03-10 57,990002 58,369999 56,360001 56,980000 4862175,000000
AIG 2022-03-09 57,990002 59,299999 57,869999 58,279999 5824931,000000
AIG 2022-03-08 55,459999 57,419998 54,919998 55,459999 7032524,000000
AIG 2022-03-07 56,660000 57,080002 54,660000 54,669998 7974595,000000
AIG 2022-03-04 59,009998 59,029999 56,730000 57,480000 7364052,000000
AIG 2022-03-03 60,799999 61,470001 59,840000 60,410000 4260739,000000
AIG 2022-03-02 58,750000 61,320000 58,750000 61,040001 6130107,000000
AIG 2022-03-01 60,560001 60,669998 57,250000 57,889999 6268338,000000
AIG 2022-02-28 61,250000 62,240002 60,700001 61,240002 7023859,000000
AIG 2022-02-25 60,790001 63,169998 60,650002 63,160000 7660362,000000
AIG 2022-02-24 59,349998 60,570000 58,180000 60,380001 6276257,000000
AIG 2022-02-23 62,130001 62,840000 61,169998 61,540001 4718078,000000
AIG 2022-02-22 62,000000 62,880001 61,200001 61,610001 5422549,000000
AIG 2022-02-18 60,380001 62,240002 60,380001 61,730000 5488351,000000
AIG 2022-02-17 59,950001 61,830002 59,560001 61,380001 6154853,000000
AIG 2022-02-16 59,790001 60,880001 59,830002 60,340000 3416004,000000
AIG 2022-02-15 59,740002 60,720001 59,259998 60,380001 3656450,000000
AIG 2022-02-14 60,730000 61,080002 58,529999 58,990002 6152621,000000
AIG 2022-02-11 62,220001 62,919998 60,099998 60,740002 6910737,000000
AIG 2022-02-10 61,549999 63,500000 61,570000 62,220001 4925800,000000
AIG 2022-02-09 62,849998 63,540001 62,349998 62,410000 4378891,000000
AIG 2022-02-08 61,119999 63,110001 62,220001 62,700001 3959183,000000
AIG 2022-02-07 61,119999 62,410000 61,119999 61,790001 3965228,000000
AIG 2022-02-04 59,340000 61,599998 59,369999 60,990002 4105245,000000
AIG 2022-02-03 60,290001 60,790001 59,349998 59,490002 3381576,000000
AIG 2022-02-02 58,820000 60,330002 58,779999 60,250000 3420088,000000
AIG 2022-02-01 57,830002 59,270000 57,540001 59,110001 2769559,000000
AIG 2022-01-31 56,500000 57,810001 55,840000 57,750000 4016235,000000
AIG 2022-01-28 56,000000 57,040001 55,570000 56,959999 5058973,000000
AIG 2022-01-27 58,279999 59,240002 56,209999 56,419998 5398581,000000
AIG 2022-01-26 58,860001 59,500000 56,779999 57,630001 5900394,000000
AIG 2022-01-25 56,730000 58,810001 55,340000 58,209999 5090236,000000
AIG 2022-01-24 56,650002 57,669998 54,389999 57,459999 7422111,000000
AIG 2022-01-21 58,700001 58,869999 57,060001 57,320000 6353158,000000
AIG 2022-01-20 59,029999 60,840000 58,590000 58,840000 5853514,000000
AIG 2022-01-19 61,180000 61,599998 58,740002 58,840000 5682437,000000
AIG 2022-01-18 62,000000 62,169998 60,740002 60,900002 4265154,000000
AIG 2022-01-14 60,939999 62,180000 60,840000 61,910000 4465073,000000
AIG 2022-01-13 61,790001 62,220001 61,450001 61,869999 3476882,000000
AIG 2022-01-12 61,480000 62,090000 60,509998 61,369999 6146940,000000
AIG 2022-01-11 61,529999 61,770000 60,860001 61,770000 6044720,000000
AIG 2022-01-10 61,119999 61,560001 59,830002 61,410000 7760649,000000
AIG 2022-01-07 59,599998 60,970001 59,310001 60,740002 4561513,000000
AIG 2022-01-06 59,240002 59,520000 57,799999 59,189999 6330392,000000
AIG 2022-01-05 59,130001 59,700001 58,150002 58,189999 3725424,000000
AIG 2022-01-04 58,250000 59,480000 58,029999 59,000000 5204093,000000
AIG 2022-01-03 57,180000 58,080002 57,180000 57,389999 3373018,000000
AIG 2021-12-31 56,700001 57,230000 56,650002 56,860001 2000419,000000
AIG 2021-12-30 56,900002 57,340000 56,709999 56,740002 2112953,000000
AIG 2021-12-29 56,639999 57,139999 56,560001 56,779999 1714585,000000
AIG 2021-12-28 56,790001 57,599998 56,599998 56,669998 2396619,000000
AIG 2021-12-27 56,660000 57,040001 56,279999 56,900002 2079274,000000
AIG 2021-12-23 55,610001 56,740002 55,669998 56,570000 2275303,000000
AIG 2021-12-22 55,000000 55,619999 54,900002 55,270000 4495424,000000
AIG 2021-12-21 53,610001 55,599998 53,590000 55,139999 5071879,000000
AIG 2021-12-20 53,209999 53,220001 51,849998 52,910000 4258699,000000
AIG 2021-12-17 55,080002 55,130001 53,549999 54,110001 11077940,000000
AIG 2021-12-16 54,930000 55,820000 54,619999 55,279999 6019904,000000
AIG 2021-12-15 54,580002 54,580002 53,470001 54,360001 4522540,000000
AIG 2021-12-14 53,750000 55,080002 53,650002 54,660000 5004117,000000
AIG 2021-12-13 54,279999 54,279999 53,250000 53,840000 4304628,000000
AIG 2021-12-10 55,090000 55,200001 54,130001 54,389999 3948937,000000
AIG 2021-12-09 54,650002 55,360001 54,470001 54,810001 3354681,000000
AIG 2021-12-08 55,369999 55,630001 54,790001 54,959999 3001683,000000
AIG 2021-12-07 55,150002 55,950001 54,900002 55,189999 3904432,000000
AIG 2021-12-06 54,200001 55,490002 54,090000 54,770000 5446685,000000
AIG 2021-12-03 53,910000 54,189999 53,060001 53,320000 4569014,000000
AIG 2021-12-02 52,200001 54,250000 52,200001 54,009998 5364031,000000
AIG 2021-12-01 53,700001 54,209999 51,689999 51,720001 5731290,000000
AIG 2021-11-30 54,320000 54,259998 52,360001 52,599998 10816114,000000
AIG 2021-11-29 56,759998 56,860001 54,930000 54,950001 4531898,000000
AIG 2021-11-26 55,310001 56,529999 53,849998 56,049999 3957798,000000
AIG 2021-11-24 58,660000 59,139999 57,720001 57,889999 4972700,000000
AIG 2021-11-23 57,549999 59,330002 57,529999 58,900002 6683205,000000
AIG 2021-11-22 55,500000 57,779999 55,299999 56,939999 6017503,000000
AIG 2021-11-19 55,200001 55,709999 54,709999 54,950001 4116866,000000
AIG 2021-11-18 56,980000 57,180000 55,810001 56,119999 4567997,000000
AIG 2021-11-17 56,980000 57,320000 56,590000 56,950001 3982026,000000
AIG 2021-11-16 58,450001 58,680000 57,160000 57,189999 3274852,000000
AIG 2021-11-15 58,389999 58,590000 57,869999 58,090000 3468368,000000
AIG 2021-11-12 58,750000 59,060001 58,099998 58,209999 3535403,000000
AIG 2021-11-11 58,810001 59,290001 58,759998 58,860001 3033578,000000
AIG 2021-11-10 58,639999 59,369999 58,290001 58,869999 3277633,000000
AIG 2021-11-09 58,799999 59,509998 58,270000 58,759998 2610714,000000
AIG 2021-11-08 59,060001 59,869999 58,599998 59,160000 4982822,000000
AIG 2021-11-05 62,000000 62,540001 58,720001 58,959999 6467333,000000
AIG 2021-11-04 60,700001 60,820000 59,650002 60,389999 4646517,000000
AIG 2021-11-03 59,700001 61,799999 59,669998 61,080002 4536969,000000
AIG 2021-11-02 60,000000 60,369999 59,799999 59,980000 3156821,000000
AIG 2021-11-01 59,709999 60,369999 59,619999 60,189999 2298795,000000
AIG 2021-10-29 60,000000 60,910000 59,060001 59,090000 4668666,000000
AIG 2021-10-28 58,820000 59,950001 58,820000 59,900002 2668184,000000
AIG 2021-10-27 59,029999 60,020000 58,430000 58,549999 3665955,000000
AIG 2021-10-26 59,720001 60,000000 59,180000 59,230000 2482934,000000
AIG 2021-10-25 60,000000 60,349998 59,200001 59,639999 3080112,000000
AIG 2021-10-22 59,639999 60,150002 59,320000 60,009998 3731708,000000
AIG 2021-10-21 59,360001 59,939999 58,910000 59,259998 2794611,000000
AIG 2021-10-20 58,360001 59,750000 58,360001 59,610001 3111060,000000
AIG 2021-10-19 58,540001 59,169998 58,330002 58,639999 3112817,000000
AIG 2021-10-18 58,230000 58,500000 57,610001 57,889999 3294895,000000
AIG 2021-10-15 58,310001 58,820000 58,080002 58,279999 3931867,000000
AIG 2021-10-14 57,040001 57,779999 56,480000 57,770000 4856988,000000
AIG 2021-10-13 57,220001 57,340000 55,480000 56,209999 4125047,000000
AIG 2021-10-12 57,750000 58,419998 57,270000 57,400002 2678587,000000
AIG 2021-10-11 57,750000 58,860001 57,580002 57,889999 3104626,000000
AIG 2021-10-08 57,110001 57,980000 57,099998 57,610001 2217169,000000
AIG 2021-10-07 57,630001 58,110001 57,150002 57,200001 3413754,000000
AIG 2021-10-06 56,930000 57,450001 56,070000 57,320000 3244088,000000
AIG 2021-10-05 56,279999 57,740002 55,639999 57,450001 4816013,000000
AIG 2021-10-04 55,380001 56,700001 55,330002 55,820000 5210620,000000
AIG 2021-10-01 55,150002 55,889999 54,810001 55,480000 5564397,000000
AIG 2021-09-30 55,980000 56,119999 54,880001 54,889999 3689059,000000
AIG 2021-09-29 56,220001 56,459999 55,779999 55,840000 3257040,000000
AIG 2021-09-28 57,080002 57,529999 55,869999 55,990002 5376023,000000
AIG 2021-09-27 55,369999 57,200001 55,330002 57,029999 3997179,000000
AIG 2021-09-24 54,619999 55,209999 54,320000 54,810001 3925164,000000
AIG 2021-09-23 53,970001 55,029999 53,970001 54,520000 4444242,000000
AIG 2021-09-22 53,830002 54,130001 53,470001 53,709999 4701426,000000
AIG 2021-09-21 53,709999 53,820000 52,910000 52,959999 5158642,000000
AIG 2021-09-20 52,230000 53,310001 52,009998 53,230000 7870227,000000
AIG 2021-09-17 54,090000 55,040001 53,590000 53,810001 7275288,000000
AIG 2021-09-16 54,470001 55,020000 54,049999 54,349998 3423220,000000
AIG 2021-09-15 54,200001 54,759998 53,869999 54,450001 4132462,000000
AIG 2021-09-14 55,340000 55,380001 54,279999 54,430000 4283481,000000
AIG 2021-09-13 55,110001 55,330002 54,610001 55,119999 4961956,000000
AIG 2021-09-10 55,169998 55,380001 54,400002 54,439999 3115962,000000
AIG 2021-09-09 54,799999 55,790001 54,599998 54,689999 4667899,000000
AIG 2021-09-08 54,500000 55,009998 54,299999 54,810001 3341633,000000
AIG 2021-09-07 55,209999 55,779999 54,650002 54,669998 4783023,000000
AIG 2021-09-03 55,150002 55,419998 54,590000 55,099998 4049549,000000
AIG 2021-09-02 54,770000 55,389999 54,650002 55,230000 5137390,000000
AIG 2021-09-01 54,689999 54,810001 54,220001 54,580002 3996840,000000
AIG 2021-08-31 53,849998 54,820000 53,869999 54,560001 4876058,000000
AIG 2021-08-30 55,049999 55,009998 54,000000 54,020000 3709849,000000
AIG 2021-08-27 54,340000 55,110001 54,150002 55,029999 3445980,000000
AIG 2021-08-26 55,080002 55,080002 53,990002 54,020000 3223822,000000
AIG 2021-08-25 54,540001 55,500000 54,220001 54,930000 4018687,000000
AIG 2021-08-24 54,160000 54,689999 53,889999 54,360001 3774826,000000
AIG 2021-08-23 54,070000 54,759998 54,000000 54,160000 3641118,000000
AIG 2021-08-20 53,040001 53,830002 52,720001 53,570000 3994967,000000
AIG 2021-08-19 52,939999 53,900002 52,540001 52,959999 7289262,000000
AIG 2021-08-18 53,750000 54,889999 53,529999 53,759998 4798990,000000
AIG 2021-08-17 54,250000 54,950001 53,810001 54,009998 4482142,000000
AIG 2021-08-16 54,240002 54,830002 53,730000 54,610001 4423564,000000
AIG 2021-08-13 54,180000 54,930000 53,889999 54,610001 4672662,000000
AIG 2021-08-12 54,250000 54,580002 53,630001 53,880001 3647678,000000
AIG 2021-08-11 53,430000 54,119999 52,790001 54,080002 5621334,000000
AIG 2021-08-10 51,860001 53,400002 51,950001 53,139999 6206605,000000
AIG 2021-08-09 5067,000000 52,150002 50,410000 51,849998 4388864,000000
AIG 2021-08-06 50,250000 51,380001 50,000000 50,950001 4803931,000000
AIG 2021-08-05 47,599998 48,750000 47,599998 48,660000 4683773,000000
AIG 2021-08-04 47,040001 47,639999 46,770000 47,090000 3592127,000000
AIG 2021-08-03 47,709999 47,790001 46,439999 47,740002 2345237,000000
AIG 2021-08-02 47,869999 48,840000 47,279999 47,369999 2779124,000000
AIG 2021-07-30 47,500000 48,279999 47,150002 47,349998 4651636,000000
AIG 2021-07-29 47,570000 47,990002 47,020000 47,869999 3491639,000000
AIG 2021-07-28 47,570000 47,740002 46,180000 46,950001 2898731,000000
AIG 2021-07-27 47,080002 47,810001 46,779999 47,419998 2342503,000000
AIG 2021-07-26 47,279999 48,009998 47,180000 47,709999 3026818,000000
AIG 2021-07-23 47,970001 48,340000 47,130001 47,310001 3029084,000000
AIG 2021-07-22 48,099998 48,049999 47,250000 47,560001 2250929,000000
AIG 2021-07-21 48,099998 48,049999 47,380001 47,669998 482499,000000
AIG 2021-07-20 44,970001 47,529999 44,900002 47,230000 4912249,000000
AIG 2021-07-19 45,500000 45,779999 44,540001 44,930000 5465205,000000
AIG 2021-07-16 48,200001 48,230000 46,639999 46,900002 4331155,000000
AIG 2021-07-15 47,500000 48,200001 47,020000 48,070000 7698096,000000
AIG 2021-07-14 46,889999 47,349998 46,020000 46,410000 2693131,000000
AIG 2021-07-13 47,400002 47,540001 46,680000 46,730000 2980237,000000
AIG 2021-07-12 46,349998 47,720001 46,000000 47,439999 3450501,000000
AIG 2021-07-09 45,869999 47,080002 45,529999 46,869999 5044756,000000
AIG 2021-07-08 45,869999 46,000000 44,599998 44,860001 5325708,000000
AIG 2021-07-07 46,200001 47,049999 46,020000 46,790001 3988216,000000
AIG 2021-07-06 47,520000 47,689999 46,320000 46,610001 2609745,000000
AIG 2021-07-02 48,330002 48,310001 47,810001 48,049999 1974106,000000
AIG 2021-07-01 48,029999 48,560001 47,770000 48,270000 2888365,000000
AIG 2021-06-30 47,189999 47,740002 47,200001 47,599998 2404910,000000
AIG 2021-06-29 48,349998 48,709999 47,180000 47,400002 2698490,000000
AIG 2021-06-28 48,830002 48,900002 47,590000 47,959999 2961624,000000
AIG 2021-06-25 48,470001 49,230000 48,299999 49,020000 3276310,000000
AIG 2021-06-24 47,799999 48,439999 47,570000 48,209999 2818003,000000
AIG 2021-06-23 47,560001 48,060001 47,450001 47,730000 2836025,000000
AIG 2021-06-22 47,730000 47,830002 47,029999 47,549999 3102430,000000
AIG 2021-06-21 47,259998 47,750000 47,230000 47,750000 7377393,000000
AIG 2021-06-18 47,849998 48,080002 46,830002 46,849998 10691291,000000
AIG 2021-06-17 51,869999 51,919998 48,709999 48,770000 5636954,000000
AIG 2021-06-16 51,360001 51,970001 50,849998 51,680000 4009260,000000
AIG 2021-06-15 51,150002 51,910000 50,930000 51,529999 3671276,000000
AIG 2021-06-14 51,560001 51,889999 50,849998 51,099998 2814292,000000
AIG 2021-06-11 51,830002 52,150002 51,700001 52,020000 3441967,000000
AIG 2021-06-10 52,910000 53,070000 51,520000 51,570000 2212572,000000
AIG 2021-06-09 52,799999 52,869999 52,130001 52,160000 2947107,000000
AIG 2021-06-08 52,669998 53,380001 52,290001 53,230000 2227500,000000
AIG 2021-06-07 53,459999 53,529999 52,869999 53,070000 2460389,000000
AIG 2021-06-04 53,490002 53,490002 52,830002 53,419998 1860981,000000
AIG 2021-06-03 52,950001 53,680000 52,750000 53,540001 3398882,000000
AIG 2021-06-02 53,970001 54,049999 53,020000 53,040001 4010256,000000
AIG 2021-06-01 53,330002 53,830002 53,130001 53,549999 5278248,000000
AIG 2021-05-28 52,820000 52,930000 51,939999 52,840000 3116295,000000
AIG 2021-05-27 52,020000 52,799999 51,820000 52,709999 6287700,000000
AIG 2021-05-26 51,270000 51,520000 50,720001 51,369999 2516500,000000
AIG 2021-05-25 51,990002 52,540001 50,689999 50,799999 3569600,000000
AIG 2021-05-24 51,500000 51,990002 51,299999 51,880001 2600700,000000
AIG 2021-05-21 50,750000 51,689999 50,750000 51,310001 4198800,000000
AIG 2021-05-20 50,700001 50,919998 50,029999 50,529999 3123500,000000
AIG 2021-05-19 50,470001 50,759998 49,549999 50,669998 4145500,000000
AIG 2021-05-18 51,419998 51,709999 51,080002 51,110001 3856100,000000
AIG 2021-05-17 51,750000 51,900002 51,060001 51,570000 3247900,000000
AIG 2021-05-14 51,000000 51,900002 50,849998 51,900002 4844800,000000
AIG 2021-05-13 49,709999 51,259998 49,709999 50,849998 5064400,000000
AIG 2021-05-12 51,009998 51,040001 49,919998 50,080002 5970600,000000
AIG 2021-05-11 51,720001 51,860001 49,919998 50,380001 4646600,000000
AIG 2021-05-10 51,320000 52,700001 51,299999 51,919998 6870100,000000
AIG 2021-05-07 50,169998 51,500000 49,689999 51,189999 5582200,000000
AIG 2021-05-06 49,000000 50,349998 48,669998 50,169998 5557800,000000
AIG 2021-05-05 48,459999 49,080002 48,400002 48,869999 7013700,000000
AIG 2021-05-04 48,900002 49,299999 48,389999 48,400002 6640800,000000
AIG 2021-05-03 48,980000 49,459999 48,650002 49,049999 2585600,000000
AIG 2021-04-30 48,660000 49,090000 48,310001 48,450001 3200800,000000
AIG 2021-04-29 48,750000 49,419998 48,570000 48,939999 3800600,000000
AIG 2021-04-28 48,470001 48,730000 48,029999 48,209999 2703400,000000
AIG 2021-04-27 47,380001 48,520000 47,380001 48,439999 3580400,000000
AIG 2021-04-26 47,669998 48,549999 47,450001 47,529999 3203500,000000
AIG 2021-04-23 46,619999 47,549999 46,349998 47,340000 3242100,000000
AIG 2021-04-22 46,680000 47,200001 46,290001 46,459999 4388500,000000
AIG 2021-04-21 45,389999 46,799999 45,189999 46,759998 3682500,000000
AIG 2021-04-20 46,470001 46,650002 45,230000 45,529999 4262000,000000
AIG 2021-04-19 47,139999 47,279999 46,389999 46,730000 2809200,000000
AIG 2021-04-16 47,110001 47,689999 46,860001 47,099998 4369100,000000
AIG 2021-04-15 47,480000 47,480000 46,430000 46,660000 4451900,000000
AIG 2021-04-14 46,599998 47,810001 46,599998 47,490002 3391100,000000
AIG 2021-04-13 46,720001 47,090000 46,250000 46,689999 2958100,000000
AIG 2021-04-12 46,700001 47,230000 46,610001 47,160000 3095300,000000
AIG 2021-04-09 46,450001 46,650002 46,040001 46,599998 3141600,000000
AIG 2021-04-08 46,500000 46,549999 45,790001 46,060001 3474900,000000
AIG 2021-04-07 46,680000 47,099998 46,470001 47,080002 2719700,000000
AIG 2021-04-06 46,700001 47,040001 46,240002 46,660000 3753100,000000
AIG 2021-04-05 46,950001 47,160000 46,500000 46,750000 3437700,000000
AIG 2021-04-01 45,990002 46,430000 45,880001 46,380001 3547700,000000
AIG 2021-03-31 46,930000 47,380001 46,189999 46,209999 4318700,000000
AIG 2021-03-30 46,970001 47,570000 46,599998 47,340000 3525300,000000
AIG 2021-03-29 46,130001 47,060001 45,930000 46,580002 4409400,000000
AIG 2021-03-26 47,040001 47,299999 46,209999 46,820000 3801800,000000
AIG 2021-03-25 45,060001 46,599998 44,540001 46,500000 4707200,000000
AIG 2021-03-24 45,599998 46,150002 44,950001 44,990002 3813500,000000
AIG 2021-03-23 45,720001 46,189999 44,799999 44,980000 3497800,000000
AIG 2021-03-22 46,560001 46,650002 45,820000 46,230000 4907000,000000
AIG 2021-03-19 47,490002 47,619999 46,560001 46,830002 7285700,000000
AIG 2021-03-18 48,080002 49,000000 47,740002 47,820000 5577600,000000
AIG 2021-03-17 47,630001 48,029999 47,150002 47,669998 5361400,000000
AIG 2021-03-16 47,939999 48,009998 46,880001 47,330002 4247300,000000
AIG 2021-03-15 48,070000 48,400002 47,520000 48,340000 2994000,000000
AIG 2021-03-12 48,840000 48,919998 48,290001 48,119999 3069500,000000
AIG 2021-03-11 47,660000 48,380001 47,500000 47,689999 4514600,000000
AIG 2021-03-10 46,970001 48,009998 46,700001 47,529999 3822600,000000
AIG 2021-03-09 46,570000 47,240002 45,810001 46,310001 5638400,000000
AIG 2021-03-08 47,610001 48,220001 47,139999 46,930000 5921200,000000
AIG 2021-03-05 46,939999 47,270000 45,900002 46,660000 5327800,000000
AIG 2021-03-04 47,180000 47,580002 44,980000 45,959999 4876400,000000
AIG 2021-03-03 46,049999 47,680000 46,049999 46,700001 5633200,000000
AIG 2021-03-02 45,259998 46,279999 45,220001 45,660000 4611100,000000
AIG 2021-03-01 44,900002 48,000000 44,759998 45,009998 7864700,000000
AIG 2021-02-26 45,000000 45,250000 43,630001 43,660000 6181100,000000
AIG 2021-02-25 45,970001 46,130001 43,880001 43,660000 5388400,000000
AIG 2021-02-24 44,509998 45,959999 44,459999 45,130001 4552800,000000
AIG 2021-02-23 44,740002 44,740002 43,840000 44,080002 5021600,000000
AIG 2021-02-22 42,500000 44,349998 42,459999 43,810001 6263200,000000
AIG 2021-02-19 42,500000 42,820000 42,080002 42,299999 3664200,000000
AIG 2021-02-18 42,459999 43,000000 41,490002 41,830002 4032600,000000
AIG 2021-02-17 41,279999 43,360001 41,169998 42,980000 4872000,000000
AIG 2021-02-16 41,740002 42,630001 41,509998 41,869999 4937300,000000
AIG 2021-02-12 41,459999 42,189999 41,189999 41,130001 4154900,000000
AIG 2021-02-11 42,330002 42,529999 41,290001 41,330002 3445600,000000
AIG 2021-02-10 42,349998 42,770000 41,959999 42,150002 3705300,000000
AIG 2021-02-09 42,119999 42,509998 41,750000 41,860001 3464700,000000
AIG 2021-02-08 41,650002 42,320000 41,470001 42,009998 3899600,000000
AIG 2021-02-05 41,820000 41,930000 41,180000 41,400002 3968200,000000
AIG 2021-02-04 39,189999 41,349998 38,950001 41,070000 5088100,000000
AIG 2021-02-03 38,529999 39,349998 38,480000 38,689999 4680700,000000
AIG 2021-02-02 38,090000 38,990002 37,849998 38,320000 4878200,000000
AIG 2021-02-01 37,730000 37,910000 36,869999 37,169998 3649500,000000
AIG 2021-01-29 38,110001 38,110001 36,799999 37,189999 5291000,000000
AIG 2021-01-28 38,060001 38,930000 37,930000 38,230000 5048200,000000
AIG 2021-01-27 38,570000 38,740002 37,099998 37,349998 5772000,000000
AIG 2021-01-26 39,869999 39,939999 39,009998 38,849998 3741300,000000
AIG 2021-01-25 39,529999 39,799999 38,990002 39,320000 4084100,000000
AIG 2021-01-22 40,529999 40,930000 39,959999 39,820000 4752300,000000
AIG 2021-01-21 41,950001 42,139999 41,049999 40,779999 5608300,000000
AIG 2021-01-20 42,230000 42,570000 42,000000 41,799999 6421300,000000
AIG 2021-01-19 41,580002 42,419998 41,520000 41,970001 5159400,000000
AIG 2021-01-15 40,880001 41,509998 40,529999 41,080002 7124400,000000
AIG 2021-01-14 41,000000 41,450001 40,680000 41,029999 3984000,000000
AIG 2021-01-13 40,689999 41,119999 40,430000 40,450001 3608400,000000
AIG 2021-01-12 40,660000 41,259998 40,570000 40,730000 3975800,000000
AIG 2021-01-11 39,919998 40,790001 39,709999 40,009998 3457000,000000
AIG 2021-01-08 41,000000 41,119999 40,009998 40,349998 5344800,000000
AIG 2021-01-07 40,779999 41,040001 40,349998 40,619999 5109700,000000
AIG 2021-01-06 38,619999 40,660000 38,619999 39,939999 8198600,000000
AIG 2021-01-05 37,279999 38,009998 37,180000 37,500000 4268000,000000
AIG 2021-01-04 37,650002 37,950001 36,820000 36,880001 7081000,000000
AIG 2020-12-31 37,529999 37,959999 37,230000 37,610001 2956200,000000
AIG 2020-12-30 37,110001 38,040001 37,099998 37,270000 2522200,000000
AIG 2020-12-29 37,360001 37,430000 36,919998 36,910000 4047300,000000
AIG 2020-12-28 37,549999 38,020000 37,029999 36,830002 3837300,000000
AIG 2020-12-24 37,480000 37,500000 36,970001 37,119999 1613800,000000
AIG 2020-12-23 37,250000 38,040001 37,240002 37,189999 3890600,000000
AIG 2020-12-22 37,560001 37,619999 36,770000 36,560001 5374200,000000
AIG 2020-12-21 37,110001 37,669998 36,779999 37,119999 5341700,000000
AIG 2020-12-18 38,200001 38,459999 36,970001 37,230000 9293000,000000
AIG 2020-12-17 38,320000 38,349998 37,830002 37,980000 5233200,000000
AIG 2020-12-16 38,759998 38,770000 38,080002 38,070000 3691200,000000
AIG 2020-12-15 38,480000 38,869999 37,650002 38,290001 3292700,000000
AIG 2020-12-14 39,299999 39,369999 38,080002 37,910000 3942000,000000
AIG 2020-12-11 38,830002 39,169998 38,560001 38,529999 5299000,000000
AIG 2020-12-10 39,279999 39,939999 39,060001 39,130001 4716300,000000
AIG 2020-12-09 39,910000 40,290001 39,560001 39,360001 5388400,000000
AIG 2020-12-08 39,279999 39,950001 39,180000 38,939999 3322600,000000
AIG 2020-12-07 40,279999 40,340000 39,570000 39,209999 4478500,000000
AIG 2020-12-04 40,250000 40,810001 40,150002 40,099998 4597600,000000
AIG 2020-12-03 39,669998 40,270000 39,520000 39,259998 4581300,000000
AIG 2020-12-02 39,060001 39,889999 38,759998 39,150002 5175400,000000
AIG 2020-12-01 39,500000 39,779999 39,090000 38,740002 6245700,000000
AIG 2020-11-30 39,099998 39,610001 38,400002 37,880001 6425700,000000
AIG 2020-11-27 39,950001 40,160000 39,450001 39,130001 2046800,000000
AIG 2020-11-25 40,270000 40,500000 39,709999 39,529999 3811100,000000
AIG 2020-11-24 40,790001 41,570000 40,270000 40,380001 6017800,000000
AIG 2020-11-23 39,380001 39,950001 38,810001 39,189999 4759600,000000
AIG 2020-11-20 38,650002 38,860001 38,000000 38,049999 5571900,000000
AIG 2020-11-19 37,990002 38,599998 37,470001 37,980000 4225200,000000
AIG 2020-11-18 38,250000 39,360001 38,029999 37,990002 6265100,000000
AIG 2020-11-17 37,840000 38,700001 37,660000 37,860001 4626900,000000
AIG 2020-11-16 38,590000 38,680000 37,919998 37,930000 6015400,000000
AIG 2020-11-13 36,459999 37,410000 36,290001 36,770000 5073800,000000
AIG 2020-11-12 37,029999 37,029999 35,549999 35,529999 6847100,000000
AIG 2020-11-11 37,860001 37,910000 36,740002 36,799999 7211300,000000
AIG 2020-11-10 37,889999 38,599998 37,240002 37,669998 10213700,000000
AIG 2020-11-09 36,959999 38,630001 36,509998 36,970001 13776300,000000
AIG 2020-11-06 34,040001 35,500000 32,759998 32,680000 8329900,000000
AIG 2020-11-05 31,830000 33,599998 31,820000 32,939999 6467100,000000
AIG 2020-11-04 32,330002 32,610001 31,280001 31,129999 5424400,000000
AIG 2020-11-03 32,950001 33,189999 32,709999 32,410000 7168900,000000
AIG 2020-11-02 32,250000 32,740002 31,900000 31,980000 7278700,000000
AIG 2020-10-30 31,080000 31,770000 30,770000 31,030001 6373300,000000
AIG 2020-10-29 30,000000 31,420000 29,709999 30,830000 7436500,000000
AIG 2020-10-28 30,420000 30,969999 29,889999 29,790001 8129300,000000
AIG 2020-10-27 33,279999 33,290001 31,150000 30,700001 12065700,000000
AIG 2020-10-26 31,870001 31,910000 30,740000 30,799999 6021600,000000
AIG 2020-10-23 32,400002 32,639999 31,750000 31,910000 4375400,000000
AIG 2020-10-22 31,540001 32,150002 31,219999 31,540001 5411000,000000
AIG 2020-10-21 30,580000 31,840000 30,500000 31,209999 6869100,000000
AIG 2020-10-20 30,450001 31,230000 30,400000 30,200001 5481500,000000
AIG 2020-10-19 30,410000 30,830000 30,020000 29,650000 5425900,000000
AIG 2020-10-16 30,010000 30,660000 29,709999 29,850000 4893700,000000
AIG 2020-10-15 29,160000 29,980000 29,120001 29,520000 3554600,000000
AIG 2020-10-14 29,790001 30,360001 29,530001 29,219999 6996200,000000
AIG 2020-10-13 30,170000 30,280001 29,490000 29,379999 7574000,000000
AIG 2020-10-12 29,870001 30,629999 29,760000 30,010000 7711600,000000
AIG 2020-10-09 30,430000 30,570000 29,750000 29,510000 8058000,000000
AIG 2020-10-08 29,809999 30,480000 29,350000 29,820000 5610700,000000
AIG 2020-10-07 29,280001 29,680000 28,959999 29,129999 4976700,000000
AIG 2020-10-06 29,400000 29,980000 28,930000 28,559999 8161300,000000
AIG 2020-10-05 28,770000 29,420000 28,580000 28,629999 5326100,000000
AIG 2020-10-02 27,190001 28,480000 27,070000 27,809999 4558100,000000
AIG 2020-10-01 27,559999 28,010000 27,309999 27,309999 5155400,000000
AIG 2020-09-30 27,420000 27,940001 27,250000 27,129999 5338400,000000
AIG 2020-09-29 27,540001 27,650000 26,959999 26,889999 4282100,000000
AIG 2020-09-28 27,660000 28,040001 27,420000 27,230000 7610400,000000
AIG 2020-09-25 26,129999 27,150000 26,120001 26,670000 4886900,000000
AIG 2020-09-24 26,400000 27,090000 25,570000 26,090000 5686900,000000
AIG 2020-09-23 27,469999 28,120001 26,400000 26,040001 6986700,000000
AIG 2020-09-22 26,950001 27,719999 26,850000 26,940001 10055000,000000
AIG 2020-09-21 27,139999 27,410000 26,510000 26,590000 11872500,000000
AIG 2020-09-18 28,500000 28,990000 27,920000 27,580000 13427100,000000
AIG 2020-09-17 29,209999 29,450001 28,610001 28,280001 11420800,000000
AIG 2020-09-16 28,760000 30,059999 28,590000 29,340000 10798100,000000
AIG 2020-09-15 29,360001 29,809999 28,920000 28,190001 6438600,000000
AIG 2020-09-14 28,770000 29,600000 28,600000 28,650000 6254800,000000
AIG 2020-09-11 28,219999 28,790001 28,080000 27,680000 8491800,000000
AIG 2020-09-10 29,270000 29,580000 28,030001 27,440001 7754900,000000
AIG 2020-09-09 29,160000 29,250000 28,430000 28,410000 7432400,000000
AIG 2020-09-08 29,379999 29,549999 28,570000 28,150000 7124700,000000
AIG 2020-09-04 30,000000 30,219999 29,250000 29,040001 5783000,000000
AIG 2020-09-03 30,000000 30,959999 29,230000 28,650000 7003900,000000
AIG 2020-09-02 29,270000 29,860001 28,730000 29,070000 6534000,000000
AIG 2020-09-01 28,870001 29,360001 28,670000 28,410000 4930500,000000
AIG 2020-08-31 29,250000 29,330000 28,709999 28,400000 7539800,000000
AIG 2020-08-28 30,120001 30,120001 29,230000 28,620001 6036400,000000
AIG 2020-08-27 29,100000 30,049999 29,090000 28,920000 4973400,000000
AIG 2020-08-26 29,459999 29,510000 28,740000 28,320000 3738700,000000
AIG 2020-08-25 29,990000 30,200001 29,260000 28,770000 4134200,000000
AIG 2020-08-24 28,520000 29,570000 28,280001 28,799999 5511100,000000
AIG 2020-08-21 29,110001 29,270000 28,230000 27,549999 7366500,000000
AIG 2020-08-20 29,370001 29,629999 29,090000 28,389999 4702200,000000
AIG 2020-08-19 29,500000 30,049999 29,309999 29,100000 4870100,000000
AIG 2020-08-18 30,059999 30,200001 29,490000 28,830000 7880800,000000
AIG 2020-08-17 30,889999 30,900000 29,850000 29,200001 5643400,000000
AIG 2020-08-14 30,379999 31,420000 30,230000 30,200001 4862800,000000
AIG 2020-08-13 30,510000 30,930000 30,120001 29,930000 6252100,000000
AIG 2020-08-12 32,520000 32,650002 30,590000 30,150000 6704000,000000
AIG 2020-08-11 32,639999 32,900002 31,750000 31,160000 6370800,000000
AIG 2020-08-10 31,000000 31,670000 30,980000 30,660000 4596400,000000
AIG 2020-08-07 29,170000 30,670000 28,969999 29,879999 6015200,000000
AIG 2020-08-06 30,400000 30,900000 29,280001 28,570000 9162800,000000
AIG 2020-08-05 30,000000 30,559999 29,809999 29,410000 7344800,000000
AIG 2020-08-04 31,059999 31,309999 29,459999 28,959999 17448400,000000
AIG 2020-08-03 32,209999 32,689999 32,029999 31,320000 5834900,000000
AIG 2020-07-31 31,709999 32,150002 31,400000 31,320000 6244600,000000
AIG 2020-07-30 31,740000 31,950001 31,070000 30,969999 7075800,000000
AIG 2020-07-29 30,879999 32,930000 30,879999 31,840000 10100400,000000
AIG 2020-07-28 30,600000 31,280001 30,389999 30,160000 5220700,000000
AIG 2020-07-27 31,100000 31,150000 30,400000 30,059999 5143600,000000
AIG 2020-07-24 31,889999 32,049999 31,200001 30,510000 3960900,000000
AIG 2020-07-23 31,950001 32,380001 31,660000 31,059999 4965000,000000
AIG 2020-07-22 31,580000 32,299999 31,420000 31,370001 5729500,000000
AIG 2020-07-21 31,719999 32,330002 31,459999 31,139999 4618400,000000
AIG 2020-07-20 31,990000 32,020000 31,400000 30,610001 4364400,000000
AIG 2020-07-17 32,709999 32,860001 31,770000 31,299999 4333400,000000
AIG 2020-07-16 31,350000 33,040001 31,180000 31,730000 6855100,000000
AIG 2020-07-15 31,719999 32,020000 31,090000 30,959999 6813400,000000
AIG 2020-07-14 29,870001 30,820000 29,379999 30,000000 5494600,000000
AIG 2020-07-13 30,299999 30,670000 29,600000 28,959999 6132200,000000
AIG 2020-07-10 28,219999 30,129999 28,059999 29,330000 7443500,000000
AIG 2020-07-09 29,709999 29,780001 27,980000 27,290001 7357000,000000
AIG 2020-07-08 28,850000 29,940001 28,820000 29,090000 7727600,000000
AIG 2020-07-07 30,320000 30,440001 29,110001 28,430000 7413100,000000
AIG 2020-07-06 30,950001 31,549999 30,469999 29,959999 6132400,000000
AIG 2020-07-02 30,549999 31,209999 29,840000 29,160000 7866800,000000
AIG 2020-07-01 31,010000 31,570000 29,500000 28,830000 6984500,000000
AIG 2020-06-30 30,450001 31,400000 30,290001 30,379999 4660800,000000
AIG 2020-06-29 30,250000 30,889999 29,879999 29,900000 5484900,000000
AIG 2020-06-26 30,719999 30,879999 29,490000 28,950001 8006500,000000
AIG 2020-06-25 30,000000 31,340000 29,809999 30,459999 5781000,000000
AIG 2020-06-24 31,400000 31,639999 30,110001 29,530001 5960500,000000
AIG 2020-06-23 32,480000 32,730000 31,920000 31,230000 3322900,000000
AIG 2020-06-22 31,540001 32,049999 31,070000 30,980000 3955700,000000
AIG 2020-06-19 33,360001 33,360001 31,670000 31,000000 7776400,000000
AIG 2020-06-18 31,870001 33,000000 31,540001 31,639999 4065200,000000
AIG 2020-06-17 33,060001 33,330002 32,139999 31,459999 5963800,000000
AIG 2020-06-16 35,490002 35,500000 32,740002 32,439999 7393200,000000
AIG 2020-06-15 31,299999 33,570000 31,120001 32,340000 6942400,000000
AIG 2020-06-12 33,500000 33,580002 31,240000 32,200001 7489700,000000
AIG 2020-06-11 32,500000 33,869999 31,299999 30,490000 9228600,000000
AIG 2020-06-10 37,250000 37,299999 35,150002 33,919998 8569300,000000
AIG 2020-06-09 38,000000 38,349998 36,830002 36,400002 7047600,000000
AIG 2020-06-08 37,310001 39,509998 37,310001 38,040001 10596700,000000
AIG 2020-06-05 38,689999 38,970001 36,180000 35,070000 10453100,000000
AIG 2020-06-04 32,889999 35,220001 32,580002 33,959999 8438700,000000
AIG 2020-06-03 32,529999 33,470001 32,259998 32,070000 6238100,000000
AIG 2020-06-02 30,809999 31,760000 30,500000 30,379999 6668700,000000
AIG 2020-06-01 30,110001 30,969999 29,760000 29,469999 4297800,000000
AIG 2020-05-29 30,459999 31,040001 29,969999 29,000000 8763200,000000
AMD 2022-06-27 87,355003 88,220001 85,260002 86,160004 74663488,000000
AMD 2022-06-24 83,559998 87,529999 83,080101 87,080002 88553888,000000
AMD 2022-06-23 84,315002 84,410004 80,225098 82,430000 100614560,000000
AMD 2022-06-22 84,400002 86,375000 83,300102 83,750000 86634720,000000
AMD 2022-06-21 84,169998 85,809998 82,599998 83,790001 85699392,000000
AMD 2022-06-17 82,190002 82,940002 79,430000 81,570000 104876208,000000
AMD 2022-06-16 86,629997 86,730003 80,639999 82,050003 100783096,000000
AMD 2022-06-15 87,900002 90,849998 86,190002 89,300003 95774808,000000
AMD 2022-06-14 87,410004 88,294998 85,820099 86,989998 83008928,000000
AMD 2022-06-13 91,260002 92,029999 86,639999 86,989998 98148816,000000
AMD 2022-06-10 98,820000 99,928001 94,250000 94,820000 102212240,000000
AMD 2022-06-09 101,570000 103,940002 98,739998 98,800003 94860928,000000
AMD 2022-06-08 104,570000 105,848000 100,410004 101,900002 97641864,000000
AMD 2022-06-07 104,239998 106,239998 102,610001 105,279999 78868208,000000
AMD 2022-06-06 108,269997 109,570000 104,220001 105,650002 96614216,000000
AMD 2022-06-03 105,800003 109,389999 104,660004 106,300003 110771520,000000
AMD 2022-06-02 100,779999 109,500000 100,779999 108,589996 120802624,000000
AMD 2022-06-01 102,129997 103,570000 99,550003 101,220001 99351392,000000
AMD 2022-05-31 102,430000 104,550003 100,040001 101,860001 119354960,000000
AMD 2022-05-27 100,139999 102,400002 99,389999 102,260002 104141408,000000
AMD 2022-05-26 91,339996 100,320000 90,739998 98,750000 128630800,000000
AMD 2022-05-25 90,430000 93,879997 89,519997 92,650002 111771120,000000
AMD 2022-05-24 90,430000 92,889999 89,519997 91,349998 62841232,000000
AMD 2022-05-23 91,660004 95,190002 90,919998 95,070000 127335944,000000
AMD 2022-05-20 98,389999 98,639999 88,260002 93,500000 163878944,000000
AMD 2022-05-19 96,690002 100,690002 95,089996 96,669998 141064592,000000
AMD 2022-05-18 100,000000 104,220001 95,709999 96,279999 142603248,000000
AMD 2022-05-17 97,879997 103,199997 97,540001 102,470001 164227184,000000
AMD 2022-05-13 88,300003 96,570000 88,220001 95,120003 138068080,000000
AMD 2022-05-12 86,599998 88,550003 83,269997 87,059998 129214224,000000
AMD 2022-05-11 87,839996 93,459999 86,529999 87,919998 135970336,000000
AMD 2022-05-10 89,180000 90,769997 85,410004 88,730003 137235456,000000
AMD 2022-05-09 92,860001 93,739998 85,379997 86,360001 144180528,000000
AMD 2022-05-06 94,339996 98,180000 92,650002 95,339996 144286560,000000
AMD 2022-05-05 97,650002 97,839996 92,169998 93,870003 152915712,000000
AMD 2022-05-04 98,180000 99,690002 91,699997 99,419998 224256080,000000
AMD 2022-05-03 89,849998 92,209999 89,010002 91,129997 116565704,000000
AMD 2022-05-02 85,650002 90,360001 85,330002 89,839996 98304088,000000
AMD 2022-04-29 88,050003 91,790001 85,379997 85,519997 82512504,000000
AMD 2022-04-27 84,250000 87,900002 84,019997 84,910004 83125056,000000
AMD 2022-04-26 89,739998 90,120003 85,080002 85,160004 88365512,000000
AMD 2022-04-25 89,860001 91,370003 88,610001 90,690002 93134408,000000
AMD 2022-04-22 90,029999 91,459999 87,930000 88,139999 73464352,000000
AMD 2022-04-21 95,160004 96,230003 89,239998 89,849998 76492336,000000
AMD 2022-04-20 97,839996 97,910004 93,199997 94,019997 62366356,000000
AMD 2022-04-19 93,389999 97,070000 92,839996 96,930000 76128048,000000
AMD 2022-04-18 92,029999 95,160004 91,639999 93,889999 79530704,000000
AMD 2022-04-14 98,370003 98,389999 92,919998 93,059998 72482232,000000
AMD 2022-04-13 95,300003 98,330002 94,709999 97,739998 77576896,000000
AMD 2022-04-12 98,779999 99,589996 94,599998 95,099998 89086512,000000
AMD 2022-04-11 98,599998 98,669998 95,940002 97,370003 95363296,000000
AMD 2022-04-08 102,510002 102,989998 100,419998 101,000000 92636936,000000
AMD 2022-04-07 103,919998 105,239998 100,910004 103,720001 91747056,000000
AMD 2022-04-06 104,449997 105,739998 101,709999 103,669998 105256600,000000
AMD 2022-04-05 109,680000 110,480003 106,050003 106,820000 79259560,000000
AMD 2022-04-04 109,970001 110,940002 107,029999 110,529999 90038512,000000
AMD 2022-04-01 110,480003 111,410004 106,099998 108,190002 111164632,000000
AMD 2022-03-31 116,309998 116,379997 109,019997 109,339996 147004784,000000
AMD 2022-03-30 123,040001 125,660004 118,589996 119,220001 99476944,000000
AMD 2022-03-29 122,279999 123,709999 119,589996 123,230003 94000416,000000
AMD 2022-03-28 117,699997 120,410004 116,709999 120,239998 92794440,000000
AMD 2022-03-25 119,919998 121,400002 117,250000 119,669998 95201160,000000
AMD 2022-03-24 114,959999 120,550003 113,709999 120,529999 121172624,000000
AMD 2022-03-23 114,290001 117,540001 112,209999 113,919998 90579152,000000
AMD 2022-03-22 115,430000 117,949997 113,809998 114,779999 99963240,000000
AMD 2022-03-21 113,730003 117,570000 112,550003 115,919998 100537024,000000
AMD 2022-03-18 111,279999 114,930000 110,550003 113,459999 96400640,000000
AMD 2022-03-17 112,139999 114,269997 109,709999 111,690002 102968984,000000
AMD 2022-03-16 111,599998 115,419998 109,889999 115,370003 113159584,000000
AMD 2022-03-15 102,660004 109,680000 101,790001 109,330002 112295128,000000
AMD 2022-03-14 102,989998 105,239998 101,040001 102,250000 89731680,000000
AMD 2022-03-11 108,129997 108,190002 104,080002 104,290001 87584432,000000
AMD 2022-03-10 108,889999 109,070000 103,070000 106,459999 101643656,000000
AMD 2022-03-09 108,410004 111,709999 106,849998 111,050003 102310328,000000
AMD 2022-03-08 102,809998 109,779999 100,080002 105,529999 135170432,000000
AMD 2022-03-07 108,529999 109,529999 102,820000 102,949997 90664336,000000
AMD 2022-03-04 112,000000 113,000000 106,809998 108,410004 100549032,000000
AMD 2022-03-03 118,129997 118,260002 111,050003 111,980003 123496048,000000
AMD 2022-03-02 115,470001 119,480003 113,309998 118,279999 116806368,000000
AMD 2022-03-01 122,330002 122,430000 112,800003 113,830002 124796200,000000
AMD 2022-02-28 120,309998 124,610001 119,199997 123,339996 124476336,000000
AMD 2022-02-25 117,160004 121,199997 116,040001 121,059998 127629304,000000
AMD 2022-02-24 104,559998 116,959999 104,260002 116,610001 142071328,000000
AMD 2022-02-23 117,400002 118,650002 109,040001 109,760002 119901856,000000
AMD 2022-02-22 115,269997 119,180000 113,620003 115,650002 141648448,000000
AMD 2022-02-18 113,900002 115,629997 109,889999 113,830002 114321232,000000
AMD 2022-02-17 116,260002 116,980003 112,260002 112,370003 97633840,000000
AMD 2022-02-16 119,050003 119,540001 114,230003 117,690002 119109632,000000
AMD 2022-02-15 117,190002 121,879997 114,360001 121,470001 141256656,000000
AMD 2022-02-14 115,510002 118,370003 113,459999 114,269997 122252336,000000
AMD 2022-02-11 126,139999 127,169998 111,809998 113,180000 163771264,000000
AMD 2022-02-10 128,839996 131,759995 124,610001 125,769997 108607888,000000
AMD 2022-02-09 129,600006 132,960007 127,650002 132,850006 91538368,000000
AMD 2022-02-08 122,379997 128,710007 122,050003 128,229996 84564272,000000
AMD 2022-02-07 123,559998 127,629997 122,790001 123,669998 81263664,000000
AMD 2022-02-04 120,339996 124,959999 118,580002 123,599998 86027296,000000
AMD 2022-02-03 120,320000 125,370003 118,820000 120,080002 100910408,000000
AMD 2022-02-02 129,889999 130,000000 120,639999 122,760002 179478496,000000
AMD 2022-02-01 116,750000 117,260002 112,730003 116,779999 118710912,000000
AMD 2022-01-31 107,930000 114,300003 106,900002 114,250000 96219160,000000
AMD 2022-01-28 101,550003 105,400002 99,360001 105,239998 98020640,000000
AMD 2022-01-27 111,959999 112,750000 101,940002 102,599998 125587624,000000
AMD 2022-01-26 114,550003 117,160004 108,629997 110,709999 94314656,000000
AMD 2022-01-25 114,099998 114,820000 109,860001 111,129997 85102904,000000
AMD 2022-01-24 115,400002 116,769997 107,500000 116,529999 116139776,000000
AMD 2022-01-21 120,139999 125,019997 118,389999 118,809998 94950512,000000
AMD 2022-01-20 126,040001 128,509995 121,410004 121,889999 90139088,000000
AMD 2022-01-19 133,550003 134,570007 128,020004 128,270004 69230056,000000
AMD 2022-01-18 134,500000 136,389999 131,589996 131,929993 55876424,000000
AMD 2022-01-14 131,679993 137,000000 131,429993 136,880005 71078632,000000
AMD 2022-01-13 139,440002 141,250000 131,809998 132,740005 76482136,000000
AMD 2022-01-12 138,589996 140,570007 135,789993 137,470001 68686680,000000
AMD 2022-01-11 133,449997 138,990005 131,600006 137,309998 77153920,000000
AMD 2022-01-10 129,080002 132,419998 125,029999 132,000000 83505024,000000
AMD 2022-01-07 136,279999 137,440002 131,130005 132,000000 57992068,000000
AMD 2022-01-06 136,190002 137,800003 131,770004 136,229996 64144236,000000
AMD 2022-01-05 142,820007 143,759995 135,289993 136,149994 64804584,000000
AMD 2022-01-04 151,009995 152,419998 140,699997 144,419998 79915880,000000
AMD 2022-01-03 145,130005 151,649994 145,020004 150,240005 59330124,000000
AMD 2021-12-31 146,160004 148,610001 143,550003 143,899994 49375664,000000
AMD 2021-12-30 147,440002 148,850006 144,850006 145,149994 44149540,000000
AMD 2021-12-29 152,820007 154,339996 147,490005 148,259995 51143140,000000
AMD 2021-12-28 155,880005 156,729996 151,380005 153,149994 58195428,000000
AMD 2021-12-27 147,509995 154,889999 147,259995 154,360001 53140148,000000
AMD 2021-12-23 143,889999 149,020004 143,850006 146,139999 48431928,000000
AMD 2021-12-22 142,649994 144,500000 140,270004 143,880005 46600096,000000
AMD 2021-12-21 138,179993 144,500000 135,149994 144,250000 57291080,000000
AMD 2021-12-20 135,970001 138,000000 133,520004 135,800003 37988724,000000
AMD 2021-12-17 136,300003 142,039993 136,110001 137,750000 55370600,000000
AMD 2021-12-16 147,000000 147,919998 137,020004 138,639999 63369552,000000
AMD 2021-12-15 135,110001 146,690002 133,820007 146,500000 71981888,000000
AMD 2021-12-14 131,669998 137,240005 130,600006 135,600006 50516764,000000
AMD 2021-12-13 138,250000 139,399994 133,419998 133,800003 42011736,000000
AMD 2021-12-10 141,289993 141,369995 136,139999 138,550003 39646072,000000
AMD 2021-12-09 145,160004 146,690002 137,800003 138,100006 53019928,000000
AMD 2021-12-08 144,960007 147,029999 142,699997 145,240005 39830544,000000
AMD 2021-12-07 143,899994 145,759995 141,000000 144,850006 52669520,000000
AMD 2021-12-06 141,130005 141,309998 134,199997 139,059998 66638672,000000
AMD 2021-12-03 151,649994 152,380005 140,720001 144,009995 65612780,000000
AMD 2021-12-02 147,679993 152,529999 146,470001 150,679993 55771812,000000
AMD 2021-12-01 160,369995 160,880005 148,919998 149,110001 63922032,000000
AMD 2021-11-30 163,279999 164,460007 155,679993 158,369995 74678352,000000
AMD 2021-11-29 157,500000 162,509995 156,100006 161,910004 57139176,000000
AMD 2021-11-26 155,800003 158,100006 152,809998 154,809998 35935112,000000
AMD 2021-11-24 149,460007 157,929993 147,199997 157,800003 60456708,000000
AMD 2021-11-23 150,410004 152,660004 145,300003 149,919998 62852704,000000
AMD 2021-11-22 157,139999 161,880005 152,389999 152,520004 58581472,000000
AMD 2021-11-19 155,759995 156,910004 153,449997 155,410004 40925384,000000
AMD 2021-11-18 157,070007 158,889999 152,559998 155,020004 60330356,000000
AMD 2021-11-17 151,979996 154,660004 149,690002 151,339996 53438100,000000
AMD 2021-11-16 145,929993 153,080002 145,350006 152,449997 52854132,000000
AMD 2021-11-15 148,000000 148,979996 142,860001 146,490005 52110432,000000
AMD 2021-11-12 146,020004 148,589996 144,250000 147,889999 52081196,000000
AMD 2021-11-11 142,960007 146,460007 140,839996 146,009995 67597640,000000
AMD 2021-11-10 143,929993 146,300003 138,520004 139,869995 81985960,000000
AMD 2021-11-09 154,009995 155,580002 143,889999 148,919998 97724408,000000
AMD 2021-11-08 137,699997 153,479996 137,830002 150,160004 140694848,000000
AMD 2021-11-05 139,179993 141,220001 134,419998 136,339996 64702636,000000
AMD 2021-11-04 132,009995 138,789993 130,770004 137,500000 84140496,000000
AMD 2021-11-03 127,750000 130,600006 126,790001 130,529999 58372516,000000
AMD 2021-11-02 124,980003 128,460007 124,199997 127,629997 52686988,000000
AMD 2021-11-01 119,449997 125,510002 118,150002 125,230003 54093360,000000
AMD 2021-10-29 120,949997 122,570000 119,879997 120,230003 40710224,000000
AMD 2021-10-28 122,860001 123,500000 120,260002 121,160004 55262376,000000
AMD 2021-10-27 121,629997 128,080002 121,050003 122,279999 97979280,000000
AMD 2021-10-26 122,989998 127,199997 122,580002 122,930000 58493744,000000
AMD 2021-10-25 120,510002 123,459999 118,599998 122,360001 47471612,000000
AMD 2021-10-22 120,820000 121,559998 118,370003 119,820000 38537596,000000
AMD 2021-10-21 116,500000 119,500000 116,279999 119,330002 33881716,000000
AMD 2021-10-20 116,290001 118,300003 115,419998 116,389999 34186964,000000
AMD 2021-10-19 116,160004 117,169998 114,470001 116,330002 39352700,000000
AMD 2021-10-18 111,900002 116,879997 111,370003 116,430000 47396916,000000
AMD 2021-10-15 112,500000 112,830002 111,110001 112,120003 34203008,000000
AMD 2021-10-14 110,500000 112,220001 109,639999 111,989998 46723216,000000
AMD 2021-10-13 106,279999 109,870003 106,279999 109,160004 55243692,000000
AMD 2021-10-12 105,169998 106,040001 104,339996 105,040001 33906744,000000
AMD 2021-10-11 104,620003 107,190002 104,019997 104,680000 31182452,000000
AMD 2021-10-08 106,550003 107,279999 104,889999 105,059998 30574928,000000
AMD 2021-10-07 104,599998 107,940002 104,470001 106,449997 41153948,000000
AMD 2021-10-06 100,449997 103,720001 100,349998 103,639999 38828140,000000
AMD 2021-10-05 100,919998 102,870003 100,610001 101,809998 31134906,000000
AMD 2021-10-04 101,739998 101,849998 99,820000 100,339996 41902400,000000
AMD 2021-10-01 102,599998 103,000000 100,650002 102,449997 41446096,000000
AMD 2021-09-30 102,080002 104,440002 101,989998 102,900002 57427708,000000
AMD 2021-09-29 102,290001 102,660004 99,809998 100,349998 52085708,000000
AMD 2021-09-28 106,830002 107,650002 101,419998 101,519997 73971264,000000
AMD 2021-09-27 105,070000 108,440002 103,440002 108,160004 51841496,000000
AMD 2021-09-24 105,180000 106,050003 104,680000 105,800003 26385818,000000
AMD 2021-09-23 104,889999 106,860001 103,889999 106,150002 32364192,000000
AMD 2021-09-22 102,820000 104,559998 102,209999 104,379997 34065436,000000
AMD 2021-09-21 102,150002 103,430000 101,180000 102,820000 35332844,000000
AMD 2021-09-20 101,580002 102,510002 99,510002 101,550003 44629080,000000
AMD 2021-09-17 105,559998 105,980003 103,709999 103,879997 44407880,000000
AMD 2021-09-16 104,919998 106,750000 103,760002 106,220001 38150268,000000
AMD 2021-09-15 106,000000 106,320000 104,029999 105,599998 37853768,000000
AMD 2021-09-14 105,519997 106,809998 104,419998 105,730003 40528336,000000
AMD 2021-09-13 105,260002 105,279999 102,629997 104,800003 37767788,000000
AMD 2021-09-10 106,989998 106,959999 104,980003 105,199997 32206964,000000
AMD 2021-09-09 106,559998 107,290001 105,839996 106,150002 31275832,000000
AMD 2021-09-08 108,879997 109,290001 105,519997 106,169998 42643376,000000
AMD 2021-09-07 109,959999 110,580002 108,660004 109,150002 28689044,000000
AMD 2021-09-03 108,849998 111,169998 108,500000 109,919998 42149736,000000
AMD 2021-09-02 110,320000 110,879997 108,769997 109,199997 40031216,000000
AMD 2021-09-01 111,300003 111,849998 109,849998 109,989998 38176272,000000
AMD 2021-08-31 111,260002 111,239998 109,029999 110,720001 48796416,000000
AMD 2021-08-30 112,610001 114,489998 111,260002 111,320000 55693360,000000
AMD 2021-08-27 108,010002 111,779999 107,800003 111,400002 60648644,000000
AMD 2021-08-26 108,570000 109,230003 106,839996 107,269997 51324468,000000
AMD 2021-08-25 108,129997 109,910004 107,449997 108,300003 45347196,000000
AMD 2021-08-24 109,449997 109,610001 107,279999 107,650002 50888352,000000
AMD 2021-08-23 105,290001 109,019997 104,870003 108,769997 68344168,000000
AMD 2021-08-20 104,320000 105,980003 103,989998 104,650002 54653812,000000
AMD 2021-08-19 103,320000 106,180000 101,970001 103,699997 70933360,000000
AMD 2021-08-18 107,349998 108,070000 103,269997 103,440002 78862352,000000
AMD 2021-08-17 106,639999 108,699997 105,349998 107,559998 73894400,000000
AMD 2021-08-16 110,199997 111,580002 105,860001 107,480003 73322832,000000
AMD 2021-08-13 107,169998 111,709999 106,570000 110,550003 99352272,000000
AMD 2021-08-12 107,389999 108,440002 106,129997 106,500000 60625724,000000
AMD 2021-08-11 107,599998 109,790001 105,620003 107,680000 91693712,000000
AMD 2021-08-10 107,889999 109,160004 104,370003 106,480003 111977176,000000
AMD 2021-08-09 11131,000000 112,330002 107,059998 107,580002 115457968,000000
AMD 2021-08-06 110,550003 116,260002 109,699997 110,110001 143655904,000000
AMD 2021-08-05 116,629997 117,570000 111,589996 112,349998 137526880,000000
AMD 2021-08-04 114,360001 122,480003 114,160004 118,769997 224364080,000000
AMD 2021-08-03 108,150002 114,849998 107,660004 112,559998 157268112,000000
AMD 2021-08-02 105,930000 110,330002 103,830002 108,629997 114960720,000000
AMD 2021-07-30 101,599998 106,970001 101,379997 106,190002 124930840,000000
AMD 2021-07-29 96,580002 105,730003 96,580002 102,949997 163501392,000000
AMD 2021-07-28 93,440002 98,709999 89,650002 97,930000 139310768,000000
AMD 2021-07-27 92,940002 94,099998 89,099998 91,029999 64103248,000000
AMD 2021-07-26 92,010002 92,750000 91,120003 91,820000 26510424,000000
AMD 2021-07-23 91,349998 92,370003 90,190002 92,150002 31486884,000000
AMD 2021-07-22 89,400002 91,360001 89,080002 91,209999 33056948,000000
AMD 2021-07-21 89,400002 90,459999 89,080002 89,919998 10583021,000000
AMD 2021-07-20 87,089996 87,769997 85,169998 87,110001 26996312,000000
AMD 2021-07-19 84,989998 87,230003 84,239998 86,580002 38907348,000000
AMD 2021-07-16 87,320000 88,029999 85,680000 85,889999 34996272,000000
AMD 2021-07-15 89,779999 89,739998 86,180000 86,930000 38487876,000000
AMD 2021-07-14 90,760002 91,389999 88,940002 89,050003 27966088,000000
AMD 2021-07-13 90,480003 91,400002 89,830002 90,260002 30064496,000000
AMD 2021-07-12 91,220001 91,900002 89,650002 90,809998 28251396,000000
AMD 2021-07-09 90,040001 91,260002 88,529999 90,900002 35278416,000000
AMD 2021-07-08 87,860001 90,339996 87,449997 89,739998 45283928,000000
AMD 2021-07-07 95,019997 95,430000 90,309998 90,540001 51175572,000000
AMD 2021-07-06 94,879997 95,410004 93,320000 94,470001 43720624,000000
AMD 2021-07-02 93,279999 95,269997 92,209999 94,699997 51268380,000000
AMD 2021-07-01 94,040001 94,180000 91,699997 93,309998 57810852,000000
AMD 2021-06-30 90,820000 94,330002 90,599998 93,930000 70185576,000000
AMD 2021-06-29 87,410004 90,300003 86,660004 89,519997 45733572,000000
AMD 2021-06-28 86,379997 88,000000 86,150002 87,080002 29748372,000000
AMD 2021-06-25 86,339996 86,360001 85,099998 85,620003 27804536,000000
AMD 2021-06-24 84,389999 87,139999 84,389999 86,099998 41858160,000000
AMD 2021-06-23 83,830002 84,480003 83,160004 83,820000 25642772,000000
AMD 2021-06-22 82,900002 84,040001 82,500000 83,580002 31961328,000000
AMD 2021-06-21 83,489998 84,190002 82,209999 82,589996 42996232,000000
AMD 2021-06-18 84,279999 85,769997 83,480003 84,650002 58538728,000000
AMD 2021-06-17 80,769997 85,370003 80,570000 84,559998 76591824,000000
AMD 2021-06-16 80,750000 81,449997 78,959999 80,110001 29445022,000000
AMD 2021-06-15 81,589996 81,680000 80,220001 80,470001 26067492,000000
AMD 2021-06-14 81,510002 81,550003 80,199997 81,550003 27700652,000000
AMD 2021-06-11 81,610001 82,330002 80,699997 81,309998 24132260,000000
AMD 2021-06-10 80,019997 81,709999 79,699997 81,559998 28484796,000000
AMD 2021-06-09 81,089996 81,680000 79,800003 79,959999 28454646,000000
AMD 2021-06-08 81,870003 82,639999 80,459999 80,889999 26840992,000000
AMD 2021-06-07 81,400002 81,680000 80,379997 81,349998 28950508,000000
AMD 2021-06-04 80,919998 82,190002 80,820000 81,580002 26041626,000000
AMD 2021-06-03 81,129997 81,889999 80,260002 80,279999 29633896,000000
AMD 2021-06-02 81,000000 82,599998 80,709999 81,970001 35010680,000000
AMD 2021-06-01 81,010002 82,910004 80,660004 80,809998 42926448,000000
AMD 2021-05-28 78,660004 81,089996 78,680000 80,080002 40952664,000000
AMD 2021-05-27 78,110001 78,430000 77,470001 78,419998 35883200,000000
AMD 2021-05-26 77,830002 78,589996 77,589996 78,339996 30354000,000000
AMD 2021-05-25 77,330002 78,769997 76,839996 77,860001 47353100,000000
AMD 2021-05-24 77,260002 78,010002 76,800003 77,440002 33194300,000000
AMD 2021-05-21 78,550003 78,809998 77,040001 77,169998 40172600,000000
AMD 2021-05-20 76,809998 78,269997 76,250000 78,059998 49135000,000000
AMD 2021-05-19 73,160004 76,970001 72,760002 76,230003 73966200,000000
AMD 2021-05-18 74,739998 75,769997 74,239998 74,440002 31930700,000000
AMD 2021-05-17 74,220001 75,519997 73,410004 74,650002 40779200,000000
AMD 2021-05-14 74,019997 75,029999 72,720001 74,589996 38266300,000000
AMD 2021-05-13 75,209999 75,699997 72,500000 73,089996 48646800,000000
AMD 2021-05-12 75,089996 76,129997 74,160004 74,639999 42531400,000000
AMD 2021-05-11 73,570000 76,930000 72,750000 76,830002 51008200,000000
AMD 2021-05-10 78,199997 78,300003 75,919998 75,989998 45134500,000000
AMD 2021-05-07 78,750000 79,570000 78,220001 78,809998 36931700,000000
AMD 2021-05-06 77,629997 78,059998 76,470001 77,889999 38661300,000000
AMD 2021-05-05 79,050003 79,300003 77,360001 77,830002 42310200,000000
AMD 2021-05-04 77,949997 78,669998 77,040001 78,610001 59194300,000000
AMD 2021-05-03 81,970001 82,000000 78,459999 78,550003 66323300,000000
AMD 2021-04-30 82,970001 84,099998 81,419998 81,620003 46515800,000000
AMD 2021-04-29 84,699997 85,269997 82,629997 83,910004 51294500,000000
AMD 2021-04-28 88,849998 89,199997 83,919998 84,019997 108920304,000000
AMD 2021-04-27 85,669998 87,150002 85,129997 85,209999 61909900,000000
AMD 2021-04-26 83,349998 85,900002 82,699997 85,410004 57594500,000000
AMD 2021-04-23 80,209999 83,300003 79,959999 82,760002 49194000,000000
AMD 2021-04-22 81,610001 81,790001 78,589996 79,059998 38846100,000000
AMD 2021-04-21 78,989998 81,660004 78,860001 81,610001 35069000,000000
AMD 2021-04-20 80,820000 81,110001 78,510002 79,269997 34977800,000000
AMD 2021-04-19 82,129997 83,180000 80,389999 81,110001 39115500,000000
AMD 2021-04-16 83,300003 83,589996 81,529999 82,150002 47280600,000000
AMD 2021-04-15 80,320000 83,949997 79,970001 83,010002 68942800,000000
AMD 2021-04-14 79,879997 80,129997 77,940002 78,550003 34263800,000000
AMD 2021-04-13 79,669998 80,720001 78,980003 80,190002 37767300,000000
AMD 2021-04-12 82,059998 82,180000 78,029999 78,580002 62098800,000000
AMD 2021-04-09 82,800003 83,589996 82,160004 82,760002 32759900,000000
AMD 2021-04-08 83,320000 83,790001 82,440002 83,349998 41925300,000000
AMD 2021-04-07 81,320000 83,099998 80,349998 82,199997 35590900,000000
AMD 2021-04-06 81,209999 82,459999 80,879997 81,440002 29327900,000000
AMD 2021-04-05 81,739998 81,900002 80,389999 81,430000 32610600,000000
AMD 2021-04-01 80,160004 81,309998 79,480003 81,089996 40182400,000000
AMD 2021-03-31 76,570000 79,129997 76,519997 78,500000 43659500,000000
AMD 2021-03-30 76,470001 76,559998 74,849998 76,000000 39169300,000000
AMD 2021-03-29 77,029999 78,019997 76,260002 77,139999 37144300,000000
AMD 2021-03-26 76,620003 77,500000 75,029999 77,410004 49148700,000000
AMD 2021-03-25 75,849998 76,949997 74,959999 76,220001 44735100,000000
AMD 2021-03-24 77,550003 78,800003 76,400002 76,480003 43753600,000000
AMD 2021-03-23 80,129997 80,339996 77,949997 78,379997 40466600,000000
AMD 2021-03-22 79,989998 81,269997 79,220001 80,300003 39648600,000000
AMD 2021-03-19 78,489998 79,339996 77,589996 79,059998 42283400,000000
AMD 2021-03-18 81,059998 81,620003 78,010002 78,120003 51036500,000000
AMD 2021-03-17 81,750000 83,250000 80,410004 82,629997 43320600,000000
AMD 2021-03-16 83,660004 84,750000 82,260002 82,750000 42971600,000000
AMD 2021-03-15 81,910004 83,389999 81,199997 82,500000 39086800,000000
AMD 2021-03-12 79,730003 81,190002 79,230003 81,050003 32938000,000000
AMD 2021-03-11 79,400002 81,889999 79,370003 81,230003 43583700,000000
AMD 2021-03-10 79,750000 80,040001 77,410004 77,519997 45416600,000000
AMD 2021-03-09 76,730003 79,220001 75,769997 78,529999 45088300,000000
AMD 2021-03-08 78,029999 79,000000 73,860001 73,959999 54563900,000000
AMD 2021-03-05 79,000000 79,480003 74,199997 78,519997 58548900,000000
AMD 2021-03-04 80,230003 81,809998 76,779999 77,750000 60549400,000000
AMD 2021-03-03 84,279999 84,379997 80,849998 80,860001 43541000,000000
AMD 2021-03-02 86,919998 86,949997 84,040001 84,129997 34828200,000000
AMD 2021-03-01 85,370003 86,500000 83,970001 86,389999 32746200,000000
AMD 2021-02-26 83,570000 85,589996 82,910004 84,510002 48962900,000000
AMD 2021-02-25 86,169998 87,089996 81,919998 82,419998 54625100,000000
AMD 2021-02-24 84,330002 87,089996 82,809998 86,940002 40821200,000000
AMD 2021-02-23 83,400002 85,110001 79,360001 84,739998 49720900,000000
AMD 2021-02-22 88,150002 88,300003 85,209999 85,370003 36930200,000000
AMD 2021-02-19 89,750000 90,419998 88,690002 89,580002 29548300,000000
AMD 2021-02-18 89,089996 89,599998 87,309998 88,639999 35624900,000000
AMD 2021-02-17 90,559998 90,959999 88,570000 89,940002 32245500,000000
AMD 2021-02-16 93,900002 94,000000 90,750000 91,459999 35105900,000000
AMD 2021-02-12 92,750000 94,220001 91,900002 93,769997 38538400,000000
AMD 2021-02-11 92,900002 93,650002 91,330002 92,660004 35571000,000000
AMD 2021-02-10 91,500000 93,269997 90,459999 92,349998 42441300,000000
AMD 2021-02-09 91,389999 93,300003 90,550003 90,910004 37596400,000000
AMD 2021-02-08 88,309998 91,989998 87,980003 91,470001 47639900,000000
AMD 2021-02-05 88,150002 88,360001 86,879997 87,900002 30268700,000000
AMD 2021-02-04 88,220001 88,599998 87,059998 87,839996 30791600,000000
AMD 2021-02-03 88,599998 89,480003 87,339996 87,889999 32312900,000000
AMD 2021-02-02 88,489998 89,279999 86,949997 88,860001 33850000,000000
AMD 2021-02-01 86,830002 87,949997 84,660004 87,660004 42359300,000000
AMD 2021-01-29 87,559998 88,330002 85,019997 85,639999 56735800,000000
AMD 2021-01-28 89,830002 89,879997 87,300003 87,519997 47048400,000000
AMD 2021-01-27 91,099998 91,879997 86,220001 88,839996 73341200,000000
AMD 2021-01-26 94,910004 95,720001 93,629997 94,709999 59449100,000000
AMD 2021-01-25 94,139999 95,739998 91,400002 94,129997 55086900,000000
AMD 2021-01-22 94,419998 95,949997 91,879997 92,790001 71294704,000000
AMD 2021-01-21 89,339996 92,070000 88,430000 91,529999 54221900,000000
AMD 2021-01-20 90,550003 90,779999 88,599998 88,750000 35185800,000000
AMD 2021-01-19 89,559998 89,580002 87,239998 89,449997 45115100,000000
AMD 2021-01-15 90,750000 91,589996 87,860001 88,209999 49340300,000000
AMD 2021-01-14 91,769997 92,360001 90,449997 90,790001 53408200,000000
AMD 2021-01-13 93,010002 93,889999 90,839996 91,779999 60712900,000000
AMD 2021-01-12 97,860001 98,970001 94,070000 95,360001 67672304,000000
AMD 2021-01-11 94,029999 99,230003 93,760002 97,250000 48600200,000000
AMD 2021-01-08 95,980003 96,400002 93,269997 94,580002 39816400,000000
AMD 2021-01-07 91,330002 95,510002 91,199997 95,160004 42897200,000000
AMD 2021-01-06 91,620003 92,279999 89,459999 90,330002 51911700,000000
AMD 2021-01-05 92,099998 93,209999 91,410004 92,769997 34208000,000000
AMD 2021-01-04 92,110001 96,059998 90,919998 92,300003 51802600,000000
AMD 2020-12-31 92,099998 92,300003 90,870003 91,709999 24930700,000000
AMD 2020-12-30 90,779999 92,849998 90,190002 92,290001 25845000,000000
AMD 2020-12-29 91,660004 92,459999 89,430000 90,620003 31748200,000000
AMD 2020-12-28 92,930000 93,139999 90,820000 91,599998 30627300,000000
AMD 2020-12-24 91,800003 92,510002 91,309998 91,809998 16705900,000000
AMD 2020-12-23 93,080002 93,129997 91,459999 91,550003 25993300,000000
AMD 2020-12-22 93,360001 93,550003 90,529999 93,160004 35673700,000000
AMD 2020-12-21 94,250000 95,279999 91,080002 93,230003 47093900,000000
AMD 2020-12-18 97,269997 97,680000 93,559998 95,919998 51823100,000000
AMD 2020-12-17 97,550003 97,919998 96,250000 96,839996 32023700,000000
AMD 2020-12-16 97,040001 97,269997 95,459999 96,849998 34909000,000000
AMD 2020-12-15 95,930000 97,980003 95,449997 97,120003 57232700,000000
AMD 2020-12-14 92,209999 95,410004 91,849998 94,779999 48026400,000000
AMD 2020-12-11 91,540001 92,330002 90,160004 91,650002 28368100,000000
AMD 2020-12-10 89,550003 92,089996 89,029999 91,660004 33804400,000000
AMD 2020-12-09 92,760002 94,699997 89,160004 89,830002 52170400,000000
AMD 2020-12-08 94,050003 94,739998 91,900002 92,919998 33907500,000000
AMD 2020-12-07 94,949997 95,000000 92,970001 94,070000 39815700,000000
AMD 2020-12-04 92,580002 94,580002 90,629997 94,040001 45570300,000000
AMD 2020-12-03 94,059998 94,699997 92,010002 92,309998 35859700,000000
AMD 2020-12-02 92,889999 96,370003 92,529999 93,739998 57988800,000000
AMD 2020-12-01 92,250000 93,900002 90,779999 92,629997 58583600,000000
AMD 2020-11-30 87,330002 92,739998 86,529999 92,660004 84483000,000000
AMD 2020-11-27 87,989998 88,000000 86,360001 87,190002 22717600,000000
AMD 2020-11-25 85,760002 87,839996 85,519997 86,709999 41349700,000000
AMD 2020-11-24 85,720001 86,110001 83,320000 85,070000 36839200,000000
AMD 2020-11-23 85,519997 87,540001 84,620003 85,309998 46505000,000000
AMD 2020-11-20 85,279999 86,099998 84,470001 84,639999 35008400,000000
AMD 2020-11-19 82,389999 85,639999 81,720001 85,540001 50116800,000000
AMD 2020-11-18 83,010002 83,959999 82,220001 82,540001 29968000,000000
AMD 2020-11-17 83,930000 84,809998 82,910004 83,360001 29473500,000000
AMD 2020-11-16 81,209999 83,779999 80,480003 83,730003 38640800,000000
AMD 2020-11-13 82,730003 83,110001 80,699997 81,430000 30423200,000000
AMD 2020-11-12 81,320000 83,000000 80,300003 81,839996 37242600,000000
AMD 2020-11-11 79,389999 81,470001 78,970001 81,279999 44611300,000000
AMD 2020-11-10 81,930000 82,129997 77,629997 77,989998 67137200,000000
AMD 2020-11-09 84,239998 87,050003 82,769997 83,120003 58580700,000000
AMD 2020-11-06 83,519997 86,089996 82,669998 85,879997 53829900,000000
AMD 2020-11-05 83,269997 83,500000 81,849998 83,000000 46542300,000000
AMD 2020-11-04 80,250000 81,849998 78,970001 81,349998 66579700,000000
AMD 2020-11-03 74,930000 77,080002 74,599998 76,580002 41231800,000000
AMD 2020-11-02 75,849998 76,339996 73,760002 74,699997 45760700,000000
AMD 2020-10-30 77,089996 77,699997 74,230003 75,290001 51349000,000000
AMD 2020-10-29 76,750000 79,180000 76,290001 78,019997 52784100,000000
AMD 2020-10-28 78,730003 78,959999 75,760002 76,400002 76529904,000000
AMD 2020-10-27 82,000000 82,370003 77,570000 78,879997 156669504,000000
AMD 2020-10-26 82,550003 84,970001 80,860001 82,230003 69423696,000000
AMD 2020-10-23 80,930000 81,989998 79,330002 81,959999 46557700,000000
AMD 2020-10-22 79,650002 80,820000 78,419998 79,419998 38006800,000000
AMD 2020-10-21 81,720001 81,930000 79,190002 79,199997 36426400,000000
AMD 2020-10-20 82,160004 82,690002 80,580002 81,559998 38219400,000000
AMD 2020-10-19 83,620003 84,650002 81,529999 82,000000 36689100,000000
AMD 2020-10-16 83,540001 83,989998 82,410004 83,169998 31474300,000000
AMD 2020-10-15 83,400002 84,720001 82,419998 83,129997 33696400,000000
AMD 2020-10-14 85,860001 85,959999 83,459999 84,209999 40403000,000000
AMD 2020-10-13 84,860001 86,089996 83,970001 85,279999 42764100,000000
AMD 2020-10-12 83,650002 85,129997 83,120003 84,290001 47669700,000000
AMD 2020-10-09 84,739998 85,750000 82,349998 83,099998 80354400,000000
AMD 2020-10-08 88,110001 88,720001 85,949997 86,510002 54240700,000000
AMD 2020-10-07 86,099998 87,790001 85,650002 86,690002 43045700,000000
AMD 2020-10-06 86,209999 87,250000 83,540001 84,480003 52725400,000000
AMD 2020-10-05 82,550003 86,279999 82,550003 86,150002 47056500,000000
AMD 2020-10-02 82,580002 84,650002 81,660004 81,800003 52855100,000000
AMD 2020-10-01 83,059998 85,250000 82,860001 84,860001 52177100,000000
AMD 2020-09-30 81,750000 82,940002 80,660004 81,989998 51533700,000000
AMD 2020-09-29 79,300003 82,550003 79,300003 81,769997 61568900,000000
AMD 2020-09-28 79,120003 79,570000 77,519997 79,480003 48005500,000000
AMD 2020-09-25 76,349998 78,199997 74,669998 78,059998 48206200,000000
AMD 2020-09-24 74,540001 77,250000 73,900002 75,820000 57540900,000000
AMD 2020-09-23 77,389999 77,910004 74,339996 74,730003 42327500,000000
AMD 2020-09-22 78,360001 78,790001 75,269997 77,699997 56044700,000000
AMD 2020-09-21 74,230003 77,980003 73,879997 77,940002 61312000,000000
AMD 2020-09-18 77,000000 77,400002 73,849998 74,930000 51082900,000000
AMD 2020-09-17 74,879997 76,629997 74,199997 76,550003 55619100,000000
AMD 2020-09-16 79,349998 79,720001 76,540001 76,660004 38393500,000000
AMD 2020-09-15 77,660004 80,330002 75,970001 78,930000 57874400,000000
AMD 2020-09-14 76,800003 78,820000 76,260002 77,900002 47448700,000000
AMD 2020-09-11 79,820000 79,989998 75,040001 76,339996 54763000,000000
AMD 2020-09-10 83,070000 83,309998 78,379997 78,980003 51499400,000000
AMD 2020-09-09 81,400002 82,440002 79,279999 81,910004 54163900,000000
AMD 2020-09-08 78,050003 81,879997 78,000000 78,690002 54955700,000000
AMD 2020-09-04 81,449997 84,389999 76,330002 82,010002 82267800,000000
AMD 2020-09-03 87,839996 88,470001 81,589996 82,540001 87462704,000000
AMD 2020-09-02 94,010002 94,279999 88,739998 90,220001 50366900,000000
AMD 2020-09-01 91,919998 92,510002 90,190002 92,180000 55825600,000000
AMD 2020-08-31 85,050003 92,639999 85,050003 90,820000 90655904,000000
AMD 2020-08-28 84,300003 86,040001 84,190002 85,550003 40723300,000000
AMD 2020-08-27 86,349998 86,580002 82,940002 83,800003 42194200,000000
AMD 2020-08-26 86,970001 87,720001 85,199997 86,019997 47157300,000000
AMD 2020-08-25 83,360001 86,620003 82,349998 86,349998 49234400,000000
AMD 2020-08-24 84,550003 85,330002 82,550003 83,080002 38036100,000000
AMD 2020-08-21 83,290001 84,410004 82,230003 83,809998 48280300,000000
AMD 2020-08-20 79,739998 82,839996 79,120003 82,769997 42948900,000000
AMD 2020-08-19 81,779999 81,849998 80,449997 81,089996 37507400,000000
AMD 2020-08-18 82,800003 82,879997 81,029999 81,660004 30970500,000000
AMD 2020-08-17 82,089996 83,059998 81,550003 82,419998 31450200,000000
AMD 2020-08-14 81,809998 83,239998 80,879997 81,300003 42389500,000000
AMD 2020-08-13 82,879997 84,019997 81,540001 81,839996 57407400,000000
AMD 2020-08-12 78,430000 82,879997 77,550003 82,610001 88513696,000000
AMD 2020-08-11 80,709999 80,709999 76,099998 76,879997 77877696,000000
AMD 2020-08-10 85,050003 85,160004 79,320000 82,239998 70536096,000000
AMD 2020-08-07 86,669998 87,290001 82,669998 84,849998 66543200,000000
AMD 2020-08-06 85,489998 86,980003 84,779999 86,709999 53961700,000000
AMD 2020-08-05 84,959999 86,320000 83,320000 85,309998 65642600,000000
AMD 2020-08-04 78,029999 85,809998 77,989998 85,040001 155676096,000000
AMD 2020-08-03 78,190002 78,500000 77,059998 77,669998 42628800,000000
AMD 2020-07-31 78,669998 78,959999 75,360001 77,430000 71621600,000000
AMD 2020-07-30 75,370003 78,959999 75,070000 78,199997 80286896,000000
AMD 2020-07-29 75,500000 77,190002 73,900002 76,089996 132969696,000000
AMD 2020-07-28 68,099998 69,800003 67,019997 67,610001 94181400,000000
AMD 2020-07-27 69,279999 71,629997 67,790001 68,970001 107918096,000000
AMD 2020-07-24 64,180000 69,940002 64,050003 69,400002 205314496,000000
AMD 2020-07-23 61,630001 62,330002 58,630001 59,570000 106829104,000000
AMD 2020-07-22 57,070000 62,000000 56,970001 61,790001 135159392,000000
AMD 2020-07-21 57,810001 58,500000 56,320000 57,000000 44741000,000000
AMD 2020-07-20 55,230000 57,529999 54,830002 57,459999 45034300,000000
AMD 2020-07-17 55,310001 55,810001 54,680000 55,040001 34710400,000000
AMD 2020-07-16 54,680000 55,150002 53,740002 54,919998 36887100,000000
AMD 2020-07-15 54,959999 55,369999 53,590000 55,340000 42360300,000000
AMD 2020-07-14 53,299999 54,860001 52,259998 54,720001 54890100,000000
AMD 2020-07-13 56,680000 58,349998 53,380001 53,590000 57741800,000000
AMD 2020-07-10 57,540001 58,150002 55,509998 55,880001 59839700,000000
AMD 2020-07-09 53,520000 57,580002 53,310001 57,259998 87216304,000000
AMD 2020-07-08 53,009998 53,470001 52,070000 53,430000 35608300,000000
AMD 2020-07-07 53,279999 54,169998 52,860001 52,930000 32153100,000000
AMD 2020-07-06 52,900002 53,520000 52,330002 53,400002 36769400,000000
AMD 2020-07-02 53,029999 53,189999 52,049999 52,340000 29081400,000000
AMD 2020-07-01 52,630001 52,869999 51,599998 52,580002 32370900,000000
AMD 2020-06-30 51,160000 52,770000 50,820000 52,610001 42275700,000000
AMD 2020-06-29 50,150002 50,279999 48,419998 50,279999 49905800,000000
AMD 2020-06-26 51,849998 51,950001 49,450001 50,099998 65485700,000000
AMD 2020-06-25 52,560001 52,700001 50,540001 51,930000 51129600,000000
AMD 2020-06-24 53,939999 54,740002 51,919998 52,389999 53535500,000000
AMD 2020-06-23 55,049999 55,369999 53,869999 53,990002 48089000,000000
AMD 2020-06-22 54,669998 55,169998 53,740002 54,759998 44704800,000000
AMD 2020-06-19 54,410000 55,459999 53,820000 54,230000 52801500,000000
AMD 2020-06-18 54,619999 55,119999 53,650002 54,040001 40354700,000000
AMD 2020-06-17 54,790001 55,820000 54,299999 54,549999 45146500,000000
AMD 2020-06-16 55,720001 56,070000 53,590000 54,459999 50949700,000000
AMD 2020-06-15 52,580002 54,730000 52,410000 54,680000 56740700,000000
AMD 2020-06-12 55,009998 55,599998 52,110001 53,500000 71189104,000000
AMD 2020-06-11 55,939999 56,680000 52,799999 52,830002 78715400,000000
AMD 2020-06-10 57,200001 59,000000 57,029999 57,439999 78719400,000000
AMD 2020-06-09 52,950001 56,459999 52,720001 56,389999 79919104,000000
AMD 2020-06-08 53,299999 53,349998 52,259998 52,970001 39681700,000000
AMD 2020-06-05 52,990002 53,570000 52,080002 53,099998 53908300,000000
AMD 2020-06-04 52,590000 53,740002 52,200001 52,630001 44869100,000000
AMD 2020-06-03 53,599998 53,650002 52,330002 52,730000 46765300,000000
AMD 2020-06-02 53,450001 53,570000 52,009998 53,540001 42855200,000000
AMD 2020-06-01 53,310001 54,110001 52,889999 53,630001 36864400,000000
AMD 2020-05-29 52,070000 53,799999 51,849998 53,799999 64666700,000000
AMGN 2022-06-27 245,169998 246,285004 244,024994 244,850006 2572467,000000
AMGN 2022-06-24 244,000000 246,000000 242,875000 245,369995 4527676,000000
AMGN 2022-06-23 241,720001 244,020004 240,910004 243,089996 3229579,000000
AMGN 2022-06-22 237,169998 242,320496 236,949997 240,139999 3965515,000000
AMGN 2022-06-21 236,839996 238,839996 233,940002 238,410004 3732285,000000
AMGN 2022-06-17 230,130005 236,500000 229,490005 234,720001 11171210,000000
AMGN 2022-06-16 233,600006 234,539993 229,593307 230,710007 4102268,000000
AMGN 2022-06-15 236,529999 237,240005 232,020004 235,580002 3076707,000000
AMGN 2022-06-14 236,970001 238,699997 233,434998 235,699997 2810823,000000
AMGN 2022-06-13 237,940002 239,050003 235,990005 236,770004 4462367,000000
AMGN 2022-06-10 240,020004 242,080002 237,399994 240,009995 2910866,000000
AMGN 2022-06-09 244,720001 246,710007 241,440002 241,750000 2570262,000000
AMGN 2022-06-08 246,660004 246,860001 243,580002 245,479996 2353914,000000
AMGN 2022-06-07 244,649994 246,800003 243,410004 246,410004 2643903,000000
AMGN 2022-06-06 248,330002 248,830002 243,669998 245,440002 2350937,000000
AMGN 2022-06-03 248,300003 250,660004 247,720001 248,449997 2086703,000000
AMGN 2022-06-02 252,619995 252,619995 243,850006 248,279999 3915569,000000
AMGN 2022-06-01 257,880005 257,899994 251,350006 253,419998 2664606,000000
AMGN 2022-05-31 255,000000 257,200012 251,050003 256,739990 5986687,000000
AMGN 2022-05-27 253,500000 256,220001 250,919998 255,259995 2674323,000000
AMGN 2022-05-26 253,389999 255,600006 252,080002 253,050003 2175019,000000
AMGN 2022-05-25 253,000000 254,309998 250,029999 253,009995 3533348,000000
AMGN 2022-05-24 253,000000 254,309998 250,300003 250,699997 1175863,000000
AMGN 2022-05-23 249,679993 251,050003 247,880005 249,039993 2272587,000000
AMGN 2022-05-20 244,059998 247,630005 243,009995 247,500000 3860381,000000
AMGN 2022-05-19 242,350006 245,860001 241,860001 244,770004 2414166,000000
AMGN 2022-05-18 246,490005 247,289993 243,020004 243,960007 3360550,000000
AMGN 2022-05-17 245,139999 246,210007 239,259995 245,350006 2344090,000000
AMGN 2022-05-13 244,639999 245,000000 241,300003 243,399994 2632099,000000
AMGN 2022-05-12 240,059998 244,839996 239,070007 244,720001 3733327,000000
AMGN 2022-05-11 240,360001 243,380005 239,210007 240,639999 3411712,000000
AMGN 2022-05-10 242,210007 244,399994 240,460007 240,710007 4234784,000000
AMGN 2022-05-09 236,580002 242,759995 234,539993 239,240005 4369782,000000
AMGN 2022-05-06 231,759995 237,460007 231,750000 236,500000 4682110,000000
AMGN 2022-05-05 235,500000 238,839996 232,259995 234,350006 3357092,000000
AMGN 2022-05-04 232,570007 237,110001 231,399994 236,100006 2482710,000000
AMGN 2022-05-03 233,750000 234,190002 229,600006 232,190002 2443774,000000
AMGN 2022-05-02 233,369995 234,000000 227,320007 230,919998 4154839,000000
AMGN 2022-04-29 236,500000 240,479996 232,770004 233,190002 4029371,000000
AMGN 2022-04-27 249,039993 252,000000 246,440002 248,789993 2937950,000000
AMGN 2022-04-26 250,300003 252,979996 249,720001 249,869995 3303688,000000
AMGN 2022-04-25 251,009995 252,649994 247,919998 252,169998 2271002,000000
AMGN 2022-04-22 254,100006 255,899994 250,070007 250,350006 2606414,000000
AMGN 2022-04-21 256,410004 258,390015 254,949997 255,460007 2117313,000000
AMGN 2022-04-20 254,070007 256,869995 253,500000 255,380005 1888073,000000
AMGN 2022-04-19 252,490005 255,729996 250,350006 253,369995 2353735,000000
AMGN 2022-04-18 252,490005 255,350006 251,190002 251,929993 2929245,000000
AMGN 2022-04-14 254,399994 257,549988 253,660004 254,020004 2672803,000000
AMGN 2022-04-13 251,139999 253,960007 249,889999 253,509995 2402811,000000
AMGN 2022-04-12 250,970001 252,550003 246,779999 250,039993 2261068,000000
AMGN 2022-04-11 253,600006 258,450012 250,500000 250,869995 2963466,000000
AMGN 2022-04-08 251,529999 253,880005 250,539993 252,020004 2745736,000000
AMGN 2022-04-07 249,199997 252,729996 249,020004 251,639999 2674379,000000
AMGN 2022-04-06 244,850006 251,460007 244,850006 249,929993 2931768,000000
AMGN 2022-04-05 243,740005 248,750000 243,740005 244,559998 2180321,000000
AMGN 2022-04-04 242,839996 246,000000 242,649994 244,869995 3519823,000000
AMGN 2022-04-01 243,029999 243,949997 240,729996 243,119995 1869233,000000
AMGN 2022-03-31 244,179993 245,449997 241,690002 241,820007 3102756,000000
AMGN 2022-03-30 243,570007 244,729996 242,020004 242,570007 2593344,000000
AMGN 2022-03-29 241,660004 242,610001 238,610001 241,539993 2230482,000000
AMGN 2022-03-28 238,820007 240,570007 237,979996 240,470001 1800715,000000
AMGN 2022-03-25 236,869995 239,490005 236,559998 238,789993 1424650,000000
AMGN 2022-03-24 235,800003 237,850006 234,000000 236,869995 1912911,000000
AMGN 2022-03-23 237,289993 239,240005 234,039993 234,179993 2533060,000000
AMGN 2022-03-22 236,320007 237,520004 234,539993 236,470001 2211952,000000
AMGN 2022-03-21 237,070007 240,320007 234,729996 236,320007 2371282,000000
AMGN 2022-03-18 234,910004 236,389999 232,750000 236,250000 7616718,000000
AMGN 2022-03-17 231,720001 236,570007 231,220001 235,860001 3258314,000000
AMGN 2022-03-16 232,520004 232,520004 228,500000 231,669998 4220401,000000
AMGN 2022-03-15 231,380005 233,059998 228,100006 231,559998 3176310,000000
AMGN 2022-03-14 231,080002 232,389999 228,919998 229,210007 2900934,000000
AMGN 2022-03-11 228,110001 230,029999 226,770004 228,850006 2667024,000000
AMGN 2022-03-10 229,660004 230,300003 226,080002 226,949997 3448318,000000
AMGN 2022-03-09 234,229996 234,490005 230,429993 231,460007 2640854,000000
AMGN 2022-03-08 233,850006 236,880005 230,570007 231,100006 2841933,000000
AMGN 2022-03-07 231,289993 239,660004 231,229996 234,360001 3711724,000000
AMGN 2022-03-04 230,699997 235,710007 230,139999 232,910004 2972768,000000
AMGN 2022-03-03 230,880005 234,270004 230,009995 232,639999 3636088,000000
AMGN 2022-03-02 225,039993 230,399994 224,649994 228,589996 3386874,000000
AMGN 2022-03-01 225,279999 227,770004 223,740005 225,210007 4569137,000000
AMGN 2022-02-28 224,029999 226,750000 222,580002 226,479996 3565765,000000
AMGN 2022-02-25 222,490005 228,139999 221,960007 227,029999 3391441,000000
AMGN 2022-02-24 218,929993 219,729996 214,389999 219,270004 3729902,000000
AMGN 2022-02-23 222,679993 223,750000 220,630005 221,000000 2991363,000000
AMGN 2022-02-22 220,759995 222,899994 219,300003 221,410004 2835865,000000
AMGN 2022-02-18 220,970001 223,970001 219,789993 220,770004 2795836,000000
AMGN 2022-02-17 221,479996 223,289993 219,429993 221,679993 2051263,000000
AMGN 2022-02-16 223,470001 225,089996 221,039993 222,660004 2369048,000000
AMGN 2022-02-15 225,000000 226,160004 221,220001 223,940002 2437888,000000
AMGN 2022-02-14 226,610001 226,899994 220,860001 224,270004 3904749,000000
AMGN 2022-02-11 228,520004 231,470001 228,149994 228,199997 2911998,000000
AMGN 2022-02-10 235,000000 236,130005 227,710007 228,820007 4616159,000000
AMGN 2022-02-09 241,039993 241,039993 235,360001 237,190002 4535019,000000
AMGN 2022-02-08 232,929993 244,710007 232,399994 241,009995 8384922,000000
AMGN 2022-02-07 222,089996 224,740005 220,639999 223,529999 3525452,000000
AMGN 2022-02-04 222,119995 224,759995 220,970001 222,110001 2967480,000000
AMGN 2022-02-03 228,660004 229,000000 223,750000 224,039993 2864479,000000
AMGN 2022-02-02 228,139999 229,139999 225,970001 228,929993 2262145,000000
AMGN 2022-02-01 227,139999 229,199997 225,520004 228,679993 2379216,000000
AMGN 2022-01-31 226,979996 227,940002 225,529999 227,139999 4253277,000000
AMGN 2022-01-28 224,050003 229,149994 222,389999 229,139999 2502138,000000
AMGN 2022-01-27 222,399994 228,039993 222,300003 224,000000 2665272,000000
AMGN 2022-01-26 221,619995 226,929993 221,240005 222,539993 2847554,000000
AMGN 2022-01-25 223,679993 227,500000 222,270004 225,039993 2769883,000000
AMGN 2022-01-24 227,479996 229,139999 219,979996 226,080002 4419587,000000
AMGN 2022-01-21 230,600006 231,369995 227,360001 227,720001 3530663,000000
AMGN 2022-01-20 233,729996 233,729996 228,809998 228,899994 2093942,000000
AMGN 2022-01-19 233,800003 234,330002 230,770004 231,300003 2044541,000000
AMGN 2022-01-18 233,520004 234,770004 231,720001 233,830002 3702328,000000
AMGN 2022-01-14 230,690002 235,750000 229,990005 235,360001 3012090,000000
AMGN 2022-01-13 232,050003 233,199997 230,330002 230,850006 2153095,000000
AMGN 2022-01-12 232,380005 232,600006 228,520004 231,759995 1877355,000000
AMGN 2022-01-11 230,470001 232,509995 228,110001 232,380005 2318048,000000
AMGN 2022-01-10 229,250000 230,639999 226,000000 230,369995 3117385,000000
AMGN 2022-01-07 223,539993 228,160004 223,539993 227,289993 2289373,000000
AMGN 2022-01-06 225,139999 226,660004 223,690002 225,169998 2017638,000000
AMGN 2022-01-05 227,039993 229,869995 224,520004 225,139999 2782267,000000
AMGN 2022-01-04 225,759995 228,789993 224,250000 227,839996 2297748,000000
AMGN 2022-01-03 223,630005 226,970001 222,029999 226,690002 2529753,000000
AMGN 2021-12-31 226,259995 227,740005 224,800003 224,970001 1529585,000000
AMGN 2021-12-30 227,600006 229,520004 226,139999 226,470001 1506104,000000
AMGN 2021-12-29 225,580002 228,210007 224,990005 227,600006 1320260,000000
AMGN 2021-12-28 225,169998 226,949997 225,050003 225,770004 1304468,000000
AMGN 2021-12-27 223,809998 225,460007 222,669998 225,169998 1637117,000000
AMGN 2021-12-23 222,369995 224,470001 221,500000 223,789993 1659877,000000
AMGN 2021-12-22 220,000000 221,899994 217,759995 221,529999 2677101,000000
AMGN 2021-12-21 220,550003 223,250000 220,000000 220,919998 2915063,000000
AMGN 2021-12-20 222,250000 222,490005 218,699997 219,990005 2759850,000000
AMGN 2021-12-17 222,679993 224,160004 219,320007 222,500000 6420873,000000
AMGN 2021-12-16 220,000000 231,000000 220,000000 222,580002 6004253,000000
AMGN 2021-12-15 214,000000 219,500000 213,119995 219,250000 3293696,000000
AMGN 2021-12-14 211,320007 214,800003 210,229996 213,740005 2427835,000000
AMGN 2021-12-13 210,429993 213,169998 209,000000 211,389999 2682526,000000
AMGN 2021-12-10 213,300003 214,449997 210,009995 210,889999 2696273,000000
AMGN 2021-12-09 213,529999 213,979996 209,500000 212,570007 2699809,000000
AMGN 2021-12-08 212,889999 213,910004 210,429993 213,529999 2532060,000000
AMGN 2021-12-07 209,149994 212,440002 207,360001 211,320007 3208022,000000
AMGN 2021-12-06 206,380005 211,789993 205,970001 208,789993 3887819,000000
AMGN 2021-12-03 201,380005 203,800003 200,839996 202,440002 3569883,000000
AMGN 2021-12-02 200,729996 203,100006 199,320007 201,169998 2687052,000000
AMGN 2021-12-01 200,440002 205,580002 198,750000 200,800003 3055608,000000
AMGN 2021-11-30 202,729996 203,839996 198,740005 198,880005 5153660,000000
AMGN 2021-11-29 202,479996 204,830002 201,589996 203,470001 2516823,000000
AMGN 2021-11-26 204,740005 206,000000 200,520004 201,089996 3069201,000000
AMGN 2021-11-24 204,300003 205,279999 202,949997 203,970001 1698412,000000
AMGN 2021-11-23 202,229996 205,460007 201,270004 204,529999 2050108,000000
AMGN 2021-11-22 205,449997 206,279999 200,750000 202,729996 2752723,000000
AMGN 2021-11-19 205,270004 206,199997 203,669998 206,080002 3216915,000000
AMGN 2021-11-18 205,630005 206,229996 203,759995 204,020004 4199138,000000
AMGN 2021-11-17 205,210007 207,350006 203,600006 205,820007 2546363,000000
AMGN 2021-11-16 208,029999 209,000000 205,270004 205,389999 2752675,000000
AMGN 2021-11-15 210,690002 210,839996 207,080002 207,399994 3115891,000000
AMGN 2021-11-12 212,300003 212,880005 210,399994 211,389999 4589378,000000
AMGN 2021-11-11 214,080002 214,080002 210,559998 211,559998 2482945,000000
AMGN 2021-11-10 213,279999 215,500000 212,619995 213,210007 2113341,000000
AMGN 2021-11-09 211,020004 213,699997 210,470001 211,710007 1928596,000000
AMGN 2021-11-08 214,059998 214,330002 210,929993 211,369995 2532059,000000
AMGN 2021-11-05 215,610001 217,399994 212,729996 213,770004 2266198,000000
AMGN 2021-11-04 218,300003 218,449997 212,199997 214,929993 2656258,000000
AMGN 2021-11-03 210,910004 219,250000 209,800003 218,130005 3514521,000000
AMGN 2021-11-02 210,509995 214,720001 208,199997 214,259995 3300171,000000
AMGN 2021-11-01 208,000000 212,070007 207,770004 209,789993 3079512,000000
AMGN 2021-10-29 206,350006 207,600006 204,270004 206,970001 2577044,000000
AMGN 2021-10-28 207,089996 209,470001 205,610001 207,169998 2166622,000000
AMGN 2021-10-27 209,869995 210,399994 205,809998 206,580002 1902239,000000
AMGN 2021-10-26 208,199997 209,949997 207,679993 208,679993 1632592,000000
AMGN 2021-10-25 209,500000 209,820007 206,970001 207,630005 1915800,000000
AMGN 2021-10-22 209,699997 210,500000 208,529999 209,240005 1348716,000000
AMGN 2021-10-21 210,149994 210,259995 207,669998 208,990005 1909833,000000
AMGN 2021-10-20 207,399994 211,589996 206,250000 209,660004 2307974,000000
AMGN 2021-10-19 204,490005 206,899994 203,080002 206,779999 2416616,000000
AMGN 2021-10-18 206,360001 207,000000 202,449997 203,130005 2469629,000000
AMGN 2021-10-15 208,490005 208,500000 206,229996 207,839996 3547923,000000
AMGN 2021-10-14 204,490005 207,490005 204,490005 206,779999 2942773,000000
AMGN 2021-10-13 202,820007 204,889999 202,149994 203,610001 3253307,000000
AMGN 2021-10-12 207,429993 207,509995 200,500000 201,889999 3536351,000000
AMGN 2021-10-11 209,059998 209,889999 206,589996 206,699997 1981149,000000
AMGN 2021-10-08 210,130005 210,179993 207,649994 208,949997 2307658,000000
AMGN 2021-10-07 208,529999 212,440002 208,529999 209,119995 3258422,000000
AMGN 2021-10-06 211,320007 212,080002 208,960007 209,979996 2864786,000000
AMGN 2021-10-05 211,210007 213,979996 211,149994 211,860001 2195426,000000
AMGN 2021-10-04 214,100006 215,639999 210,779999 211,440002 2855938,000000
AMGN 2021-10-01 213,589996 214,610001 210,800003 213,919998 2554199,000000
AMGN 2021-09-30 215,789993 216,669998 212,520004 212,649994 2357355,000000
AMGN 2021-09-29 212,500000 216,770004 211,899994 214,899994 1896953,000000
AMGN 2021-09-28 212,300003 214,710007 211,720001 212,270004 2853020,000000
AMGN 2021-09-27 213,250000 214,949997 212,699997 213,110001 1656513,000000
AMGN 2021-09-24 214,750000 215,300003 213,199997 213,610001 1907407,000000
AMGN 2021-09-23 212,509995 215,550003 212,300003 215,050003 1932734,000000
AMGN 2021-09-22 216,559998 216,559998 213,460007 213,639999 2542744,000000
AMGN 2021-09-21 215,710007 218,029999 214,380005 215,360001 2111303,000000
AMGN 2021-09-20 218,380005 219,850006 214,330002 215,110001 3076641,000000
AMGN 2021-09-17 217,229996 219,880005 215,869995 219,380005 5638615,000000
AMGN 2021-09-16 218,020004 218,600006 214,000000 217,360001 2695607,000000
AMGN 2021-09-15 216,770004 219,919998 215,919998 218,130005 2455922,000000
AMGN 2021-09-14 217,600006 217,919998 215,119995 216,039993 1952440,000000
AMGN 2021-09-13 217,059998 219,050003 215,100006 216,720001 2553433,000000
AMGN 2021-09-10 216,500000 216,990005 213,550003 213,750000 2116915,000000
AMGN 2021-09-09 220,500000 220,509995 215,410004 215,580002 3272826,000000
AMGN 2021-09-08 221,330002 222,289993 220,100006 220,869995 2035528,000000
AMGN 2021-09-07 223,000000 224,860001 219,520004 221,339996 3203851,000000
AMGN 2021-09-03 225,759995 227,179993 224,199997 226,369995 1603197,000000
AMGN 2021-09-02 223,639999 226,029999 223,429993 225,960007 1740171,000000
AMGN 2021-09-01 225,550003 226,119995 221,880005 223,350006 2591452,000000
AMGN 2021-08-31 224,940002 225,649994 223,399994 225,529999 2885102,000000
AMGN 2021-08-30 222,279999 225,300003 222,100006 224,130005 1862525,000000
AMGN 2021-08-27 222,220001 225,350006 220,220001 222,779999 2601769,000000
AMGN 2021-08-26 222,059998 221,929993 220,160004 221,470001 2842992,000000
AMGN 2021-08-25 224,309998 224,830002 221,229996 221,589996 2051780,000000
AMGN 2021-08-24 225,520004 225,600006 223,559998 224,380005 1788288,000000
AMGN 2021-08-23 224,179993 227,429993 223,770004 225,639999 1821838,000000
AMGN 2021-08-20 224,389999 226,240005 222,009995 223,529999 2575300,000000
AMGN 2021-08-19 225,690002 227,699997 223,350006 224,389999 2668986,000000
AMGN 2021-08-18 230,520004 231,330002 226,600006 226,839996 2803404,000000
AMGN 2021-08-17 229,660004 231,279999 229,520004 231,199997 2664948,000000
AMGN 2021-08-16 228,259995 231,289993 227,919998 231,070007 2434511,000000
AMGN 2021-08-13 229,110001 231,889999 228,759995 229,679993 1796735,000000
AMGN 2021-08-12 228,199997 229,479996 225,809998 228,149994 1773777,000000
AMGN 2021-08-11 229,139999 230,000000 227,520004 228,130005 2095851,000000
AMGN 2021-08-10 228,199997 228,199997 223,940002 227,960007 2859985,000000
AMGN 2021-08-09 23052,000000 231,380005 227,220001 227,889999 2250295,000000
AMGN 2021-08-06 231,850006 233,250000 228,770004 230,149994 2220352,000000
AMGN 2021-08-05 228,750000 234,039993 228,070007 233,990005 3287219,000000
AMGN 2021-08-04 238,369995 239,419998 227,100006 228,309998 6931087,000000
AMGN 2021-08-03 240,759995 244,389999 239,429993 244,080002 2319375,000000
AMGN 2021-08-02 242,119995 242,479996 238,369995 239,789993 1837260,000000
AMGN 2021-07-30 242,619995 243,059998 240,660004 241,539993 2176007,000000
AMGN 2021-07-29 244,460007 245,160004 242,210007 242,460007 1498673,000000
AMGN 2021-07-28 244,550003 247,699997 243,509995 244,250000 1544832,000000
AMGN 2021-07-27 244,119995 245,580002 243,380005 244,679993 2166337,000000
AMGN 2021-07-26 247,720001 248,389999 244,809998 245,080002 1433068,000000
AMGN 2021-07-23 246,270004 248,529999 244,869995 247,720001 1590813,000000
AMGN 2021-07-22 243,979996 246,220001 243,130005 244,740005 1331591,000000
AMGN 2021-07-21 243,979996 245,039993 243,130005 244,509995 229749,000000
AMGN 2021-07-20 247,270004 250,389999 245,789993 246,889999 2758327,000000
AMGN 2021-07-19 247,800003 249,949997 244,850006 246,729996 2519044,000000
AMGN 2021-07-16 248,080002 249,529999 246,539993 247,960007 3141405,000000
AMGN 2021-07-15 244,330002 247,529999 242,139999 246,630005 2044332,000000
AMGN 2021-07-14 244,220001 245,330002 241,500000 244,699997 2100303,000000
AMGN 2021-07-13 245,389999 246,750000 242,979996 244,830002 1566584,000000
AMGN 2021-07-12 244,490005 247,899994 243,539993 244,369995 2127276,000000
AMGN 2021-07-09 243,089996 245,929993 241,710007 245,199997 1609921,000000
AMGN 2021-07-08 244,240005 246,699997 242,449997 244,279999 1937431,000000
AMGN 2021-07-07 244,070007 244,169998 241,369995 243,220001 2245700,000000
AMGN 2021-07-06 247,259995 248,050003 243,179993 243,649994 2557245,000000
AMGN 2021-07-02 247,330002 249,850006 246,250000 248,699997 1906673,000000
AMGN 2021-07-01 243,740005 247,100006 243,550003 246,899994 2064436,000000
AMGN 2021-06-30 242,720001 244,270004 242,059998 243,750000 2023638,000000
AMGN 2021-06-29 243,220001 243,940002 242,059998 242,460007 1308077,000000
AMGN 2021-06-28 244,029999 245,509995 242,660004 242,839996 1679888,000000
AMGN 2021-06-25 241,630005 243,649994 240,210007 242,679993 3051456,000000
AMGN 2021-06-24 240,410004 243,029999 239,289993 240,949997 1937015,000000
AMGN 2021-06-23 239,649994 239,750000 236,929993 238,710007 1519026,000000
AMGN 2021-06-22 239,710007 240,750000 238,289993 239,910004 1712504,000000
AMGN 2021-06-21 239,639999 240,910004 237,649994 240,240005 1980332,000000
AMGN 2021-06-18 239,580002 241,000000 236,470001 238,679993 4760881,000000
AMGN 2021-06-17 239,539993 242,429993 238,339996 240,759995 2068131,000000
AMGN 2021-06-16 240,869995 244,509995 238,190002 239,580002 2997140,000000
AMGN 2021-06-15 241,740005 241,860001 239,050003 239,850006 2508811,000000
AMGN 2021-06-14 242,559998 242,720001 239,289993 241,190002 2013554,000000
AMGN 2021-06-11 244,880005 245,500000 241,979996 242,770004 1999581,000000
AMGN 2021-06-10 239,570007 245,330002 239,220001 244,639999 2621972,000000
AMGN 2021-06-09 237,919998 241,309998 236,729996 239,520004 3047686,000000
AMGN 2021-06-08 238,929993 239,119995 235,250000 236,820007 1637832,000000
AMGN 2021-06-07 236,919998 240,570007 235,199997 237,190002 2102844,000000
AMGN 2021-06-04 236,740005 239,279999 235,750000 236,850006 1820778,000000
AMGN 2021-06-03 233,669998 236,580002 233,440002 235,740005 1901517,000000
AMGN 2021-06-02 234,899994 236,690002 233,889999 235,160004 2229761,000000
AMGN 2021-06-01 242,199997 242,279999 232,940002 233,580002 3790211,000000
AMGN 2021-05-28 236,210007 240,869995 236,160004 237,940002 3240387,000000
AMGN 2021-05-27 238,910004 239,460007 234,580002 235,309998 3701100,000000
AMGN 2021-05-26 241,839996 242,479996 238,330002 238,550003 3812100,000000
AMGN 2021-05-25 246,660004 247,750000 241,779999 242,000000 3210600,000000
AMGN 2021-05-24 250,559998 253,479996 247,570007 247,750000 2552000,000000
AMGN 2021-05-21 253,710007 254,059998 250,740005 251,009995 2177900,000000
AMGN 2021-05-20 248,009995 254,389999 247,910004 251,929993 2227400,000000
AMGN 2021-05-19 248,389999 249,089996 246,750000 248,630005 2652500,000000
AMGN 2021-05-18 252,080002 253,100006 250,320007 250,860001 1729400,000000
AMGN 2021-05-17 252,289993 254,660004 250,639999 252,380005 1922200,000000
AMGN 2021-05-14 252,889999 254,589996 251,149994 251,380005 2286800,000000
AMGN 2021-05-13 250,169998 254,089996 249,789993 250,309998 3275300,000000
AMGN 2021-05-12 251,410004 253,720001 249,679993 249,080002 2431900,000000
AMGN 2021-05-11 253,160004 255,960007 251,619995 250,539993 2307100,000000
AMGN 2021-05-10 256,000000 258,809998 252,059998 250,860001 4079900,000000
AMGN 2021-05-07 251,779999 255,729996 251,779999 252,440002 2512700,000000
AMGN 2021-05-06 249,279999 251,479996 246,960007 249,550003 2790800,000000
AMGN 2021-05-05 246,289993 249,979996 245,910004 247,610001 2765100,000000
AMGN 2021-05-04 247,270004 247,580002 242,869995 245,630005 3555900,000000
AMGN 2021-05-03 240,669998 247,020004 240,550003 243,669998 3587700,000000
AMGN 2021-04-30 234,270004 240,660004 234,199997 237,970001 3419800,000000
AMGN 2021-04-29 235,070007 236,000000 231,029999 233,070007 4053400,000000
AMGN 2021-04-28 241,520004 243,970001 233,759995 235,059998 7550800,000000
AMGN 2021-04-27 255,190002 256,529999 253,759995 253,350006 2184900,000000
AMGN 2021-04-26 256,649994 256,750000 254,419998 253,740005 1782700,000000
AMGN 2021-04-23 254,979996 258,140015 253,669998 255,240005 2426900,000000
AMGN 2021-04-22 257,540009 258,480011 253,660004 253,270004 3370700,000000
AMGN 2021-04-21 260,410004 261,000000 257,750000 256,970001 2173600,000000
AMGN 2021-04-20 254,839996 260,359985 254,839996 257,329987 1579300,000000
AMGN 2021-04-19 252,850006 256,109985 252,639999 254,179993 2345100,000000
AMGN 2021-04-16 256,440002 258,820007 254,669998 253,919998 2768700,000000
AMGN 2021-04-15 251,100006 257,000000 250,500000 253,350006 2366300,000000
AMGN 2021-04-14 249,979996 251,500000 249,000000 247,880005 1753800,000000
AMGN 2021-04-13 249,149994 250,350006 247,089996 248,199997 1766000,000000
AMGN 2021-04-12 248,520004 250,000000 247,789993 247,199997 1722000,000000
AMGN 2021-04-09 247,710007 249,100006 245,809998 247,210007 1368600,000000
AMGN 2021-04-08 249,100006 249,479996 245,979996 245,160004 1633600,000000
AMGN 2021-04-07 248,169998 250,220001 247,100006 246,389999 1583500,000000
AMGN 2021-04-06 251,740005 252,539993 248,240005 247,360001 2040100,000000
AMGN 2021-04-05 249,059998 252,630005 249,059998 250,259995 2230500,000000
AMGN 2021-04-01 249,729996 250,000000 246,410004 247,429993 2176900,000000
AMGN 2021-03-31 249,229996 249,949997 247,360001 247,070007 3571900,000000
AMGN 2021-03-30 253,179993 254,009995 248,830002 248,009995 1979000,000000
AMGN 2021-03-29 251,529999 256,600006 251,449997 253,179993 2488100,000000
AMGN 2021-03-26 245,970001 253,279999 245,539993 251,089996 2638900,000000
AMGN 2021-03-25 247,039993 247,539993 244,979996 244,529999 2707600,000000
AMGN 2021-03-24 245,000000 247,389999 243,820007 243,759995 2237500,000000
AMGN 2021-03-23 249,990005 250,000000 244,899994 243,330002 2604700,000000
AMGN 2021-03-22 242,360001 249,770004 242,360001 247,949997 2059800,000000
AMGN 2021-03-19 245,740005 247,399994 241,630005 244,220001 12589900,000000
AMGN 2021-03-18 240,500000 247,139999 240,500000 242,710007 3063100,000000
AMGN 2021-03-17 240,309998 245,899994 239,220001 242,559998 3255500,000000
AMGN 2021-03-16 238,119995 242,020004 236,619995 238,639999 3386300,000000
AMGN 2021-03-15 230,000000 236,160004 229,800003 234,309998 2911000,000000
AMGN 2021-03-12 230,240005 230,759995 228,690002 228,750000 1752600,000000
AMGN 2021-03-11 230,660004 233,960007 228,779999 229,559998 2244000,000000
AMGN 2021-03-10 231,460007 233,490005 229,020004 228,350006 2309800,000000
AMGN 2021-03-09 230,000000 233,119995 228,779999 227,389999 3057300,000000
AMGN 2021-03-08 228,080002 232,199997 226,699997 226,220001 3101000,000000
AMGN 2021-03-05 222,449997 228,149994 221,449997 226,139999 3021300,000000
AMGN 2021-03-04 227,820007 227,869995 220,250000 220,360001 3577000,000000
AMGN 2021-03-03 223,520004 225,690002 221,309998 222,380005 2610600,000000
AMGN 2021-03-02 227,000000 227,889999 225,279999 224,110001 2407500,000000
AMGN 2021-03-01 225,880005 227,929993 225,229996 225,449997 2178100,000000
AMGN 2021-02-26 230,309998 230,309998 223,619995 223,350006 3453500,000000
AMGN 2021-02-25 229,990005 230,500000 226,899994 225,929993 2769200,000000
AMGN 2021-02-24 229,869995 230,789993 227,710007 228,380005 2690500,000000
AMGN 2021-02-23 232,649994 238,000000 230,970001 230,839996 2919200,000000
AMGN 2021-02-22 230,330002 233,800003 230,119995 229,850006 2334800,000000
AMGN 2021-02-19 232,009995 233,149994 230,850006 230,070007 2471500,000000
AMGN 2021-02-18 235,429993 235,429993 232,300003 230,910004 1945300,000000
AMGN 2021-02-17 232,330002 235,839996 231,240005 233,960007 1575400,000000
AMGN 2021-02-16 236,009995 237,690002 232,529999 231,210007 2018100,000000
AMGN 2021-02-12 235,039993 237,350006 233,490005 235,550003 1460300,000000
AMGN 2021-02-11 238,639999 239,130005 233,990005 233,399994 1633900,000000
AMGN 2021-02-10 238,399994 240,300003 236,699997 235,050003 2964400,000000
AMGN 2021-02-09 237,279999 237,669998 234,789993 233,259995 1996500,000000
AMGN 2021-02-08 237,990005 239,630005 235,850006 234,169998 2258200,000000
AMGN 2021-02-05 238,309998 238,880005 235,380005 232,940002 2421800,000000
AMGN 2021-02-04 236,279999 237,860001 233,750000 233,830002 2819700,000000
AMGN 2021-02-03 231,559998 239,869995 231,389999 233,690002 4479200,000000
AMGN 2021-02-02 240,000000 241,949997 236,800003 237,050003 2444200,000000
AMGN 2021-02-01 244,300003 245,479996 239,580002 236,990005 2173500,000000
AMGN 2021-01-29 244,929993 246,470001 240,250000 237,970001 3792800,000000
AMGN 2021-01-28 252,479996 276,690002 243,449997 244,199997 5205600,000000
AMGN 2021-01-27 255,470001 259,440002 250,320007 247,470001 3237900,000000
AMGN 2021-01-26 256,589996 259,070007 254,860001 254,899994 2008900,000000
AMGN 2021-01-25 252,050003 257,109985 251,850006 253,419998 1830700,000000
AMGN 2021-01-22 252,259995 255,229996 250,559998 249,869995 1866600,000000
AMGN 2021-01-21 252,000000 252,729996 249,520004 248,419998 2215900,000000
AMGN 2021-01-20 247,419998 253,350006 246,119995 248,750000 2768200,000000
AMGN 2021-01-19 246,500000 249,000000 246,380005 244,720001 2172900,000000
AMGN 2021-01-15 241,179993 246,839996 240,020004 241,979996 2855200,000000
AMGN 2021-01-14 236,500000 243,490005 235,679993 238,199997 2594000,000000
AMGN 2021-01-13 235,990005 238,500000 235,220001 234,339996 1412300,000000
AMGN 2021-01-12 237,119995 238,779999 235,350006 233,199997 1771500,000000
AMGN 2021-01-11 240,000000 240,350006 234,429993 234,169998 2600500,000000
AMGN 2021-01-08 235,529999 238,860001 235,100006 235,080002 2511100,000000
AMGN 2021-01-07 231,860001 235,369995 231,470001 230,669998 2647800,000000
AMGN 2021-01-06 225,000000 233,529999 225,000000 229,910004 3754800,000000
AMGN 2021-01-05 226,940002 228,899994 224,350006 224,500000 2494000,000000
AMGN 2021-01-04 231,250000 231,250000 223,669998 223,419998 3088200,000000
AMGN 2020-12-31 227,309998 230,250000 225,889999 226,630005 1821000,000000
AMGN 2020-12-30 227,979996 229,029999 226,580002 223,919998 1891400,000000
AMGN 2020-12-29 225,880005 229,470001 225,270004 223,619995 1564400,000000
AMGN 2020-12-28 223,029999 226,899994 223,029999 220,449997 1495100,000000
AMGN 2020-12-24 223,240005 224,580002 222,289993 219,740005 955400,000000
AMGN 2020-12-23 221,479996 223,580002 220,660004 219,750000 1763500,000000
AMGN 2020-12-22 225,720001 226,479996 220,080002 217,830002 3571600,000000
AMGN 2020-12-21 225,679993 227,940002 221,580002 224,059998 2311400,000000
AMGN 2020-12-18 232,039993 232,039993 227,250000 225,220001 5888900,000000
AMGN 2020-12-17 229,119995 231,380005 228,830002 227,929993 2510400,000000
AMGN 2020-12-16 229,990005 231,279999 228,110001 225,169998 2589100,000000
AMGN 2020-12-15 229,009995 231,279999 227,000000 227,229996 2566600,000000
AMGN 2020-12-14 229,479996 232,190002 227,580002 226,179993 2904700,000000
AMGN 2020-12-11 226,470001 227,800003 225,500000 224,149994 2019300,000000
AMGN 2020-12-10 229,619995 230,000000 227,520004 224,889999 1558100,000000
AMGN 2020-12-09 229,779999 231,589996 227,880005 226,559998 2210000,000000
AMGN 2020-12-08 229,009995 229,100006 226,350006 225,660004 2124500,000000
AMGN 2020-12-07 229,000000 229,210007 225,110001 223,210007 2250300,000000
AMGN 2020-12-04 225,750000 230,330002 225,750000 225,929993 2008800,000000
AMGN 2020-12-03 226,000000 228,449997 225,520004 223,660004 2167800,000000
AMGN 2020-12-02 225,080002 230,080002 224,610001 223,320007 2641200,000000
AMGN 2020-12-01 224,880005 225,779999 222,720001 221,860001 3050600,000000
AMGN 2020-11-30 224,330002 225,279999 219,449997 218,860001 4857700,000000
AMGN 2020-11-27 221,410004 226,210007 221,389999 221,589996 1698300,000000
AMGN 2020-11-25 221,100006 223,770004 218,919998 217,160004 2550300,000000
AMGN 2020-11-24 222,449997 223,050003 219,820007 217,300003 3198300,000000
AMGN 2020-11-23 222,059998 223,169998 220,339996 219,039993 2032600,000000
AMGN 2020-11-20 223,220001 225,089996 221,479996 219,979996 2956200,000000
AMGN 2020-11-19 226,970001 226,970001 223,589996 221,449997 2595700,000000
AMGN 2020-11-18 234,050003 234,369995 227,639999 224,500000 2466200,000000
AMGN 2020-11-17 235,009995 236,929993 232,119995 229,110001 1935100,000000
AMGN 2020-11-16 237,419998 239,820007 235,259995 233,270004 2069200,000000
AMGN 2020-11-13 236,889999 238,589996 235,000000 233,960007 1767100,000000
AMGN 2020-11-12 240,550003 240,889999 235,639999 232,169998 2438200,000000
AMGN 2020-11-11 242,520004 245,669998 238,500000 235,639999 2244800,000000
AMGN 2020-11-10 244,000000 245,839996 239,470001 236,539993 3742800,000000
AMGN 2020-11-09 242,940002 244,800003 234,000000 230,070007 2996200,000000
AMGN 2020-11-06 232,660004 233,210007 230,039993 226,809998 2028500,000000
AMGN 2020-11-05 233,770004 233,830002 230,000000 227,110001 2070300,000000
AMGN 2020-11-04 226,289993 235,979996 225,100006 225,500000 3810000,000000
AMGN 2020-11-03 221,759995 223,080002 218,460007 215,449997 2533600,000000
AMGN 2020-11-02 221,559998 222,369995 217,199997 215,589996 2029000,000000
AMGN 2020-10-30 216,220001 217,270004 213,960007 212,389999 3262500,000000
AMGN 2020-10-29 213,630005 220,330002 210,279999 213,250000 2994100,000000
AMGN 2020-10-28 219,020004 221,059998 215,929993 211,839996 2874000,000000
AMGN 2020-10-27 225,059998 225,949997 223,139999 218,779999 1934400,000000
AMGN 2020-10-26 226,020004 228,229996 221,789993 220,179993 3087100,000000
AMGN 2020-10-23 228,720001 230,070007 226,300003 222,399994 2104200,000000
AMGN 2020-10-22 228,100006 229,929993 226,160004 223,199997 2172900,000000
AMGN 2020-10-21 229,460007 231,110001 227,539993 224,169998 1978700,000000
AMGN 2020-10-20 231,059998 232,899994 229,360001 226,259995 1950100,000000
AMGN 2020-10-19 236,210007 237,440002 230,009995 225,869995 2749800,000000
AMGN 2020-10-16 235,350006 239,160004 233,800003 230,779999 2059300,000000
AMGN 2020-10-15 236,000000 236,990005 232,869995 230,080002 2531000,000000
AMGN 2020-10-14 240,399994 242,270004 237,199997 232,669998 2693600,000000
AMGN 2020-10-13 239,199997 241,869995 238,869995 234,320007 2065600,000000
AMGN 2020-10-12 237,729996 241,919998 235,759995 234,490005 2881600,000000
AMGN 2020-10-09 238,500000 239,580002 234,020004 231,740005 4183000,000000
AMGN 2020-10-08 249,270004 250,059998 239,000000 235,059998 5592300,000000
AMGN 2020-10-07 253,960007 258,399994 253,100006 252,270004 1842800,000000
AMGN 2020-10-06 257,399994 257,399994 252,139999 247,389999 2431400,000000
AMGN 2020-10-05 246,520004 256,649994 246,240005 250,639999 2852300,000000
AMGN 2020-10-02 252,399994 254,660004 244,009995 240,270004 2514100,000000
AMGN 2020-10-01 255,070007 258,510010 254,050003 250,039993 2428300,000000
AMGN 2020-09-30 249,809998 256,119995 248,100006 248,830002 3526600,000000
AMGN 2020-09-29 247,550003 249,050003 245,479996 243,100006 2008000,000000
AMGN 2020-09-28 247,679993 249,039993 244,770004 241,850006 2213900,000000
AMGN 2020-09-25 239,509995 244,179993 237,809998 238,710007 2635700,000000
AMGN 2020-09-24 242,149994 242,679993 237,779999 235,279999 1827200,000000
AMGN 2020-09-23 247,300003 249,229996 241,479996 237,500000 2104300,000000
AMGN 2020-09-22 241,550003 248,289993 240,899994 242,309998 2172600,000000
AMGN 2020-09-21 247,039993 247,039993 238,199997 238,089996 2745300,000000
AMGN 2020-09-18 248,690002 249,839996 242,350006 242,529999 6042400,000000
AMGN 2020-09-17 243,529999 249,720001 243,020004 242,880005 2801100,000000
AMGN 2020-09-16 251,350006 251,350006 247,000000 242,570007 2325300,000000
AMGN 2020-09-15 248,699997 251,919998 248,100006 243,139999 2243900,000000
AMGN 2020-09-14 244,839996 247,839996 244,250000 241,580002 2086500,000000
AMGN 2020-09-11 241,699997 245,490005 241,070007 238,110001 1899400,000000
AMGN 2020-09-10 244,559998 246,139999 238,899994 235,600006 2126400,000000
AMGN 2020-09-09 242,639999 247,490005 241,820007 240,419998 2244300,000000
AMGN 2020-09-08 246,229996 246,990005 239,529999 236,119995 3358600,000000
AMGN 2020-09-04 251,330002 252,270004 244,580002 243,190002 2910200,000000
AMGN 2020-09-03 259,290009 260,059998 246,350006 242,710007 3137700,000000
AMGN 2020-09-02 251,220001 258,799988 251,220001 252,710007 2871600,000000
AMGN 2020-09-01 250,050003 252,039993 248,679993 245,600006 2869000,000000
AMGN 2020-08-31 252,929993 256,049988 250,100006 248,009995 4053900,000000
AMGN 2020-08-28 253,399994 254,139999 247,789993 247,809998 12838400,000000
AMGN 2020-08-27 252,240005 256,910004 250,410004 247,509995 3928300,000000
AMGN 2020-08-26 248,330002 251,380005 245,759995 244,940002 3125000,000000
AMGN 2020-08-25 242,899994 249,960007 240,800003 243,020004 6392100,000000
AMGN 2020-08-24 237,729996 238,440002 233,559998 230,630005 1565300,000000
AMGN 2020-08-21 238,880005 238,880005 235,509995 232,660004 1959900,000000
AMGN 2020-08-20 240,130005 240,690002 237,300003 233,729996 1172800,000000
AMGN 2020-08-19 241,020004 243,729996 238,500000 235,449997 1900500,000000
AMGN 2020-08-18 243,520004 244,309998 240,020004 236,440002 1123800,000000
AMGN 2020-08-17 240,210007 244,740005 240,210007 237,919998 1697500,000000
AMGN 2020-08-14 239,210007 240,059998 238,619995 234,690002 1225000,000000
AMGN 2020-08-13 241,309998 242,770004 239,610001 233,850006 1362800,000000
AMGN 2020-08-12 234,690002 243,000000 234,690002 235,080002 2325500,000000
AMGN 2020-08-11 238,179993 238,899994 234,360001 228,199997 2296200,000000
AMGN 2020-08-10 240,259995 240,669998 236,210007 231,630005 1533200,000000
AMGN 2020-08-07 243,580002 243,619995 238,570007 234,080002 1352300,000000
AMGN 2020-08-06 240,850006 242,199997 239,110001 234,910004 1747000,000000
AMGN 2020-08-05 243,910004 245,410004 240,800003 234,839996 1736400,000000
AMGN 2020-08-04 245,970001 246,169998 241,339996 236,899994 1912100,000000
AMGN 2020-08-03 244,850006 249,020004 244,529999 240,559998 1853900,000000
AMGN 2020-07-31 245,630005 246,100006 239,389999 237,949997 2830100,000000
AMGN 2020-07-30 246,399994 247,820007 245,199997 239,380005 1967400,000000
AMGN 2020-07-29 250,399994 252,850006 245,740005 242,009995 3286700,000000
AMGN 2020-07-28 254,460007 258,399994 253,770004 248,259995 2266600,000000
AMGN 2020-07-27 247,300003 255,100006 247,029999 246,679993 2155700,000000
AMGN 2020-07-24 251,259995 251,830002 245,500000 241,169998 2187900,000000
AMGN 2020-07-23 259,540009 260,000000 251,600006 245,309998 2532000,000000
AMGN 2020-07-22 259,790009 260,000000 255,800003 249,919998 1598100,000000
AMGN 2020-07-21 258,619995 260,029999 257,279999 250,820007 1821600,000000
AMGN 2020-07-20 260,079987 262,820007 258,320007 253,779999 1497400,000000
AMGN 2020-07-17 256,700012 259,950012 254,759995 251,360001 2044800,000000
AMGN 2020-07-16 252,059998 255,289993 249,919998 248,190002 1530900,000000
AMGN 2020-07-15 254,570007 254,570007 250,770004 246,350006 1650100,000000
AMGN 2020-07-14 242,759995 253,789993 240,479996 246,139999 2368300,000000
AMGN 2020-07-13 249,830002 255,429993 249,279999 243,169998 2528100,000000
AMGN 2020-07-10 250,649994 251,570007 247,070007 242,199997 1326100,000000
AMGN 2020-07-09 250,250000 253,830002 248,839996 244,750000 1739600,000000
AMGN 2020-07-08 253,149994 253,979996 249,250000 244,679993 1993700,000000
AMGN 2020-07-07 253,600006 258,910004 252,089996 246,190002 2365900,000000
AMGN 2020-07-06 260,029999 264,970001 253,899994 249,210007 3460400,000000
AMGN 2020-07-02 252,869995 261,459991 252,869995 251,139999 3338000,000000
AMGN 2020-07-01 235,520004 256,230011 232,580002 248,110001 6575800,000000
AMGN 2020-06-30 233,309998 237,320007 231,800003 229,380005 2589000,000000
AMGN 2020-06-29 233,399994 234,139999 229,979996 225,199997 1938000,000000
AMGN 2020-06-26 235,369995 236,860001 231,820007 226,440002 3613300,000000
AMGN 2020-06-25 231,500000 235,440002 230,389999 228,649994 2080300,000000
AMGN 2020-06-24 235,210007 237,000000 231,399994 226,119995 1972900,000000
AMGN 2020-06-23 234,869995 239,169998 233,440002 229,270004 2171500,000000
AMGN 2020-06-22 236,309998 237,649994 233,059998 227,759995 2337000,000000
AMGN 2020-06-19 233,380005 239,070007 231,309998 232,139999 5319500,000000
AMGN 2020-06-18 226,860001 231,479996 225,679993 223,990005 2469800,000000
AMGN 2020-06-17 228,539993 228,809998 224,529999 219,759995 2751100,000000
AMGN 2020-06-16 222,830002 228,880005 222,619995 220,639999 2581600,000000
AMGN 2020-06-15 215,809998 221,000000 213,860001 213,740005 2471800,000000
AMGN 2020-06-12 221,100006 222,350006 214,199997 211,910004 2426600,000000
AMGN 2020-06-11 228,059998 229,779999 218,669998 212,889999 3900700,000000
AMGN 2020-06-10 226,679993 229,490005 225,520004 220,880005 2851300,000000
AMGN 2020-06-09 226,000000 228,309998 224,570007 218,720001 2403600,000000
AMGN 2020-06-08 223,270004 226,250000 221,750000 219,550003 2270500,000000
AMGN 2020-06-05 219,699997 225,949997 218,199997 219,470001 3714600,000000
AMGN 2020-06-04 220,770004 223,449997 219,210007 214,809998 2392800,000000
AMGN 2020-06-03 223,490005 224,289993 218,250000 214,929993 3660500,000000
AMGN 2020-06-02 225,800003 226,360001 222,580002 217,570007 3198900,000000
AMGN 2020-06-01 228,889999 230,539993 225,710007 220,679993 1816700,000000
AMGN 2020-05-29 225,000000 230,570007 222,059998 223,389999 4251200,000000
AMX 2022-06-27 20,440001 20,639999 20,275000 20,370001 1568416,000000
AMX 2022-06-24 19,670000 20,610001 19,590000 20,530001 2866913,000000
AMX 2022-06-23 19,760000 19,860001 19,530001 19,549999 1221412,000000
AMX 2022-06-22 19,510000 19,770000 19,469999 19,600000 1241213,000000
AMX 2022-06-21 19,450001 19,920000 19,450001 19,730000 1398324,000000
AMX 2022-06-17 19,250000 19,610001 19,150000 19,379999 2818300,000000
AMX 2022-06-16 19,010000 19,320000 18,881901 19,250000 3243868,000000
AMX 2022-06-15 19,430000 19,709999 19,125000 19,459999 2473770,000000
AMX 2022-06-14 19,070000 19,334999 19,000000 19,270000 2615222,000000
AMX 2022-06-13 19,080000 19,299999 18,969999 19,129999 2666552,000000
AMX 2022-06-10 19,370001 19,629999 19,260000 19,440001 1517419,000000
AMX 2022-06-09 19,900000 20,080000 19,695000 19,700001 1635210,000000
AMX 2022-06-08 20,150000 20,260000 19,920000 20,049999 1199904,000000
AMX 2022-06-07 20,309999 20,379999 19,805000 20,250000 1868835,000000
AMX 2022-06-06 20,940001 20,980000 20,330000 20,389999 1618591,000000
AMX 2022-06-03 21,049999 21,170000 20,670000 20,840000 1684510,000000
AMX 2022-06-02 21,280001 21,379999 20,850000 21,110001 2286552,000000
AMX 2022-06-01 21,370001 21,389999 21,100000 21,250000 1893354,000000
AMX 2022-05-31 22,480000 22,480000 20,930000 21,340000 5256563,000000
AMX 2022-05-27 22,450001 22,650000 22,240000 22,570000 1961056,000000
AMX 2022-05-26 22,150000 22,490000 22,010000 22,440001 3801139,000000
AMX 2022-05-25 21,730000 22,320000 21,719999 22,180000 3305784,000000
AMX 2022-05-24 21,730000 22,080000 21,719999 21,969999 940905,000000
AMX 2022-05-23 21,480000 21,750000 21,250000 21,459999 1471578,000000
AMX 2022-05-20 21,139999 21,330000 21,080000 21,299999 2305004,000000
AMX 2022-05-19 20,290001 21,010000 20,129999 20,959999 2728141,000000
AMX 2022-05-18 20,100000 20,420000 19,570000 20,260000 3827241,000000
AMX 2022-05-17 19,500000 20,090000 19,320000 20,030001 2486118,000000
AMX 2022-05-13 19,930000 19,930000 19,020000 19,250000 3846100,000000
AMX 2022-05-12 19,290001 19,809999 18,940001 19,760000 4983552,000000
AMX 2022-05-11 18,780001 19,490000 18,610001 19,330000 4783754,000000
AMX 2022-05-10 18,670000 18,850000 18,469999 18,760000 2705015,000000
AMX 2022-05-09 18,459999 18,760000 18,200001 18,530001 3357118,000000
AMX 2022-05-06 19,049999 19,340000 18,570000 18,740000 3333095,000000
AMX 2022-05-05 19,670000 19,719999 19,110001 19,209999 2626758,000000
AMX 2022-05-04 19,370001 19,870001 19,170000 19,770000 2682229,000000
AMX 2022-05-03 19,350000 19,459999 19,170000 19,280001 2107419,000000
AMX 2022-05-02 19,420000 19,490000 19,049999 19,410000 3662306,000000
AMX 2022-04-29 20,270000 20,570000 19,350000 19,430000 3370262,000000
AMX 2022-04-27 20,760000 21,059999 20,389999 20,410000 3073856,000000
AMX 2022-04-26 21,040001 21,299999 20,950001 20,969999 1525736,000000
AMX 2022-04-25 21,000000 21,240000 20,780001 21,139999 1537292,000000
AMX 2022-04-22 21,180000 21,420000 21,110001 21,180000 1914694,000000
AMX 2022-04-21 21,530001 21,680000 21,170000 21,219999 1353188,000000
AMX 2022-04-20 21,830000 22,129999 21,410000 21,490000 2714454,000000
AMX 2022-04-19 22,170000 22,290001 21,959999 22,000000 2233267,000000
AMX 2022-04-18 22,389999 22,600000 22,200001 22,209999 1720095,000000
AMX 2022-04-14 22,350000 22,420000 22,170000 22,290001 1068302,000000
AMX 2022-04-13 21,940001 22,379999 21,940001 22,320000 1401391,000000
AMX 2022-04-12 21,950001 22,219999 21,860001 21,920000 1016754,000000
AMX 2022-04-11 21,900000 21,969999 21,730000 21,830000 1376115,000000
AMX 2022-04-08 21,780001 21,950001 21,670000 21,910000 1561307,000000
AMX 2022-04-07 21,500000 22,030001 21,440001 21,799999 4213009,000000
AMX 2022-04-06 21,410000 21,709999 21,350000 21,440001 1491144,000000
AMX 2022-04-05 21,600000 21,920000 21,379999 21,389999 1354977,000000
AMX 2022-04-04 21,790001 21,910000 21,580000 21,650000 1341249,000000
AMX 2022-04-01 21,110001 21,809999 20,820000 21,790001 2825583,000000
AMX 2022-03-31 20,940001 21,299999 20,889999 21,150000 1208567,000000
AMX 2022-03-30 20,690001 21,080000 20,690001 20,900000 1521753,000000
AMX 2022-03-29 20,719999 20,930000 20,469999 20,760000 2422131,000000
AMX 2022-03-28 20,900000 20,910000 20,490000 20,600000 2857537,000000
AMX 2022-03-25 20,799999 20,959999 20,660000 20,930000 1202520,000000
AMX 2022-03-24 20,540001 20,870001 20,430000 20,750000 1398018,000000
AMX 2022-03-23 20,459999 20,760000 20,420000 20,430000 2424958,000000
AMX 2022-03-22 19,889999 20,590000 19,889999 20,459999 4505905,000000
AMX 2022-03-21 20,000000 20,110001 19,650000 19,840000 1424845,000000
AMX 2022-03-18 19,580000 20,059999 19,200001 19,930000 7002343,000000
AMX 2022-03-17 19,299999 19,980000 19,299999 19,780001 4065143,000000
AMX 2022-03-16 19,090000 19,520000 18,980000 19,430000 7927878,000000
AMX 2022-03-15 18,719999 19,030001 18,680000 19,020000 6445486,000000
AMX 2022-03-14 19,120001 19,150000 18,660000 18,670000 3740490,000000
AMX 2022-03-11 19,030001 19,049999 18,930000 18,940001 6587722,000000
AMX 2022-03-10 18,770000 19,059999 18,809999 18,959999 4885619,000000
AMX 2022-03-09 18,969999 19,000000 18,760000 18,990000 3949272,000000
AMX 2022-03-08 18,200001 18,969999 18,160000 18,670000 3711268,000000
AMX 2022-03-07 18,400000 18,420000 18,030001 18,110001 2773143,000000
AMX 2022-03-04 18,360001 18,570000 18,320000 18,469999 1669217,000000
AMX 2022-03-03 18,639999 18,910000 18,500000 18,600000 1968053,000000
AMX 2022-03-02 18,320000 18,620001 18,150000 18,600000 1521948,000000
AMX 2022-03-01 18,020000 18,400000 17,930000 18,250000 2699316,000000
AMX 2022-02-28 17,879999 18,160000 17,459999 18,120001 4407969,000000
AMX 2022-02-25 17,840000 18,160000 17,820000 18,040001 2016206,000000
AMX 2022-02-24 17,440001 17,750000 17,150000 17,709999 2732205,000000
AMX 2022-02-23 18,360001 18,360001 17,750000 17,950001 4060202,000000
AMX 2022-02-22 18,000000 18,410000 17,809999 18,350000 2261924,000000
AMX 2022-02-18 18,290001 18,500000 18,170000 18,190001 1471687,000000
AMX 2022-02-17 18,940001 19,000000 18,360001 18,379999 4111808,000000
AMX 2022-02-16 18,740000 19,010000 18,590000 18,910000 2990026,000000
AMX 2022-02-15 18,610001 18,860001 18,580000 18,740000 1908919,000000
AMX 2022-02-14 18,590000 18,639999 18,410000 18,510000 2474003,000000
AMX 2022-02-11 18,200001 18,700001 18,110001 18,600000 3044172,000000
AMX 2022-02-10 18,879999 18,980000 18,070000 18,090000 4346494,000000
AMX 2022-02-09 18,510000 19,070000 18,510000 18,990000 3402560,000000
AMX 2022-02-08 18,100000 18,580000 18,040001 18,500000 2777339,000000
AMX 2022-02-07 18,110001 18,270000 17,959999 18,059999 1557921,000000
AMX 2022-02-04 18,629999 18,660000 17,920000 18,209999 3379159,000000
AMX 2022-02-03 18,930000 19,040001 18,750000 18,770000 3127950,000000
AMX 2022-02-02 19,000000 19,100000 18,879999 18,910000 2574853,000000
AMX 2022-02-01 18,820000 19,000000 18,770000 18,959999 2409926,000000
AMX 2022-01-31 18,250000 18,870001 18,250000 18,860001 3128135,000000
AMX 2022-01-28 18,299999 18,370001 17,850000 18,290001 4118724,000000
AMX 2022-01-27 19,139999 19,160000 18,180000 18,240000 8652618,000000
AMX 2022-01-26 19,250000 19,280001 19,030001 19,040001 8659811,000000
AMX 2022-01-25 19,299999 19,299999 18,920000 19,160000 14633398,000000
AMX 2022-01-24 19,040001 19,410000 18,990000 19,370001 3851303,000000
AMX 2022-01-21 19,240000 19,500000 19,090000 19,320000 2494943,000000
AMX 2022-01-20 19,590000 19,629999 19,200001 19,240000 2467480,000000
AMX 2022-01-19 20,010000 20,059999 19,400000 19,459999 1825218,000000
AMX 2022-01-18 20,340000 20,330000 19,860001 19,920000 1164871,000000
AMX 2022-01-14 20,379999 20,580000 20,320000 20,410000 2881532,000000
AMX 2022-01-13 20,330000 20,520000 20,270000 20,440001 3268775,000000
AMX 2022-01-12 20,540001 20,580000 20,209999 20,350000 4592557,000000
AMX 2022-01-11 20,320000 20,570000 20,170000 20,490000 2106724,000000
AMX 2022-01-10 20,360001 20,650000 20,260000 20,330000 1806964,000000
AMX 2022-01-07 20,660000 20,790001 20,430000 20,469999 2706535,000000
AMX 2022-01-06 21,049999 21,170000 20,650000 20,709999 1730668,000000
AMX 2022-01-05 21,230000 21,370001 21,000000 21,040001 1506956,000000
AMX 2022-01-04 20,950001 21,260000 20,850000 21,120001 1300125,000000
AMX 2022-01-03 21,080000 21,240000 20,889999 20,940001 1491092,000000
AMX 2021-12-31 21,180000 21,309999 21,080000 21,110001 934074,000000
AMX 2021-12-30 21,049999 21,180000 20,980000 21,139999 1395407,000000
AMX 2021-12-29 20,950001 21,180000 20,879999 21,030001 1325831,000000
AMX 2021-12-28 20,820000 21,080000 20,820000 20,969999 1364120,000000
AMX 2021-12-27 20,709999 20,900000 20,600000 20,809999 1307894,000000
AMX 2021-12-23 20,760000 21,000000 20,740000 20,750000 1554361,000000
AMX 2021-12-22 20,500000 20,750000 20,400000 20,709999 1643582,000000
AMX 2021-12-21 20,459999 20,740000 20,450001 20,520000 1551031,000000
AMX 2021-12-20 20,010000 20,440001 20,010000 20,379999 2246561,000000
AMX 2021-12-17 19,510000 20,240000 19,510000 20,200001 2726291,000000
AMX 2021-12-16 19,500000 19,850000 19,330000 19,600000 1751091,000000
AMX 2021-12-15 19,120001 19,410000 18,809999 19,400000 1821646,000000
AMX 2021-12-14 18,590000 19,090000 18,549999 19,020000 1959031,000000
AMX 2021-12-13 19,180000 19,209999 18,639999 18,670000 1767097,000000
AMX 2021-12-10 19,129999 19,219999 18,910000 19,180000 2192652,000000
AMX 2021-12-09 18,799999 19,170000 18,750000 19,129999 1590136,000000
AMX 2021-12-08 18,709999 18,920000 18,590000 18,879999 1404901,000000
AMX 2021-12-07 18,330000 18,650000 18,110001 18,610001 1778755,000000
AMX 2021-12-06 18,500000 18,549999 18,250000 18,309999 1517636,000000
AMX 2021-12-03 18,330000 18,650000 18,219999 18,309999 2587589,000000
AMX 2021-12-02 17,850000 18,480000 17,920000 18,280001 1831547,000000
AMX 2021-12-01 17,610001 18,180000 17,610001 17,840000 4193058,000000
AMX 2021-11-30 17,299999 17,530001 16,969999 17,420000 3730807,000000
AMX 2021-11-29 17,100000 17,280001 16,900000 17,110001 1502858,000000
AMX 2021-11-26 17,280001 17,299999 16,940001 17,070000 965957,000000
AMX 2021-11-24 17,500000 17,660000 17,200001 17,530001 2067091,000000
AMX 2021-11-23 17,309999 17,620001 17,260000 17,559999 1535629,000000
AMX 2021-11-22 17,510000 17,580000 17,350000 17,370001 928678,000000
AMX 2021-11-19 17,600000 17,700001 17,430000 17,549999 1180835,000000
AMX 2021-11-18 17,950001 17,950001 17,490000 17,620001 1750425,000000
AMX 2021-11-17 18,260000 18,260000 17,889999 18,049999 1351050,000000
AMX 2021-11-16 18,559999 18,639999 17,940001 18,170000 2659840,000000
AMX 2021-11-15 18,420000 18,680000 18,379999 18,639999 1264154,000000
AMX 2021-11-12 18,260000 18,430000 18,209999 18,370001 1838836,000000
AMX 2021-11-11 18,150000 18,350000 18,080000 18,190001 1434519,000000
AMX 2021-11-10 18,340000 18,379999 18,080000 18,110001 1660582,000000
AMX 2021-11-09 18,400000 18,400000 18,240000 18,340000 1350583,000000
AMX 2021-11-08 18,549999 18,730000 18,219999 18,290001 2767245,000000
AMX 2021-11-05 18,000000 18,530001 18,000000 18,520000 4996535,000000
AMX 2021-11-04 17,650000 18,180000 17,610001 17,950001 4328716,000000
AMX 2021-11-03 17,570000 17,920000 17,480000 17,860001 1521522,000000
AMX 2021-11-02 17,680000 17,830000 17,530001 17,530001 986495,000000
AMX 2021-11-01 17,850000 17,790001 17,559999 17,670000 1327611,000000
AMX 2021-10-29 17,660000 17,830000 17,490000 17,780001 1728509,000000
AMX 2021-10-28 17,910000 17,990000 17,750000 17,790001 1651423,000000
AMX 2021-10-27 17,860001 17,959999 17,639999 17,889999 2339428,000000
AMX 2021-10-26 17,459999 17,790001 17,459999 17,760000 2255843,000000
AMX 2021-10-25 17,320000 17,469999 17,200001 17,420000 1524157,000000
AMX 2021-10-22 17,200001 17,389999 17,150000 17,260000 1322632,000000
AMX 2021-10-21 17,549999 17,610001 17,010000 17,180000 3502913,000000
AMX 2021-10-20 17,790001 18,110001 17,660000 17,690001 2175247,000000
AMX 2021-10-19 18,120001 18,120001 17,910000 17,969999 1317963,000000
AMX 2021-10-18 18,120001 18,200001 17,980000 18,049999 1597777,000000
AMX 2021-10-15 17,770000 18,180000 17,740000 18,120001 2380115,000000
AMX 2021-10-14 17,680000 17,830000 17,600000 17,670000 1812508,000000
AMX 2021-10-13 17,500000 17,629999 17,410000 17,559999 1259501,000000
AMX 2021-10-12 17,360001 17,580000 17,330000 17,450001 1714012,000000
AMX 2021-10-11 17,280001 17,459999 17,200001 17,309999 1321305,000000
AMX 2021-10-08 17,299999 17,410000 17,250000 17,299999 999509,000000
AMX 2021-10-07 17,379999 17,469999 17,230000 17,240000 908802,000000
AMX 2021-10-06 17,120001 17,360001 17,020000 17,260000 1566416,000000
AMX 2021-10-05 17,660000 17,680000 17,480000 17,490000 2151782,000000
AMX 2021-10-04 17,620001 17,740000 17,520000 17,639999 2108649,000000
AMX 2021-10-01 17,709999 17,790001 17,520000 17,660000 1403080,000000
AMX 2021-09-30 17,740000 17,850000 17,540001 17,670000 2332604,000000
AMX 2021-09-29 17,639999 17,809999 17,490000 17,629999 2356906,000000
AMX 2021-09-28 17,860001 17,910000 17,530001 17,559999 2444408,000000
AMX 2021-09-27 17,760000 18,000000 17,570000 17,959999 3894867,000000
AMX 2021-09-24 18,000000 18,129999 17,920000 17,930000 2527998,000000
AMX 2021-09-23 18,219999 18,260000 18,059999 18,150000 2285573,000000
AMX 2021-09-22 17,969999 18,340000 17,959999 18,170000 2673587,000000
AMX 2021-09-21 18,090000 18,110001 17,910000 17,940001 3644034,000000
AMX 2021-09-20 18,000000 18,080000 17,850000 17,950001 2685837,000000
AMX 2021-09-17 18,750000 18,809999 18,190001 18,200001 3146368,000000
AMX 2021-09-16 18,870001 18,889999 18,629999 18,760000 1388046,000000
AMX 2021-09-15 18,990000 19,129999 18,860001 18,930000 1104276,000000
AMX 2021-09-14 18,950001 19,000000 18,730000 18,980000 1778117,000000
AMX 2021-09-13 18,980000 19,120001 18,879999 18,940001 1659010,000000
AMX 2021-09-10 18,870001 19,049999 18,730000 18,870001 2191832,000000
AMX 2021-09-09 18,750000 18,820000 18,650000 18,700001 1427335,000000
AMX 2021-09-08 19,000000 19,110001 18,809999 18,830000 1461209,000000
AMX 2021-09-07 18,799999 19,080000 18,860001 19,049999 1894019,000000
AMX 2021-09-03 18,969999 19,150000 18,780001 18,820000 1788027,000000
AMX 2021-09-02 18,950001 19,070000 18,850000 19,020000 2296575,000000
AMX 2021-09-01 19,190001 19,790001 18,850000 18,920000 3408617,000000
AMX 2021-08-31 19,190001 19,690001 19,190001 19,559999 2556241,000000
AMX 2021-08-30 18,809999 19,290001 18,780001 19,230000 1811316,000000
AMX 2021-08-27 18,660000 18,889999 18,559999 18,840000 1755709,000000
AMX 2021-08-26 18,490000 18,719999 18,290001 18,670000 1869086,000000
AMX 2021-08-25 18,440001 18,520000 18,240000 18,490000 2118278,000000
AMX 2021-08-24 18,450001 18,719999 18,309999 18,450001 1803241,000000
AMX 2021-08-23 18,270000 18,450001 18,020000 18,400000 1739249,000000
AMX 2021-08-20 17,959999 18,309999 17,790001 18,250000 1856774,000000
AMX 2021-08-19 17,809999 18,020000 17,590000 17,920000 2022136,000000
AMX 2021-08-18 17,690001 18,020000 17,559999 17,900000 2376421,000000
AMX 2021-08-17 17,160000 17,750000 17,120001 17,690001 3536589,000000
AMX 2021-08-16 17,180000 17,500000 17,160000 17,299999 1430987,000000
AMX 2021-08-13 17,020000 17,340000 16,980000 17,260000 2249267,000000
AMX 2021-08-12 16,879999 17,020000 16,809999 16,969999 1981876,000000
AMX 2021-08-11 16,690001 16,920000 16,670000 16,850000 1803510,000000
AMX 2021-08-10 16,430000 16,730000 16,330000 16,650000 2013346,000000
AMX 2021-08-09 1675,000000 16,760000 16,389999 16,400000 4933498,000000
AMX 2021-08-06 17,180000 17,180000 16,700001 16,770000 3298295,000000
AMX 2021-08-05 16,920000 17,160000 16,770000 17,100000 2425714,000000
AMX 2021-08-04 16,969999 17,059999 16,750000 16,820000 993111,000000
AMX 2021-08-03 16,740000 17,049999 16,670000 17,020000 2439057,000000
AMX 2021-08-02 16,709999 16,990000 16,670000 16,719999 1005569,000000
AMX 2021-07-30 16,700001 16,820000 16,520000 16,650000 2876120,000000
AMX 2021-07-29 16,680000 16,920000 16,530001 16,809999 1550771,000000
AMX 2021-07-28 16,290001 16,670000 16,250000 16,610001 2870996,000000
AMX 2021-07-27 16,059999 16,379999 16,020000 16,350000 2008209,000000
AMX 2021-07-26 15,690000 16,190001 15,630000 16,059999 1903627,000000
AMX 2021-07-23 15,770000 15,830000 15,640000 15,730000 1434849,000000
AMX 2021-07-22 15,640000 15,840000 15,560000 15,740000 2400643,000000
AMX 2021-07-21 15,640000 15,710000 15,570000 15,610000 194521,000000
AMX 2021-07-20 15,580000 15,710000 15,500000 15,590000 1592142,000000
AMX 2021-07-19 15,830000 15,860000 15,420000 15,580000 2736796,000000
AMX 2021-07-16 15,890000 16,110001 15,820000 16,000000 2304002,000000
AMX 2021-07-15 15,770000 16,120001 15,650000 15,820000 3452970,000000
AMX 2021-07-14 15,170000 16,120001 15,000000 15,900000 6516878,000000
AMX 2021-07-13 14,990000 14,990000 14,870000 14,950000 1567490,000000
AMX 2021-07-12 14,780000 15,010000 14,770000 14,940000 2110971,000000
AMX 2021-07-09 14,710000 14,860000 14,670000 14,790000 2032293,000000
AMX 2021-07-08 14,550000 14,710000 14,510000 14,640000 1704312,000000
AMX 2021-07-07 14,930000 14,980000 14,620000 14,720000 2447015,000000
AMX 2021-07-06 14,840000 15,040000 14,750000 14,890000 2502996,000000
AMX 2021-07-02 14,790000 14,990000 14,790000 14,940000 789458,000000
AMX 2021-07-01 15,010000 14,990000 14,790000 14,800000 2971684,000000
AMX 2021-06-30 15,290000 15,300000 14,980000 15,000000 1311818,000000
AMX 2021-06-29 15,320000 15,380000 15,220000 15,300000 1829613,000000
AMX 2021-06-28 15,290000 15,380000 15,190000 15,300000 1310395,000000
AMX 2021-06-25 15,370000 15,470000 15,260000 15,280000 1120996,000000
AMX 2021-06-24 15,170000 15,510000 15,170000 15,400000 1596654,000000
AMX 2021-06-23 15,340000 15,460000 15,180000 15,190000 1238743,000000
AMX 2021-06-22 15,400000 15,410000 15,250000 15,340000 1076805,000000
AMX 2021-06-21 15,410000 15,440000 15,320000 15,410000 1252640,000000
AMX 2021-06-18 15,330000 15,370000 15,160000 15,310000 3760315,000000
AMX 2021-06-17 15,330000 15,530000 15,300000 15,420000 1116795,000000
AMX 2021-06-16 15,850000 15,850000 15,290000 15,420000 3352670,000000
AMX 2021-06-15 16,230000 16,240000 15,780000 15,890000 2423022,000000
AMX 2021-06-14 16,379999 16,389999 16,120001 16,219999 1947649,000000
AMX 2021-06-11 15,880000 16,430000 16,180000 16,379999 2951482,000000
AMX 2021-06-10 15,880000 16,250000 15,850000 16,240000 2985139,000000
AMX 2021-06-09 15,870000 15,980000 15,730000 15,840000 1744676,000000
AMX 2021-06-08 16,030001 16,090000 15,680000 15,830000 1775338,000000
AMX 2021-06-07 15,450000 16,170000 15,480000 16,040001 2529025,000000
AMX 2021-06-04 15,290000 15,520000 15,300000 15,420000 1178507,000000
AMX 2021-06-03 15,230000 15,300000 15,050000 15,230000 1548140,000000
AMX 2021-06-02 15,260000 15,390000 15,230000 15,360000 2183625,000000
AMX 2021-06-01 15,490000 15,590000 15,240000 15,290000 3073818,000000
AMX 2021-05-28 15,310000 15,500000 15,250000 15,370000 2142270,000000
AMX 2021-05-27 15,140000 15,350000 15,070000 15,320000 2277100,000000
AMX 2021-05-26 15,000000 15,180000 14,980000 15,170000 1421900,000000
AMX 2021-05-25 15,200000 15,200000 14,990000 15,030000 1478000,000000
AMX 2021-05-24 15,120000 15,200000 15,060000 15,160000 693400,000000
AMX 2021-05-21 15,160000 15,210000 14,940000 15,020000 1393100,000000
AMX 2021-05-20 14,840000 15,300000 14,840000 15,130000 1376200,000000
AMX 2021-05-19 14,950000 15,010000 14,690000 14,860000 1204800,000000
AMX 2021-05-18 14,970000 15,100000 14,950000 15,010000 1359900,000000
AMX 2021-05-17 14,770000 15,010000 14,770000 14,960000 1227400,000000
AMX 2021-05-14 14,970000 15,070000 14,770000 14,800000 1669000,000000
AMX 2021-05-13 14,610000 14,940000 14,610000 14,850000 1311000,000000
AMX 2021-05-12 14,840000 14,930000 14,620000 14,620000 4605900,000000
AMX 2021-05-11 14,720000 14,950000 14,670000 14,910000 1904300,000000
AMX 2021-05-10 14,800000 15,020000 14,730000 14,840000 2311500,000000
AMX 2021-05-07 14,350000 14,940000 14,310000 14,810000 5664200,000000
AMX 2021-05-06 13,950000 14,390000 13,890000 14,350000 3626100,000000
AMX 2021-05-05 13,930000 14,010000 13,870000 13,930000 1125500,000000
AMX 2021-05-04 13,970000 13,980000 13,750000 13,850000 2655400,000000
AMX 2021-05-03 13,990000 14,120000 13,910000 13,990000 2123900,000000
AMX 2021-04-30 14,270000 14,320000 13,930000 13,940000 2768300,000000
AMX 2021-04-29 14,210000 14,510000 14,180000 14,300000 3701600,000000
AMX 2021-04-28 14,450000 14,530000 14,200000 14,330000 2796700,000000
AMX 2021-04-27 14,680000 14,740000 14,500000 14,530000 1924000,000000
AMX 2021-04-26 14,660000 14,710000 14,530000 14,630000 1726000,000000
AMX 2021-04-23 14,530000 14,800000 14,490000 14,610000 2336900,000000
AMX 2021-04-22 14,550000 14,800000 14,520000 14,550000 2926800,000000
AMX 2021-04-21 14,520000 14,600000 14,450000 14,570000 1107300,000000
AMX 2021-04-20 14,340000 14,560000 14,280000 14,490000 1411500,000000
AMX 2021-04-19 14,490000 14,560000 14,400000 14,410000 994300,000000
AMX 2021-04-16 14,290000 14,510000 14,200000 14,510000 1575700,000000
AMX 2021-04-15 14,140000 14,360000 14,100000 14,260000 2433200,000000
AMX 2021-04-14 14,070000 14,120000 13,960000 14,060000 1447300,000000
AMX 2021-04-13 13,890000 14,060000 13,850000 14,040000 1233800,000000
AMX 2021-04-12 13,940000 14,140000 13,930000 13,970000 1256100,000000
AMX 2021-04-09 14,190000 14,200000 13,930000 13,950000 2057200,000000
AMX 2021-04-08 13,910000 14,410000 13,910000 14,270000 3390800,000000
AMX 2021-04-07 14,020000 14,020000 13,820000 13,910000 1779000,000000
AMX 2021-04-06 13,930000 13,990000 13,880000 13,960000 2038900,000000
AMX 2021-04-05 13,720000 14,130000 13,720000 13,970000 1719600,000000
AMX 2021-04-01 13,660000 13,730000 13,570000 13,690000 1279700,000000
AMX 2021-03-31 13,760000 13,810000 13,580000 13,580000 2363400,000000
AMX 2021-03-30 13,700000 13,850000 13,590000 13,790000 1465300,000000
AMX 2021-03-29 13,500000 13,840000 13,450000 13,760000 1937100,000000
AMX 2021-03-26 13,740000 13,840000 13,540000 13,630000 2488800,000000
AMX 2021-03-25 13,350000 13,650000 13,350000 13,620000 1917300,000000
AMX 2021-03-24 13,630000 13,730000 13,370000 13,390000 2446200,000000
AMX 2021-03-23 13,790000 14,010000 13,510000 13,540000 3576500,000000
AMX 2021-03-22 13,800000 13,980000 13,690000 13,770000 1927400,000000
AMX 2021-03-19 13,790000 13,960000 13,740000 13,870000 3082600,000000
AMX 2021-03-18 13,800000 13,940000 13,740000 13,770000 1583800,000000
AMX 2021-03-17 13,850000 13,900000 13,640000 13,880000 2144200,000000
AMX 2021-03-16 13,650000 13,850000 13,610000 13,840000 1986800,000000
AMX 2021-03-15 13,600000 13,820000 13,520000 13,650000 1614000,000000
AMX 2021-03-12 13,460000 13,650000 13,370000 13,630000 1623400,000000
AMX 2021-03-11 13,350000 13,660000 13,240000 13,530000 1806600,000000
AMX 2021-03-10 13,140000 13,320000 13,080000 13,310000 1633400,000000
AMX 2021-03-09 12,940000 13,110000 12,890000 13,030000 2692600,000000
AMX 2021-03-08 13,120000 13,130000 12,880000 12,890000 2200400,000000
AMX 2021-03-05 13,120000 13,160000 13,000000 13,130000 3754100,000000
AMX 2021-03-04 13,190000 13,370000 13,010000 13,060000 4424400,000000
AMX 2021-03-03 13,050000 13,120000 12,930000 13,090000 2939400,000000
AMX 2021-03-02 12,920000 13,160000 12,820000 13,050000 3238200,000000
AMX 2021-03-01 12,850000 13,060000 12,790000 12,900000 4455900,000000
AMX 2021-02-26 12,810000 12,910000 12,700000 12,700000 4651000,000000
AMX 2021-02-25 13,060000 13,070000 12,810000 12,860000 4813700,000000
AMX 2021-02-24 13,090000 13,200000 13,000000 13,070000 3431900,000000
AMX 2021-02-23 13,120000 13,240000 13,020000 13,130000 1994200,000000
AMX 2021-02-22 13,150000 13,320000 13,000000 13,080000 2981500,000000
AMX 2021-02-19 13,510000 13,550000 13,280000 13,300000 2319700,000000
AMX 2021-02-18 13,600000 13,660000 13,410000 13,490000 4789000,000000
AMX 2021-02-17 13,700000 13,790000 13,510000 13,700000 2389300,000000
AMX 2021-02-16 13,920000 13,930000 13,620000 13,790000 2112700,000000
AMX 2021-02-12 13,430000 13,870000 13,400000 13,820000 3933600,000000
AMX 2021-02-11 13,690000 13,820000 13,470000 13,530000 2839700,000000
AMX 2021-02-10 13,880000 14,220000 13,670000 13,700000 4288600,000000
AMX 2021-02-09 13,580000 13,880000 13,540000 13,690000 5627600,000000
AMX 2021-02-08 13,600000 13,680000 13,360000 13,510000 4013600,000000
AMX 2021-02-05 13,620000 13,830000 13,520000 13,520000 1961200,000000
AMX 2021-02-04 13,440000 13,650000 13,290000 13,620000 6626900,000000
AMX 2021-02-03 13,540000 13,660000 13,390000 13,410000 4288100,000000
AMX 2021-02-02 13,460000 13,730000 13,450000 13,500000 7499900,000000
AMX 2021-02-01 13,340000 13,420000 13,150000 13,290000 6745000,000000
AMX 2021-01-29 13,780000 13,900000 13,210000 13,210000 3972400,000000
AMX 2021-01-28 14,000000 14,050000 13,830000 13,850000 5672100,000000
AMX 2021-01-27 14,260000 14,260000 13,880000 13,960000 2556600,000000
AMX 2021-01-26 14,390000 14,430000 14,040000 14,370000 4591700,000000
AMX 2021-01-25 14,240000 14,500000 13,900000 14,440000 2804800,000000
AMX 2021-01-22 14,100000 14,340000 13,990000 14,280000 2212500,000000
AMX 2021-01-21 14,200000 14,350000 14,000000 14,180000 2776700,000000
AMX 2021-01-20 14,430000 14,430000 14,170000 14,220000 3748600,000000
AMX 2021-01-19 14,520000 14,590000 14,100000 14,260000 10488800,000000
AMX 2021-01-15 14,260000 14,540000 14,250000 14,390000 3733300,000000
AMX 2021-01-14 14,500000 14,510000 14,320000 14,410000 5461800,000000
AMX 2021-01-13 14,720000 14,720000 14,460000 14,460000 3232200,000000
AMX 2021-01-12 15,020000 15,150000 14,650000 14,650000 4111200,000000
AMX 2021-01-11 14,810000 15,070000 14,660000 15,000000 2618400,000000
AMX 2021-01-08 14,910000 15,110000 14,880000 14,960000 3900300,000000
AMX 2021-01-07 15,120000 15,120000 14,790000 14,850000 3765100,000000
AMX 2021-01-06 14,910000 15,240000 14,910000 15,070000 2123600,000000
AMX 2021-01-05 14,780000 14,930000 14,570000 14,880000 1136400,000000
AMX 2021-01-04 14,670000 14,950000 14,670000 14,750000 1532200,000000
AMX 2020-12-31 14,730000 14,750000 14,510000 14,540000 1136800,000000
AMX 2020-12-30 14,710000 14,820000 14,540000 14,730000 1366700,000000
AMX 2020-12-29 14,470000 14,730000 14,360000 14,630000 1496100,000000
AMX 2020-12-28 14,370000 14,370000 14,200000 14,340000 1013600,000000
AMX 2020-12-24 14,170000 14,300000 14,170000 14,270000 509100,000000
AMX 2020-12-23 13,930000 14,320000 13,910000 14,140000 2107700,000000
AMX 2020-12-22 14,110000 14,110000 13,800000 13,850000 1846700,000000
AMX 2020-12-21 13,840000 14,180000 13,680000 14,070000 1993400,000000
AMX 2020-12-18 14,280000 14,410000 13,970000 14,190000 2537900,000000
AMX 2020-12-17 14,470000 14,610000 14,270000 14,280000 1887300,000000
AMX 2020-12-16 14,390000 14,500000 14,190000 14,430000 2359000,000000
AMX 2020-12-15 14,050000 14,360000 13,890000 14,310000 3057700,000000
AMX 2020-12-14 14,100000 14,190000 13,930000 14,040000 1802200,000000
AMX 2020-12-11 13,970000 14,290000 13,900000 14,030000 3110500,000000
AMX 2020-12-10 13,850000 14,250000 13,830000 14,000000 2409900,000000
AMX 2020-12-09 14,340000 14,350000 13,950000 13,980000 2209600,000000
AMX 2020-12-08 14,420000 14,670000 14,240000 14,260000 4997700,000000
AMX 2020-12-07 14,780000 14,820000 14,400000 14,480000 2776300,000000
AMX 2020-12-04 14,700000 15,030000 14,680000 14,710000 3278400,000000
AMX 2020-12-03 14,870000 14,870000 14,520000 14,590000 3892600,000000
AMX 2020-12-02 14,760000 14,900000 14,660000 14,750000 3735800,000000
AMX 2020-12-01 14,970000 15,020000 14,730000 14,730000 4899900,000000
AMX 2020-11-30 14,630000 14,990000 14,420000 14,890000 4093700,000000
AMX 2020-11-27 14,540000 14,730000 14,520000 14,710000 758000,000000
AMX 2020-11-25 14,380000 14,580000 14,230000 14,530000 3094000,000000
AMX 2020-11-24 14,280000 14,570000 14,240000 14,390000 2435000,000000
AMX 2020-11-23 14,160000 14,190000 14,000000 14,150000 886000,000000
AMX 2020-11-20 14,090000 14,230000 13,970000 14,070000 1659900,000000
AMX 2020-11-19 14,240000 14,360000 13,930000 14,140000 2221600,000000
AMX 2020-11-18 14,500000 14,600000 14,170000 14,280000 1531400,000000
AMX 2020-11-17 13,990000 14,550000 13,900000 14,490000 4119300,000000
AMX 2020-11-16 14,210000 14,320000 14,030000 14,130000 1053200,000000
AMX 2020-11-13 13,730000 13,940000 13,520000 13,940000 1641200,000000
AMX 2020-11-12 13,650000 13,860000 13,590000 13,670000 1323300,000000
AMX 2020-11-11 13,980000 14,120000 13,680000 13,800000 1762900,000000
AMX 2020-11-10 13,790000 14,100000 13,640000 14,060000 3602300,000000
AMX 2020-11-09 13,860000 14,110000 13,640000 13,760000 6173900,000000
AMX 2020-11-06 12,770000 13,370000 12,770000 13,330000 5131900,000000
AMX 2020-11-05 12,310000 12,880000 12,310000 12,860000 3670600,000000
AMX 2020-11-04 12,250000 12,470000 12,100000 12,100000 1993300,000000
AMX 2020-11-03 12,040000 12,230000 12,030000 12,170000 1364100,000000
AMX 2020-11-02 12,040000 12,080000 11,770000 11,920000 802100,000000
AMX 2020-10-30 11,730000 11,940000 11,710000 11,920000 2828900,000000
AMX 2020-10-29 11,990000 12,020000 11,770000 11,800000 1844500,000000
AMX 2020-10-28 12,110000 12,200000 11,890000 12,080000 2156700,000000
AMX 2020-10-27 12,520000 12,580000 12,340000 12,390000 1409500,000000
AMX 2020-10-26 12,770000 12,810000 12,430000 12,610000 2230200,000000
AMX 2020-10-23 13,070000 13,140000 12,880000 12,880000 1926800,000000
AMX 2020-10-22 13,360000 13,410000 13,080000 12,980000 1952000,000000
AMX 2020-10-21 13,310000 13,730000 13,300000 13,130000 4166400,000000
AMX 2020-10-20 12,500000 13,220000 12,470000 12,980000 4218800,000000
AMX 2020-10-19 12,820000 12,860000 12,480000 12,310000 2882600,000000
AMX 2020-10-16 12,850000 12,940000 12,700000 12,570000 2193600,000000
AMX 2020-10-15 12,760000 12,890000 12,600000 12,600000 2802000,000000
AMX 2020-10-14 12,850000 13,000000 12,820000 12,760000 1574100,000000
AMX 2020-10-13 12,730000 12,990000 12,660000 12,740000 1801800,000000
AMX 2020-10-12 13,000000 13,090000 12,800000 12,640000 1548300,000000
AMX 2020-10-09 12,950000 13,210000 12,800000 12,800000 2355900,000000
AMX 2020-10-08 12,580000 12,950000 12,520000 12,720000 1587200,000000
AMX 2020-10-07 12,550000 12,610000 12,430000 12,370000 1325300,000000
AMX 2020-10-06 12,520000 12,610000 12,280000 12,210000 2012500,000000
AMX 2020-10-05 12,510000 12,670000 12,460000 12,310000 3019600,000000
AMX 2020-10-02 12,040000 12,450000 11,950000 12,170000 1908200,000000
AMX 2020-10-01 12,610000 12,610000 12,210000 12,080000 1842100,000000
AMX 2020-09-30 12,400000 12,730000 12,360000 12,320000 4222200,000000
AMX 2020-09-29 12,170000 12,340000 12,170000 12,110000 2363500,000000
AMX 2020-09-28 12,380000 12,410000 12,040000 12,100000 1971500,000000
AMX 2020-09-25 11,970000 12,170000 11,820000 11,940000 3317200,000000
AMX 2020-09-24 11,620000 12,180000 11,590000 11,930000 3882800,000000
AMX 2020-09-23 12,050000 12,050000 11,690000 11,550000 2103100,000000
AMX 2020-09-22 12,200000 12,260000 12,020000 11,950000 1534400,000000
AMX 2020-09-21 12,300000 12,300000 12,000000 12,050000 2236900,000000
AMX 2020-09-18 12,860000 12,860000 12,520000 12,380000 6149400,000000
AMX 2020-09-17 12,870000 13,030000 12,690000 12,670000 3646500,000000
AMX 2020-09-16 13,150000 13,190000 13,020000 12,850000 2237200,000000
AMX 2020-09-15 13,640000 13,650000 13,070000 12,960000 4291500,000000
AMX 2020-09-14 12,970000 13,530000 12,910000 13,320000 5433000,000000
AMX 2020-09-11 12,430000 12,580000 12,330000 12,360000 5059100,000000
AMX 2020-09-10 12,450000 12,470000 12,180000 12,150000 3185200,000000
AMX 2020-09-09 12,120000 12,400000 12,070000 12,200000 3040800,000000
AMX 2020-09-08 12,010000 12,110000 11,920000 11,830000 2078500,000000
AMX 2020-09-04 12,180000 12,300000 11,980000 12,020000 2677500,000000
AMX 2020-09-03 12,280000 12,320000 12,080000 11,950000 2794400,000000
AMX 2020-09-02 12,310000 12,380000 12,150000 12,100000 2780100,000000
AMX 2020-09-01 12,170000 12,330000 12,080000 12,150000 3410000,000000
AMX 2020-08-31 12,660000 12,700000 12,110000 12,010000 2505200,000000
AMX 2020-08-28 12,340000 12,830000 12,300000 12,560000 4184100,000000
AMX 2020-08-27 12,500000 12,540000 12,220000 12,090000 1704500,000000
AMX 2020-08-26 12,550000 12,550000 12,260000 12,320000 1828700,000000
AMX 2020-08-25 12,660000 12,680000 12,500000 12,380000 1812300,000000
AMX 2020-08-24 12,780000 12,840000 12,610000 12,470000 1569700,000000
AMX 2020-08-21 12,650000 12,720000 12,600000 12,510000 2281700,000000
AMX 2020-08-20 12,730000 12,730000 12,580000 12,500000 3083400,000000
AMX 2020-08-19 12,870000 13,050000 12,840000 12,680000 1590700,000000
AMX 2020-08-18 13,060000 13,120000 12,880000 12,750000 1305900,000000
AMX 2020-08-17 13,100000 13,130000 12,880000 12,820000 1180200,000000
AMX 2020-08-14 12,870000 13,100000 12,760000 12,840000 1381100,000000
AMX 2020-08-13 12,970000 13,080000 12,870000 12,760000 1530600,000000
AMX 2020-08-12 12,990000 13,210000 12,990000 12,850000 2413000,000000
AMX 2020-08-11 12,750000 13,010000 12,720000 12,690000 3135900,000000
AMX 2020-08-10 12,770000 12,840000 12,520000 12,430000 1456400,000000
AMX 2020-08-07 12,670000 12,760000 12,500000 12,530000 1241700,000000
AMX 2020-08-06 12,460000 12,740000 12,460000 12,560000 1307000,000000
AMX 2020-08-05 12,610000 12,850000 12,520000 12,370000 1699400,000000
AMX 2020-08-04 12,580000 12,630000 12,390000 12,250000 2987200,000000
AMX 2020-08-03 12,640000 12,700000 12,440000 12,410000 1386200,000000
AMX 2020-07-31 12,780000 12,840000 12,510000 12,470000 2102900,000000
AMX 2020-07-30 12,900000 13,000000 12,770000 12,700000 1650800,000000
AMX 2020-07-29 13,260000 13,260000 13,060000 12,910000 2482000,000000
AMX 2020-07-28 13,250000 13,320000 13,140000 13,030000 1822800,000000
AMX 2020-07-27 13,210000 13,320000 13,090000 13,100000 1610300,000000
AMX 2020-07-24 13,450000 13,470000 13,140000 12,970000 2776700,000000
AMX 2020-07-23 13,610000 13,610000 13,480000 13,300000 5983400,000000
AMX 2020-07-22 13,600000 13,690000 13,520000 13,490000 3063700,000000
AMX 2020-07-21 13,380000 13,630000 13,340000 13,400000 5070600,000000
AMX 2020-07-20 12,850000 13,230000 12,800000 13,030000 4037800,000000
AMX 2020-07-17 13,110000 13,110000 12,650000 12,590000 1368800,000000
AMX 2020-07-16 13,110000 13,200000 12,960000 12,900000 2389100,000000
AMX 2020-07-15 12,580000 13,200000 12,580000 12,970000 4706800,000000
AMX 2020-07-14 12,160000 12,470000 11,980000 12,130000 4123000,000000
AMX 2020-07-13 12,490000 12,640000 12,240000 12,090000 2652100,000000
AMX 2020-07-10 12,240000 12,420000 12,230000 12,240000 2391300,000000
AMX 2020-07-09 12,820000 12,820000 12,280000 12,130000 2443200,000000
AMX 2020-07-08 12,880000 12,920000 12,590000 12,590000 2606100,000000
AMX 2020-07-07 13,230000 13,340000 12,790000 12,640000 2700200,000000
AMX 2020-07-06 13,390000 13,440000 13,270000 13,260000 2316400,000000
AMX 2020-07-02 12,930000 13,300000 12,930000 12,870000 2207300,000000
AMX 2020-07-01 12,770000 13,030000 12,730000 12,590000 1756400,000000
AMX 2020-06-30 12,830000 12,850000 12,630000 12,520000 2150600,000000
AMX 2020-06-29 12,730000 12,860000 12,580000 12,670000 1781000,000000
AMX 2020-06-26 12,880000 12,920000 12,570000 12,450000 2070100,000000
AMX 2020-06-25 13,100000 13,130000 12,900000 12,880000 1305700,000000
AMX 2020-06-24 13,240000 13,320000 13,100000 12,930000 1491800,000000
AMX 2020-06-23 13,590000 13,660000 13,360000 13,200000 1538700,000000
AMX 2020-06-22 13,340000 13,550000 13,290000 13,250000 1725200,000000
AMX 2020-06-19 13,210000 13,550000 13,120000 13,200000 4656900,000000
AMX 2020-06-18 13,010000 13,150000 12,890000 12,760000 3415900,000000
AMX 2020-06-17 13,520000 13,560000 13,080000 13,030000 3221500,000000
AMX 2020-06-16 14,230000 14,230000 13,530000 13,280000 2748700,000000
AMX 2020-06-15 13,400000 13,810000 13,340000 13,380000 2047800,000000
AMX 2020-06-12 13,380000 13,890000 13,260000 13,460000 3619300,000000
AMX 2020-06-11 13,750000 13,780000 12,930000 12,660000 2787000,000000
AMX 2020-06-10 14,300000 14,410000 14,080000 13,830000 3557800,000000
AMX 2020-06-09 14,350000 14,610000 14,220000 13,980000 4049100,000000
AMX 2020-06-08 14,680000 14,770000 14,350000 14,330000 2150000,000000
AMX 2020-06-05 14,270000 14,610000 14,170000 14,120000 1879100,000000
AMX 2020-06-04 14,100000 14,100000 13,670000 13,520000 2247200,000000
AMX 2020-06-03 14,060000 14,340000 13,810000 13,590000 2290100,000000
AMX 2020-06-02 13,940000 14,200000 13,710000 13,500000 3478700,000000
AMX 2020-06-01 13,330000 13,820000 13,330000 13,310000 2185200,000000
AMX 2020-05-29 13,450000 13,490000 12,970000 12,910000 3889700,000000
AMZN 2022-06-27 117,089996 117,980003 112,699997 113,220001 62022856,000000
AMZN 2022-06-24 112,379997 116,709999 111,430000 116,459999 69728120,000000
AMZN 2022-06-23 110,389999 113,000000 107,930000 112,440002 64345300,000000
AMZN 2022-06-22 107,430000 112,129997 107,019997 108,949997 60040132,000000
AMZN 2022-06-21 108,199997 111,629898 103,559998 108,680000 65867492,000000
AMZN 2022-06-17 102,800003 106,980003 102,705002 106,220001 99772144,000000
AMZN 2022-06-16 104,470001 104,580002 102,010002 103,660004 81674080,000000
AMZN 2022-06-15 103,860001 109,059998 103,529999 107,669998 85011056,000000
AMZN 2022-06-14 104,190002 104,870003 101,430000 102,309998 67461216,000000
AMZN 2022-06-13 104,190002 106,531502 101,870003 103,669998 99277744,000000
AMZN 2022-06-10 113,415001 114,500000 109,050102 109,650002 87412536,000000
AMZN 2022-06-09 119,989998 121,290001 116,099998 116,150002 65930272,000000
AMZN 2022-06-08 122,610001 123,750000 120,750000 121,180000 64926592,000000
AMZN 2022-06-07 122,004997 124,099998 120,629997 123,000000 84851640,000000
AMZN 2022-06-06 125,250000 128,990005 123,809998 124,790001 133300800,000000
AMZN 2022-06-03 2484,000000 2488,000000 2420,979980 2447,000000 4803542,000000
AMZN 2022-06-02 2433,679932 2512,199951 2400,899902 2510,219971 4787688,000000
AMZN 2022-06-01 2445,120117 2503,580078 2412,449951 2433,679932 6250258,000000
AMZN 2022-05-31 2325,600098 2439,889893 2313,500000 2404,189941 6622076,000000
AMZN 2022-05-27 2271,000000 2303,739990 2252,560059 2302,929932 4392305,000000
AMZN 2022-05-26 2159,399902 2253,159912 2149,070068 2221,550049 4420202,000000
AMZN 2022-05-25 2073,110107 2163,389893 2073,000000 2135,500000 4656005,000000
AMZN 2022-05-24 2073,110107 2161,399902 2073,000000 2125,989990 2266995,000000
AMZN 2022-05-23 2169,219971 2176,379883 2079,199951 2151,139893 5329341,000000
AMZN 2022-05-20 2191,370117 2197,409912 2100,199951 2151,820068 4944753,000000
AMZN 2022-05-19 2125,610107 2200,679932 2123,860107 2146,379883 4323013,000000
AMZN 2022-05-18 2228,790039 2257,060059 2125,330078 2142,250000 5418959,000000
AMZN 2022-05-17 2265,500000 2316,000000 2226,320068 2307,370117 3758460,000000
AMZN 2022-05-13 2181,379883 2263,679932 2156,780029 2261,100098 4684228,000000
AMZN 2022-05-12 2055,000000 2214,830078 2048,820068 2138,610107 6507492,000000
AMZN 2022-05-11 2162,070068 2203,120117 2088,780029 2107,439941 5485182,000000
AMZN 2022-05-10 2225,000000 2252,850098 2143,419922 2177,179932 5092599,000000
AMZN 2022-05-09 2226,250000 2280,000000 2159,139893 2175,780029 6272709,000000
AMZN 2022-05-06 2297,000000 2380,000000 2261,629883 2295,449951 6212995,000000
AMZN 2022-05-05 2460,000000 2469,979980 2301,449951 2328,139893 7219561,000000
AMZN 2022-05-04 2472,000000 2520,000000 2383,659912 2518,570068 5537268,000000
AMZN 2022-05-03 2481,070068 2524,409912 2456,620117 2485,070068 3956668,000000
AMZN 2022-05-02 2448,020020 2493,360107 2367,500000 2490,000000 7439449,000000
AMZN 2022-04-29 2596,979980 2615,219971 2432,780029 2485,629883 13479948,000000
AMZN 2022-04-27 2803,830078 2838,810059 2716,439941 2763,340088 3566815,000000
AMZN 2022-04-26 2896,000000 2897,110107 2778,739990 2787,820068 3810284,000000
AMZN 2022-04-25 2880,459961 2924,429932 2846,129883 2921,479980 3093749,000000
AMZN 2022-04-22 2965,000000 2992,300049 2874,500000 2887,000000 3589980,000000
AMZN 2022-04-21 3094,280029 3134,760010 2952,229980 2965,919922 3095150,000000
AMZN 2022-04-20 3152,050049 3152,050049 3072,330078 3079,959961 2903554,000000
AMZN 2022-04-19 3040,590088 3172,979980 3031,010010 3162,310059 2726309,000000
AMZN 2022-04-18 3030,469971 3080,790039 3006,000000 3055,699951 2187367,000000
AMZN 2022-04-14 3107,800049 3117,939941 3029,439941 3034,129883 2503523,000000
AMZN 2022-04-13 3000,370117 3120,489990 2992,000000 3110,820068 2669544,000000
AMZN 2022-04-12 3073,850098 3101,979980 3007,949951 3015,750000 2731236,000000
AMZN 2022-04-11 3054,260010 3082,729980 3011,159912 3022,439941 2531065,000000
AMZN 2022-04-08 3135,000000 3147,370117 3084,610107 3089,209961 2220634,000000
AMZN 2022-04-07 3168,000000 3201,020020 3090,229980 3155,689941 3313824,000000
AMZN 2022-04-06 3233,010010 3243,989990 3146,030029 3175,120117 3952788,000000
AMZN 2022-04-05 3354,830078 3362,209961 3265,320068 3281,100098 2614000,000000
AMZN 2022-04-04 3282,500000 3367,889893 3265,169922 3366,929932 2500398,000000
AMZN 2022-04-01 3282,989990 3316,540039 3247,179932 3271,199951 2839006,000000
AMZN 2022-03-31 3328,899902 3329,899902 3259,070068 3259,949951 2998289,000000
AMZN 2022-03-30 3370,189941 3379,010010 3310,000000 3326,020020 2808363,000000
AMZN 2022-03-29 3407,679932 3416,629883 3357,370117 3386,300049 3098468,000000
AMZN 2022-03-28 3299,500000 3380,750000 3298,000000 3379,810059 2861809,000000
AMZN 2022-03-25 3280,000000 3307,370117 3247,489990 3295,469971 2454275,000000
AMZN 2022-03-24 3274,989990 3282,370117 3201,000000 3272,989990 2594990,000000
AMZN 2022-03-23 3274,100098 3326,520020 3253,739990 3268,159912 2790593,000000
AMZN 2022-03-22 3236,110107 3322,810059 3233,979980 3297,780029 3088291,000000
AMZN 2022-03-21 3222,419922 3261,679932 3191,060059 3229,830078 3084490,000000
AMZN 2022-03-18 3136,260010 3231,879883 3120,219971 3225,010010 4125913,000000
AMZN 2022-03-17 3052,810059 3149,969971 3042,800049 3144,780029 3646742,000000
AMZN 2022-03-16 2970,000000 3063,000000 2947,070068 3062,080078 4178494,000000
AMZN 2022-03-15 2857,000000 2959,699951 2840,030029 2947,330078 3606397,000000
AMZN 2022-03-14 2919,620117 2948,290039 2817,679932 2837,060059 3547636,000000
AMZN 2022-03-11 2991,489990 2993,500000 2907,379883 2910,489990 3445028,000000
AMZN 2022-03-10 2913,699951 2973,489990 2880,000000 2936,350098 6488996,000000
AMZN 2022-03-09 2790,000000 2805,000000 2736,560059 2785,580078 4132833,000000
AMZN 2022-03-08 2733,669922 2813,989990 2671,770020 2720,290039 4462284,000000
AMZN 2022-03-07 2908,870117 2921,889893 2748,330078 2749,060059 4321094,000000
AMZN 2022-03-04 2943,179932 2957,000000 2876,139893 2912,820068 2946876,000000
AMZN 2022-03-03 3070,629883 3075,399902 2937,120117 2957,969971 3140092,000000
AMZN 2022-03-02 3016,979980 3059,169922 2975,120117 3041,050049 2345206,000000
AMZN 2022-03-01 3054,649902 3081,979980 2999,540039 3022,840088 2195841,000000
AMZN 2022-02-28 3048,500000 3088,979980 3017,250000 3071,260010 2826366,000000
AMZN 2022-02-25 3011,000000 3079,800049 2984,270020 3075,770020 3070388,000000
AMZN 2022-02-24 2796,750000 3034,979980 2790,000000 3027,159912 4904921,000000
AMZN 2022-02-23 3033,010010 3034,800049 2893,020020 2896,540039 3195222,000000
AMZN 2022-02-22 3009,570068 3059,250000 2969,709961 3003,949951 3306412,000000
AMZN 2022-02-18 3109,989990 3109,989990 3018,219971 3052,030029 3180205,000000
AMZN 2022-02-17 3162,919922 3206,979980 3090,000000 3093,050049 3065859,000000
AMZN 2022-02-16 3115,810059 3176,169922 3095,000000 3162,010010 2533754,000000
AMZN 2022-02-15 3152,110107 3160,139893 3092,750000 3130,209961 2820834,000000
AMZN 2022-02-14 3035,020020 3167,989990 3033,000000 3103,340088 3833280,000000
AMZN 2022-02-11 3162,689941 3179,959961 3055,000000 3065,870117 3847880,000000
AMZN 2022-02-10 3167,000000 3214,330078 3155,000000 3180,070068 3227423,000000
AMZN 2022-02-09 3257,469971 3276,020020 3205,030029 3223,790039 3175149,000000
AMZN 2022-02-08 3135,010010 3235,850098 3111,010010 3228,270020 3791648,000000
AMZN 2022-02-07 3170,399902 3253,810059 3145,000000 3158,709961 5048408,000000
AMZN 2022-02-04 3112,129883 3224,000000 3012,159912 3152,790039 12623950,000000
AMZN 2022-02-03 2834,750000 2884,949951 2766,659912 2776,909912 10586488,000000
AMZN 2022-02-02 3101,010010 3101,500000 2977,270020 3012,250000 3923298,000000
AMZN 2022-02-01 3000,000000 3034,159912 2952,550049 3023,870117 2921903,000000
AMZN 2022-01-31 2895,000000 2995,280029 2886,010010 2991,469971 3860679,000000
AMZN 2022-01-28 2817,209961 2879,959961 2758,580078 2879,560059 3719599,000000
AMZN 2022-01-27 2816,000000 2865,000000 2791,030029 2792,750000 3875790,000000
AMZN 2022-01-26 2895,000000 2903,699951 2746,370117 2777,449951 4738253,000000
AMZN 2022-01-25 2844,850098 2872,000000 2763,429932 2799,719971 4541233,000000
AMZN 2022-01-24 2780,000000 2898,899902 2707,040039 2890,879883 7802237,000000
AMZN 2022-01-21 2999,000000 3017,969971 2841,409912 2852,860107 8152562,000000
AMZN 2022-01-20 3135,320068 3160,000000 3027,020020 3033,350098 3513453,000000
AMZN 2022-01-19 3175,239990 3185,000000 3125,000000 3125,979980 2645630,000000
AMZN 2022-01-18 3182,100098 3194,689941 3153,800049 3178,350098 3239255,000000
AMZN 2022-01-14 3203,000000 3244,979980 3196,010010 3242,760010 2298743,000000
AMZN 2022-01-13 3305,010010 3324,429932 3221,820068 3224,280029 2598858,000000
AMZN 2022-01-12 3331,500000 3337,560059 3288,340088 3304,139893 2290087,000000
AMZN 2022-01-11 3230,000000 3326,969971 3214,030029 3307,239990 3140279,000000
AMZN 2022-01-10 3211,709961 3233,229980 3126,090088 3229,719971 4226051,000000
AMZN 2022-01-07 3276,780029 3304,860107 3240,790039 3251,080078 2283437,000000
AMZN 2022-01-06 3269,010010 3296,000000 3238,919922 3265,080078 2353943,000000
AMZN 2022-01-05 3337,659912 3342,520020 3287,139893 3287,139893 3099294,000000
AMZN 2022-01-04 3408,760010 3428,000000 3327,010010 3350,439941 3462329,000000
AMZN 2022-01-03 3351,000000 3409,570068 3323,209961 3408,090088 3127154,000000
AMZN 2021-12-31 3379,120117 3385,939941 3331,500000 3334,340088 2319878,000000
AMZN 2021-12-30 3394,000000 3417,760010 3370,479980 3372,889893 1861206,000000
AMZN 2021-12-29 3416,800049 3424,239990 3373,199951 3384,020020 1782556,000000
AMZN 2021-12-28 3403,649902 3443,520020 3382,709961 3413,219971 2735593,000000
AMZN 2021-12-27 3420,739990 3458,159912 3384,310059 3393,389893 2816653,000000
AMZN 2021-12-23 3408,560059 3439,500000 3403,000000 3421,370117 1772004,000000
AMZN 2021-12-22 3385,399902 3440,959961 3370,010010 3420,739990 2543663,000000
AMZN 2021-12-21 3357,010010 3414,330078 3312,949951 3408,340088 2688560,000000
AMZN 2021-12-20 3337,000000 3357,489990 3312,600098 3341,580078 2827604,000000
AMZN 2021-12-17 3354,209961 3417,669922 3312,270020 3400,350098 4064171,000000
AMZN 2021-12-16 3467,370117 3483,320068 3363,209961 3377,419922 3043842,000000
AMZN 2021-12-15 3371,959961 3472,000000 3303,899902 3466,300049 3674254,000000
AMZN 2021-12-14 3351,000000 3389,979980 3328,800049 3381,830078 2675359,000000
AMZN 2021-12-13 3440,000000 3441,159912 3382,600098 3391,350098 3035987,000000
AMZN 2021-12-10 3508,340088 3518,540039 3410,010010 3444,239990 2933683,000000
AMZN 2021-12-09 3515,000000 3539,389893 3482,790039 3483,419922 2303091,000000
AMZN 2021-12-08 3523,010010 3543,600098 3495,010010 3523,159912 2137832,000000
AMZN 2021-12-07 3492,000000 3549,989990 3466,689941 3523,290039 3225592,000000
AMZN 2021-12-06 3393,000000 3473,909912 3338,689941 3427,370117 3350815,000000
AMZN 2021-12-03 3455,000000 3469,860107 3338,919922 3389,790039 3846165,000000
AMZN 2021-12-02 3460,000000 3492,699951 3424,639893 3437,360107 3135764,000000
AMZN 2021-12-01 3545,000000 3559,879883 3441,600098 3443,719971 3690455,000000
AMZN 2021-11-30 3563,500000 3585,770020 3492,030029 3507,070068 3981881,000000
AMZN 2021-11-29 3547,639893 3596,000000 3531,500000 3561,570068 3179202,000000
AMZN 2021-11-26 3602,090088 3633,500000 3504,149902 3504,560059 2871657,000000
AMZN 2021-11-24 3562,669922 3613,030029 3536,850098 3580,409912 2235763,000000
AMZN 2021-11-23 3585,040039 3621,050049 3527,709961 3580,040039 3692246,000000
AMZN 2021-11-22 3676,379883 3712,629883 3567,500000 3572,570068 4704245,000000
AMZN 2021-11-19 3712,689941 3762,149902 3675,719971 3676,570068 4894988,000000
AMZN 2021-11-18 3566,350098 3704,199951 3561,040039 3696,060059 5564051,000000
AMZN 2021-11-17 3564,719971 3587,250000 3545,350098 3549,000000 2479470,000000
AMZN 2021-11-16 3539,000000 3576,500000 3525,149902 3540,699951 2060385,000000
AMZN 2021-11-15 3537,000000 3593,879883 3525,820068 3545,679932 2546886,000000
AMZN 2021-11-12 3485,000000 3540,729980 3447,050049 3525,149902 2506324,000000
AMZN 2021-11-11 3513,000000 3543,239990 3467,469971 3472,500000 2207915,000000
AMZN 2021-11-10 3563,870117 3605,149902 3464,000000 3482,050049 3913363,000000
AMZN 2021-11-09 3515,250000 3593,600098 3501,429932 3576,229980 4221147,000000
AMZN 2021-11-08 3523,239990 3579,000000 3487,860107 3488,979980 3064416,000000
AMZN 2021-11-05 3477,000000 3566,250000 3476,979980 3518,989990 4842309,000000
AMZN 2021-11-04 3370,000000 3498,550049 3365,000000 3477,000000 5338152,000000
AMZN 2021-11-03 3309,000000 3394,729980 3297,520020 3384,000000 3362393,000000
AMZN 2021-11-02 3315,010010 3331,110107 3283,550049 3312,750000 2532283,000000
AMZN 2021-11-01 3361,800049 3375,000000 3292,379883 3318,110107 3514044,000000
AMZN 2021-10-29 3300,020020 3374,820068 3273,320068 3372,429932 6037088,000000
AMZN 2021-10-28 3402,090088 3479,000000 3386,000000 3446,570068 5443761,000000
AMZN 2021-10-27 3388,000000 3437,000000 3371,449951 3392,489990 2571066,000000
AMZN 2021-10-26 3349,510010 3416,120117 3345,479980 3376,070068 2582009,000000
AMZN 2021-10-25 3335,000000 3347,800049 3297,699951 3320,370117 2161413,000000
AMZN 2021-10-22 3421,000000 3429,840088 3331,300049 3335,550049 2977619,000000
AMZN 2021-10-21 3414,250000 3440,280029 3404,320068 3435,010010 1865086,000000
AMZN 2021-10-20 3452,659912 3462,860107 3400,370117 3415,060059 2058913,000000
AMZN 2021-10-19 3434,290039 3454,689941 3422,000000 3444,149902 2286315,000000
AMZN 2021-10-18 3388,360107 3449,139893 3385,199951 3446,739990 3113897,000000
AMZN 2021-10-15 3311,419922 3410,419922 3304,000000 3409,020020 5179941,000000
AMZN 2021-10-14 3302,449951 3312,169922 3290,780029 3299,860107 1901402,000000
AMZN 2021-10-13 3269,709961 3288,379883 3261,129883 3284,280029 2251488,000000
AMZN 2021-10-12 3257,000000 3267,530029 3236,280029 3247,330078 1715872,000000
AMZN 2021-10-11 3275,000000 3292,590088 3238,100098 3246,300049 1965859,000000
AMZN 2021-10-08 3317,000000 3321,429932 3288,199951 3288,620117 1980060,000000
AMZN 2021-10-07 3291,540039 3325,489990 3283,060059 3302,429932 2311064,000000
AMZN 2021-10-06 3213,530029 3264,340088 3198,620117 3262,010010 2429529,000000
AMZN 2021-10-05 3204,500000 3260,689941 3202,459961 3221,000000 2863796,000000
AMZN 2021-10-04 3279,389893 3279,389893 3176,250000 3189,780029 4445409,000000
AMZN 2021-10-01 3289,010010 3309,169922 3255,939941 3283,260010 2724202,000000
AMZN 2021-09-30 3316,000000 3327,850098 3274,110107 3285,040039 2689896,000000
AMZN 2021-09-29 3322,110107 3351,300049 3297,870117 3301,120117 2527910,000000
AMZN 2021-09-28 3357,709961 3369,189941 3290,100098 3315,959961 4286043,000000
AMZN 2021-09-27 3371,500000 3415,469971 3339,610107 3405,800049 3525328,000000
AMZN 2021-09-24 3402,010010 3429,260010 3393,399902 3425,520020 2072313,000000
AMZN 2021-09-23 3380,050049 3428,959961 3380,050049 3416,000000 2339543,000000
AMZN 2021-09-22 3351,000000 3388,949951 3341,050049 3380,050049 2405861,000000
AMZN 2021-09-21 3375,000000 3379,500000 3332,389893 3343,629883 2771801,000000
AMZN 2021-09-20 3396,000000 3419,000000 3305,010010 3355,729980 4491167,000000
AMZN 2021-09-17 3488,409912 3497,409912 3452,129883 3462,520020 4339723,000000
AMZN 2021-09-16 3459,959961 3492,550049 3446,139893 3488,239990 2463771,000000
AMZN 2021-09-15 3442,520020 3485,149902 3402,010010 3475,790039 2921019,000000
AMZN 2021-09-14 3475,550049 3486,350098 3437,709961 3450,000000 1814472,000000
AMZN 2021-09-13 3482,800049 3497,959961 3438,000000 3457,169922 2569022,000000
AMZN 2021-09-10 3501,830078 3508,449951 3462,909912 3469,149902 2326288,000000
AMZN 2021-09-09 3526,020020 3549,989990 3480,370117 3484,159912 2626973,000000
AMZN 2021-09-08 3511,649902 3545,629883 3495,669922 3525,500000 2959820,000000
AMZN 2021-09-07 3478,000000 3528,090088 3476,939941 3509,290039 2730270,000000
AMZN 2021-09-03 3452,000000 3482,669922 3436,439941 3478,050049 2508900,000000
AMZN 2021-09-02 3494,760010 3511,959961 3455,290039 3463,120117 2880097,000000
AMZN 2021-09-01 3496,399902 3526,500000 3475,239990 3479,000000 3549927,000000
AMZN 2021-08-31 3424,800049 3472,580078 3395,590088 3470,790039 4312055,000000
AMZN 2021-08-30 3357,429932 3445,000000 3355,219971 3421,570068 3059337,000000
AMZN 2021-08-27 3333,229980 3352,320068 3313,889893 3349,629883 2246011,000000
AMZN 2021-08-26 3299,000000 3332,000000 3296,000000 3316,000000 2083510,000000
AMZN 2021-08-25 3309,870117 3321,000000 3286,149902 3299,179932 1671311,000000
AMZN 2021-08-24 3280,000000 3315,489990 3274,989990 3305,780029 2392153,000000
AMZN 2021-08-23 3211,899902 3280,239990 3210,010010 3265,870117 3228719,000000
AMZN 2021-08-20 3203,870117 3207,810059 3175,770020 3199,949951 3315903,000000
AMZN 2021-08-19 3194,020020 3233,000000 3182,469971 3187,750000 3497485,000000
AMZN 2021-08-18 3241,989990 3254,100098 3200,000000 3201,219971 2760036,000000
AMZN 2021-08-17 3277,500000 3280,489990 3225,709961 3241,959961 3248482,000000
AMZN 2021-08-16 3283,000000 3299,989990 3211,129883 3298,989990 3324926,000000
AMZN 2021-08-13 3305,669922 3306,060059 3283,000000 3293,969971 2041566,000000
AMZN 2021-08-12 3290,000000 3314,510010 3269,669922 3303,500000 2323823,000000
AMZN 2021-08-11 3331,449951 3337,699951 3277,939941 3292,110107 2892484,000000
AMZN 2021-08-10 3345,010010 3357,899902 3315,000000 3320,679932 2346805,000000
AMZN 2021-08-09 334361,000000 3354,879883 3328,520020 3341,870117 2148220,000000
AMZN 2021-08-06 3375,000000 3375,000000 3329,820068 3344,939941 2617110,000000
AMZN 2021-08-05 3356,219971 3389,000000 3340,919922 3375,989990 2296543,000000
AMZN 2021-08-04 3379,350098 3388,879883 3345,560059 3354,719971 2136173,000000
AMZN 2021-08-03 3340,719971 3391,000000 3299,989990 3366,239990 4021081,000000
AMZN 2021-08-02 3353,100098 3358,919922 3317,000000 3331,479980 3263763,000000
AMZN 2021-07-30 3347,949951 3368,000000 3306,979980 3327,590088 9793333,000000
AMZN 2021-07-29 3627,750000 3637,689941 3580,050049 3599,919922 4037929,000000
AMZN 2021-07-28 3633,780029 3657,889893 3601,000000 3630,320068 2952613,000000
AMZN 2021-07-27 3698,500000 3698,500000 3586,149902 3626,389893 3986465,000000
AMZN 2021-07-26 3673,169922 3712,080078 3647,250000 3699,820068 2874954,000000
AMZN 2021-07-23 3640,000000 3665,989990 3622,040039 3656,639893 2415951,000000
AMZN 2021-07-22 3587,229980 3640,000000 3582,270020 3638,030029 3216516,000000
AMZN 2021-07-21 3587,229980 3631,000000 3582,270020 3625,689941 809791,000000
AMZN 2021-07-20 3567,320068 3591,760010 3518,020020 3573,189941 3215603,000000
AMZN 2021-07-19 3532,580078 3550,209961 3503,100098 3549,590088 3364617,000000
AMZN 2021-07-16 3633,310059 3646,060059 3570,459961 3573,629883 3945324,000000
AMZN 2021-07-15 3694,199951 3695,399902 3621,000000 3631,199951 3107621,000000
AMZN 2021-07-14 3708,850098 3717,659912 3660,830078 3681,679932 3265377,000000
AMZN 2021-07-13 3702,100098 3773,080078 3671,320068 3677,360107 3819573,000000
AMZN 2021-07-12 3744,000000 3757,290039 3696,790039 3718,550049 2420142,000000
AMZN 2021-07-09 3722,520020 3746,000000 3693,399902 3719,340088 3748237,000000
AMZN 2021-07-08 3643,560059 3759,989990 3621,580078 3731,409912 5106037,000000
AMZN 2021-07-07 3717,379883 3734,199951 3679,159912 3696,580078 5207047,000000
AMZN 2021-07-06 3530,110107 3685,060059 3529,000000 3675,739990 6674758,000000
AMZN 2021-07-02 3451,639893 3511,719971 3437,879883 3510,979980 2891820,000000
AMZN 2021-07-01 3434,610107 3457,000000 3409,419922 3432,969971 1932926,000000
AMZN 2021-06-30 3441,060059 3471,600098 3435,050049 3440,159912 2211079,000000
AMZN 2021-06-29 3438,820068 3456,030029 3423,030029 3448,139893 1858811,000000
AMZN 2021-06-28 3416,000000 3448,000000 3413,510010 3443,889893 2163906,000000
AMZN 2021-06-25 3464,000000 3464,820068 3394,179932 3401,459961 3940997,000000
AMZN 2021-06-24 3507,639893 3524,860107 3430,850098 3449,080078 3824159,000000
AMZN 2021-06-23 3505,000000 3520,000000 3483,389893 3503,820068 2698028,000000
AMZN 2021-06-22 3458,060059 3523,750000 3456,090088 3505,439941 3231921,000000
AMZN 2021-06-21 3476,419922 3482,000000 3434,000000 3453,959961 3158374,000000
AMZN 2021-06-18 3479,989990 3507,000000 3473,709961 3486,899902 4885001,000000
AMZN 2021-06-17 3403,179932 3497,030029 3401,000000 3489,239990 4859774,000000
AMZN 2021-06-16 3392,000000 3426,350098 3360,530029 3415,250000 4165638,000000
AMZN 2021-06-15 3384,000000 3396,780029 3363,750000 3383,129883 2415784,000000
AMZN 2021-06-14 3346,830078 3384,939941 3335,500000 3383,870117 2161025,000000
AMZN 2021-06-11 3349,649902 3366,580078 3333,449951 3346,830078 2769844,000000
AMZN 2021-06-10 3282,010010 3351,000000 3281,149902 3349,649902 3286978,000000
AMZN 2021-06-09 3272,870117 3297,580078 3270,699951 3281,149902 2439123,000000
AMZN 2021-06-08 3222,610107 3279,530029 3218,389893 3264,110107 3140793,000000
AMZN 2021-06-07 3197,330078 3208,000000 3172,199951 3198,010010 2107031,000000
AMZN 2021-06-04 3212,000000 3221,000000 3199,000000 3206,219971 2233965,000000
AMZN 2021-06-03 3204,229980 3214,439941 3184,030029 3187,010010 2322093,000000
AMZN 2021-06-02 3223,100098 3235,000000 3208,000000 3233,989990 1911818,000000
AMZN 2021-06-01 3243,500000 3250,979980 3209,060059 3218,649902 2248684,000000
AMZN 2021-05-28 3242,000000 3247,989990 3219,709961 3223,070068 2331509,000000
AMZN 2021-05-27 3256,000000 3260,360107 3230,040039 3230,110107 2561200,000000
AMZN 2021-05-26 3274,590088 3295,729980 3258,510010 3265,159912 2384000,000000
AMZN 2021-05-25 3266,669922 3279,820068 3213,760010 3259,050049 3261100,000000
AMZN 2021-05-24 3215,500000 3257,949951 3210,500000 3244,989990 2422800,000000
AMZN 2021-05-21 3250,000000 3256,689941 3197,010010 3203,080078 4097800,000000
AMZN 2021-05-20 3244,399902 3259,679932 3236,179932 3247,679932 2633200,000000
AMZN 2021-05-19 3195,000000 3234,750000 3184,000000 3231,800049 2679700,000000
AMZN 2021-05-18 3292,580078 3312,000000 3230,370117 3232,280029 2821300,000000
AMZN 2021-05-17 3245,929932 3292,750000 3234,590088 3270,389893 3723900,000000
AMZN 2021-05-14 3185,560059 3228,860107 3183,000000 3222,899902 3321400,000000
AMZN 2021-05-13 3185,469971 3203,840088 3133,000000 3161,469971 3350900,000000
AMZN 2021-05-12 3185,000000 3207,939941 3133,100098 3151,939941 4936400,000000
AMZN 2021-05-11 3136,280029 3238,000000 3127,370117 3223,909912 4619800,000000
AMZN 2021-05-10 3282,320068 3283,000000 3190,000000 3190,489990 5838600,000000
AMZN 2021-05-07 3319,090088 3330,889893 3289,070068 3291,610107 4706800,000000
AMZN 2021-05-06 3270,000000 3314,399902 3247,199951 3306,370117 4447700,000000
AMZN 2021-05-05 3338,860107 3354,699951 3264,360107 3270,540039 3711300,000000
AMZN 2021-05-04 3356,189941 3367,979980 3272,129883 3311,870117 5439400,000000
AMZN 2021-05-03 3484,729980 3486,649902 3372,699951 3386,489990 5875500,000000
AMZN 2021-04-30 3525,120117 3554,000000 3462,500000 3467,419922 7001800,000000
AMZN 2021-04-29 3505,100098 3514,449951 3435,000000 3471,310059 7682400,000000
AMZN 2021-04-28 3434,800049 3489,879883 3425,000000 3458,500000 4631900,000000
AMZN 2021-04-27 3443,469971 3460,000000 3398,010010 3417,429932 3827100,000000
AMZN 2021-04-26 3348,000000 3428,449951 3330,939941 3409,000000 4880700,000000
AMZN 2021-04-23 3319,100098 3375,000000 3308,500000 3340,879883 3192800,000000
AMZN 2021-04-22 3371,679932 3372,870117 3301,449951 3309,040039 2580600,000000
AMZN 2021-04-21 3316,000000 3362,860107 3303,810059 3362,020020 2211200,000000
AMZN 2021-04-20 3373,600098 3382,989990 3316,000000 3334,689941 2623000,000000
AMZN 2021-04-19 3390,330078 3435,929932 3360,159912 3372,010010 2725400,000000
AMZN 2021-04-16 3380,000000 3406,800049 3355,590088 3399,439941 3186000,000000
AMZN 2021-04-15 3371,000000 3397,000000 3352,000000 3379,090088 3233600,000000
AMZN 2021-04-14 3404,040039 3404,129883 3326,000000 3333,000000 3145200,000000
AMZN 2021-04-13 3400,850098 3432,000000 3395,629883 3400,000000 3315800,000000
AMZN 2021-04-12 3355,209961 3395,040039 3351,149902 3379,389893 3281800,000000
AMZN 2021-04-09 3304,699951 3372,199951 3288,899902 3372,199951 4341500,000000
AMZN 2021-04-08 3310,899902 3324,500000 3292,000000 3299,300049 2812100,000000
AMZN 2021-04-07 3233,800049 3303,610107 3223,649902 3279,389893 3346200,000000
AMZN 2021-04-06 3223,750000 3247,310059 3217,040039 3223,820068 2537800,000000
AMZN 2021-04-05 3173,000000 3235,959961 3161,239990 3226,729980 3334900,000000
AMZN 2021-04-01 3117,939941 3162,439941 3115,550049 3161,000000 2940300,000000
AMZN 2021-03-31 3064,060059 3119,330078 3062,500000 3094,080078 3093900,000000
AMZN 2021-03-30 3070,010010 3073,000000 3034,000000 3055,290039 2337600,000000
AMZN 2021-03-29 3055,439941 3091,250000 3028,449951 3075,729980 2746000,000000
AMZN 2021-03-26 3044,060059 3056,659912 2996,000000 3052,030029 3312900,000000
AMZN 2021-03-25 3072,989990 3109,780029 3037,139893 3046,260010 3563500,000000
AMZN 2021-03-24 3151,040039 3160,310059 3085,149902 3087,070068 2959000,000000
AMZN 2021-03-23 3127,000000 3182,000000 3120,850098 3137,500000 3817300,000000
AMZN 2021-03-22 3067,850098 3126,580078 3060,050049 3110,870117 2902200,000000
AMZN 2021-03-19 3029,229980 3077,290039 3016,629883 3074,959961 4625400,000000
AMZN 2021-03-18 3101,000000 3116,629883 3025,000000 3027,989990 3649600,000000
AMZN 2021-03-17 3073,219971 3173,050049 3070,219971 3135,729980 3118600,000000
AMZN 2021-03-16 3104,969971 3128,909912 3075,860107 3091,860107 2538800,000000
AMZN 2021-03-15 3074,570068 3082,239990 3032,090088 3081,679932 2913600,000000
AMZN 2021-03-12 3075,000000 3098,979980 3045,500000 3089,489990 2421900,000000
AMZN 2021-03-11 3104,010010 3131,780029 3082,929932 3113,590088 2776400,000000
AMZN 2021-03-10 3098,449951 3116,459961 3030,050049 3057,639893 3012500,000000
AMZN 2021-03-09 3017,989990 3090,959961 3005,149902 3062,850098 4030000,000000
AMZN 2021-03-08 3015,000000 3064,590088 2951,310059 2951,949951 4185000,000000
AMZN 2021-03-05 3005,000000 3009,000000 2881,000000 3000,459961 5388600,000000
AMZN 2021-03-04 3012,000000 3058,129883 2945,429932 2977,570068 5481600,000000
AMZN 2021-03-03 3081,179932 3107,780029 2995,000000 3005,000000 3988700,000000
AMZN 2021-03-02 3143,469971 3163,520020 3087,120117 3094,530029 2595800,000000
AMZN 2021-03-01 3127,889893 3149,560059 3097,989990 3146,139893 2729100,000000
AMZN 2021-02-26 3095,199951 3122,439941 3036,699951 3092,929932 4275900,000000
AMZN 2021-02-25 3136,739990 3178,260010 3047,760010 3057,159912 4533800,000000
AMZN 2021-02-24 3166,750000 3171,229980 3125,379883 3159,530029 3011300,000000
AMZN 2021-02-23 3127,030029 3204,729980 3093,600098 3194,500000 4677200,000000
AMZN 2021-02-22 3208,129883 3232,320068 3172,260010 3180,739990 3515700,000000
AMZN 2021-02-19 3328,229980 3333,500000 3245,750000 3249,899902 4305200,000000
AMZN 2021-02-18 3282,419922 3338,000000 3273,939941 3328,229980 3027400,000000
AMZN 2021-02-17 3263,600098 3320,909912 3259,500000 3308,639893 3297500,000000
AMZN 2021-02-16 3254,050049 3308,300049 3253,590088 3268,949951 2574700,000000
AMZN 2021-02-12 3250,000000 3280,250000 3233,310059 3277,709961 2335300,000000
AMZN 2021-02-11 3292,000000 3292,000000 3248,060059 3262,129883 2301400,000000
AMZN 2021-02-10 3314,000000 3317,949951 3254,000000 3286,580078 3151600,000000
AMZN 2021-02-09 3312,489990 3338,000000 3297,840088 3305,000000 2203500,000000
AMZN 2021-02-08 3358,500000 3365,000000 3304,000000 3322,939941 3257400,000000
AMZN 2021-02-05 3319,000000 3377,000000 3302,709961 3352,149902 3620800,000000
AMZN 2021-02-04 3330,000000 3347,000000 3277,750000 3331,000000 3670700,000000
AMZN 2021-02-03 3425,010010 3434,000000 3308,620117 3312,530029 7088800,000000
AMZN 2021-02-02 3380,000000 3427,739990 3361,129883 3380,000000 7098600,000000
AMZN 2021-02-01 3242,360107 3350,260010 3235,030029 3342,879883 4160200,000000
AMZN 2021-01-29 3230,000000 3236,989990 3184,550049 3206,199951 4293600,000000
AMZN 2021-01-28 3235,040039 3301,679932 3228,689941 3237,620117 3149200,000000
AMZN 2021-01-27 3341,489990 3346,520020 3207,080078 3232,580078 4660200,000000
AMZN 2021-01-26 3296,360107 3338,000000 3282,870117 3326,129883 2955200,000000
AMZN 2021-01-25 3328,500000 3363,889893 3243,149902 3294,000000 3749800,000000
AMZN 2021-01-22 3304,310059 3321,909912 3283,159912 3292,229980 2821900,000000
AMZN 2021-01-21 3293,000000 3348,550049 3289,570068 3306,989990 4936100,000000
AMZN 2021-01-20 3181,989990 3279,800049 3175,000000 3263,379883 5309800,000000
AMZN 2021-01-19 3107,000000 3145,000000 3096,000000 3120,760010 3305100,000000
AMZN 2021-01-15 3123,020020 3142,550049 3095,169922 3104,250000 4244000,000000
AMZN 2021-01-14 3167,520020 3178,000000 3120,590088 3127,469971 3070900,000000
AMZN 2021-01-13 3128,439941 3189,949951 3122,080078 3165,889893 3321200,000000
AMZN 2021-01-12 3120,000000 3142,139893 3086,000000 3120,830078 3514600,000000
AMZN 2021-01-11 3148,010010 3156,379883 3110,000000 3114,209961 3683400,000000
AMZN 2021-01-08 3180,000000 3190,639893 3142,199951 3182,699951 3537700,000000
AMZN 2021-01-07 3157,000000 3208,540039 3155,000000 3162,159912 3514500,000000
AMZN 2021-01-06 3146,479980 3197,510010 3131,159912 3138,379883 4394800,000000
AMZN 2021-01-05 3166,010010 3223,379883 3165,060059 3218,510010 2655500,000000
AMZN 2021-01-04 3270,000000 3272,000000 3144,020020 3186,629883 4411400,000000
AMZN 2020-12-31 3275,000000 3282,919922 3241,199951 3256,929932 2957200,000000
AMZN 2020-12-30 3341,000000 3342,100098 3282,469971 3285,850098 3209300,000000
AMZN 2020-12-29 3309,939941 3350,649902 3281,219971 3322,000000 4872900,000000
AMZN 2020-12-28 3194,000000 3304,000000 3172,689941 3283,959961 5686800,000000
AMZN 2020-12-24 3193,899902 3202,000000 3169,000000 3172,689941 1451900,000000
AMZN 2020-12-23 3205,000000 3210,129883 3184,169922 3185,270020 2093800,000000
AMZN 2020-12-22 3202,840088 3222,000000 3180,080078 3206,520020 2369400,000000
AMZN 2020-12-21 3200,010010 3226,969971 3166,000000 3206,179932 3836800,000000
AMZN 2020-12-18 3243,989990 3249,419922 3171,600098 3201,649902 5995700,000000
AMZN 2020-12-17 3250,000000 3263,510010 3221,000000 3236,080078 3474300,000000
AMZN 2020-12-16 3176,010010 3247,000000 3163,679932 3240,959961 4427600,000000
AMZN 2020-12-15 3181,010010 3188,500000 3130,489990 3165,120117 3319500,000000
AMZN 2020-12-14 3143,000000 3190,469971 3126,000000 3156,969971 4155800,000000
AMZN 2020-12-11 3096,659912 3118,669922 3072,820068 3116,419922 3064700,000000
AMZN 2020-12-10 3088,989990 3142,100098 3076,000000 3101,489990 3030200,000000
AMZN 2020-12-09 3167,889893 3174,429932 3088,000000 3104,199951 4100800,000000
AMZN 2020-12-08 3158,899902 3184,129883 3120,020020 3177,290039 3286300,000000
AMZN 2020-12-07 3156,479980 3180,760010 3141,689941 3158,000000 2751300,000000
AMZN 2020-12-04 3198,209961 3198,209961 3158,760010 3162,580078 2913600,000000
AMZN 2020-12-03 3205,459961 3228,639893 3181,310059 3186,729980 2892000,000000
AMZN 2020-12-02 3221,649902 3232,000000 3173,260010 3203,530029 3129300,000000
AMZN 2020-12-01 3188,500000 3248,949951 3157,179932 3220,080078 4537000,000000
AMZN 2020-11-30 3208,479980 3228,389893 3125,550049 3168,040039 4063900,000000
AMZN 2020-11-27 3211,260010 3216,189941 3190,050049 3195,340088 2392900,000000
AMZN 2020-11-25 3141,870117 3198,000000 3140,260010 3185,070068 3790400,000000
AMZN 2020-11-24 3100,500000 3134,250000 3086,260010 3118,060059 3602100,000000
AMZN 2020-11-23 3116,699951 3139,750000 3065,459961 3098,389893 4708900,000000
AMZN 2020-11-20 3117,020020 3132,889893 3098,050049 3099,399902 3374400,000000
AMZN 2020-11-19 3105,310059 3125,000000 3080,919922 3117,020020 3010300,000000
AMZN 2020-11-18 3134,000000 3140,000000 3105,100098 3105,459961 2916800,000000
AMZN 2020-11-17 3183,540039 3189,250000 3135,260010 3135,659912 3444700,000000
AMZN 2020-11-16 3093,199951 3142,699951 3072,689941 3131,060059 3808700,000000
AMZN 2020-11-13 3122,000000 3141,719971 3085,389893 3128,810059 3756200,000000
AMZN 2020-11-12 3159,949951 3175,879883 3086,050049 3110,280029 4362000,000000
AMZN 2020-11-11 3061,780029 3139,149902 3050,000000 3137,389893 4366900,000000
AMZN 2020-11-10 3095,020020 3114,000000 3019,479980 3035,020020 6591000,000000
AMZN 2020-11-09 3231,030029 3289,000000 3112,110107 3143,739990 7190400,000000
AMZN 2020-11-06 3304,639893 3322,000000 3232,000000 3311,370117 4647300,000000
AMZN 2020-11-05 3319,969971 3366,800049 3288,879883 3322,000000 5789300,000000
AMZN 2020-11-04 3159,989990 3244,850098 3139,729980 3241,159912 6839000,000000
AMZN 2020-11-03 3018,530029 3074,899902 2980,979980 3048,409912 4897900,000000
AMZN 2020-11-02 3061,739990 3079,709961 2950,120117 3004,479980 7257400,000000
AMZN 2020-10-30 3157,750000 3167,000000 3019,000000 3036,149902 8386400,000000
AMZN 2020-10-29 3201,270020 3257,250000 3164,000000 3211,010010 6596500,000000
AMZN 2020-10-28 3249,300049 3264,020020 3162,469971 3162,780029 5588300,000000
AMZN 2020-10-27 3224,939941 3291,659912 3211,300049 3286,330078 4291000,000000
AMZN 2020-10-26 3198,739990 3282,979980 3153,300049 3207,040039 5901200,000000
AMZN 2020-10-23 3191,000000 3205,330078 3140,000000 3204,399902 3466700,000000
AMZN 2020-10-22 3189,870117 3198,750000 3121,939941 3176,399902 4212000,000000
AMZN 2020-10-21 3212,500000 3233,879883 3160,000000 3184,939941 4592700,000000
AMZN 2020-10-20 3222,280029 3266,000000 3192,010010 3217,010010 4509700,000000
AMZN 2020-10-19 3299,610107 3329,000000 3192,739990 3207,209961 5223600,000000
AMZN 2020-10-16 3363,229980 3399,659912 3160,000000 3272,709961 6474400,000000
AMZN 2020-10-15 3292,010010 3355,879883 3280,000000 3338,649902 5223400,000000
AMZN 2020-10-14 3447,000000 3464,879883 3340,000000 3363,709961 5812700,000000
AMZN 2020-10-13 3467,989990 3492,379883 3424,219971 3443,629883 5744700,000000
AMZN 2020-10-12 3349,939941 3496,239990 3339,550049 3442,929932 8364200,000000
AMZN 2020-10-09 3210,000000 3288,989990 3197,830078 3286,649902 4907900,000000
AMZN 2020-10-08 3224,989990 3233,290039 3174,989990 3190,550049 3174100,000000
AMZN 2020-10-07 3135,000000 3200,000000 3132,389893 3195,689941 4309400,000000
AMZN 2020-10-06 3165,000000 3182,000000 3090,000000 3099,959961 5086900,000000
AMZN 2020-10-05 3145,840088 3202,530029 3140,850098 3199,199951 3775300,000000
AMZN 2020-10-02 3153,629883 3195,800049 3123,000000 3125,000000 5613100,000000
AMZN 2020-10-01 3208,000000 3224,000000 3172,000000 3221,260010 4971900,000000
AMZN 2020-09-30 3141,139893 3212,879883 3133,989990 3148,729980 4896100,000000
AMZN 2020-09-29 3175,389893 3188,260010 3132,540039 3144,879883 3495800,000000
AMZN 2020-09-28 3148,850098 3175,040039 3117,169922 3174,050049 4224200,000000
AMZN 2020-09-25 3054,860107 3101,540039 2999,000000 3095,129883 4615200,000000
AMZN 2020-09-24 2977,790039 3069,300049 2965,000000 3019,790039 5529400,000000
AMZN 2020-09-23 3120,429932 3127,000000 2992,379883 2999,860107 5652700,000000
AMZN 2020-09-22 3033,840088 3133,989990 3000,199951 3128,989990 6948800,000000
AMZN 2020-09-21 2906,500000 2962,000000 2871,000000 2960,469971 6117900,000000
AMZN 2020-09-18 3031,739990 3037,800049 2905,540039 2954,909912 8892600,000000
AMZN 2020-09-17 3009,250000 3029,429932 2972,550049 3008,729980 6449100,000000
AMZN 2020-09-16 3179,989990 3187,239990 3074,149902 3078,100098 4512200,000000
AMZN 2020-09-15 3136,159912 3175,020020 3108,919922 3156,129883 4021500,000000
AMZN 2020-09-14 3172,939941 3187,389893 3096,000000 3102,969971 4529600,000000
AMZN 2020-09-11 3208,689941 3217,340088 3083,979980 3116,219971 5094000,000000
AMZN 2020-09-10 3307,219971 3349,889893 3170,550049 3175,110107 5330700,000000
AMZN 2020-09-09 3202,989990 3303,179932 3185,000000 3268,610107 5188700,000000
AMZN 2020-09-08 3144,000000 3250,850098 3130,000000 3149,840088 6094200,000000
AMZN 2020-09-04 3318,000000 3381,500000 3111,129883 3294,620117 8781800,000000
AMZN 2020-09-03 3485,000000 3488,409912 3303,000000 3368,000000 8161100,000000
AMZN 2020-09-02 3547,000000 3552,250000 3486,689941 3531,449951 3931500,000000
AMZN 2020-09-01 3489,580078 3513,870117 3467,000000 3499,120117 3432200,000000
AMZN 2020-08-31 3408,989990 3495,000000 3405,000000 3450,959961 4185900,000000
AMZN 2020-08-28 3423,000000 3433,370117 3386,500000 3401,800049 2897000,000000
AMZN 2020-08-27 3450,050049 3453,000000 3378,000000 3400,000000 4264800,000000
AMZN 2020-08-26 3351,110107 3451,739990 3344,570068 3441,850098 6508700,000000
AMZN 2020-08-25 3294,989990 3357,399902 3267,000000 3346,489990 3992800,000000
AMZN 2020-08-24 3310,149902 3380,320068 3257,560059 3307,459961 4666300,000000
AMZN 2020-08-21 3295,000000 3314,399902 3275,389893 3284,719971 3575900,000000
AMZN 2020-08-20 3252,000000 3312,620117 3238,000000 3297,370117 3332500,000000
AMZN 2020-08-19 3303,010010 3315,899902 3256,000000 3260,479980 4185100,000000
AMZN 2020-08-18 3212,000000 3320,000000 3205,820068 3312,489990 5346000,000000
AMZN 2020-08-17 3173,120117 3194,969971 3154,179932 3182,409912 2691200,000000
AMZN 2020-08-14 3178,179932 3178,239990 3120,000000 3148,020020 2751700,000000
AMZN 2020-08-13 3182,989990 3217,520020 3155,000000 3161,020020 3149000,000000
AMZN 2020-08-12 3108,000000 3174,389893 3101,419922 3162,239990 3522100,000000
AMZN 2020-08-11 3113,199951 3159,219971 3073,000000 3080,669922 3718100,000000
AMZN 2020-08-10 3170,310059 3172,510010 3101,520020 3148,159912 3167300,000000
AMZN 2020-08-07 3224,010010 3240,810059 3140,669922 3167,459961 3936100,000000
AMZN 2020-08-06 3194,360107 3247,469971 3165,429932 3225,000000 3940600,000000
AMZN 2020-08-05 3143,770020 3213,590088 3127,300049 3205,030029 3916500,000000
AMZN 2020-08-04 3101,209961 3167,239990 3101,209961 3138,830078 4694300,000000
AMZN 2020-08-03 3180,510010 3184,000000 3104,000000 3111,889893 5074700,000000
AMZN 2020-07-31 3244,000000 3246,820068 3151,000000 3164,679932 8085500,000000
AMZN 2020-07-30 3014,000000 3092,000000 3005,000000 3051,879883 6128300,000000
AMZN 2020-07-29 3030,989990 3039,159912 2996,770020 3033,530029 2974100,000000
AMZN 2020-07-28 3054,270020 3077,090088 2995,760010 3000,330078 3126700,000000
AMZN 2020-07-27 3062,000000 3098,000000 3015,770020 3055,209961 4170500,000000
AMZN 2020-07-24 2930,000000 3031,580078 2888,000000 3008,909912 5632400,000000
AMZN 2020-07-23 3098,270020 3098,270020 2970,000000 2986,550049 5656900,000000
AMZN 2020-07-22 3125,000000 3150,000000 3065,260010 3099,909912 4104200,000000
AMZN 2020-07-21 3232,489990 3240,580078 3105,719971 3138,290039 6121300,000000
AMZN 2020-07-20 3000,199951 3201,360107 2994,020020 3196,840088 7598200,000000
AMZN 2020-07-17 3009,000000 3024,000000 2948,449951 2961,969971 4761300,000000
AMZN 2020-07-16 2971,060059 3032,000000 2918,229980 2999,899902 6394200,000000
AMZN 2020-07-15 3080,229980 3098,350098 2973,179932 3008,870117 5788900,000000
AMZN 2020-07-14 3089,000000 3127,379883 2950,000000 3084,000000 7231900,000000
AMZN 2020-07-13 3251,060059 3344,290039 3068,389893 3104,000000 7720400,000000
AMZN 2020-07-10 3191,760010 3215,000000 3135,699951 3200,000000 5486000,000000
AMZN 2020-07-09 3115,989990 3193,879883 3074,000000 3182,629883 6388700,000000
AMZN 2020-07-08 3022,610107 3083,969971 3012,429932 3081,110107 5037600,000000
AMZN 2020-07-07 3058,550049 3069,550049 2990,000000 3000,120117 5257500,000000
AMZN 2020-07-06 2934,969971 3059,879883 2930,000000 3057,040039 6880600,000000
AMZN 2020-07-02 2912,010010 2955,560059 2871,100098 2890,300049 6593400,000000
AMZN 2020-07-01 2757,989990 2895,000000 2754,000000 2878,699951 6363400,000000
AMZN 2020-06-30 2685,070068 2769,629883 2675,030029 2758,820068 3769700,000000
AMZN 2020-06-29 2690,010010 2696,800049 2630,080078 2680,379883 4223400,000000
AMZN 2020-06-26 2775,060059 2782,570068 2688,000000 2692,870117 6500800,000000
AMZN 2020-06-25 2739,550049 2756,229980 2712,139893 2754,580078 2968700,000000
AMZN 2020-06-24 2780,000000 2796,000000 2721,000000 2734,399902 4526600,000000
AMZN 2020-06-23 2726,020020 2783,110107 2718,040039 2764,409912 4231700,000000
AMZN 2020-06-22 2684,500000 2715,000000 2669,000000 2713,820068 3208800,000000
AMZN 2020-06-19 2678,080078 2697,429932 2659,000000 2675,010010 5777000,000000
AMZN 2020-06-18 2647,010010 2659,639893 2636,110107 2653,979980 2487800,000000
AMZN 2020-06-17 2647,500000 2655,000000 2631,820068 2640,979980 2959300,000000
AMZN 2020-06-16 2620,000000 2620,000000 2576,000000 2615,270020 3585600,000000
AMZN 2020-06-15 2526,600098 2584,000000 2508,000000 2572,679932 3865100,000000
AMZN 2020-06-12 2601,209961 2621,479980 2503,350098 2545,020020 5436100,000000
AMZN 2020-06-11 2603,500000 2671,379883 2536,229980 2557,959961 5800100,000000
AMZN 2020-06-10 2645,000000 2722,350098 2626,260010 2647,449951 4946000,000000
AMZN 2020-06-09 2529,439941 2626,429932 2525,000000 2600,860107 5176000,000000
AMZN 2020-06-08 2500,199951 2530,000000 2487,340088 2524,060059 3970700,000000
AMZN 2020-06-05 2444,510010 2488,649902 2437,129883 2483,000000 3306400,000000
AMZN 2020-06-04 2477,429932 2507,540039 2450,010010 2460,600098 2948700,000000
AMZN 2020-06-03 2468,010010 2488,000000 2461,169922 2478,399902 2671000,000000
AMZN 2020-06-02 2467,000000 2473,530029 2445,310059 2472,409912 2529900,000000
AMZN 2020-06-01 2448,000000 2476,929932 2444,169922 2471,040039 2928900,000000
AMZN 2020-05-29 2415,939941 2442,370117 2398,199951 2442,370117 3509900,000000
ARCO 2022-06-27 6,910000 7,050000 6,813000 6,920000 656583,000000
ARCO 2022-06-24 6,920000 7,090000 6,860000 6,910000 627217,000000
ARCO 2022-06-23 6,920000 6,965000 6,730000 6,860000 512194,000000
ARCO 2022-06-22 6,920000 7,095000 6,940000 6,940000 422697,000000
ARCO 2022-06-21 7,150000 7,150000 6,990000 7,070000 528351,000000
ARCO 2022-06-17 6,970000 7,090000 6,825000 7,000000 1069079,000000
ARCO 2022-06-16 7,050000 7,020000 6,775000 6,920000 812353,000000
ARCO 2022-06-15 6,920000 7,319000 6,920000 7,200000 1125184,000000
ARCO 2022-06-14 6,760000 6,760000 6,520000 6,590000 856993,000000
ARCO 2022-06-13 7,070000 7,070000 6,535000 6,770000 1620728,000000
ARCO 2022-06-10 7,370000 7,400000 7,190000 7,270000 584594,000000
ARCO 2022-06-09 7,740000 7,722000 7,360000 7,470000 573387,000000
ARCO 2022-06-08 7,610000 7,880000 7,600000 7,800000 535451,000000
ARCO 2022-06-07 7,710000 7,775000 7,620000 7,670000 569280,000000
ARCO 2022-06-06 7,770000 7,850000 7,690000 7,820000 507729,000000
ARCO 2022-06-03 7,830000 7,960000 7,690000 7,710000 815622,000000
ARCO 2022-06-02 7,910000 7,950000 7,790000 7,900000 978731,000000
ARCO 2022-06-01 7,950000 8,020000 7,760000 7,840000 3473678,000000
ARCO 2022-05-31 7,760000 7,890000 7,610000 7,820000 865145,000000
ARCO 2022-05-27 7,650000 7,830000 7,620000 7,720000 794353,000000
ARCO 2022-05-26 7,320000 7,650000 7,290000 7,570000 1205175,000000
ARCO 2022-05-25 7,390000 7,630000 7,390000 7,450000 670542,000000
ARCO 2022-05-24 7,390000 7,630000 7,430000 7,510000 194980,000000
ARCO 2022-05-23 7,660000 7,730000 7,410000 7,490000 973829,000000
ARCO 2022-05-20 7,720000 7,840000 7,460000 7,550000 1180322,000000
ARCO 2022-05-19 7,490000 7,750000 7,450000 7,620000 1550455,000000
ARCO 2022-05-18 8,000000 8,110000 7,480000 7,600000 3563752,000000
ARCO 2022-05-17 7,170000 7,920000 7,060000 7,480000 3100471,000000
ARCO 2022-05-13 6,850000 7,090000 6,780000 6,960000 670130,000000
ARCO 2022-05-12 6,820000 6,890000 6,600000 6,720000 612508,000000
ARCO 2022-05-11 6,810000 7,090000 6,630000 6,800000 1407898,000000
ARCO 2022-05-10 6,590000 6,890000 6,510000 6,820000 1019618,000000
ARCO 2022-05-09 6,820000 6,840000 6,420000 6,510000 941783,000000
ARCO 2022-05-06 7,120000 7,180000 6,900000 6,920000 612302,000000
ARCO 2022-05-05 7,380000 7,410000 7,130000 7,220000 922090,000000
ARCO 2022-05-04 7,380000 7,480000 7,040000 7,460000 862997,000000
ARCO 2022-05-03 7,190000 7,500000 7,120000 7,380000 657232,000000
ARCO 2022-05-02 7,200000 7,320000 6,930000 7,150000 861715,000000
ARCO 2022-04-29 7,370000 7,480000 7,210000 7,250000 738290,000000
ARCO 2022-04-27 7,360000 7,510000 7,290000 7,390000 472886,000000
ARCO 2022-04-26 7,520000 7,520000 7,310000 7,390000 558846,000000
ARCO 2022-04-25 7,360000 7,630000 7,350000 7,600000 1154266,000000
ARCO 2022-04-22 7,670000 7,660000 7,360000 7,390000 617571,000000
ARCO 2022-04-21 7,980000 7,990000 7,730000 7,760000 506949,000000
ARCO 2022-04-20 7,890000 8,050000 7,860000 7,920000 691994,000000
ARCO 2022-04-19 7,730000 7,850000 7,580000 7,700000 619453,000000
ARCO 2022-04-18 7,600000 7,730000 7,530000 7,600000 658981,000000
ARCO 2022-04-14 7,920000 7,930000 7,510000 7,600000 585954,000000
ARCO 2022-04-13 7,660000 7,970000 7,640000 7,950000 1021701,000000
ARCO 2022-04-12 7,750000 7,900000 7,570000 7,640000 582402,000000
ARCO 2022-04-11 7,900000 7,950000 7,710000 7,730000 810879,000000
ARCO 2022-04-08 8,000000 8,080000 7,880000 7,930000 1050411,000000
ARCO 2022-04-07 7,900000 8,070000 7,900000 7,940000 715100,000000
ARCO 2022-04-06 7,770000 8,020000 7,610000 7,900000 728106,000000
ARCO 2022-04-05 8,130000 8,230000 7,820000 7,820000 793769,000000
ARCO 2022-04-04 7,990000 8,110000 7,790000 8,110000 923372,000000
ARCO 2022-04-01 8,230000 8,280000 8,100000 8,150000 487073,000000
ARCO 2022-03-31 8,200000 8,340000 8,120000 8,130000 563470,000000
ARCO 2022-03-30 8,160000 8,350000 8,110000 8,180000 530237,000000
ARCO 2022-03-29 8,210000 8,440000 8,100000 8,150000 827289,000000
ARCO 2022-03-28 8,220000 8,280000 8,030000 8,160000 905491,000000
ARCO 2022-03-25 7,850000 8,230000 7,810000 8,230000 1131667,000000
ARCO 2022-03-24 8,200000 8,300000 7,760000 7,830000 1665336,000000
ARCO 2022-03-23 7,830000 7,990000 7,780000 7,820000 564605,000000
ARCO 2022-03-22 7,850000 7,920000 7,650000 7,860000 610222,000000
ARCO 2022-03-21 8,040000 8,130000 7,660000 7,830000 915241,000000
ARCO 2022-03-18 7,560000 8,050000 7,560000 8,040000 2268954,000000
ARCO 2022-03-17 7,490000 7,720000 7,440000 7,550000 1429569,000000
ARCO 2022-03-16 7,500000 7,500000 7,350000 7,480000 1287045,000000
ARCO 2022-03-15 7,300000 7,410000 7,290000 7,340000 1005578,000000
ARCO 2022-03-14 7,400000 7,400000 7,200000 7,310000 844569,000000
ARCO 2022-03-11 7,490000 7,500000 7,330000 7,340000 454667,000000
ARCO 2022-03-10 7,350000 7,500000 7,290000 7,440000 755661,000000
ARCO 2022-03-09 7,310000 7,470000 7,260000 7,440000 1117813,000000
ARCO 2022-03-08 7,040000 7,310000 6,950000 7,200000 1205283,000000
ARCO 2022-03-07 7,400000 7,450000 6,890000 7,030000 1851366,000000
ARCO 2022-03-04 7,630000 7,640000 7,410000 7,480000 2081335,000000
ARCO 2022-03-03 7,810000 7,870000 7,660000 7,760000 1959144,000000
ARCO 2022-03-02 7,940000 7,940000 7,570000 7,780000 1758954,000000
ARCO 2022-03-01 7,690000 7,930000 7,650000 7,930000 8123034,000000
ARCO 2022-02-28 7,730000 7,980000 7,690000 7,730000 1849892,000000
ARCO 2022-02-25 7,730000 7,960000 7,670000 7,860000 1521336,000000
ARCO 2022-02-24 7,450000 7,730000 7,170000 7,700000 1707921,000000
ARCO 2022-02-23 7,730000 8,100000 7,580000 7,680000 3419855,000000
ARCO 2022-02-22 7,060000 7,360000 6,940000 7,170000 796495,000000
ARCO 2022-02-18 6,870000 7,130000 6,850000 7,130000 1001102,000000
ARCO 2022-02-17 7,090000 7,160000 6,940000 6,940000 420811,000000
ARCO 2022-02-16 7,050000 7,190000 7,040000 7,160000 301256,000000
ARCO 2022-02-15 7,000000 7,070000 6,950000 7,050000 497546,000000
ARCO 2022-02-14 6,900000 7,020000 6,760000 6,910000 840105,000000
ARCO 2022-02-11 6,930000 7,030000 6,860000 6,940000 724895,000000
ARCO 2022-02-10 6,910000 7,100000 6,880000 6,910000 739065,000000
ARCO 2022-02-09 6,920000 7,060000 6,900000 7,000000 925505,000000
ARCO 2022-02-08 6,760000 6,880000 6,740000 6,840000 615059,000000
ARCO 2022-02-07 6,800000 6,840000 6,670000 6,760000 540890,000000
ARCO 2022-02-04 6,700000 6,870000 6,600000 6,770000 702070,000000
ARCO 2022-02-03 6,720000 6,920000 6,720000 6,740000 1475100,000000
ARCO 2022-02-02 6,750000 6,940000 6,740000 6,830000 1301110,000000
ARCO 2022-02-01 6,450000 6,880000 6,430000 6,840000 1612494,000000
ARCO 2022-01-31 6,270000 6,480000 6,240000 6,460000 1131414,000000
ARCO 2022-01-28 6,070000 6,370000 6,070000 6,330000 995805,000000
ARCO 2022-01-27 6,040000 6,310000 6,070000 6,100000 2112106,000000
ARCO 2022-01-26 5,950000 6,190000 5,870000 5,970000 1421657,000000
ARCO 2022-01-25 5,560000 6,050000 5,510000 5,880000 1284360,000000
ARCO 2022-01-24 5,570000 5,610000 5,100000 5,600000 2133201,000000
ARCO 2022-01-21 5,530000 5,670000 5,420000 5,590000 540086,000000
ARCO 2022-01-20 5,560000 5,690000 5,540000 5,640000 1115976,000000
ARCO 2022-01-19 5,530000 5,650000 5,490000 5,540000 1264053,000000
ARCO 2022-01-18 5,460000 5,500000 5,390000 5,410000 635601,000000
ARCO 2022-01-14 5,540000 5,560000 5,440000 5,470000 559960,000000
ARCO 2022-01-13 5,600000 5,610000 5,550000 5,570000 728395,000000
ARCO 2022-01-12 5,580000 5,610000 5,510000 5,580000 913832,000000
ARCO 2022-01-11 5,460000 5,600000 5,360000 5,560000 609107,000000
ARCO 2022-01-10 5,540000 5,540000 5,230000 5,410000 1044188,000000
ARCO 2022-01-07 5,650000 5,660000 5,550000 5,560000 695250,000000
ARCO 2022-01-06 5,920000 5,930000 5,630000 5,630000 1163167,000000
ARCO 2022-01-05 6,110000 6,110000 5,860000 5,910000 1066966,000000
ARCO 2022-01-04 6,000000 6,210000 6,000000 6,110000 1188318,000000
ARCO 2022-01-03 5,850000 6,010000 5,800000 6,010000 730042,000000
ARCO 2021-12-31 5,860000 5,920000 5,760000 5,830000 355960,000000
ARCO 2021-12-30 5,610000 5,880000 5,610000 5,800000 459735,000000
ARCO 2021-12-29 5,540000 5,620000 5,500000 5,610000 398933,000000
ARCO 2021-12-28 5,310000 5,540000 5,230000 5,540000 651663,000000
ARCO 2021-12-27 5,340000 5,410000 5,300000 5,330000 727367,000000
ARCO 2021-12-23 5,210000 5,330000 5,210000 5,330000 375503,000000
ARCO 2021-12-22 5,190000 5,320000 5,200000 5,200000 536878,000000
ARCO 2021-12-21 5,090000 5,250000 5,030000 5,210000 856672,000000
ARCO 2021-12-20 5,010000 5,170000 4,960000 5,060000 673493,000000
ARCO 2021-12-17 5,130000 5,230000 5,060000 5,120000 809215,000000
ARCO 2021-12-16 5,110000 5,250000 5,110000 5,160000 501399,000000
ARCO 2021-12-15 5,170000 5,200000 5,080000 5,150000 613220,000000
ARCO 2021-12-14 5,220000 5,280000 5,180000 5,190000 482263,000000
ARCO 2021-12-13 5,470000 5,470000 5,230000 5,230000 745798,000000
ARCO 2021-12-10 5,510000 5,580000 5,430000 5,480000 649562,000000
ARCO 2021-12-09 5,560000 5,640000 5,500000 5,510000 835756,000000
ARCO 2021-12-08 5,450000 5,680000 5,460000 5,600000 1403737,000000
ARCO 2021-12-07 5,430000 5,490000 5,370000 5,450000 1273061,000000
ARCO 2021-12-06 5,230000 5,340000 5,170000 5,330000 1071189,000000
ARCO 2021-12-03 5,110000 5,270000 5,100000 5,170000 1355986,000000
ARCO 2021-12-02 4,880000 5,060000 4,890000 5,050000 2008342,000000
ARCO 2021-12-01 5,010000 5,060000 4,840000 4,850000 566693,000000
ARCO 2021-11-30 4,960000 5,040000 4,910000 4,920000 5673011,000000
ARCO 2021-11-29 5,050000 5,060000 4,910000 5,030000 1280313,000000
ARCO 2021-11-26 4,840000 5,010000 4,830000 5,000000 991071,000000
ARCO 2021-11-24 5,120000 5,150000 5,030000 5,060000 796940,000000
ARCO 2021-11-23 5,200000 5,300000 5,050000 5,150000 1343492,000000
ARCO 2021-11-22 5,190000 5,250000 5,100000 5,230000 1070616,000000
ARCO 2021-11-19 5,190000 5,290000 5,090000 5,170000 1226590,000000
ARCO 2021-11-18 5,060000 5,230000 5,010000 5,200000 961447,000000
ARCO 2021-11-17 5,200000 5,270000 4,990000 5,100000 864622,000000
ARCO 2021-11-16 5,280000 5,310000 5,170000 5,200000 719040,000000
ARCO 2021-11-15 5,250000 5,370000 5,250000 5,300000 703126,000000
ARCO 2021-11-12 5,370000 5,390000 5,150000 5,260000 1447697,000000
ARCO 2021-11-11 5,360000 5,430000 5,310000 5,390000 814164,000000
ARCO 2021-11-10 5,100000 5,480000 5,040000 5,340000 2024729,000000
ARCO 2021-11-09 4,900000 4,960000 4,840000 4,890000 579778,000000
ARCO 2021-11-08 4,830000 4,970000 4,830000 4,900000 720559,000000
ARCO 2021-11-05 4,670000 4,870000 4,650000 4,830000 932800,000000
ARCO 2021-11-04 4,610000 4,730000 4,590000 4,620000 1192320,000000
ARCO 2021-11-03 4,450000 4,580000 4,330000 4,550000 1516023,000000
ARCO 2021-11-02 4,540000 4,570000 4,370000 4,450000 1217348,000000
ARCO 2021-11-01 4,770000 4,810000 4,540000 4,640000 1697783,000000
ARCO 2021-10-29 4,790000 4,830000 4,750000 4,770000 1558991,000000
ARCO 2021-10-28 4,760000 4,870000 4,750000 4,800000 1309689,000000
ARCO 2021-10-27 4,780000 4,850000 4,740000 4,770000 1504139,000000
ARCO 2021-10-26 4,770000 4,900000 4,750000 4,770000 596957,000000
ARCO 2021-10-25 4,790000 4,870000 4,720000 4,870000 769172,000000
ARCO 2021-10-22 4,760000 4,780000 4,650000 4,770000 947942,000000
ARCO 2021-10-21 4,670000 4,770000 4,670000 4,770000 593630,000000
ARCO 2021-10-20 4,650000 4,770000 4,570000 4,760000 911400,000000
ARCO 2021-10-19 4,700000 4,730000 4,650000 4,650000 217193,000000
ARCO 2021-10-18 4,770000 4,790000 4,670000 4,680000 797397,000000
ARCO 2021-10-15 4,800000 4,890000 4,750000 4,760000 441639,000000
ARCO 2021-10-14 4,960000 4,980000 4,810000 4,830000 543000,000000
ARCO 2021-10-13 4,860000 4,950000 4,800000 4,910000 396989,000000
ARCO 2021-10-12 4,890000 4,900000 4,770000 4,830000 452087,000000
ARCO 2021-10-11 4,970000 4,960000 4,790000 4,860000 887562,000000
ARCO 2021-10-08 5,150000 5,220000 4,990000 4,990000 702808,000000
ARCO 2021-10-07 5,120000 5,240000 5,120000 5,170000 382657,000000
ARCO 2021-10-06 5,010000 5,180000 4,880000 5,140000 1102594,000000
ARCO 2021-10-05 5,050000 5,110000 5,030000 5,070000 357541,000000
ARCO 2021-10-04 5,100000 5,130000 5,050000 5,060000 445111,000000
ARCO 2021-10-01 5,140000 5,170000 5,100000 5,120000 558992,000000
ARCO 2021-09-30 5,120000 5,180000 5,110000 5,120000 1074329,000000
ARCO 2021-09-29 5,120000 5,160000 5,100000 5,130000 377903,000000
ARCO 2021-09-28 5,200000 5,220000 5,100000 5,120000 432915,000000
ARCO 2021-09-27 5,250000 5,330000 5,200000 5,240000 466560,000000
ARCO 2021-09-24 5,250000 5,300000 5,220000 5,240000 216582,000000
ARCO 2021-09-23 5,300000 5,360000 5,250000 5,300000 277324,000000
ARCO 2021-09-22 5,220000 5,320000 5,210000 5,260000 234874,000000
ARCO 2021-09-21 5,150000 5,440000 5,120000 5,190000 1170323,000000
ARCO 2021-09-20 5,210000 5,240000 5,110000 5,130000 721494,000000
ARCO 2021-09-17 5,480000 5,490000 5,310000 5,350000 820816,000000
ARCO 2021-09-16 5,470000 5,540000 5,420000 5,470000 283499,000000
ARCO 2021-09-15 5,470000 5,550000 5,300000 5,490000 833368,000000
ARCO 2021-09-14 5,590000 5,610000 5,450000 5,500000 396207,000000
ARCO 2021-09-13 5,400000 5,630000 5,380000 5,590000 526849,000000
ARCO 2021-09-10 5,360000 5,410000 5,340000 5,340000 669445,000000
ARCO 2021-09-09 5,460000 5,490000 5,320000 5,340000 635638,000000
ARCO 2021-09-08 5,610000 5,610000 5,430000 5,470000 404269,000000
ARCO 2021-09-07 5,550000 5,670000 5,490000 5,650000 286836,000000
ARCO 2021-09-03 5,540000 5,620000 5,490000 5,550000 522738,000000
ARCO 2021-09-02 5,530000 5,700000 5,520000 5,540000 704659,000000
ARCO 2021-09-01 5,470000 5,490000 5,340000 5,460000 706561,000000
ARCO 2021-08-31 5,590000 5,620000 5,430000 5,460000 707855,000000
ARCO 2021-08-30 5,670000 5,730000 5,530000 5,600000 400264,000000
ARCO 2021-08-27 5,650000 5,750000 5,610000 5,670000 308798,000000
ARCO 2021-08-26 5,850000 5,870000 5,610000 5,640000 434689,000000
ARCO 2021-08-25 5,790000 5,850000 5,720000 5,820000 430847,000000
ARCO 2021-08-24 5,650000 5,770000 5,640000 5,750000 374081,000000
ARCO 2021-08-23 5,550000 5,620000 5,510000 5,570000 319463,000000
ARCO 2021-08-20 5,210000 5,570000 5,210000 5,530000 1225227,000000
ARCO 2021-08-19 5,430000 5,430000 5,210000 5,290000 773894,000000
ARCO 2021-08-18 5,470000 5,550000 5,410000 5,480000 484364,000000
ARCO 2021-08-17 5,650000 5,650000 5,430000 5,440000 842153,000000
ARCO 2021-08-16 5,730000 5,740000 5,570000 5,650000 424969,000000
ARCO 2021-08-13 5,840000 5,870000 5,750000 5,790000 321299,000000
ARCO 2021-08-12 5,730000 5,820000 5,560000 5,780000 651317,000000
ARCO 2021-08-11 6,050000 6,050000 5,480000 5,620000 1002999,000000
ARCO 2021-08-10 5,750000 5,890000 5,660000 5,870000 657143,000000
ARCO 2021-08-09 61,000000 6,100000 5,790000 5,800000 607541,000000
ARCO 2021-08-06 6,040000 6,140000 5,980000 6,130000 427898,000000
ARCO 2021-08-05 5,990000 6,050000 5,950000 6,030000 502552,000000
ARCO 2021-08-04 6,040000 6,080000 5,950000 5,990000 692714,000000
ARCO 2021-08-03 6,180000 6,190000 5,940000 6,040000 872354,000000
ARCO 2021-08-02 6,050000 6,320000 6,000000 6,230000 759226,000000
ARCO 2021-07-30 5,930000 6,090000 5,920000 6,070000 724189,000000
ARCO 2021-07-29 5,970000 5,980000 5,850000 5,930000 565187,000000
ARCO 2021-07-28 5,680000 5,980000 5,630000 5,960000 634141,000000
ARCO 2021-07-27 5,860000 5,880000 5,710000 5,770000 517693,000000
ARCO 2021-07-26 5,780000 5,910000 5,750000 5,880000 449473,000000
ARCO 2021-07-23 5,900000 5,920000 5,740000 5,760000 374724,000000
ARCO 2021-07-22 5,880000 5,930000 5,830000 5,860000 690042,000000
ARCO 2021-07-21 5,880000 5,920000 5,850000 5,900000 109293,000000
ARCO 2021-07-20 5,500000 5,580000 5,480000 5,540000 755227,000000
ARCO 2021-07-19 5,570000 5,610000 5,430000 5,500000 1145888,000000
ARCO 2021-07-16 5,730000 5,790000 5,630000 5,670000 610119,000000
ARCO 2021-07-15 5,670000 5,820000 5,650000 5,730000 437159,000000
ARCO 2021-07-14 5,810000 5,830000 5,650000 5,720000 2123060,000000
ARCO 2021-07-13 5,870000 5,880000 5,730000 5,730000 652174,000000
ARCO 2021-07-12 5,940000 5,990000 5,820000 5,840000 1052653,000000
ARCO 2021-07-09 5,860000 6,020000 5,810000 5,950000 660386,000000
ARCO 2021-07-08 5,940000 5,970000 5,770000 5,840000 1284544,000000
ARCO 2021-07-07 6,010000 6,020000 5,900000 6,010000 929111,000000
ARCO 2021-07-06 6,070000 6,080000 5,830000 6,020000 799149,000000
ARCO 2021-07-02 6,080000 6,170000 6,010000 6,110000 417980,000000
ARCO 2021-07-01 6,030000 6,070000 5,980000 5,980000 307014,000000
ARCO 2021-06-30 5,990000 6,040000 5,940000 5,970000 467201,000000
ARCO 2021-06-29 6,090000 6,100000 5,940000 5,990000 770666,000000
ARCO 2021-06-28 6,150000 6,160000 6,050000 6,120000 560889,000000
ARCO 2021-06-25 6,340000 6,340000 6,150000 6,150000 669855,000000
ARCO 2021-06-24 6,260000 6,480000 6,280000 6,400000 762635,000000
ARCO 2021-06-23 6,210000 6,340000 6,230000 6,260000 351076,000000
ARCO 2021-06-22 6,240000 6,240000 6,150000 6,220000 605110,000000
ARCO 2021-06-21 6,250000 6,260000 6,170000 6,230000 226634,000000
ARCO 2021-06-18 6,320000 6,390000 6,260000 6,260000 1087859,000000
ARCO 2021-06-17 6,430000 6,490000 6,300000 6,410000 929058,000000
ARCO 2021-06-16 6,360000 6,420000 6,350000 6,390000 447126,000000
ARCO 2021-06-15 6,460000 6,440000 6,340000 6,370000 414557,000000
ARCO 2021-06-14 6,380000 6,500000 6,340000 6,420000 424256,000000
ARCO 2021-06-11 6,500000 6,520000 6,300000 6,380000 330216,000000
ARCO 2021-06-10 6,660000 6,650000 6,470000 6,520000 260859,000000
ARCO 2021-06-09 6,630000 6,730000 6,550000 6,560000 453687,000000
ARCO 2021-06-08 6,570000 6,640000 6,530000 6,570000 547098,000000
ARCO 2021-06-07 6,690000 6,680000 6,550000 6,600000 447760,000000
ARCO 2021-06-04 6,670000 6,710000 6,570000 6,670000 505807,000000
ARCO 2021-06-03 6,680000 6,690000 6,560000 6,620000 326084,000000
ARCO 2021-06-02 6,670000 6,820000 6,610000 6,780000 901736,000000
ARCO 2021-06-01 6,560000 6,740000 6,390000 6,650000 1062621,000000
ARCO 2021-05-28 6,150000 6,490000 6,130000 6,470000 1022131,000000
ARCO 2021-05-27 6,200000 6,270000 6,100000 6,150000 1304300,000000
ARCO 2021-05-26 6,190000 6,230000 6,070000 6,180000 421000,000000
ARCO 2021-05-25 6,250000 6,250000 6,090000 6,180000 681100,000000
ARCO 2021-05-24 6,180000 6,230000 6,130000 6,220000 404600,000000
ARCO 2021-05-21 6,310000 6,330000 6,030000 6,150000 640500,000000
ARCO 2021-05-20 6,480000 6,500000 6,300000 6,300000 895700,000000
ARCO 2021-05-19 6,450000 6,540000 6,330000 6,510000 1647700,000000
ARCO 2021-05-18 6,300000 6,530000 6,220000 6,520000 1454200,000000
ARCO 2021-05-17 6,160000 6,470000 6,130000 6,310000 628300,000000
ARCO 2021-05-14 6,190000 6,330000 6,110000 6,180000 1103100,000000
ARCO 2021-05-13 6,110000 6,600000 5,840000 6,160000 1434200,000000
ARCO 2021-05-12 6,070000 6,540000 6,030000 6,100000 1310300,000000
ARCO 2021-05-11 6,240000 6,680000 6,160000 6,520000 2849200,000000
ARCO 2021-05-10 6,350000 6,430000 6,110000 6,350000 1559400,000000
ARCO 2021-05-07 6,070000 6,320000 5,890000 6,320000 1081700,000000
ARCO 2021-05-06 5,840000 6,160000 5,730000 6,040000 1523800,000000
ARCO 2021-05-05 5,680000 5,980000 5,680000 5,890000 975400,000000
ARCO 2021-05-04 5,840000 5,840000 5,600000 5,680000 503900,000000
ARCO 2021-05-03 5,790000 5,870000 5,710000 5,830000 580700,000000
ARCO 2021-04-30 5,670000 5,930000 5,670000 5,730000 1015400,000000
ARCO 2021-04-29 5,460000 5,750000 5,420000 5,690000 1462000,000000
ARCO 2021-04-28 5,410000 5,470000 5,380000 5,410000 1089700,000000
ARCO 2021-04-27 5,390000 5,500000 5,360000 5,420000 594900,000000
ARCO 2021-04-26 5,170000 5,380000 5,150000 5,360000 767500,000000
ARCO 2021-04-23 5,230000 5,250000 5,140000 5,150000 950700,000000
ARCO 2021-04-22 5,270000 5,320000 5,220000 5,290000 854000,000000
ARCO 2021-04-21 5,380000 5,390000 5,290000 5,290000 495400,000000
ARCO 2021-04-20 5,370000 5,430000 5,290000 5,400000 1011900,000000
ARCO 2021-04-19 5,440000 5,480000 5,360000 5,420000 531300,000000
ARCO 2021-04-16 5,250000 5,500000 5,250000 5,430000 1370900,000000
ARCO 2021-04-15 5,050000 5,250000 5,020000 5,250000 1465500,000000
ARCO 2021-04-14 5,030000 5,070000 4,950000 5,010000 1051500,000000
ARCO 2021-04-13 5,040000 5,100000 4,990000 5,040000 705000,000000
ARCO 2021-04-12 5,050000 5,130000 4,990000 5,020000 733600,000000
ARCO 2021-04-09 5,110000 5,120000 5,030000 5,060000 838200,000000
ARCO 2021-04-08 5,200000 5,210000 5,080000 5,130000 1008300,000000
ARCO 2021-04-07 5,210000 5,310000 5,190000 5,210000 717500,000000
ARCO 2021-04-06 5,150000 5,260000 5,130000 5,230000 1804600,000000
ARCO 2021-04-05 5,220000 5,270000 5,110000 5,150000 2007900,000000
ARCO 2021-04-01 5,090000 5,170000 5,060000 5,140000 807100,000000
ARCO 2021-03-31 5,100000 5,130000 5,070000 5,090000 1197000,000000
ARCO 2021-03-30 5,000000 5,140000 4,980000 5,100000 504900,000000
ARCO 2021-03-29 5,020000 5,070000 4,860000 5,050000 1236300,000000
ARCO 2021-03-26 4,920000 5,060000 4,840000 5,030000 1438700,000000
ARCO 2021-03-25 4,960000 5,000000 4,840000 4,880000 556500,000000
ARCO 2021-03-24 5,200000 5,220000 4,980000 5,000000 511800,000000
ARCO 2021-03-23 5,070000 5,170000 5,030000 5,160000 1064700,000000
ARCO 2021-03-22 5,140000 5,180000 5,080000 5,120000 625600,000000
ARCO 2021-03-19 5,120000 5,180000 5,010000 5,140000 1619000,000000
ARCO 2021-03-18 5,340000 5,340000 5,090000 5,120000 837600,000000
ARCO 2021-03-17 5,400000 5,420000 5,230000 5,330000 1471200,000000
ARCO 2021-03-16 5,270000 5,290000 5,130000 5,260000 1176700,000000
ARCO 2021-03-15 5,260000 5,420000 5,200000 5,270000 1805300,000000
ARCO 2021-03-12 5,050000 5,240000 5,020000 5,190000 1889900,000000
ARCO 2021-03-11 5,030000 5,100000 4,960000 5,080000 1131800,000000
ARCO 2021-03-10 5,000000 5,070000 4,900000 4,980000 696600,000000
ARCO 2021-03-09 4,950000 4,970000 4,780000 4,950000 1560200,000000
ARCO 2021-03-08 5,100000 5,140000 4,880000 4,880000 1210900,000000
ARCO 2021-03-05 5,200000 5,200000 4,950000 5,110000 1455600,000000
ARCO 2021-03-04 5,190000 5,260000 5,020000 5,150000 1329000,000000
ARCO 2021-03-03 5,290000 5,330000 4,990000 5,180000 2013800,000000
ARCO 2021-03-02 5,470000 5,470000 5,120000 5,270000 1452800,000000
ARCO 2021-03-01 5,390000 5,530000 5,310000 5,490000 941800,000000
ARCO 2021-02-26 5,310000 5,390000 5,120000 5,270000 797000,000000
ARCO 2021-02-25 5,530000 5,580000 5,260000 5,310000 545900,000000
ARCO 2021-02-24 5,510000 5,570000 5,410000 5,540000 462500,000000
ARCO 2021-02-23 5,510000 5,570000 5,320000 5,500000 619700,000000
ARCO 2021-02-22 5,340000 5,590000 5,050000 5,550000 1711500,000000
ARCO 2021-02-19 5,470000 5,500000 5,340000 5,370000 623200,000000
ARCO 2021-02-18 5,340000 5,520000 5,310000 5,470000 597500,000000
ARCO 2021-02-17 5,350000 5,400000 5,210000 5,360000 309500,000000
ARCO 2021-02-16 5,410000 5,450000 5,310000 5,370000 516200,000000
ARCO 2021-02-12 5,290000 5,380000 5,230000 5,370000 269100,000000
ARCO 2021-02-11 5,390000 5,480000 5,280000 5,310000 592000,000000
ARCO 2021-02-10 5,280000 5,390000 5,170000 5,300000 594300,000000
ARCO 2021-02-09 5,370000 5,460000 5,190000 5,250000 682300,000000
ARCO 2021-02-08 5,550000 5,600000 5,360000 5,380000 621100,000000
ARCO 2021-02-05 5,380000 5,580000 5,360000 5,500000 1132300,000000
ARCO 2021-02-04 5,120000 5,460000 5,120000 5,330000 1267900,000000
ARCO 2021-02-03 5,090000 5,150000 5,090000 5,120000 584100,000000
ARCO 2021-02-02 4,990000 5,090000 4,950000 5,060000 687200,000000
ARCO 2021-02-01 4,940000 5,000000 4,870000 4,950000 863500,000000
ARCO 2021-01-29 5,100000 5,180000 4,850000 4,940000 1267800,000000
ARCO 2021-01-28 4,980000 5,190000 4,800000 5,140000 1589500,000000
ARCO 2021-01-27 5,140000 5,220000 4,980000 5,070000 1290800,000000
ARCO 2021-01-26 5,410000 5,480000 5,150000 5,210000 1210200,000000
ARCO 2021-01-25 5,420000 5,430000 5,230000 5,360000 959200,000000
ARCO 2021-01-22 5,550000 5,660000 5,460000 5,500000 1907000,000000
ARCO 2021-01-21 5,480000 5,610000 5,480000 5,600000 2565100,000000
ARCO 2021-01-20 5,340000 5,520000 5,330000 5,430000 832000,000000
ARCO 2021-01-19 5,230000 5,360000 5,150000 5,330000 1038500,000000
ARCO 2021-01-15 5,260000 5,430000 5,170000 5,200000 1130700,000000
ARCO 2021-01-14 5,050000 5,320000 5,050000 5,300000 603500,000000
ARCO 2021-01-13 5,000000 5,090000 4,910000 5,050000 367500,000000
ARCO 2021-01-12 4,980000 5,060000 4,960000 5,010000 512700,000000
ARCO 2021-01-11 5,020000 5,080000 4,900000 4,980000 627200,000000
ARCO 2021-01-08 5,070000 5,120000 4,980000 5,100000 413300,000000
ARCO 2021-01-07 4,990000 5,050000 4,930000 5,050000 622600,000000
ARCO 2021-01-06 5,040000 5,120000 4,850000 4,900000 778600,000000
ARCO 2021-01-05 4,870000 5,100000 4,870000 5,010000 511100,000000
ARCO 2021-01-04 5,050000 5,110000 4,810000 4,870000 576800,000000
ARCO 2020-12-31 5,080000 5,080000 4,980000 5,030000 162200,000000
ARCO 2020-12-30 4,850000 5,100000 4,850000 5,070000 472100,000000
ARCO 2020-12-29 4,900000 4,940000 4,800000 4,850000 651700,000000
ARCO 2020-12-28 5,010000 5,120000 4,850000 4,880000 757800,000000
ARCO 2020-12-24 4,920000 5,030000 4,900000 5,000000 321000,000000
ARCO 2020-12-23 4,850000 4,910000 4,760000 4,880000 917000,000000
ARCO 2020-12-22 5,010000 5,100000 4,790000 4,800000 1138700,000000
ARCO 2020-12-21 5,140000 5,170000 4,930000 4,970000 702700,000000
ARCO 2020-12-18 5,280000 5,280000 5,110000 5,220000 762600,000000
ARCO 2020-12-17 5,300000 5,390000 5,240000 5,280000 766900,000000
ARCO 2020-12-16 5,420000 5,470000 5,200000 5,290000 664900,000000
ARCO 2020-12-15 5,390000 5,390000 5,290000 5,370000 574000,000000
ARCO 2020-12-14 5,450000 5,560000 5,280000 5,300000 921400,000000
ARCO 2020-12-11 5,370000 5,470000 5,320000 5,350000 964900,000000
ARCO 2020-12-10 5,090000 5,420000 5,030000 5,420000 890600,000000
ARCO 2020-12-09 5,310000 5,350000 5,080000 5,080000 621000,000000
ARCO 2020-12-08 5,320000 5,380000 5,260000 5,310000 668800,000000
ARCO 2020-12-07 5,360000 5,370000 5,230000 5,350000 707400,000000
ARCO 2020-12-04 5,270000 5,400000 5,160000 5,360000 1366100,000000
ARCO 2020-12-03 5,020000 5,270000 4,820000 5,180000 2037400,000000
ARCO 2020-12-02 4,860000 4,970000 4,790000 4,930000 800700,000000
ARCO 2020-12-01 4,950000 5,020000 4,860000 4,890000 1393100,000000
ARCO 2020-11-30 4,900000 4,960000 4,840000 4,930000 1260600,000000
ARCO 2020-11-27 4,800000 4,990000 4,740000 4,900000 814600,000000
ARCO 2020-11-25 4,890000 4,890000 4,730000 4,780000 647600,000000
ARCO 2020-11-24 4,760000 4,890000 4,670000 4,880000 1953900,000000
ARCO 2020-11-23 4,690000 4,780000 4,590000 4,660000 955400,000000
ARCO 2020-11-20 4,750000 4,790000 4,620000 4,670000 571700,000000
ARCO 2020-11-19 4,780000 4,820000 4,740000 4,780000 530200,000000
ARCO 2020-11-18 4,810000 4,890000 4,750000 4,760000 1834400,000000
ARCO 2020-11-17 4,800000 4,860000 4,690000 4,780000 1970900,000000
ARCO 2020-11-16 4,760000 4,970000 4,760000 4,830000 1313200,000000
ARCO 2020-11-13 4,670000 4,810000 4,670000 4,670000 461100,000000
ARCO 2020-11-12 4,780000 4,880000 4,630000 4,650000 788500,000000
ARCO 2020-11-11 4,900000 5,000000 4,720000 4,840000 1324500,000000
ARCO 2020-11-10 4,670000 4,760000 4,560000 4,680000 1059400,000000
ARCO 2020-11-09 4,720000 4,800000 4,640000 4,650000 2347700,000000
ARCO 2020-11-06 4,380000 4,440000 4,330000 4,340000 718900,000000
ARCO 2020-11-05 4,200000 4,390000 4,200000 4,340000 1669600,000000
ARCO 2020-11-04 4,100000 4,230000 4,040000 4,180000 1417900,000000
ARCO 2020-11-03 4,070000 4,150000 4,060000 4,100000 1357100,000000
ARCO 2020-11-02 4,020000 4,070000 3,920000 4,040000 591500,000000
ARCO 2020-10-30 4,020000 4,090000 3,970000 4,020000 976700,000000
ARCO 2020-10-29 3,990000 4,050000 3,860000 4,040000 1506300,000000
ARCO 2020-10-28 4,050000 4,070000 3,990000 4,000000 1709900,000000
ARCO 2020-10-27 4,100000 4,120000 4,050000 4,070000 1159000,000000
ARCO 2020-10-26 4,120000 4,150000 4,020000 4,070000 1184600,000000
ARCO 2020-10-23 4,150000 4,200000 4,100000 4,120000 872800,000000
ARCO 2020-10-22 4,070000 4,150000 4,070000 4,130000 2320700,000000
ARCO 2020-10-21 4,090000 4,150000 4,040000 4,050000 777700,000000
ARCO 2020-10-20 4,090000 4,170000 4,050000 4,090000 1009800,000000
ARCO 2020-10-19 4,140000 4,170000 4,020000 4,090000 2495700,000000
ARCO 2020-10-16 4,190000 4,220000 4,060000 4,110000 999000,000000
ARCO 2020-10-15 4,200000 4,290000 4,130000 4,170000 541900,000000
ARCO 2020-10-14 4,280000 4,320000 4,200000 4,250000 783600,000000
ARCO 2020-10-13 4,350000 4,420000 4,190000 4,190000 675300,000000
ARCO 2020-10-12 4,340000 4,450000 4,340000 4,370000 417300,000000
ARCO 2020-10-09 4,330000 4,370000 4,260000 4,320000 897100,000000
ARCO 2020-10-08 4,310000 4,380000 4,270000 4,320000 798400,000000
ARCO 2020-10-07 4,340000 4,350000 4,230000 4,240000 1229900,000000
ARCO 2020-10-06 4,140000 4,380000 4,140000 4,250000 1441200,000000
ARCO 2020-10-05 4,170000 4,210000 4,110000 4,140000 459400,000000
ARCO 2020-10-02 4,060000 4,190000 4,060000 4,140000 294100,000000
ARCO 2020-10-01 4,130000 4,170000 4,060000 4,130000 360700,000000
ARCO 2020-09-30 4,120000 4,250000 4,070000 4,100000 924000,000000
ARCO 2020-09-29 4,130000 4,180000 4,030000 4,110000 2595300,000000
ARCO 2020-09-28 4,280000 4,300000 4,130000 4,150000 879300,000000
ARCO 2020-09-25 4,230000 4,290000 4,120000 4,200000 1014100,000000
ARCO 2020-09-24 4,140000 4,360000 4,130000 4,230000 1656000,000000
ARCO 2020-09-23 4,090000 4,150000 4,000000 4,080000 2945400,000000
ARCO 2020-09-22 4,060000 4,100000 3,990000 4,050000 3261400,000000
ARCO 2020-09-21 4,040000 4,120000 3,950000 4,050000 1021700,000000
ARCO 2020-09-18 4,250000 4,250000 4,110000 4,140000 705300,000000
ARCO 2020-09-17 4,260000 4,330000 4,220000 4,270000 451300,000000
ARCO 2020-09-16 4,340000 4,390000 4,130000 4,310000 676900,000000
ARCO 2020-09-15 4,260000 4,370000 4,170000 4,330000 803100,000000
ARCO 2020-09-14 4,200000 4,300000 4,100000 4,250000 10246900,000000
ARCO 2020-09-11 4,320000 4,320000 4,180000 4,180000 1515800,000000
ARCO 2020-09-10 4,390000 4,430000 4,290000 4,320000 579700,000000
ARCO 2020-09-09 4,270000 4,420000 4,270000 4,380000 1152400,000000
ARCO 2020-09-08 4,340000 4,420000 4,260000 4,270000 669500,000000
ARCO 2020-09-04 4,480000 4,490000 4,280000 4,410000 534300,000000
ARCO 2020-09-03 4,480000 4,530000 4,360000 4,440000 947800,000000
ARCO 2020-09-02 4,490000 4,520000 4,400000 4,480000 518000,000000
ARCO 2020-09-01 4,410000 4,540000 4,390000 4,470000 813900,000000
ARCO 2020-08-31 4,570000 4,570000 4,450000 4,450000 839900,000000
ARCO 2020-08-28 4,500000 4,630000 4,470000 4,570000 1383100,000000
ARCO 2020-08-27 4,530000 4,610000 4,450000 4,490000 1522200,000000
ARCO 2020-08-26 4,620000 4,650000 4,330000 4,500000 2909600,000000
ARCO 2020-08-25 4,550000 4,630000 4,440000 4,600000 1786300,000000
ARCO 2020-08-24 4,510000 4,620000 4,460000 4,470000 1376900,000000
ARCO 2020-08-21 4,530000 4,590000 4,460000 4,490000 412100,000000
ARCO 2020-08-20 4,560000 4,570000 4,390000 4,530000 774900,000000
ARCO 2020-08-19 4,610000 4,630000 4,530000 4,610000 623100,000000
ARCO 2020-08-18 4,680000 4,740000 4,580000 4,650000 944500,000000
ARCO 2020-08-17 4,860000 4,890000 4,610000 4,700000 1493200,000000
ARCO 2020-08-14 4,900000 4,900000 4,780000 4,850000 745300,000000
ARCO 2020-08-13 4,800000 4,990000 4,770000 4,840000 942600,000000
ARCO 2020-08-12 4,880000 4,990000 4,680000 4,770000 1260400,000000
ARCO 2020-08-11 4,930000 4,940000 4,750000 4,860000 684400,000000
ARCO 2020-08-10 4,970000 5,140000 4,660000 4,710000 1040500,000000
ARCO 2020-08-07 4,810000 4,910000 4,720000 4,900000 626700,000000
ARCO 2020-08-06 4,750000 4,900000 4,740000 4,860000 504000,000000
ARCO 2020-08-05 4,770000 4,890000 4,680000 4,750000 623400,000000
ARCO 2020-08-04 4,730000 4,940000 4,600000 4,720000 822800,000000
ARCO 2020-08-03 4,620000 4,790000 4,510000 4,740000 447000,000000
ARCO 2020-07-31 4,640000 4,760000 4,600000 4,650000 930400,000000
ARCO 2020-07-30 4,750000 4,780000 4,650000 4,720000 400500,000000
ARCO 2020-07-29 4,780000 4,840000 4,760000 4,770000 300900,000000
ARCO 2020-07-28 4,850000 4,920000 4,760000 4,760000 430000,000000
ARCO 2020-07-27 4,980000 5,020000 4,880000 4,890000 516900,000000
ARCO 2020-07-24 4,860000 5,000000 4,770000 4,960000 598500,000000
ARCO 2020-07-23 4,910000 4,990000 4,800000 4,910000 899100,000000
ARCO 2020-07-22 4,950000 4,980000 4,860000 4,910000 399500,000000
ARCO 2020-07-21 4,750000 5,010000 4,750000 4,960000 700900,000000
ARCO 2020-07-20 4,680000 4,760000 4,610000 4,730000 1805600,000000
ARCO 2020-07-17 4,650000 4,830000 4,620000 4,720000 725900,000000
ARCO 2020-07-16 4,860000 4,860000 4,590000 4,610000 1554300,000000
ARCO 2020-07-15 4,880000 4,990000 4,850000 4,880000 1247200,000000
ARCO 2020-07-14 4,770000 4,810000 4,660000 4,780000 881500,000000
ARCO 2020-07-13 4,860000 5,090000 4,800000 4,800000 683800,000000
ARCO 2020-07-10 4,770000 4,960000 4,710000 4,860000 1012600,000000
ARCO 2020-07-09 5,000000 5,020000 4,720000 4,820000 1492200,000000
ARCO 2020-07-08 5,060000 5,250000 4,910000 5,020000 2130800,000000
ARCO 2020-07-07 4,700000 5,190000 4,650000 5,080000 1736300,000000
ARCO 2020-07-06 4,560000 5,020000 4,560000 4,750000 1931800,000000
ARCO 2020-07-02 4,460000 4,580000 4,330000 4,490000 1334300,000000
ARCO 2020-07-01 4,230000 4,300000 4,180000 4,260000 666400,000000
ARCO 2020-06-30 4,180000 4,260000 4,110000 4,190000 847800,000000
ARCO 2020-06-29 4,050000 4,250000 3,970000 4,220000 1063100,000000
ARCO 2020-06-26 3,880000 4,190000 3,820000 3,980000 2201500,000000
ARCO 2020-06-25 3,850000 3,980000 3,800000 3,880000 715300,000000
ARCO 2020-06-24 4,060000 4,070000 3,810000 3,850000 1481700,000000
ARCO 2020-06-23 4,190000 4,300000 4,070000 4,100000 1083800,000000
ARCO 2020-06-22 4,120000 4,190000 4,040000 4,090000 989700,000000
ARCO 2020-06-19 4,280000 4,280000 4,130000 4,160000 987200,000000
ARCO 2020-06-18 4,150000 4,300000 4,110000 4,170000 564900,000000
ARCO 2020-06-17 4,220000 4,240000 4,120000 4,190000 1200700,000000
ARCO 2020-06-16 4,500000 4,530000 4,170000 4,190000 1650400,000000
ARCO 2020-06-15 4,210000 4,330000 4,100000 4,210000 1301600,000000
ARCO 2020-06-12 4,380000 4,550000 4,340000 4,380000 924100,000000
ARCO 2020-06-11 4,640000 4,640000 4,120000 4,170000 2353200,000000
ARCO 2020-06-10 5,000000 5,060000 4,750000 4,780000 1303800,000000
ARCO 2020-06-09 5,070000 5,090000 4,750000 5,010000 1637700,000000
ARCO 2020-06-08 5,160000 5,500000 5,020000 5,130000 2056500,000000
ARCO 2020-06-05 4,790000 4,960000 4,610000 4,690000 1717500,000000
ARCO 2020-06-04 4,550000 4,650000 4,390000 4,590000 1675000,000000
ARCO 2020-06-03 4,390000 4,570000 4,330000 4,510000 3557700,000000
ARCO 2020-06-02 4,000000 4,290000 3,930000 4,210000 2222600,000000
ARCO 2020-06-01 3,880000 4,030000 3,850000 3,910000 1269500,000000
ARCO 2020-05-29 3,800000 3,890000 3,700000 3,880000 1254500,000000
ARKK 2022-06-27 45,825001 46,270000 43,590000 44,799999 27196628,000000
ARKK 2022-06-24 44,770000 45,990002 43,959999 45,830002 35391268,000000
ARKK 2022-06-23 41,630001 44,235001 40,790001 44,029999 33227428,000000
ARKK 2022-06-22 39,619999 42,075001 39,360001 41,110001 29914648,000000
ARKK 2022-06-21 39,930000 41,930000 39,810001 40,500000 31394582,000000
ARKK 2022-06-17 37,160099 39,250000 37,160099 38,799999 31969716,000000
ARKK 2022-06-16 37,618599 38,029999 36,459999 36,980000 32409976,000000
ARKK 2022-06-15 37,430000 40,080002 37,192001 39,419998 42867736,000000
ARKK 2022-06-14 37,099998 37,520000 35,650002 36,990002 29484128,000000
ARKK 2022-06-13 37,759998 38,389999 36,270000 36,580002 37628524,000000
ARKK 2022-06-10 41,610001 42,340000 39,820000 40,110001 35814712,000000
ARKK 2022-06-09 45,650002 46,020000 43,189999 43,200001 25671988,000000
ARKK 2022-06-08 44,869999 46,939999 44,759998 45,990002 29124096,000000
ARKK 2022-06-07 42,525002 44,839802 42,099998 44,779999 22492658,000000
ARKK 2022-06-06 44,439999 44,849998 42,689999 43,490002 26251414,000000
ARKK 2022-06-03 44,090000 44,820000 42,820000 43,160000 29231164,000000
ARKK 2022-06-02 42,680000 46,080002 42,209999 45,630001 32096866,000000
ARKK 2022-06-01 44,180000 44,990002 41,779999 42,500000 33770560,000000
ARKK 2022-05-31 45,590000 46,049999 43,220001 44,090000 31318332,000000
ARKK 2022-05-27 43,250000 45,439999 43,160000 45,410000 29854304,000000
ARKK 2022-05-26 40,700001 43,000000 40,439999 42,630001 26766938,000000
ARKK 2022-05-25 39,090000 41,439999 39,070000 41,029999 31671496,000000
ARKK 2022-05-24 39,090000 41,049999 39,070000 40,360001 18101526,000000
ARKK 2022-05-23 42,540001 42,860001 40,759998 42,139999 32694780,000000
ARKK 2022-05-20 43,849998 44,450001 39,980000 42,410000 38551712,000000
ARKK 2022-05-19 41,209999 44,150002 40,720001 43,029999 47537588,000000
ARKK 2022-05-18 42,060001 43,740002 40,959999 41,169998 35614928,000000
ARKK 2022-05-17 42,520000 43,380001 40,669998 43,080002 35620980,000000
ARKK 2022-05-13 41,009998 44,110001 40,860001 43,599998 61854248,000000
ARKK 2022-05-12 35,919998 40,540001 35,099998 38,990002 79436512,000000
ARKK 2022-05-11 39,259998 41,000000 36,630001 36,930000 71144176,000000
ARKK 2022-05-10 42,650002 44,110001 38,720001 41,080002 59099080,000000
ARKK 2022-05-09 44,119999 44,970001 40,759998 41,130001 43347252,000000
ARKK 2022-05-06 47,639999 47,599998 43,990002 45,630001 44503704,000000
ARKK 2022-05-05 51,230000 51,230000 46,950001 47,750000 37000500,000000
ARKK 2022-05-04 49,740002 52,709999 47,470001 52,430000 51055668,000000
ARKK 2022-05-03 49,680000 51,419998 49,160000 49,869999 21910716,000000
ARKK 2022-05-02 47,000000 50,130001 46,349998 50,130001 33564880,000000
ARKK 2022-04-29 48,630001 51,270000 47,090000 47,130001 24789640,000000
ARKK 2022-04-27 50,610001 51,820000 49,459999 49,560001 25182468,000000
ARKK 2022-04-26 53,820000 54,180000 50,509998 50,680000 23860084,000000
ARKK 2022-04-25 52,040001 54,619999 51,950001 54,349998 25988516,000000
ARKK 2022-04-22 53,529999 54,959999 52,119999 52,459999 21648912,000000
ARKK 2022-04-21 57,759998 58,730000 52,910000 53,340000 26761824,000000
ARKK 2022-04-20 59,270000 59,430000 56,130001 56,130001 22671996,000000
ARKK 2022-04-19 57,209999 60,419998 56,860001 59,669998 18076764,000000
ARKK 2022-04-18 58,570000 58,900002 56,320000 57,349998 15878568,000000
ARKK 2022-04-14 61,529999 61,580002 58,900002 58,990002 20454776,000000
ARKK 2022-04-13 59,580002 62,119999 59,020000 61,730000 20703408,000000
ARKK 2022-04-12 61,439999 63,250000 59,369999 59,840000 25258904,000000
ARKK 2022-04-11 59,310001 60,820000 58,160000 59,840000 20453294,000000
ARKK 2022-04-08 62,200001 62,570000 60,419998 60,650002 20487772,000000
ARKK 2022-04-07 63,160000 64,769997 60,610001 62,660000 24761144,000000
ARKK 2022-04-06 64,849998 65,169998 61,919998 63,400002 35242480,000000
ARKK 2022-04-05 70,169998 70,680000 66,209999 66,480003 20587836,000000
ARKK 2022-04-04 68,220001 70,839996 67,989998 70,500000 15731277,000000
ARKK 2022-04-01 66,769997 68,610001 66,309998 67,540001 15620568,000000
ARKK 2022-03-31 68,389999 68,650002 66,269997 66,290001 17307404,000000
ARKK 2022-03-30 70,480003 71,900002 68,150002 68,680000 26940694,000000
ARKK 2022-03-29 68,529999 72,000000 67,930000 71,389999 30388716,000000
ARKK 2022-03-28 65,419998 67,370003 64,519997 67,059998 19786408,000000
ARKK 2022-03-25 66,239998 66,500000 63,470001 64,510002 22184836,000000
ARKK 2022-03-24 66,269997 66,449997 63,369999 66,400002 20767414,000000
ARKK 2022-03-23 65,940002 68,230003 64,720001 65,669998 20378636,000000
ARKK 2022-03-22 63,910000 67,580002 63,830002 66,970001 23040924,000000
ARKK 2022-03-21 65,139999 66,000000 62,610001 63,980000 26360992,000000
ARKK 2022-03-18 62,279999 65,970001 62,240002 65,769997 30407592,000000
ARKK 2022-03-17 59,290001 62,930000 58,570000 62,930000 24872484,000000
ARKK 2022-03-16 55,799999 60,040001 55,740002 60,040001 42136400,000000
ARKK 2022-03-15 52,669998 54,720001 51,849998 54,389999 28578188,000000
ARKK 2022-03-14 55,090000 55,980000 52,060001 52,290001 28764720,000000
ARKK 2022-03-11 60,380001 60,369999 55,330002 55,580002 26358386,000000
ARKK 2022-03-10 60,520000 60,560001 58,150002 59,540001 17927382,000000
ARKK 2022-03-09 60,369999 62,560001 60,299999 61,709999 20267438,000000
ARKK 2022-03-08 57,689999 61,209999 56,220001 58,619999 31865792,000000
ARKK 2022-03-07 60,830002 62,180000 56,500000 58,049999 24560112,000000
ARKK 2022-03-04 63,259998 64,400002 59,700001 60,230000 22923356,000000
ARKK 2022-03-03 68,019997 68,029999 62,730000 63,259998 24192118,000000
ARKK 2022-03-02 68,470001 68,629997 65,150002 67,559998 18734076,000000
ARKK 2022-03-01 70,199997 71,230003 67,680000 68,309998 20667276,000000
ARKK 2022-02-28 68,070000 71,379997 67,449997 70,470001 24099212,000000
ARKK 2022-02-25 66,529999 67,820000 63,950001 67,820000 23400152,000000
ARKK 2022-02-24 57,549999 65,949997 57,500000 65,620003 37708856,000000
ARKK 2022-02-23 64,080002 64,870003 60,869999 60,880001 22470440,000000
ARKK 2022-02-22 63,450001 66,290001 62,750000 63,389999 26141556,000000
ARKK 2022-02-18 67,110001 67,660004 63,990002 64,800003 26833180,000000
ARKK 2022-02-17 71,660004 71,910004 67,730003 68,180000 19284226,000000
ARKK 2022-02-16 73,820000 73,830002 71,680000 72,870003 15095660,000000
ARKK 2022-02-15 72,989998 75,389999 72,290001 75,279999 19051720,000000
ARKK 2022-02-14 71,540001 74,129997 70,559998 71,389999 22544544,000000
ARKK 2022-02-11 74,250000 76,239998 70,919998 71,900002 30105080,000000
ARKK 2022-02-10 74,309998 78,250000 73,099998 73,760002 32508282,000000
ARKK 2022-02-09 73,629997 76,480003 73,519997 76,110001 22045078,000000
ARKK 2022-02-08 72,029999 72,779999 70,459999 72,389999 17643028,000000
ARKK 2022-02-07 72,669998 75,709999 71,809998 72,480003 20514032,000000
ARKK 2022-02-04 69,750000 73,639999 68,199997 72,750000 29016964,000000
ARKK 2022-02-03 70,139999 72,019997 68,860001 69,040001 31392300,000000
ARKK 2022-02-02 77,410004 77,559998 71,910004 73,139999 30855200,000000
ARKK 2022-02-01 76,690002 77,379997 73,290001 77,080002 23691600,000000
ARKK 2022-01-31 70,059998 75,440002 69,769997 75,430000 28613200,000000
ARKK 2022-01-28 66,220001 69,510002 64,349998 68,910004 38032800,000000
ARKK 2022-01-27 70,589996 70,650002 66,040001 66,330002 21663700,000000
ARKK 2022-01-26 73,440002 74,910004 68,540001 69,029999 34295800,000000
ARKK 2022-01-25 71,360001 73,459999 69,190002 70,800003 37188000,000000
ARKK 2022-01-24 68,589996 73,570000 64,980003 73,540001 66389100,000000
ARKK 2022-01-21 74,800003 76,360001 71,489998 71,519997 38022900,000000
ARKK 2022-01-20 77,050003 80,839996 75,610001 75,870003 24563200,000000
ARKK 2022-01-19 77,699997 79,480003 75,660004 75,750000 31652000,000000
ARKK 2022-01-18 78,739998 80,660004 76,910004 76,910004 23411700,000000
ARKK 2022-01-14 79,449997 81,290001 77,529999 80,239998 25183800,000000
ARKK 2022-01-13 85,010002 85,169998 79,849998 79,980003 25331700,000000
ARKK 2022-01-12 87,970001 89,339996 84,330002 84,559998 19750900,000000
ARKK 2022-01-11 84,419998 87,550003 83,300003 86,980003 13833900,000000
ARKK 2022-01-10 83,220001 84,690002 80,099998 84,639999 23683000,000000
ARKK 2022-01-07 85,849998 88,589996 83,900002 84,419998 15274700,000000
ARKK 2022-01-06 85,970001 87,589996 82,650002 85,580002 20026500,000000
ARKK 2022-01-05 91,449997 92,949997 85,629997 86,120003 20246500,000000
ARKK 2022-01-04 96,730003 97,000000 90,510002 92,690002 19120900,000000
ARKK 2022-01-03 96,000000 97,169998 93,440002 96,989998 10381100,000000
ARKK 2021-12-31 96,709999 98,070000 94,480003 94,589996 7090700,000000
ARKK 2021-12-30 93,330002 98,430000 93,330002 96,699997 9528400,000000
ARKK 2021-12-29 94,790001 95,150002 92,779999 93,830002 9883300,000000
ARKK 2021-12-28 97,239998 99,029999 95,480003 95,629997 9604400,000000
ARKK 2021-12-27 98,699997 99,139999 97,070000 97,410004 7408700,000000
ARKK 2021-12-23 98,110001 99,709999 96,029999 99,070000 8100700,000000
ARKK 2021-12-22 98,239998 99,879997 96,930000 98,260002 12428100,000000
ARKK 2021-12-21 96,139999 98,489998 94,699997 98,370003 11462800,000000
ARKK 2021-12-20 95,000000 96,459999 93,279999 94,730003 13357600,000000
ARKK 2021-12-17 90,820000 97,510002 89,599998 97,199997 26596800,000000
ARKK 2021-12-16 96,839996 97,070000 90,870003 91,870003 20432300,000000
ARKK 2021-12-15 93,050003 95,790001 90,059998 95,430000 24028000,000000
ARKK 2021-12-14 92,370003 94,720001 91,529999 93,419998 12551300,000000
ARKK 2021-12-13 95,790001 96,889999 92,459999 94,500000 17118500,000000
ARKK 2021-12-10 98,949997 100,570000 95,610001 96,169998 13043100,000000
ARKK 2021-12-09 102,680000 103,540001 97,440002 97,730003 14074200,000000
ARKK 2021-12-08 100,519997 103,919998 98,279999 103,220001 11292900,000000
ARKK 2021-12-07 97,879997 101,330002 97,849998 100,110001 13509000,000000
ARKK 2021-12-06 92,029999 95,080002 89,029999 94,949997 19380300,000000
ARKK 2021-12-03 98,660004 99,000000 91,660004 93,529999 19987700,000000
ARKK 2021-12-02 98,639999 101,120003 96,470001 99,019997 14404700,000000
ARKK 2021-12-01 106,750000 106,980003 98,529999 98,599998 11327800,000000
ARKK 2021-11-30 107,000000 108,879997 103,730003 105,690002 9609200,000000
ARKK 2021-11-29 108,550003 108,769997 104,900002 106,919998 5724200,000000
ARKK 2021-11-26 107,570000 108,809998 106,330002 107,120003 6119000,000000
ARKK 2021-11-24 105,029999 108,019997 103,639999 107,769997 7798000,000000
ARKK 2021-11-23 107,959999 108,589996 103,580002 105,959999 10296000,000000
ARKK 2021-11-22 113,400002 113,510002 107,589996 108,489998 9031900,000000
ARKK 2021-11-19 114,290001 115,300003 113,010002 113,239998 5796300,000000
ARKK 2021-11-18 117,129997 117,730003 113,220001 113,820000 6025900,000000
ARKK 2021-11-17 118,370003 118,709999 116,169998 116,720001 3902600,000000
ARKK 2021-11-16 116,739998 118,919998 116,120003 118,919998 3324500,000000
ARKK 2021-11-15 118,849998 119,050003 116,639999 117,529999 3690200,000000
ARKK 2021-11-12 117,769997 118,519997 116,709999 118,489998 3737600,000000
ARKK 2021-11-11 118,279999 118,779999 117,099998 117,339996 3978100,000000
ARKK 2021-11-10 118,419998 120,790001 115,199997 116,540001 7951900,000000
ARKK 2021-11-09 123,910004 124,220001 119,650002 120,570000 5724100,000000
ARKK 2021-11-08 121,690002 124,300003 121,610001 123,400002 3428800,000000
ARKK 2021-11-05 123,959999 124,500000 121,019997 122,290001 5788000,000000
ARKK 2021-11-04 124,730003 125,860001 123,290001 124,389999 7436100,000000
ARKK 2021-11-03 122,279999 124,669998 121,360001 124,639999 3928400,000000
ARKK 2021-11-02 124,559998 124,559998 121,870003 123,089996 5595900,000000
ARKK 2021-11-01 121,930000 125,150002 121,889999 125,120003 6516500,000000
ARKK 2021-10-29 120,919998 122,059998 120,709999 121,279999 3166400,000000
ARKK 2021-10-28 118,699997 122,209999 118,540001 121,769997 4681700,000000
ARKK 2021-10-27 121,269997 121,870003 118,680000 118,680000 4869300,000000
ARKK 2021-10-26 122,650002 124,449997 120,580002 121,199997 7907300,000000
ARKK 2021-10-25 118,589996 122,279999 117,800003 121,809998 7614600,000000
ARKK 2021-10-22 119,099998 119,129997 116,690002 117,750000 4944700,000000
ARKK 2021-10-21 118,440002 120,760002 118,370003 119,660004 4406800,000000
ARKK 2021-10-20 120,139999 120,400002 118,160004 118,699997 3666500,000000
ARKK 2021-10-19 117,699997 120,169998 117,529999 119,599998 5706700,000000
ARKK 2021-10-18 115,029999 117,190002 114,940002 117,050003 3927300,000000
ARKK 2021-10-15 116,430000 116,489998 115,309998 115,800003 3532800,000000
ARKK 2021-10-14 115,000000 116,580002 114,650002 115,580002 4861200,000000
ARKK 2021-10-13 112,010002 113,519997 111,940002 113,430000 4484800,000000
ARKK 2021-10-12 110,769997 112,330002 110,660004 111,739998 3844600,000000
ARKK 2021-10-11 110,190002 112,059998 109,760002 110,239998 4014100,000000
ARKK 2021-10-08 112,970001 113,120003 110,449997 110,599998 4471800,000000
ARKK 2021-10-07 111,199997 113,379997 110,940002 112,599998 5129800,000000
ARKK 2021-10-06 108,000000 110,330002 107,730003 109,940002 4677200,000000
ARKK 2021-10-05 107,570000 110,230003 107,570000 109,040001 5582400,000000
ARKK 2021-10-04 110,720001 110,820000 106,349998 107,190002 7650500,000000
ARKK 2021-10-01 111,019997 111,449997 109,139999 111,169998 5252200,000000
ARKK 2021-09-30 110,349998 111,709999 110,000000 110,529999 8549600,000000
ARKK 2021-09-29 112,919998 113,339996 109,599998 109,720001 8954900,000000
ARKK 2021-09-28 115,290001 115,580002 111,809998 112,139999 12146100,000000
ARKK 2021-09-27 116,510002 117,269997 114,599998 117,029999 8196800,000000
ARKK 2021-09-24 118,089996 118,400002 116,269997 117,129997 5075800,000000
ARKK 2021-09-23 119,309998 119,519997 118,129997 119,339996 4163000,000000
ARKK 2021-09-22 117,180000 118,980003 116,870003 118,110001 3659500,000000
ARKK 2021-09-21 117,260002 118,139999 116,220001 117,139999 5092300,000000
ARKK 2021-09-20 116,970001 118,620003 114,440002 116,139999 9990100,000000
ARKK 2021-09-17 118,830002 121,500000 117,860001 121,500000 7752100,000000
ARKK 2021-09-16 117,470001 118,949997 116,400002 118,570000 4739800,000000
ARKK 2021-09-15 116,959999 117,970001 115,599998 117,820000 4675000,000000
ARKK 2021-09-14 118,739998 119,550003 116,470001 116,860001 5234000,000000
ARKK 2021-09-13 120,720001 120,809998 116,139999 118,169998 6980000,000000
ARKK 2021-09-10 122,650002 122,970001 120,440002 120,459999 3328500,000000
ARKK 2021-09-09 121,180000 123,470001 120,919998 121,709999 3648700,000000
ARKK 2021-09-08 124,059998 124,059998 120,370003 121,169998 6390800,000000
ARKK 2021-09-07 125,209999 126,320000 124,180000 124,709999 4128800,000000
ARKK 2021-09-03 124,519997 125,610001 123,849998 125,070000 3916000,000000
ARKK 2021-09-02 124,510002 125,349998 124,050003 124,830002 3212200,000000
ARKK 2021-09-01 122,500000 124,730003 122,300003 123,720001 4673700,000000
ARKK 2021-08-31 121,650002 122,410004 120,720001 122,029999 3926200,000000
ARKK 2021-08-30 122,239998 123,260002 121,489998 122,790001 2992400,000000
ARKK 2021-08-27 119,820000 122,389999 119,349998 122,029999 3787200,000000
ARKK 2021-08-26 120,720001 122,360001 118,870003 119,160004 4715800,000000
ARKK 2021-08-25 120,940002 121,500000 120,190002 121,029999 3508700,000000
ARKK 2021-08-24 120,300003 121,120003 119,830002 121,059998 5165900,000000
ARKK 2021-08-23 116,989998 119,610001 116,860001 119,480003 6587100,000000
ARKK 2021-08-20 114,349998 116,160004 114,150002 115,800003 4588800,000000
ARKK 2021-08-19 114,260002 116,139999 113,540001 113,849998 5713700,000000
ARKK 2021-08-18 116,059998 117,989998 114,940002 115,839996 6016200,000000
ARKK 2021-08-17 115,379997 116,809998 114,230003 115,889999 8425700,000000
ARKK 2021-08-16 119,250000 119,300003 115,230003 116,980003 7762900,000000
ARKK 2021-08-13 121,959999 122,099998 119,910004 120,099998 3968800,000000
ARKK 2021-08-12 120,900002 122,290001 120,589996 121,849998 3320300,000000
ARKK 2021-08-11 122,559998 122,879997 119,360001 121,300003 6007900,000000
ARKK 2021-08-10 124,870003 125,570000 121,419998 121,440002 5387100,000000
ARKK 2021-08-09 123,629997 125,480003 122,980003 124,699997 4528100,000000
ARKK 2021-08-06 125,269997 125,730003 122,290001 123,010002 6038900,000000
ARKK 2021-08-05 122,519997 126,250000 121,739998 125,570000 5260000,000000
ARKK 2021-08-04 120,080002 123,389999 119,989998 123,279999 5300900,000000
ARKK 2021-08-03 121,309998 121,489998 118,519997 120,220001 6748900,000000
ARKK 2021-08-02 120,540001 122,440002 119,089996 121,120003 5211800,000000
ARKK 2021-07-30 120,000000 122,410004 119,620003 120,000000 5257800,000000
ARKK 2021-07-29 121,160004 123,230003 120,669998 121,599998 3759700,000000
ARKK 2021-07-28 118,559998 121,779999 117,959999 121,349998 5810700,000000
ARKK 2021-07-27 121,000000 121,519997 115,580002 118,620003 10982300,000000
ARKK 2021-07-26 122,500000 123,110001 120,949997 121,599998 5802400,000000
ARKK 2021-07-23 122,000000 122,559998 120,379997 122,430000 4388500,000000
ARKK 2021-07-22 122,500000 123,419998 121,250000 121,709999 4781500,000000
ARKK 2021-07-21 120,879997 122,910004 119,980003 122,660004 5738200,000000
ARKK 2021-07-20 117,510002 121,180000 116,449997 120,760002 6707700,000000
ARKK 2021-07-19 113,919998 117,580002 113,269997 117,279999 11861800,000000
ARKK 2021-07-16 117,809998 117,940002 115,449997 116,529999 7648200,000000
ARKK 2021-07-15 118,050003 119,410004 114,459999 116,400002 12755600,000000
ARKK 2021-07-14 123,309998 123,309998 118,070000 118,169998 10497000,000000
ARKK 2021-07-13 124,489998 124,949997 122,199997 122,269997 6477400,000000
ARKK 2021-07-12 126,239998 127,400002 124,010002 124,739998 4063600,000000
ARKK 2021-07-09 123,610001 125,900002 122,029999 125,620003 6307400,000000
ARKK 2021-07-08 120,379997 124,339996 119,389999 123,309998 9659900,000000
ARKK 2021-07-07 128,009995 128,279999 123,120003 124,260002 9314200,000000
ARKK 2021-07-06 128,100006 128,979996 126,410004 127,239998 7372600,000000
ARKK 2021-07-02 129,880005 131,429993 127,889999 128,149994 5891700,000000
ARKK 2021-07-01 130,750000 131,550003 127,279999 129,160004 7357100,000000
ARKK 2021-06-30 130,550003 132,500000 129,059998 130,779999 9309800,000000
ARKK 2021-06-29 130,070007 131,500000 129,009995 130,880005 7071300,000000
ARKK 2021-06-28 128,699997 130,830002 128,529999 130,229996 10325600,000000
ARKK 2021-06-25 125,940002 126,330002 124,029999 125,489998 7330200,000000
ARKK 2021-06-24 124,910004 127,220001 124,519997 125,279999 9897600,000000
ARKK 2021-06-23 121,500000 123,879997 121,220001 123,529999 7841300,000000
ARKK 2021-06-22 119,040001 121,050003 118,849998 121,019997 6356700,000000
ARKK 2021-06-21 118,470001 120,180000 116,519997 119,510002 5448600,000000
ARKK 2021-06-18 117,769997 119,849998 117,379997 118,900002 8495700,000000
ARKK 2021-06-17 113,800003 119,160004 113,620003 118,500000 12696600,000000
ARKK 2021-06-16 114,900002 115,769997 111,879997 114,529999 12257800,000000
ARKK 2021-06-15 117,849998 118,050003 114,639999 115,089996 8590500,000000
ARKK 2021-06-14 116,589996 118,910004 116,410004 118,330002 8467000,000000
ARKK 2021-06-11 115,470001 116,160004 114,820000 116,120003 6661200,000000
ARKK 2021-06-10 112,449997 115,129997 112,139999 114,970001 7184400,000000
ARKK 2021-06-09 113,750000 114,720001 112,650002 112,849998 7349200,000000
ARKK 2021-06-08 113,750000 114,769997 110,720001 113,129997 6810700,000000
ARKK 2021-06-07 109,269997 113,050003 108,930000 112,690002 7392200,000000
ARKK 2021-06-04 108,800003 110,290001 108,440002 109,510002 6581600,000000
ARKK 2021-06-03 109,809998 110,680000 107,389999 107,430000 10095800,000000
ARKK 2021-06-02 111,330002 112,230003 110,260002 111,300003 7250400,000000
ARKK 2021-06-01 112,849998 113,739998 110,050003 111,250000 7496100,000000
ARKK 2021-05-28 112,459999 115,139999 111,849998 112,099998 9217700,000000
ARKK 2021-05-27 111,290001 112,309998 109,269997 112,279999 7496500,000000
ARKK 2021-05-26 109,970001 111,750000 109,760002 111,430000 8340000,000000
ARKK 2021-05-25 109,500000 110,769997 108,320000 109,379997 8821300,000000
ARKK 2021-05-24 106,830002 109,489998 105,900002 108,730003 9325300,000000
ARKK 2021-05-21 107,650002 108,139999 105,709999 105,839996 11478700,000000
ARKK 2021-05-20 104,500000 107,110001 104,050003 106,589996 11797600,000000
ARKK 2021-05-19 100,040001 103,239998 100,029999 102,970001 18364800,000000
ARKK 2021-05-18 103,309998 107,190002 102,279999 104,790001 17658600,000000
ARKK 2021-05-17 102,750000 104,879997 100,940002 103,309998 16239700,000000
ARKK 2021-05-14 101,849998 104,639999 100,570000 104,309998 20572500,000000
ARKK 2021-05-13 103,290001 104,680000 97,220001 99,480003 29699500,000000
ARKK 2021-05-12 103,339996 105,839996 101,529999 102,160004 17478900,000000
ARKK 2021-05-11 99,860001 107,129997 98,889999 106,120003 30440500,000000
ARKK 2021-05-10 108,379997 108,389999 103,900002 103,980003 17802500,000000
ARKK 2021-05-07 111,019997 113,129997 109,129997 109,720001 14769400,000000
ARKK 2021-05-06 110,620003 110,620003 105,680000 108,339996 17515400,000000
ARKK 2021-05-05 114,660004 114,839996 110,709999 111,550003 9106800,000000
ARKK 2021-05-04 115,480003 115,500000 111,160004 113,290001 14621000,000000
ARKK 2021-05-03 121,209999 121,410004 116,709999 116,910004 10956200,000000
ARKK 2021-04-30 120,089996 122,610001 119,849998 120,769997 6921900,000000
ARKK 2021-04-29 126,150002 126,300003 120,580002 121,760002 9313500,000000
ARKK 2021-04-28 125,300003 126,459999 123,879997 125,379997 5190200,000000
ARKK 2021-04-27 127,620003 128,139999 125,199997 126,239998 4985300,000000
ARKK 2021-04-26 124,629997 127,820000 123,519997 127,730003 6403900,000000
ARKK 2021-04-23 121,919998 123,930000 121,529999 123,699997 4761400,000000
ARKK 2021-04-22 122,540001 124,419998 120,370003 121,410004 7751500,000000
ARKK 2021-04-21 117,779999 121,820000 116,540001 121,820000 6537500,000000
ARKK 2021-04-20 120,129997 121,889999 117,230003 119,000000 9825700,000000
ARKK 2021-04-19 122,570000 123,699997 118,940002 120,440002 11418300,000000
ARKK 2021-04-16 126,510002 126,620003 123,400002 124,379997 6911000,000000
ARKK 2021-04-15 126,839996 127,419998 125,320000 126,620003 7953900,000000
ARKK 2021-04-14 128,300003 130,279999 124,510002 124,870003 9959200,000000
ARKK 2021-04-13 123,279999 127,709999 123,279999 127,559998 12014900,000000
ARKK 2021-04-12 122,690002 122,900002 120,230003 122,470001 5261300,000000
ARKK 2021-04-09 123,010002 123,419998 121,940002 123,260002 5564100,000000
ARKK 2021-04-08 122,800003 124,410004 122,629997 124,139999 6610900,000000
ARKK 2021-04-07 123,309998 123,849998 120,610001 120,820000 6131200,000000
ARKK 2021-04-06 121,669998 125,029999 121,480003 123,830002 8739800,000000
ARKK 2021-04-05 124,360001 124,360001 120,669998 121,639999 9480800,000000
ARKK 2021-04-01 122,959999 124,629997 120,570000 120,849998 12606100,000000
ARKK 2021-03-31 115,940002 120,510002 115,860001 119,949997 17368500,000000
ARKK 2021-03-30 110,000000 114,800003 108,809998 114,419998 14589400,000000
ARKK 2021-03-29 113,599998 113,650002 109,730003 111,169998 14228200,000000
ARKK 2021-03-26 114,430000 115,940002 109,550003 113,970001 17712300,000000
ARKK 2021-03-25 111,360001 114,879997 110,389999 114,419998 21016000,000000
ARKK 2021-03-24 122,500000 122,680000 114,550003 114,779999 18523900,000000
ARKK 2021-03-23 124,790001 124,790001 121,150002 121,699997 7454400,000000
ARKK 2021-03-22 124,000000 126,379997 122,529999 124,720001 8948100,000000
ARKK 2021-03-19 119,989998 122,730003 118,199997 122,360001 12515300,000000
ARKK 2021-03-18 124,360001 125,150002 119,510002 120,070000 14738800,000000
ARKK 2021-03-17 122,750000 129,000000 120,940002 127,459999 14592400,000000
ARKK 2021-03-16 130,509995 130,800003 123,980003 126,019997 13908000,000000
ARKK 2021-03-15 127,050003 128,919998 125,519997 128,880005 10047500,000000
ARKK 2021-03-12 125,000000 126,690002 122,570000 126,680000 15390000,000000
ARKK 2021-03-11 125,959999 129,119995 124,519997 128,679993 18698900,000000
ARKK 2021-03-10 126,169998 126,750000 120,500000 121,190002 19524800,000000
ARKK 2021-03-09 117,000000 122,860001 116,300003 121,750000 25294500,000000
ARKK 2021-03-08 117,000000 118,879997 109,239998 110,260002 23537500,000000
ARKK 2021-03-05 119,220001 119,440002 106,250000 117,070000 38985500,000000
ARKK 2021-03-04 124,199997 125,930000 114,629997 118,430000 27279300,000000
ARKK 2021-03-03 132,910004 133,440002 124,440002 125,110001 16503000,000000
ARKK 2021-03-02 138,250000 138,369995 133,160004 133,509995 9279100,000000
ARKK 2021-03-01 134,539993 137,000000 133,509995 136,699997 11580300,000000
ARKK 2021-02-26 130,699997 132,970001 126,070000 130,360001 16969200,000000
ARKK 2021-02-25 136,179993 138,690002 128,410004 129,509995 16444800,000000
ARKK 2021-02-24 138,440002 140,220001 134,500000 138,320007 15840200,000000
ARKK 2021-02-23 136,179993 139,990005 126,820000 139,039993 37539000,000000
ARKK 2021-02-22 149,720001 150,929993 143,250000 143,779999 16368700,000000
ARKK 2021-02-19 151,500000 154,000000 151,000000 152,610001 7901900,000000
ARKK 2021-02-18 149,050003 150,220001 146,089996 149,190002 10989900,000000
ARKK 2021-02-17 153,490005 153,509995 147,460007 152,169998 13602000,000000
ARKK 2021-02-16 159,050003 159,699997 154,729996 155,119995 11148800,000000
ARKK 2021-02-12 153,880005 156,600006 152,009995 156,580002 6685600,000000
ARKK 2021-02-11 155,000000 156,380005 152,380005 154,570007 8839300,000000
ARKK 2021-02-10 157,199997 157,910004 150,460007 153,100006 14325800,000000
ARKK 2021-02-09 153,910004 156,649994 152,830002 154,929993 8122900,000000
ARKK 2021-02-08 152,050003 153,889999 151,449997 153,309998 8583400,000000
ARKK 2021-02-05 148,800003 149,750000 147,419998 149,460007 5591900,000000
ARKK 2021-02-04 147,929993 148,500000 146,919998 148,350006 5259900,000000
AUY 2022-06-27 4,960000 5,010100 4,910000 4,980000 16188427,000000
AUY 2022-06-24 4,720000 4,970000 4,665000 4,920000 17307320,000000
AUY 2022-06-23 5,060000 4,975000 4,670000 4,720000 21744222,000000
AUY 2022-06-22 5,060000 5,150000 4,940000 4,950000 21916936,000000
AUY 2022-06-21 5,170000 5,190000 5,060000 5,100000 22184466,000000
AUY 2022-06-17 5,180000 5,220000 5,050000 5,180000 26366586,000000
AUY 2022-06-16 5,100000 5,285000 4,970000 5,220000 26333306,000000
AUY 2022-06-15 5,280000 5,320000 5,060000 5,170000 20607124,000000
AUY 2022-06-14 5,250000 5,250000 5,030000 5,130000 15919827,000000
AUY 2022-06-13 5,420000 5,485000 5,230000 5,240000 22946736,000000
AUY 2022-06-10 5,310000 5,710000 5,260000 5,650000 34887200,000000
AUY 2022-06-09 5,530000 5,530000 5,365000 5,380000 19667788,000000
AUY 2022-06-08 5,530000 5,620000 5,480000 5,570000 17703250,000000
AUY 2022-06-07 5,520000 5,630000 5,480000 5,530000 22617296,000000
AUY 2022-06-06 5,730000 5,740000 5,460000 5,520000 27509630,000000
AUY 2022-06-03 5,790000 5,850000 5,660000 5,680000 28286664,000000
AUY 2022-06-02 5,620000 5,920000 5,610000 5,870000 46375272,000000
AUY 2022-06-01 5,380000 5,620000 5,350000 5,570000 59779420,000000
AUY 2022-05-31 5,810000 5,810000 5,330000 5,360000 103185344,000000
AUY 2022-05-27 5,310000 5,320000 5,160000 5,170000 14151297,000000
AUY 2022-05-26 5,290000 5,390000 5,200000 5,220000 18039160,000000
AUY 2022-05-25 5,290000 5,380000 5,250000 5,350000 22403000,000000
AUY 2022-05-24 5,290000 5,360000 5,250000 5,320000 14207100,000000
AUY 2022-05-23 5,320000 5,360000 5,140000 5,200000 13497521,000000
AUY 2022-05-20 5,280000 5,300000 5,130000 5,210000 19261464,000000
AUY 2022-05-19 5,060000 5,300000 5,040000 5,260000 29354402,000000
AUY 2022-05-18 5,010000 5,040000 4,900000 4,950000 23999564,000000
AUY 2022-05-17 5,050000 5,120000 4,970000 5,050000 19702180,000000
AUY 2022-05-13 4,850000 4,980000 4,790000 4,910000 32746816,000000
AUY 2022-05-12 5,020000 5,090000 4,780000 4,890000 23348628,000000
AUY 2022-05-11 5,150000 5,340000 5,110000 5,150000 29759920,000000
AUY 2022-05-10 5,210000 5,230000 4,930000 5,040000 29294170,000000
AUY 2022-05-09 5,270000 5,340000 5,110000 5,120000 23441478,000000
AUY 2022-05-06 5,380000 5,480000 5,340000 5,430000 20715886,000000
AUY 2022-05-05 5,630000 5,660000 5,340000 5,440000 19877240,000000
AUY 2022-05-04 5,470000 5,610000 5,370000 5,600000 19904324,000000
AUY 2022-05-03 5,320000 5,530000 5,320000 5,470000 18879896,000000
AUY 2022-05-02 5,330000 5,390000 5,180000 5,300000 27106064,000000
AUY 2022-04-29 5,660000 5,690000 5,510000 5,510000 16620826,000000
AUY 2022-04-27 5,360000 5,440000 5,310000 5,330000 17482172,000000
AUY 2022-04-26 5,610000 5,650000 5,370000 5,370000 24444876,000000
AUY 2022-04-25 5,610000 5,720000 5,460000 5,580000 29821344,000000
AUY 2022-04-22 5,920000 6,030000 5,860000 5,910000 18570968,000000
AUY 2022-04-21 6,230000 6,250000 5,930000 6,050000 27871472,000000
AUY 2022-04-20 6,230000 6,330000 6,110000 6,280000 22247356,000000
AUY 2022-04-19 6,120000 6,250000 6,050000 6,250000 22862144,000000
AUY 2022-04-18 6,260000 6,400000 6,170000 6,170000 23671450,000000
AUY 2022-04-14 6,120000 6,230000 6,050000 6,210000 16625825,000000
AUY 2022-04-13 5,930000 6,150000 5,910000 6,120000 22169788,000000
AUY 2022-04-12 5,990000 6,040000 5,860000 5,870000 22280050,000000
AUY 2022-04-11 6,000000 6,060000 5,820000 5,870000 14095057,000000
AUY 2022-04-08 5,850000 5,930000 5,810000 5,880000 11546932,000000
AUY 2022-04-07 5,730000 5,830000 5,690000 5,790000 14317681,000000
AUY 2022-04-06 5,710000 5,770000 5,640000 5,710000 19521088,000000
AUY 2022-04-05 5,960000 6,080000 5,670000 5,690000 27162016,000000
AUY 2022-04-04 5,790000 5,960000 5,770000 5,950000 21903432,000000
AUY 2022-04-01 5,530000 5,790000 5,520000 5,770000 20790072,000000
AUY 2022-03-31 5,580000 5,680000 5,550000 5,580000 12555253,000000
AUY 2022-03-30 5,530000 5,630000 5,520000 5,560000 12785677,000000
AUY 2022-03-29 5,330000 5,540000 5,240000 5,540000 16658561,000000
AUY 2022-03-28 5,560000 5,580000 5,480000 5,500000 12875698,000000
AUY 2022-03-25 5,630000 5,680000 5,590000 5,670000 11243481,000000
AUY 2022-03-24 5,760000 5,790000 5,630000 5,650000 18736232,000000
AUY 2022-03-23 5,550000 5,750000 5,550000 5,740000 18310796,000000
AUY 2022-03-22 5,570000 5,570000 5,390000 5,520000 20065540,000000
AUY 2022-03-21 5,420000 5,620000 5,420000 5,550000 18257764,000000
AUY 2022-03-18 5,410000 5,440000 5,320000 5,370000 19987084,000000
AUY 2022-03-17 5,430000 5,610000 5,410000 5,460000 16952200,000000
AUY 2022-03-16 5,360000 5,420000 5,200000 5,350000 18693176,000000
AUY 2022-03-15 5,110000 5,400000 5,080000 5,390000 19414224,000000
AUY 2022-03-14 5,380000 5,480000 5,250000 5,300000 16907220,000000
AUY 2022-03-11 5,330000 5,590000 5,300000 5,520000 19955512,000000
AUY 2022-03-10 5,410000 5,570000 5,410000 5,520000 22950728,000000
AUY 2022-03-09 5,180000 5,450000 5,150000 5,370000 26189844,000000
AUY 2022-03-08 5,410000 5,760000 5,360000 5,510000 47132816,000000
AUY 2022-03-07 5,230000 5,380000 5,120000 5,370000 33364724,000000
AUY 2022-03-04 5,170000 5,240000 5,120000 5,210000 23158332,000000
AUY 2022-03-03 5,160000 5,180000 5,030000 5,160000 21679196,000000
AUY 2022-03-02 5,070000 5,220000 5,030000 5,180000 19183534,000000
AUY 2022-03-01 4,930000 5,180000 4,920000 5,160000 24478848,000000
AUY 2022-02-28 5,020000 5,040000 4,860000 4,900000 17823104,000000
AUY 2022-02-25 4,820000 5,010000 4,780000 4,970000 17567692,000000
AUY 2022-02-24 5,240000 5,250000 4,790000 4,890000 35362892,000000
AUY 2022-02-23 4,940000 5,160000 4,930000 5,110000 25289826,000000
AUY 2022-02-22 4,890000 4,970000 4,820000 4,940000 33395168,000000
AUY 2022-02-18 4,740000 4,980000 4,720000 4,910000 25686464,000000
AUY 2022-02-17 4,700000 4,850000 4,600000 4,810000 30272450,000000
AUY 2022-02-16 4,470000 4,620000 4,460000 4,600000 17627554,000000
AUY 2022-02-15 4,340000 4,450000 4,300000 4,410000 13788513,000000
AUY 2022-02-14 4,420000 4,520000 4,400000 4,480000 20525310,000000
AUY 2022-02-11 4,080000 4,460000 4,080000 4,400000 26438320,000000
AUY 2022-02-10 4,190000 4,280000 4,070000 4,080000 17849084,000000
AUY 2022-02-09 4,180000 4,290000 4,170000 4,200000 11186548,000000
AUY 2022-02-08 4,120000 4,200000 4,100000 4,190000 10304401,000000
AUY 2022-02-07 4,000000 4,130000 4,010000 4,120000 19425696,000000
AUY 2022-02-04 4,000000 4,070000 3,970000 3,990000 13237126,000000
AUY 2022-02-03 4,040000 4,070000 3,960000 3,990000 12517033,000000
AUY 2022-02-02 4,110000 4,160000 4,010000 4,070000 14061993,000000
AUY 2022-02-01 4,170000 4,230000 4,110000 4,120000 12535081,000000
AUY 2022-01-31 4,060000 4,130000 4,020000 4,120000 9892180,000000
AUY 2022-01-28 4,010000 4,040000 3,950000 4,030000 14332592,000000
AUY 2022-01-27 4,080000 4,190000 4,030000 4,060000 16897824,000000
AUY 2022-01-26 4,280000 4,380000 4,140000 4,170000 19761512,000000
AUY 2022-01-25 4,200000 4,370000 4,180000 4,340000 16596492,000000
AUY 2022-01-24 4,210000 4,260000 4,050000 4,250000 26567902,000000
AUY 2022-01-21 4,360000 4,380000 4,180000 4,210000 16299118,000000
AUY 2022-01-20 4,440000 4,470000 4,350000 4,360000 15584836,000000
AUY 2022-01-19 4,180000 4,460000 4,150000 4,430000 19609106,000000
AUY 2022-01-18 4,160000 4,230000 4,090000 4,110000 13950389,000000
AUY 2022-01-14 4,210000 4,250000 4,140000 4,180000 10541451,000000
AUY 2022-01-13 4,140000 4,290000 4,120000 4,220000 20613866,000000
AUY 2022-01-12 4,060000 4,160000 4,040000 4,150000 18271732,000000
AUY 2022-01-11 3,950000 4,030000 3,930000 4,030000 11980680,000000
AUY 2022-01-10 3,880000 3,960000 3,840000 3,960000 22351272,000000
AUY 2022-01-07 3,870000 3,920000 3,840000 3,900000 13988343,000000
AUY 2022-01-06 3,930000 3,940000 3,850000 3,860000 16938080,000000
AUY 2022-01-05 4,130000 4,190000 3,990000 4,000000 13703742,000000
AUY 2022-01-04 4,130000 4,190000 4,080000 4,090000 7740439,000000
AUY 2022-01-03 4,160000 4,180000 4,110000 4,110000 7038841,000000
AUY 2021-12-31 4,210000 4,260000 4,160000 4,220000 12732727,000000
AUY 2021-12-30 4,050000 4,210000 4,050000 4,200000 12329315,000000
AUY 2021-12-29 4,100000 4,170000 4,070000 4,110000 11718958,000000
AUY 2021-12-28 4,130000 4,220000 4,120000 4,140000 7372550,000000
AUY 2021-12-27 4,110000 4,170000 4,080000 4,110000 10966185,000000
AUY 2021-12-23 4,080000 4,140000 4,040000 4,130000 11549477,000000
AUY 2021-12-22 4,050000 4,100000 3,990000 4,090000 10509720,000000
AUY 2021-12-21 4,060000 4,070000 3,990000 4,030000 12387887,000000
AUY 2021-12-20 3,940000 4,050000 3,910000 4,030000 14581345,000000
AUY 2021-12-17 4,030000 4,100000 3,980000 4,010000 27999684,000000
AUY 2021-12-16 3,850000 4,020000 3,850000 4,000000 20361820,000000
AUY 2021-12-15 3,820000 3,840000 3,700000 3,800000 24361380,000000
AUY 2021-12-14 3,840000 3,900000 3,810000 3,830000 13604514,000000
AUY 2021-12-13 3,930000 3,980000 3,880000 3,910000 14707021,000000
AUY 2021-12-10 3,930000 3,950000 3,860000 3,920000 14101730,000000
AUY 2021-12-09 3,990000 3,990000 3,890000 3,900000 17777108,000000
AUY 2021-12-08 4,030000 4,070000 3,980000 4,030000 15909755,000000
AUY 2021-12-07 3,950000 4,080000 3,920000 4,040000 21758306,000000
AUY 2021-12-06 3,920000 3,970000 3,850000 3,940000 21756644,000000
AUY 2021-12-03 3,900000 3,970000 3,850000 3,920000 20716240,000000
AUY 2021-12-02 3,860000 3,900000 3,770000 3,890000 24343382,000000
AUY 2021-12-01 4,040000 4,110000 3,850000 3,850000 25983520,000000
AUY 2021-11-30 4,090000 4,150000 3,960000 4,000000 37078008,000000
AUY 2021-11-29 4,020000 4,070000 3,960000 4,040000 17470630,000000
AUY 2021-11-26 4,150000 4,160000 3,960000 4,070000 12735330,000000
AUY 2021-11-24 4,080000 4,130000 4,030000 4,110000 17212206,000000
AUY 2021-11-23 4,140000 4,250000 4,060000 4,110000 17662188,000000
AUY 2021-11-22 4,230000 4,300000 4,130000 4,260000 17931312,000000
AUY 2021-11-19 4,440000 4,460000 4,300000 4,320000 12648486,000000
AUY 2021-11-18 4,560000 4,580000 4,430000 4,460000 13009622,000000
AUY 2021-11-17 4,550000 4,620000 4,510000 4,540000 13814531,000000
AUY 2021-11-16 4,600000 4,630000 4,470000 4,500000 17584968,000000
AUY 2021-11-15 4,450000 4,590000 4,430000 4,560000 13458356,000000
AUY 2021-11-12 4,440000 4,520000 4,400000 4,480000 15924315,000000
AUY 2021-11-11 4,450000 4,510000 4,420000 4,490000 18100584,000000
AUY 2021-11-10 4,380000 4,510000 4,340000 4,370000 23312122,000000
AUY 2021-11-09 4,210000 4,280000 4,160000 4,270000 14314404,000000
AUY 2021-11-08 4,220000 4,230000 4,150000 4,200000 17075280,000000
AUY 2021-11-05 4,080000 4,160000 4,010000 4,160000 13862523,000000
AUY 2021-11-04 4,100000 4,180000 4,000000 4,020000 12452145,000000
AUY 2021-11-03 3,910000 4,040000 3,890000 4,040000 17554696,000000
AUY 2021-11-02 3,980000 3,980000 3,900000 3,960000 11768844,000000
AUY 2021-11-01 3,990000 4,020000 3,910000 3,960000 11690956,000000
AUY 2021-10-29 4,150000 4,160000 3,940000 3,950000 22119126,000000
AUY 2021-10-28 4,340000 4,350000 4,240000 4,240000 15683473,000000
AUY 2021-10-27 4,340000 4,370000 4,300000 4,340000 11614686,000000
AUY 2021-10-26 4,350000 4,380000 4,300000 4,370000 7623938,000000
AUY 2021-10-25 4,360000 4,430000 4,340000 4,370000 9635474,000000
AUY 2021-10-22 4,350000 4,440000 4,300000 4,310000 12498897,000000
AUY 2021-10-21 4,290000 4,310000 4,210000 4,250000 7470270,000000
AUY 2021-10-20 4,320000 4,390000 4,270000 4,320000 8743079,000000
AUY 2021-10-19 4,400000 4,400000 4,250000 4,290000 9710794,000000
AUY 2021-10-18 4,330000 4,360000 4,290000 4,290000 7155282,000000
AUY 2021-10-15 4,290000 4,400000 4,220000 4,360000 12217330,000000
AUY 2021-10-14 4,390000 4,420000 4,340000 4,380000 9112308,000000
AUY 2021-10-13 4,200000 4,350000 4,190000 4,330000 13951050,000000
AUY 2021-10-12 4,110000 4,190000 4,060000 4,160000 11437661,000000
AUY 2021-10-11 4,090000 4,130000 4,040000 4,070000 6225054,000000
AUY 2021-10-08 4,170000 4,200000 4,080000 4,100000 11706300,000000
AUY 2021-10-07 4,050000 4,140000 4,020000 4,060000 10846034,000000
AUY 2021-10-06 3,920000 4,080000 3,910000 4,070000 13594264,000000
AUY 2021-10-05 3,920000 3,960000 3,830000 3,950000 10487110,000000
AUY 2021-10-04 3,880000 3,990000 3,880000 3,960000 11145942,000000
AUY 2021-10-01 3,980000 4,000000 3,860000 3,890000 9761203,000000
AUY 2021-09-30 3,890000 4,010000 3,860000 3,960000 13226752,000000
AUY 2021-09-29 4,020000 4,020000 3,820000 3,850000 20070738,000000
AUY 2021-09-28 3,940000 4,070000 3,870000 4,060000 22023892,000000
AUY 2021-09-27 3,990000 4,070000 3,950000 3,960000 10359856,000000
AUY 2021-09-24 3,990000 4,020000 3,940000 3,960000 9892296,000000
AUY 2021-09-23 4,070000 4,070000 3,990000 4,000000 11486601,000000
AUY 2021-09-22 4,110000 4,200000 4,070000 4,080000 12618521,000000
AUY 2021-09-21 4,120000 4,180000 4,070000 4,080000 12079952,000000
AUY 2021-09-20 4,020000 4,080000 3,940000 4,080000 15382838,000000
AUY 2021-09-17 4,070000 4,090000 4,020000 4,050000 19279802,000000
AUY 2021-09-16 4,150000 4,160000 3,990000 4,090000 19269440,000000
AUY 2021-09-15 4,240000 4,320000 4,210000 4,240000 10468630,000000
AUY 2021-09-14 4,220000 4,310000 4,170000 4,260000 15597434,000000
AUY 2021-09-13 4,130000 4,280000 4,100000 4,190000 16008133,000000
AUY 2021-09-10 4,230000 4,240000 4,110000 4,130000 12252284,000000
AUY 2021-09-09 4,350000 4,350000 4,190000 4,220000 14173654,000000
AUY 2021-09-08 4,310000 4,350000 4,230000 4,320000 14559893,000000
AUY 2021-09-07 4,340000 4,470000 4,270000 4,280000 15022332,000000
AUY 2021-09-03 4,310000 4,450000 4,310000 4,410000 17850836,000000
AUY 2021-09-02 4,310000 4,330000 4,200000 4,270000 16997944,000000
AUY 2021-09-01 4,450000 4,470000 4,300000 4,310000 14899299,000000
AUY 2021-08-31 4,360000 4,430000 4,340000 4,430000 11730584,000000
AUY 2021-08-30 4,470000 4,480000 4,300000 4,320000 16517893,000000
AUY 2021-08-27 4,320000 4,500000 4,260000 4,460000 12813511,000000
AUY 2021-08-26 4,290000 4,380000 4,270000 4,290000 10310031,000000
AUY 2021-08-25 4,410000 4,420000 4,280000 4,320000 9720632,000000
AUY 2021-08-24 4,430000 4,480000 4,390000 4,440000 7562841,000000
AUY 2021-08-23 4,320000 4,440000 4,260000 4,390000 9330686,000000
AUY 2021-08-20 4,200000 4,260000 4,160000 4,200000 9221305,000000
AUY 2021-08-19 4,230000 4,250000 4,150000 4,190000 13020465,000000
AUY 2021-08-18 4,350000 4,370000 4,200000 4,240000 13870896,000000
AUY 2021-08-17 4,360000 4,440000 4,310000 4,350000 12012755,000000
AUY 2021-08-16 4,390000 4,430000 4,340000 4,370000 9358316,000000
AUY 2021-08-13 4,230000 4,420000 4,230000 4,370000 14786330,000000
AUY 2021-08-12 4,240000 4,260000 4,130000 4,180000 12879835,000000
AUY 2021-08-11 4,220000 4,320000 4,210000 4,290000 14024567,000000
AUY 2021-08-10 4,250000 4,260000 4,150000 4,150000 18298776,000000
AUY 2021-08-09 436,000000 4,390000 4,220000 4,250000 16992926,000000
AUY 2021-08-06 4,430000 4,480000 4,350000 4,440000 12085466,000000
AUY 2021-08-05 4,610000 4,640000 4,510000 4,520000 11676692,000000
AUY 2021-08-04 4,620000 4,730000 4,580000 4,620000 16226746,000000
AUY 2021-08-03 4,470000 4,580000 4,440000 4,550000 11684151,000000
AUY 2021-08-02 4,470000 4,510000 4,400000 4,490000 8696463,000000
AUY 2021-07-30 4,340000 4,550000 4,300000 4,490000 17538936,000000
AUY 2021-07-29 4,340000 4,400000 4,310000 4,310000 13129130,000000
AUY 2021-07-28 4,110000 4,260000 4,110000 4,260000 14792559,000000
AUY 2021-07-27 4,120000 4,140000 4,060000 4,130000 13885419,000000
AUY 2021-07-26 4,080000 4,180000 4,080000 4,130000 11453221,000000
AUY 2021-07-23 4,060000 4,090000 4,010000 4,060000 11746669,000000
AUY 2021-07-22 4,110000 4,170000 4,040000 4,090000 18743380,000000
AUY 2021-07-21 4,110000 4,170000 4,040000 4,100000 5176005,000000
AUY 2021-07-20 4,160000 4,220000 4,090000 4,140000 18819750,000000
AUY 2021-07-19 4,150000 4,180000 4,050000 4,120000 17629728,000000
AUY 2021-07-16 4,340000 4,350000 4,180000 4,220000 15039913,000000
AUY 2021-07-15 4,240000 4,370000 4,230000 4,360000 20459028,000000
AUY 2021-07-14 4,260000 4,300000 4,200000 4,250000 13809317,000000
AUY 2021-07-13 4,110000 4,250000 4,110000 4,160000 10064047,000000
AUY 2021-07-12 4,220000 4,230000 4,080000 4,110000 10158104,000000
AUY 2021-07-09 4,130000 4,250000 4,130000 4,230000 12123689,000000
AUY 2021-07-08 4,280000 4,280000 4,050000 4,110000 15167092,000000
AUY 2021-07-07 4,300000 4,310000 4,200000 4,260000 9855071,000000
AUY 2021-07-06 4,370000 4,430000 4,190000 4,280000 20558396,000000
AUY 2021-07-02 4,260000 4,330000 4,210000 4,320000 11246094,000000
AUY 2021-07-01 4,250000 4,270000 4,160000 4,190000 9167006,000000
AUY 2021-06-30 4,200000 4,240000 4,160000 4,220000 9648836,000000
AUY 2021-06-29 4,180000 4,240000 4,140000 4,190000 9427849,000000
AUY 2021-06-28 4,330000 4,360000 4,220000 4,250000 10324101,000000
AUY 2021-06-25 4,410000 4,420000 4,290000 4,310000 7112818,000000
AUY 2021-06-24 4,410000 4,430000 4,330000 4,350000 8046607,000000
AUY 2021-06-23 4,450000 4,500000 4,340000 4,350000 8715345,000000
AUY 2021-06-22 4,390000 4,450000 4,350000 4,390000 9739009,000000
AUY 2021-06-21 4,410000 4,450000 4,340000 4,430000 13101889,000000
AUY 2021-06-18 4,500000 4,520000 4,310000 4,360000 22897516,000000
AUY 2021-06-17 4,770000 4,770000 4,450000 4,470000 26486508,000000
AUY 2021-06-16 5,000000 5,070000 4,880000 4,910000 10704747,000000
AUY 2021-06-15 5,070000 5,070000 4,990000 5,020000 8029232,000000
AUY 2021-06-14 5,020000 5,120000 5,020000 5,070000 7264891,000000
AUY 2021-06-11 5,200000 5,210000 5,100000 5,110000 8205001,000000
AUY 2021-06-10 5,080000 5,210000 5,060000 5,210000 9327546,000000
AUY 2021-06-09 5,130000 5,170000 5,070000 5,070000 7382762,000000
AUY 2021-06-08 5,170000 5,200000 5,110000 5,120000 7003365,000000
AUY 2021-06-07 5,180000 5,220000 5,130000 5,220000 5935536,000000
AUY 2021-06-04 5,180000 5,250000 5,160000 5,200000 9308988,000000
AUY 2021-06-03 5,240000 5,240000 5,110000 5,120000 16291248,000000
AUY 2021-06-02 5,290000 5,440000 5,250000 5,400000 11816413,000000
AUY 2021-06-01 5,310000 5,330000 5,240000 5,280000 8620380,000000
AUY 2021-05-28 5,120000 5,250000 5,110000 5,240000 8919823,000000
AUY 2021-05-27 5,140000 5,200000 5,100000 5,170000 12103100,000000
AUY 2021-05-26 5,220000 5,220000 5,110000 5,150000 8844200,000000
AUY 2021-05-25 5,220000 5,230000 5,120000 5,160000 15163100,000000
AUY 2021-05-24 5,200000 5,260000 5,160000 5,240000 5912800,000000
AUY 2021-05-21 5,250000 5,250000 5,110000 5,210000 13314300,000000
AUY 2021-05-20 5,240000 5,290000 5,170000 5,190000 9724400,000000
AUY 2021-05-19 5,260000 5,380000 5,150000 5,200000 15109900,000000
AUY 2021-05-18 5,360000 5,390000 5,250000 5,330000 12706800,000000
AUY 2021-05-17 5,150000 5,430000 5,140000 5,370000 15370500,000000
AUY 2021-05-14 5,050000 5,130000 5,020000 5,120000 8562600,000000
AUY 2021-05-13 4,990000 5,050000 4,940000 4,970000 7858000,000000
AUY 2021-05-12 5,110000 5,130000 4,970000 5,010000 12701800,000000
AUY 2021-05-11 4,960000 5,120000 4,920000 5,100000 10585900,000000
AUY 2021-05-10 5,150000 5,210000 5,040000 5,060000 14548500,000000
AUY 2021-05-07 5,090000 5,130000 5,030000 5,080000 11805000,000000
AUY 2021-05-06 4,840000 5,080000 4,830000 5,010000 15145000,000000
AUY 2021-05-05 4,770000 4,790000 4,720000 4,790000 3282800,000000
AUY 2021-05-04 4,800000 4,930000 4,710000 4,750000 11000200,000000
AUY 2021-05-03 4,670000 4,850000 4,660000 4,830000 8732600,000000
AUY 2021-04-30 4,620000 4,650000 4,580000 4,590000 6503000,000000
AUY 2021-04-29 4,730000 4,750000 4,560000 4,630000 8339700,000000
AUY 2021-04-28 4,720000 4,800000 4,620000 4,770000 8609500,000000
AUY 2021-04-27 4,820000 4,850000 4,710000 4,720000 6789700,000000
AUY 2021-04-26 4,760000 4,820000 4,700000 4,810000 7939900,000000
AUY 2021-04-23 4,850000 4,900000 4,750000 4,770000 9649900,000000
AUY 2021-04-22 4,900000 4,930000 4,800000 4,840000 12306800,000000
AUY 2021-04-21 4,800000 4,960000 4,790000 4,950000 12796600,000000
AUY 2021-04-20 4,710000 4,800000 4,700000 4,790000 7143700,000000
AUY 2021-04-19 4,750000 4,780000 4,700000 4,740000 6556500,000000
AUY 2021-04-16 4,810000 4,840000 4,710000 4,770000 7987800,000000
AUY 2021-04-15 4,600000 4,790000 4,600000 4,720000 9792200,000000
AUY 2021-04-14 4,610000 4,620000 4,510000 4,510000 9838000,000000
AUY 2021-04-13 4,580000 4,670000 4,560000 4,630000 6802700,000000
AUY 2021-04-12 4,640000 4,640000 4,510000 4,520000 7301300,000000
AUY 2021-04-09 4,600000 4,690000 4,580000 4,660000 6547200,000000
AUY 2021-04-08 4,610000 4,730000 4,600000 4,680000 11082200,000000
AUY 2021-04-07 4,590000 4,620000 4,500000 4,500000 9953200,000000
AUY 2021-04-06 4,470000 4,650000 4,450000 4,600000 11836100,000000
AUY 2021-04-05 4,500000 4,540000 4,390000 4,450000 11694700,000000
AUY 2021-04-01 4,410000 4,510000 4,390000 4,500000 10279400,000000
AUY 2021-03-31 4,280000 4,410000 4,250000 4,340000 8893500,000000
AUY 2021-03-30 4,310000 4,350000 4,210000 4,240000 12828500,000000
AUY 2021-03-29 4,440000 4,460000 4,320000 4,430000 10287500,000000
AUY 2021-03-26 4,420000 4,500000 4,410000 4,450000 8437000,000000
AUY 2021-03-25 4,420000 4,490000 4,350000 4,390000 10173800,000000
AUY 2021-03-24 4,490000 4,560000 4,440000 4,440000 10676100,000000
AUY 2021-03-23 4,530000 4,550000 4,410000 4,430000 12755100,000000
AUY 2021-03-22 4,550000 4,640000 4,540000 4,540000 9568500,000000
AUY 2021-03-19 4,540000 4,620000 4,480000 4,540000 16420900,000000
AUY 2021-03-18 4,580000 4,640000 4,500000 4,490000 12254400,000000
AUY 2021-03-17 4,470000 4,730000 4,430000 4,630000 17306400,000000
AUY 2021-03-16 4,580000 4,580000 4,470000 4,470000 9432600,000000
AUY 2021-03-15 4,510000 4,580000 4,470000 4,510000 9007600,000000
AUY 2021-03-12 4,390000 4,520000 4,350000 4,440000 8544400,000000
AUY 2021-03-11 4,460000 4,510000 4,380000 4,450000 12388300,000000
AUY 2021-03-10 4,510000 4,510000 4,370000 4,380000 12664000,000000
AUY 2021-03-09 4,420000 4,500000 4,340000 4,420000 19816800,000000
AUY 2021-03-08 4,270000 4,340000 4,220000 4,250000 11345800,000000
AUY 2021-03-05 4,290000 4,370000 4,140000 4,270000 13352300,000000
AUY 2021-03-04 4,190000 4,350000 4,130000 4,250000 19312400,000000
AUY 2021-03-03 4,120000 4,230000 4,050000 4,190000 16726500,000000
AUY 2021-03-02 4,070000 4,300000 4,060000 4,220000 17016500,000000
AUY 2021-03-01 4,100000 4,160000 4,000000 4,030000 19264400,000000
AUY 2021-02-26 4,200000 4,210000 3,990000 3,990000 29955600,000000
AUY 2021-02-25 4,450000 4,520000 4,230000 4,240000 20366400,000000
AUY 2021-02-24 4,420000 4,540000 4,300000 4,480000 14621000,000000
AUY 2021-02-23 4,550000 4,570000 4,380000 4,400000 15293500,000000
AUY 2021-02-22 4,480000 4,630000 4,430000 4,590000 20400700,000000
AUY 2021-02-19 4,530000 4,570000 4,360000 4,370000 19737000,000000
AUY 2021-02-18 4,590000 4,640000 4,470000 4,450000 13644200,000000
AUY 2021-02-17 4,590000 4,620000 4,490000 4,550000 17001200,000000
AUY 2021-02-16 4,760000 4,760000 4,610000 4,610000 23185700,000000
AUY 2021-02-12 4,870000 4,910000 4,760000 4,780000 24780300,000000
AUY 2021-02-11 4,940000 5,030000 4,850000 4,900000 19501800,000000
AUY 2021-02-10 4,980000 5,000000 4,860000 4,880000 10948400,000000
AUY 2021-02-09 5,030000 5,050000 4,880000 4,880000 10819100,000000
AUY 2021-02-08 4,970000 5,040000 4,930000 4,990000 13916700,000000
AUY 2021-02-05 4,790000 4,910000 4,740000 4,870000 10720800,000000
AUY 2021-02-04 4,750000 4,800000 4,630000 4,710000 15826400,000000
AUY 2021-02-03 4,850000 4,920000 4,810000 4,860000 9989700,000000
AUY 2021-02-02 4,840000 4,880000 4,710000 4,790000 15837600,000000
AUY 2021-02-01 4,930000 4,980000 4,810000 4,930000 21794200,000000
AUY 2021-01-29 4,930000 4,970000 4,650000 4,630000 22560500,000000
AUY 2021-01-28 4,750000 4,850000 4,650000 4,710000 19671100,000000
AUY 2021-01-27 4,870000 4,870000 4,500000 4,520000 28151800,000000
AUY 2021-01-26 5,110000 5,110000 4,870000 4,860000 24037400,000000
AUY 2021-01-25 5,220000 5,270000 5,090000 5,120000 10736300,000000
AUY 2021-01-22 5,110000 5,260000 5,040000 5,160000 10766400,000000
AUY 2021-01-21 5,290000 5,310000 5,150000 5,200000 11768200,000000
AUY 2021-01-20 5,210000 5,290000 5,180000 5,240000 13527700,000000
AUY 2021-01-19 5,150000 5,150000 5,020000 5,100000 15906300,000000
AUY 2021-01-15 5,280000 5,300000 4,960000 5,040000 15336000,000000
AUY 2021-01-14 5,310000 5,380000 5,240000 5,290000 12592800,000000
AUY 2021-01-13 5,410000 5,420000 5,280000 5,260000 13265700,000000
AUY 2021-01-12 5,450000 5,450000 5,290000 5,370000 13850600,000000
AUY 2021-01-11 5,430000 5,510000 5,360000 5,380000 19481200,000000
AUY 2021-01-08 5,750000 5,770000 5,390000 5,510000 29321400,000000
AUY 2021-01-07 6,030000 6,100000 5,770000 5,850000 26535100,000000
AUY 2021-01-06 6,010000 6,100000 5,920000 6,020000 19201100,000000
AUY 2021-01-05 6,150000 6,160000 5,980000 6,000000 15080900,000000
AUY 2021-01-04 5,940000 6,120000 5,840000 6,050000 20183300,000000
AUY 2020-12-31 5,870000 5,920000 5,630000 5,680000 15393800,000000
AUY 2020-12-30 5,640000 5,880000 5,640000 5,840000 12053900,000000
AUY 2020-12-29 5,680000 5,770000 5,620000 5,580000 12419000,000000
AUY 2020-12-28 5,780000 5,850000 5,620000 5,570000 10619700,000000
AUY 2020-12-24 5,710000 5,780000 5,630000 5,610000 7438300,000000
AUY 2020-12-23 5,550000 5,720000 5,550000 5,650000 9182400,000000
AUY 2020-12-22 5,710000 5,740000 5,470000 5,480000 12524600,000000
AUY 2020-12-21 5,670000 5,810000 5,650000 5,640000 11511800,000000
AUY 2020-12-18 5,860000 5,880000 5,650000 5,590000 19312800,000000
AUY 2020-12-17 5,750000 5,920000 5,740000 5,810000 15298900,000000
AUY 2020-12-16 5,540000 5,640000 5,470000 5,570000 14007300,000000
AUY 2020-12-15 5,410000 5,520000 5,360000 5,450000 11384700,000000
AUY 2020-12-14 5,450000 5,510000 5,250000 5,210000 13642900,000000
AUY 2020-12-11 5,620000 5,620000 5,460000 5,410000 8716600,000000
AUY 2020-12-10 5,590000 5,700000 5,510000 5,560000 16261000,000000
AUY 2020-12-09 5,600000 5,710000 5,480000 5,490000 12437400,000000
AUY 2020-12-08 5,760000 5,780000 5,660000 5,620000 8520700,000000
AUY 2020-12-07 5,470000 5,800000 5,470000 5,690000 12929600,000000
AUY 2020-12-04 5,470000 5,540000 5,400000 5,440000 10905400,000000
AUY 2020-12-03 5,570000 5,570000 5,420000 5,400000 10956500,000000
AUY 2020-12-02 5,500000 5,540000 5,390000 5,450000 13413700,000000
AUY 2020-12-01 5,380000 5,500000 5,280000 5,420000 15483000,000000
AUY 2020-11-30 5,050000 5,230000 5,020000 5,170000 17511900,000000
AUY 2020-11-27 5,040000 5,120000 4,970000 5,060000 8881100,000000
AUY 2020-11-25 5,100000 5,220000 5,040000 5,080000 15643300,000000
AUY 2020-11-24 4,920000 5,130000 4,890000 4,990000 18411600,000000
AUY 2020-11-23 5,230000 5,270000 5,070000 5,020000 15541400,000000
AUY 2020-11-20 5,360000 5,450000 5,270000 5,260000 11015300,000000
AUY 2020-11-19 5,310000 5,390000 5,250000 5,230000 10869600,000000
AUY 2020-11-18 5,450000 5,500000 5,330000 5,280000 12001900,000000
AUY 2020-11-17 5,500000 5,530000 5,400000 5,390000 13875500,000000
AUY 2020-11-16 5,480000 5,590000 5,420000 5,480000 19553000,000000
AUY 2020-11-13 5,560000 5,590000 5,470000 5,430000 16017600,000000
AUY 2020-11-12 5,470000 5,570000 5,460000 5,420000 12967200,000000
AUY 2020-11-11 5,350000 5,420000 5,310000 5,350000 14084500,000000
AUY 2020-11-10 5,610000 5,630000 5,370000 5,320000 18441500,000000
AUY 2020-11-09 5,680000 5,680000 5,460000 5,530000 20885700,000000
AUY 2020-11-06 6,020000 6,040000 5,880000 5,880000 16198400,000000
AUY 2020-11-05 5,770000 6,010000 5,740000 5,900000 29645300,000000
AUY 2020-11-04 5,750000 5,750000 5,530000 5,500000 14409000,000000
AUY 2020-11-03 5,740000 5,770000 5,630000 5,640000 13064400,000000
AUY 2020-11-02 5,660000 5,680000 5,490000 5,610000 15430800,000000
AUY 2020-10-30 5,550000 5,630000 5,380000 5,500000 23395200,000000
AUY 2020-10-29 5,260000 5,440000 5,220000 5,360000 14337300,000000
AUY 2020-10-28 5,610000 5,640000 5,300000 5,260000 19983100,000000
AUY 2020-10-27 5,700000 5,800000 5,640000 5,740000 9163500,000000
AUY 2020-10-26 5,750000 5,880000 5,660000 5,610000 15377300,000000
AUY 2020-10-23 5,820000 5,850000 5,720000 5,740000 11328000,000000
AUY 2020-10-22 5,790000 5,850000 5,710000 5,770000 11885800,000000
AUY 2020-10-21 5,880000 5,980000 5,830000 5,800000 11841700,000000
AUY 2020-10-20 5,820000 5,880000 5,740000 5,750000 11156200,000000
AUY 2020-10-19 6,000000 6,020000 5,810000 5,750000 10765200,000000
AUY 2020-10-16 6,050000 6,080000 5,930000 5,870000 11378700,000000
AUY 2020-10-15 6,080000 6,190000 6,010000 5,970000 16200600,000000
AUY 2020-10-14 6,250000 6,300000 6,090000 6,110000 14848600,000000
AUY 2020-10-13 6,130000 6,160000 5,990000 6,090000 14224500,000000
AUY 2020-10-12 6,120000 6,250000 6,090000 6,110000 9196900,000000
AUY 2020-10-09 6,040000 6,180000 5,940000 6,110000 20331100,000000
AUY 2020-10-08 5,680000 5,900000 5,670000 5,840000 19350700,000000
AUY 2020-10-07 5,690000 5,720000 5,500000 5,480000 20227300,000000
AUY 2020-10-06 5,960000 6,050000 5,590000 5,550000 17960800,000000
AUY 2020-10-05 5,790000 5,980000 5,780000 5,860000 16280300,000000
AUY 2020-10-02 5,720000 5,830000 5,670000 5,710000 12274500,000000
AUY 2020-10-01 5,750000 5,840000 5,690000 5,670000 12213700,000000
AUY 2020-09-30 5,660000 5,720000 5,560000 5,620000 12314900,000000
AUY 2020-09-29 5,720000 5,770000 5,640000 5,640000 11042500,000000
AUY 2020-09-28 5,690000 5,750000 5,570000 5,600000 12214000,000000
AUY 2020-09-25 5,580000 5,660000 5,550000 5,530000 10104300,000000
AUY 2020-09-24 5,300000 5,670000 5,260000 5,570000 18198900,000000
AUY 2020-09-23 5,750000 5,820000 5,340000 5,300000 22553300,000000
AUY 2020-09-22 5,880000 5,980000 5,790000 5,830000 12264800,000000
AUY 2020-09-21 5,960000 6,030000 5,720000 5,770000 20240300,000000
AUY 2020-09-18 6,200000 6,270000 6,110000 6,040000 15587500,000000
AUY 2020-09-17 6,110000 6,250000 6,050000 6,070000 13695800,000000
AUY 2020-09-16 6,350000 6,370000 6,230000 6,190000 13643000,000000
AUY 2020-09-15 6,390000 6,430000 6,220000 6,210000 13323800,000000
AUY 2020-09-14 6,130000 6,330000 6,100000 6,230000 14716000,000000
AUY 2020-09-11 6,180000 6,280000 5,970000 5,940000 14206600,000000
AUY 2020-09-10 6,380000 6,420000 6,120000 6,070000 16017800,000000
AUY 2020-09-09 6,100000 6,330000 6,090000 6,220000 20885000,000000
AUY 2020-09-08 5,850000 6,180000 5,820000 5,950000 17113200,000000
AUY 2020-09-04 6,070000 6,130000 5,790000 5,940000 17969100,000000
AUY 2020-09-03 6,050000 6,230000 5,950000 6,060000 16228000,000000
AUY 2020-09-02 5,990000 6,190000 5,840000 6,110000 15120500,000000
AUY 2020-09-01 6,330000 6,340000 5,990000 6,010000 17603500,000000
AUY 2020-08-31 6,120000 6,270000 6,110000 6,120000 12462900,000000
AUY 2020-08-28 5,980000 6,140000 5,960000 6,010000 15661600,000000
AUY 2020-08-27 6,200000 6,250000 5,780000 5,800000 19593200,000000
AUY 2020-08-26 5,850000 6,160000 5,850000 6,080000 16525900,000000
AUY 2020-08-25 5,890000 5,940000 5,740000 5,850000 16600000,000000
AUY 2020-08-24 6,000000 6,030000 5,850000 5,840000 13448500,000000
AUY 2020-08-21 6,050000 6,060000 5,880000 5,900000 14067700,000000
AUY 2020-08-20 6,010000 6,170000 5,970000 6,060000 14047000,000000
AUY 2020-08-19 6,190000 6,290000 5,990000 5,950000 17886900,000000
AUY 2020-08-18 6,460000 6,480000 6,140000 6,180000 17632600,000000
AUY 2020-08-17 6,090000 6,320000 6,060000 6,220000 22304900,000000
AUY 2020-08-14 5,950000 6,000000 5,800000 5,790000 14130100,000000
AUY 2020-08-13 5,860000 6,050000 5,830000 5,900000 21626400,000000
AUY 2020-08-12 5,960000 6,010000 5,770000 5,700000 15350900,000000
AUY 2020-08-11 6,000000 6,180000 5,770000 5,720000 28106000,000000
AUY 2020-08-10 6,540000 6,720000 6,420000 6,350000 12592100,000000
AUY 2020-08-07 6,650000 6,650000 6,430000 6,390000 16400500,000000
AUY 2020-08-06 6,940000 6,990000 6,660000 6,630000 19035100,000000
AUY 2020-08-05 6,880000 7,020000 6,740000 6,740000 24969100,000000
AUY 2020-08-04 6,440000 6,730000 6,390000 6,630000 18154100,000000
AUY 2020-08-03 6,530000 6,530000 6,300000 6,360000 13782000,000000
AUY 2020-07-31 6,460000 6,540000 6,380000 6,420000 16764300,000000
AUY 2020-07-30 6,420000 6,520000 6,220000 6,270000 24665400,000000
AUY 2020-07-29 6,600000 6,700000 6,420000 6,560000 25989700,000000
AUY 2020-07-28 6,530000 6,710000 6,430000 6,490000 24827500,000000
AUY 2020-07-27 6,800000 6,880000 6,460000 6,520000 41574200,000000
AUY 2020-07-24 5,900000 6,310000 5,850000 6,210000 32013000,000000
AUY 2020-07-23 6,010000 6,020000 5,670000 5,720000 24094200,000000
AUY 2020-07-22 6,020000 6,060000 5,910000 5,900000 17454300,000000
AUY 2020-07-21 5,960000 6,000000 5,830000 5,830000 18555500,000000
AUY 2020-07-20 5,660000 5,840000 5,650000 5,720000 19264600,000000
AUY 2020-07-17 5,500000 5,620000 5,440000 5,500000 16221600,000000
AUY 2020-07-16 5,500000 5,560000 5,370000 5,340000 12642100,000000
AUY 2020-07-15 5,470000 5,550000 5,370000 5,460000 10229300,000000
AUY 2020-07-14 5,300000 5,530000 5,260000 5,460000 15606600,000000
AUY 2020-07-13 5,600000 5,650000 5,270000 5,210000 20973500,000000
AUY 2020-07-10 5,620000 5,640000 5,460000 5,440000 13595500,000000
AUY 2020-07-09 5,630000 5,680000 5,440000 5,510000 15529700,000000
AUY 2020-07-08 5,660000 5,730000 5,470000 5,480000 23355100,000000
AUY 2020-07-07 5,340000 5,560000 5,310000 5,460000 14029600,000000
AUY 2020-07-06 5,420000 5,480000 5,300000 5,280000 12350600,000000
AUY 2020-07-02 5,340000 5,480000 5,300000 5,280000 14346200,000000
AUY 2020-07-01 5,460000 5,460000 5,230000 5,310000 9803200,000000
AUY 2020-06-30 5,250000 5,460000 5,220000 5,390000 14689400,000000
AUY 2020-06-29 5,200000 5,290000 5,160000 5,210000 8180100,000000
AUY 2020-06-26 5,130000 5,240000 5,020000 5,120000 13059600,000000
AUY 2020-06-25 5,090000 5,170000 5,010000 5,080000 13308500,000000
AUY 2020-06-24 5,270000 5,310000 5,080000 5,040000 20198300,000000
AUY 2020-06-23 5,370000 5,380000 5,220000 5,170000 15350400,000000
AUY 2020-06-22 5,150000 5,330000 5,130000 5,130000 19834100,000000
AUY 2020-06-19 4,890000 5,080000 4,840000 4,950000 20182800,000000
AUY 2020-06-18 4,860000 4,920000 4,810000 4,740000 14255300,000000
AUY 2020-06-17 4,850000 4,950000 4,840000 4,810000 9072900,000000
AUY 2020-06-16 5,010000 5,020000 4,810000 4,760000 13296500,000000
AUY 2020-06-15 4,780000 5,030000 4,660000 4,930000 21094200,000000
AUY 2020-06-12 5,050000 5,080000 4,850000 4,830000 19825300,000000
AUY 2020-06-11 5,370000 5,420000 4,850000 4,850000 27749500,000000
AUY 2020-06-10 5,190000 5,360000 5,020000 5,270000 25062800,000000
AUY 2020-06-09 5,170000 5,240000 5,070000 5,050000 17325900,000000
AUY 2020-06-08 5,020000 5,090000 4,920000 5,010000 13329500,000000
AUY 2020-06-05 4,930000 5,020000 4,810000 4,940000 22829300,000000
AUY 2020-06-04 5,180000 5,210000 5,060000 5,040000 16258100,000000
AUY 2020-06-03 5,080000 5,160000 5,000000 5,000000 21742700,000000
AUY 2020-06-02 5,450000 5,480000 5,200000 5,130000 21269800,000000
AUY 2020-06-01 5,380000 5,540000 5,330000 5,350000 20646200,000000
AUY 2020-05-29 5,250000 5,430000 5,250000 5,270000 37431100,000000
AVGO 2022-06-27 513,799988 514,034973 502,820007 505,709991 1320718,000000
AVGO 2022-06-24 505,000000 511,799988 501,450012 509,089996 2120140,000000
AVGO 2022-06-23 501,750000 501,750000 491,070007 496,579987 1670611,000000
AVGO 2022-06-22 496,309998 503,769989 494,489990 496,100006 2472117,000000
AVGO 2022-06-21 504,079987 510,890015 502,890015 503,769989 2071775,000000
AVGO 2022-06-17 495,000000 500,359985 487,920013 498,649994 4350396,000000
AVGO 2022-06-16 511,950012 514,390015 492,274994 497,179993 3722199,000000
AVGO 2022-06-15 529,150024 533,830017 515,520020 526,710022 1912262,000000
AVGO 2022-06-14 524,969971 524,969971 514,630005 520,169983 2420432,000000
AVGO 2022-06-13 526,780029 532,869873 516,020996 517,619995 3161905,000000
AVGO 2022-06-10 550,090027 551,043091 539,721924 541,270020 2391398,000000
AVGO 2022-06-09 561,159973 573,640015 555,929993 556,219971 1808718,000000
AVGO 2022-06-08 571,820007 576,270020 562,140015 565,359985 2400297,000000
AVGO 2022-06-07 560,539978 574,140015 557,539978 572,989990 1526213,000000
AVGO 2022-06-06 571,520020 572,719971 557,539978 561,229980 1419017,000000
AVGO 2022-06-03 568,869995 569,590027 561,020020 563,320007 2053685,000000
AVGO 2022-06-02 577,750000 577,750000 568,200012 576,739990 2948299,000000
AVGO 2022-06-01 587,580017 590,940002 568,429993 573,619995 1834481,000000
AVGO 2022-05-31 584,500000 586,849976 576,000000 580,130005 2649448,000000
AVGO 2022-05-27 562,090027 585,460022 560,010010 583,280029 3730114,000000
AVGO 2022-05-26 531,539978 554,549988 528,000000 550,659973 3873743,000000
AVGO 2022-05-25 523,900024 537,450012 523,900024 531,630005 1784225,000000
AVGO 2022-05-24 523,900024 533,570007 523,900024 527,070007 588116,000000
AVGO 2022-05-23 524,000000 535,570007 514,260010 526,359985 5696292,000000
AVGO 2022-05-20 553,900024 554,989990 512,440002 543,190002 4012897,000000
AVGO 2022-05-19 558,000000 560,750000 538,960022 546,210022 3435369,000000
AVGO 2022-05-18 600,000000 600,719971 566,289978 570,570007 3502433,000000
AVGO 2022-05-17 595,450012 609,000000 593,609985 608,150024 2372323,000000
AVGO 2022-05-13 577,049988 591,590027 574,049988 588,239990 1945085,000000
AVGO 2022-05-12 563,400024 573,609985 558,260010 571,570007 2551775,000000
AVGO 2022-05-11 574,580017 584,690002 565,859985 567,109985 2665951,000000
AVGO 2022-05-10 580,489990 591,109985 571,799988 581,390015 2927311,000000
AVGO 2022-05-09 572,880005 578,000000 560,270020 562,919983 3003872,000000
AVGO 2022-05-06 574,940002 589,380005 569,429993 580,099976 2073931,000000
AVGO 2022-05-05 594,229980 597,859985 574,280029 579,989990 3280649,000000
AVGO 2022-05-04 581,789978 604,070007 573,979980 603,659973 2389585,000000
AVGO 2022-05-03 576,010010 586,750000 571,770020 581,169983 1706449,000000
AVGO 2022-05-02 557,140015 577,469971 556,380005 576,349976 2639419,000000
AVGO 2022-04-29 572,619995 578,049988 553,400024 554,390015 2608357,000000
AVGO 2022-04-27 555,789978 570,080017 555,000000 559,539978 1931324,000000
AVGO 2022-04-26 583,799988 585,460022 559,750000 560,070007 3408615,000000
AVGO 2022-04-25 581,489990 588,760010 571,119995 587,880005 2695907,000000
AVGO 2022-04-22 590,109985 598,739990 586,260010 586,950012 2038819,000000
AVGO 2022-04-21 605,539978 615,869995 590,659973 592,729980 2033811,000000
AVGO 2022-04-20 604,200012 613,099976 595,130005 597,719971 1391990,000000
AVGO 2022-04-19 579,359985 598,700012 579,359985 597,619995 1647422,000000
AVGO 2022-04-18 572,849976 591,219971 572,849976 586,500000 2134180,000000
AVGO 2022-04-14 594,989990 597,059998 572,859985 573,849976 2650297,000000
AVGO 2022-04-13 588,500000 596,710022 586,390015 592,539978 2026760,000000
AVGO 2022-04-12 589,109985 598,590027 582,169983 585,070007 1734345,000000
AVGO 2022-04-11 582,580017 589,280029 579,429993 580,609985 2348647,000000
AVGO 2022-04-08 597,380005 598,590027 585,969971 587,000000 2045536,000000
AVGO 2022-04-07 599,830017 607,640015 593,239990 603,049988 1588545,000000
AVGO 2022-04-06 602,080017 611,270020 593,770020 602,000000 2374237,000000
AVGO 2022-04-05 629,549988 632,169983 613,000000 614,119995 1870733,000000
AVGO 2022-04-04 626,419983 635,690002 624,520020 634,849976 1648573,000000
AVGO 2022-04-01 631,690002 634,489990 618,690002 626,979980 1626021,000000
AVGO 2022-03-31 630,479980 639,000000 628,049988 629,679993 2173051,000000
AVGO 2022-03-30 638,869995 644,289978 627,330017 631,090027 1862620,000000
AVGO 2022-03-29 640,000000 645,309998 630,000000 641,469971 2299830,000000
AVGO 2022-03-28 625,880005 633,299988 615,780029 632,880005 1412865,000000
AVGO 2022-03-25 627,080017 630,409973 620,070007 628,869995 1454087,000000
AVGO 2022-03-24 606,630005 627,219971 602,000000 626,429993 2534288,000000
AVGO 2022-03-23 608,000000 611,340027 599,159973 599,380005 1383886,000000
AVGO 2022-03-22 601,719971 613,429993 599,330017 611,340027 1828010,000000
AVGO 2022-03-21 605,599976 605,479980 588,859985 601,289978 2535095,000000
AVGO 2022-03-18 603,969971 613,210022 596,030029 610,409973 3925008,000000
AVGO 2022-03-17 604,719971 606,760010 597,739990 602,669983 1817402,000000
AVGO 2022-03-16 596,650024 607,710022 584,059998 607,119995 2706641,000000
AVGO 2022-03-15 577,270020 596,760010 575,580017 592,760010 2822947,000000
AVGO 2022-03-14 576,960022 579,979980 565,000000 567,799988 2523390,000000
AVGO 2022-03-11 592,000000 594,429993 577,119995 577,849976 1981534,000000
AVGO 2022-03-10 585,559998 590,020020 576,640015 587,729980 1882471,000000
AVGO 2022-03-09 588,789978 601,640015 587,000000 597,020020 2256049,000000
AVGO 2022-03-08 572,169983 596,049988 563,609985 575,950012 2696038,000000
AVGO 2022-03-07 597,080017 598,780029 570,000000 570,700012 2639898,000000
AVGO 2022-03-04 592,789978 605,909973 584,010010 595,989990 4429900,000000
AVGO 2022-03-03 593,679993 593,700012 574,330017 578,599976 2585330,000000
AVGO 2022-03-02 574,520020 590,530029 573,580017 585,780029 2174316,000000
AVGO 2022-03-01 584,789978 587,619995 565,299988 570,119995 2475091,000000
AVGO 2022-02-28 581,000000 592,080017 576,539978 587,440002 2330766,000000
AVGO 2022-02-25 579,830017 589,309998 574,000000 588,010010 2127020,000000
AVGO 2022-02-24 551,580017 585,690002 549,020020 580,000000 3498269,000000
AVGO 2022-02-23 580,229980 585,070007 564,739990 565,190002 2238069,000000
AVGO 2022-02-22 579,989990 590,210022 569,869995 577,460022 1999183,000000
AVGO 2022-02-18 580,940002 587,739990 573,280029 579,989990 1970772,000000
AVGO 2022-02-17 589,700012 591,580017 578,890015 579,000000 1986976,000000
AVGO 2022-02-16 594,059998 600,809998 587,219971 597,210022 2289644,000000
AVGO 2022-02-15 589,030029 606,039978 588,250000 602,770020 3229776,000000
AVGO 2022-02-14 575,000000 582,809998 570,070007 578,580017 1822865,000000
AVGO 2022-02-11 591,359985 599,760010 569,080017 573,419983 2726311,000000
AVGO 2022-02-10 595,299988 614,640015 588,570007 591,359985 2284808,000000
AVGO 2022-02-09 607,349976 611,719971 601,690002 611,340027 2154476,000000
AVGO 2022-02-08 588,380005 601,849976 587,229980 600,219971 1456945,000000
AVGO 2022-02-07 590,159973 601,429993 584,159973 587,630005 1816157,000000
AVGO 2022-02-04 576,380005 596,530029 576,159973 590,159973 2005314,000000
AVGO 2022-02-03 595,669983 599,020020 580,179993 580,849976 2435106,000000
AVGO 2022-02-02 599,000000 604,799988 593,630005 603,429993 2329197,000000
AVGO 2022-02-01 585,869995 593,900024 575,820007 592,719971 2544495,000000
AVGO 2022-01-31 559,400024 586,219971 556,020020 585,880005 3838410,000000
AVGO 2022-01-28 543,359985 560,500000 532,390015 560,099976 3025363,000000
AVGO 2022-01-27 569,719971 570,260010 541,030029 542,309998 3420955,000000
AVGO 2022-01-26 552,000000 574,020020 550,070007 557,119995 4964711,000000
AVGO 2022-01-25 528,000000 545,400024 524,409973 534,140015 3815824,000000
AVGO 2022-01-24 530,890015 543,500000 513,469971 541,580017 5426724,000000
AVGO 2022-01-21 546,640015 555,400024 531,340027 533,229980 3798383,000000
AVGO 2022-01-20 568,000000 570,140015 546,770020 547,719971 2522478,000000
AVGO 2022-01-19 581,580017 584,659973 563,330017 563,969971 2261501,000000
AVGO 2022-01-18 588,320007 591,039978 576,010010 577,789978 3581813,000000
AVGO 2022-01-14 595,780029 600,349976 592,039978 596,369995 2566283,000000
AVGO 2022-01-13 627,469971 627,880005 594,150024 597,190002 3004793,000000
AVGO 2022-01-12 627,510010 630,830017 619,739990 622,000000 1826753,000000
AVGO 2022-01-11 615,539978 628,000000 614,570007 622,049988 1802765,000000
AVGO 2022-01-10 608,859985 622,039978 603,619995 621,159973 2978256,000000
AVGO 2022-01-07 635,849976 639,909973 618,460022 619,150024 2738519,000000
AVGO 2022-01-06 640,159973 648,650024 634,429993 637,030029 2806457,000000
AVGO 2022-01-05 671,210022 669,150024 642,010010 643,000000 3476187,000000
AVGO 2022-01-04 662,880005 672,190002 657,229980 670,919983 2091736,000000
AVGO 2022-01-03 666,320007 671,700012 661,469971 663,320007 2169320,000000
AVGO 2021-12-31 666,969971 671,309998 663,400024 665,409973 1203752,000000
AVGO 2021-12-30 673,099976 675,469971 663,840027 665,080017 1146774,000000
AVGO 2021-12-29 669,799988 677,000000 669,119995 672,609985 1299347,000000
AVGO 2021-12-28 677,549988 677,760010 667,219971 669,000000 1725041,000000
AVGO 2021-12-27 664,799988 676,169983 664,460022 674,280029 1753263,000000
AVGO 2021-12-23 656,130005 670,659973 656,130005 664,799988 2314637,000000
AVGO 2021-12-22 643,320007 657,159973 639,260010 655,200012 2837039,000000
AVGO 2021-12-21 648,099976 649,469971 633,599976 646,239990 3142452,000000
AVGO 2021-12-20 626,299988 646,090027 625,820007 645,030029 3182786,000000
AVGO 2021-12-17 617,530029 639,900024 615,099976 634,960022 4995095,000000
AVGO 2021-12-16 637,359985 640,659973 611,500000 620,679993 4274842,000000
AVGO 2021-12-15 615,570007 640,859985 610,359985 639,859985 2861528,000000
AVGO 2021-12-14 617,840027 618,619995 605,640015 614,909973 3248118,000000
AVGO 2021-12-13 634,000000 634,309998 621,229980 621,659973 2661050,000000
AVGO 2021-12-10 623,979980 644,750000 618,979980 631,679993 5442962,000000
AVGO 2021-12-09 582,450012 590,239990 582,450012 583,419983 2907960,000000
AVGO 2021-12-08 590,940002 590,940002 582,469971 588,559998 1664335,000000
AVGO 2021-12-07 572,000000 593,000000 572,630005 590,400024 2863591,000000
AVGO 2021-12-06 564,650024 568,369995 555,950012 564,979980 2240602,000000
AVGO 2021-12-03 564,940002 569,000000 550,400024 558,119995 2019475,000000
AVGO 2021-12-02 546,070007 559,109985 544,400024 552,450012 2083833,000000
AVGO 2021-12-01 563,479980 568,280029 553,330017 554,760010 2187955,000000
AVGO 2021-11-30 563,270020 564,989990 552,000000 553,679993 2256263,000000
AVGO 2021-11-29 556,200012 567,549988 553,679993 564,340027 1858288,000000
AVGO 2021-11-26 551,770020 557,299988 543,320007 546,590027 1370513,000000
AVGO 2021-11-24 553,229980 559,080017 547,390015 558,729980 1030633,000000
AVGO 2021-11-23 552,419983 555,750000 548,580017 555,119995 1710989,000000
AVGO 2021-11-22 571,679993 572,039978 552,479980 553,280029 2503313,000000
AVGO 2021-11-19 576,280029 577,210022 565,929993 568,719971 1903210,000000
AVGO 2021-11-18 571,099976 576,690002 569,640015 574,809998 1221236,000000
AVGO 2021-11-17 568,140015 571,210022 564,099976 569,640015 1250709,000000
AVGO 2021-11-16 564,090027 569,530029 562,869995 568,770020 1269406,000000
AVGO 2021-11-15 567,690002 567,690002 559,830017 565,770020 1364469,000000
AVGO 2021-11-12 558,409973 565,729980 554,590027 563,219971 1325288,000000
AVGO 2021-11-11 552,690002 557,000000 548,809998 555,400024 1359565,000000
AVGO 2021-11-10 554,299988 560,900024 548,049988 548,770020 1772663,000000
AVGO 2021-11-09 559,190002 561,900024 555,140015 557,799988 1551692,000000
AVGO 2021-11-08 561,969971 563,890015 558,099976 558,950012 1593261,000000
AVGO 2021-11-05 550,000000 559,669983 549,809998 558,919983 1832069,000000
AVGO 2021-11-04 543,799988 549,070007 540,929993 548,619995 1564187,000000
AVGO 2021-11-03 539,049988 543,789978 533,770020 542,369995 1403011,000000
AVGO 2021-11-02 527,450012 540,820007 526,780029 537,070007 1545880,000000
AVGO 2021-11-01 530,340027 532,580017 524,929993 528,049988 1679759,000000
AVGO 2021-10-29 523,500000 532,150024 523,500000 531,669983 1370476,000000
AVGO 2021-10-28 524,140015 529,950012 523,429993 529,570007 1187523,000000
AVGO 2021-10-27 531,820007 536,070007 521,859985 523,109985 2102892,000000
AVGO 2021-10-26 525,219971 534,989990 524,320007 533,869995 2302853,000000
AVGO 2021-10-25 517,489990 524,500000 515,419983 522,070007 1131799,000000
AVGO 2021-10-22 514,739990 521,380005 513,020020 515,409973 1535927,000000
AVGO 2021-10-21 509,420013 514,789978 508,600006 514,150024 1175854,000000
AVGO 2021-10-20 511,000000 513,429993 508,450012 509,390015 1173756,000000
AVGO 2021-10-19 504,320007 510,869995 501,769989 510,390015 1358134,000000
AVGO 2021-10-18 500,390015 503,980011 498,660004 503,359985 1599516,000000
AVGO 2021-10-15 504,399994 505,859985 501,079987 503,250000 2510461,000000
AVGO 2021-10-14 491,859985 499,109985 490,820007 497,600006 1838526,000000
AVGO 2021-10-13 481,170013 485,380005 479,579987 485,010010 1504917,000000
AVGO 2021-10-12 495,839996 496,700012 482,019989 485,279999 1994142,000000
AVGO 2021-10-11 491,239990 499,589996 490,850006 492,339996 1118451,000000
AVGO 2021-10-08 496,820007 498,000000 491,279999 492,850006 925752,000000
AVGO 2021-10-07 492,630005 499,899994 492,630005 493,920013 1306825,000000
AVGO 2021-10-06 483,130005 489,350006 479,859985 488,779999 1099792,000000
AVGO 2021-10-05 475,940002 489,790009 475,329987 485,420013 1610732,000000
AVGO 2021-10-04 484,929993 486,559998 472,790009 475,950012 1828450,000000
AVGO 2021-10-01 487,850006 488,660004 477,500000 487,350006 1604864,000000
AVGO 2021-09-30 494,519989 494,519989 484,480011 484,929993 1570198,000000
AVGO 2021-09-29 493,630005 494,269989 487,670013 489,480011 1519062,000000
AVGO 2021-09-28 497,000000 501,450012 490,540009 491,019989 2002680,000000
AVGO 2021-09-27 499,779999 505,779999 497,380005 504,850006 980222,000000
AVGO 2021-09-24 502,269989 505,500000 500,829987 504,920013 856979,000000
AVGO 2021-09-23 502,510010 507,290009 500,589996 504,299988 1836008,000000
AVGO 2021-09-22 494,250000 502,839996 492,220001 500,589996 2059759,000000
AVGO 2021-09-21 493,489990 493,750000 487,000000 490,989990 1693146,000000
AVGO 2021-09-20 499,000000 503,000000 488,500000 494,820007 2867251,000000
AVGO 2021-09-17 503,970001 507,619995 501,079987 506,000000 3084594,000000
AVGO 2021-09-16 505,200012 509,149994 500,209991 507,350006 1756917,000000
AVGO 2021-09-15 502,119995 510,700012 499,420013 509,739990 2301255,000000
AVGO 2021-09-14 502,000000 505,420013 498,359985 501,869995 1344080,000000
AVGO 2021-09-13 502,000000 502,390015 493,260010 498,959991 1492982,000000
AVGO 2021-09-10 497,049988 505,989990 496,510010 498,149994 1533819,000000
AVGO 2021-09-09 492,850006 498,649994 492,850006 493,489990 1252099,000000
AVGO 2021-09-08 499,619995 499,890015 488,200012 494,380005 1333667,000000
AVGO 2021-09-07 497,600006 497,600006 491,000000 496,589996 1210342,000000
AVGO 2021-09-03 495,910004 506,000000 495,040009 497,679993 2518137,000000
AVGO 2021-09-02 495,790009 495,980011 490,160004 491,899994 1581819,000000
AVGO 2021-09-01 496,269989 499,239990 492,890015 493,160004 1181012,000000
AVGO 2021-08-31 501,290009 501,290009 492,700012 497,209991 1718518,000000
AVGO 2021-08-30 500,000000 507,850006 498,250000 498,890015 1847139,000000
AVGO 2021-08-27 488,010010 496,440002 486,640015 495,940002 1586622,000000
AVGO 2021-08-26 483,000000 488,109985 480,649994 485,739990 1083511,000000
AVGO 2021-08-25 481,570007 486,170013 481,809998 483,410004 837269,000000
AVGO 2021-08-24 482,399994 483,040009 480,160004 481,429993 782740,000000
AVGO 2021-08-23 476,329987 486,190002 475,890015 482,450012 1374117,000000
AVGO 2021-08-20 472,820007 476,230011 470,589996 475,170013 998013,000000
AVGO 2021-08-19 466,350006 475,820007 462,730011 473,529999 1375270,000000
AVGO 2021-08-18 476,649994 476,950012 468,350006 468,970001 1558834,000000
AVGO 2021-08-17 485,589996 486,220001 474,519989 478,690002 1647927,000000
AVGO 2021-08-16 484,829987 488,910004 484,440002 488,140015 918580,000000
AVGO 2021-08-13 482,609985 488,940002 482,109985 486,160004 857991,000000
AVGO 2021-08-12 482,279999 485,000000 476,899994 484,260010 852926,000000
AVGO 2021-08-11 484,809998 485,970001 479,790009 483,549988 930728,000000
AVGO 2021-08-10 485,899994 486,450012 478,320007 482,260010 855885,000000
AVGO 2021-08-09 48649,000000 486,829987 481,029999 484,679993 569893,000000
AVGO 2021-08-06 485,070007 488,079987 484,029999 485,429993 947789,000000
AVGO 2021-08-05 490,429993 490,429993 484,890015 487,670013 830644,000000
AVGO 2021-08-04 488,529999 489,950012 484,010010 487,799988 1175009,000000
AVGO 2021-08-03 485,489990 487,760010 479,959991 486,790009 976309,000000
AVGO 2021-08-02 489,049988 494,600006 483,510010 484,679993 1483263,000000
AVGO 2021-07-30 481,959991 486,339996 479,570007 485,399994 1153218,000000
AVGO 2021-07-29 478,459991 485,829987 477,440002 484,109985 888546,000000
AVGO 2021-07-28 476,700012 479,070007 474,320007 477,649994 784591,000000
AVGO 2021-07-27 480,760010 481,809998 467,799988 475,359985 1431882,000000
AVGO 2021-07-26 482,160004 483,619995 479,679993 482,239990 766797,000000
AVGO 2021-07-23 480,029999 483,579987 476,829987 483,149994 1348566,000000
AVGO 2021-07-22 476,600006 478,989990 474,510010 476,329987 1213235,000000
AVGO 2021-07-21 476,600006 478,989990 474,730011 476,679993 464824,000000
AVGO 2021-07-20 467,890015 472,200012 463,269989 468,589996 1962448,000000
AVGO 2021-07-19 463,480011 465,970001 457,589996 465,670013 1493138,000000
AVGO 2021-07-16 479,059998 480,279999 467,260010 468,070007 1267945,000000
AVGO 2021-07-15 483,279999 484,450012 473,119995 477,339996 1253487,000000
AVGO 2021-07-14 489,200012 492,000000 480,739990 481,589996 1330694,000000
AVGO 2021-07-13 485,329987 487,529999 482,000000 484,010010 1027947,000000
AVGO 2021-07-12 481,320007 493,980011 473,260010 485,750000 3309890,000000
AVGO 2021-07-09 469,570007 480,880005 468,279999 480,179993 1678344,000000
AVGO 2021-07-08 464,420013 471,079987 461,559998 470,500000 1477509,000000
AVGO 2021-07-07 475,000000 475,359985 466,369995 469,540009 1235150,000000
AVGO 2021-07-06 470,399994 476,750000 468,299988 473,279999 1335457,000000
AVGO 2021-07-02 476,769989 478,579987 455,709991 468,170013 3638927,000000
AVGO 2021-07-01 477,839996 476,239990 468,929993 469,640015 1104152,000000
AVGO 2021-06-30 478,130005 478,359985 472,519989 476,839996 1405514,000000
AVGO 2021-06-29 472,369995 477,309998 470,739990 477,149994 1365558,000000
AVGO 2021-06-28 466,000000 476,269989 465,640015 472,799988 1341640,000000
AVGO 2021-06-25 471,350006 472,390015 460,220001 462,200012 1909957,000000
AVGO 2021-06-24 469,890015 473,649994 468,600006 470,059998 1172649,000000
AVGO 2021-06-23 463,859985 467,880005 463,040009 466,660004 1627918,000000
AVGO 2021-06-22 466,579987 468,579987 461,320007 464,450012 1330433,000000
AVGO 2021-06-21 461,170013 465,380005 458,579987 464,609985 1650541,000000
AVGO 2021-06-18 467,269989 469,760010 460,510010 463,500000 2849013,000000
AVGO 2021-06-17 464,880005 475,230011 464,660004 471,170013 1933520,000000
AVGO 2021-06-16 470,269989 471,109985 461,480011 465,750000 1894073,000000
AVGO 2021-06-15 476,559998 476,570007 468,549988 470,739990 1102003,000000
AVGO 2021-06-14 470,489990 475,899994 466,059998 475,829987 1448771,000000
AVGO 2021-06-11 468,440002 472,130005 467,200012 470,700012 1220167,000000
AVGO 2021-06-10 465,500000 469,540009 460,209991 468,670013 1498178,000000
AVGO 2021-06-09 467,190002 467,190002 461,709991 463,929993 1212781,000000
AVGO 2021-06-08 468,049988 472,250000 463,519989 463,529999 1634381,000000
AVGO 2021-06-07 473,000000 474,459991 462,470001 463,779999 2376400,000000
AVGO 2021-06-04 470,500000 478,399994 469,519989 475,000000 2317637,000000
AVGO 2021-06-03 468,799988 469,760010 463,299988 464,799988 1836588,000000
AVGO 2021-06-02 471,829987 477,700012 469,470001 473,730011 1323694,000000
AVGO 2021-06-01 475,440002 478,000000 467,200012 468,309998 1503305,000000
AVGO 2021-05-28 470,000000 474,619995 467,679993 472,329987 1994762,000000
AVGO 2021-05-27 460,000000 468,440002 459,649994 467,679993 1909800,000000
AVGO 2021-05-26 460,769989 462,100006 455,529999 460,489990 987300,000000
AVGO 2021-05-25 461,899994 462,959991 456,500000 459,540009 960000,000000
AVGO 2021-05-24 456,920013 462,440002 456,359985 459,190002 1442000,000000
AVGO 2021-05-21 457,989990 457,989990 449,339996 451,239990 1321600,000000
AVGO 2021-05-20 445,750000 459,299988 445,329987 455,000000 2188600,000000
AVGO 2021-05-19 426,000000 442,500000 425,700012 441,720001 2136900,000000
AVGO 2021-05-18 443,920013 444,440002 433,279999 433,739990 1782400,000000
AVGO 2021-05-17 442,140015 442,140015 432,839996 439,940002 1572500,000000
AVGO 2021-05-14 436,390015 445,119995 432,049988 441,619995 1696400,000000
AVGO 2021-05-13 429,890015 434,820007 425,640015 430,600006 2184100,000000
AVGO 2021-05-12 429,290009 430,859985 419,140015 422,380005 2994000,000000
AVGO 2021-05-11 425,000000 441,760010 423,049988 440,070007 1788700,000000
AVGO 2021-05-10 448,380005 448,529999 435,769989 436,100006 2523900,000000
AVGO 2021-05-07 454,589996 458,380005 449,200012 452,579987 1170400,000000
AVGO 2021-05-06 443,799988 449,089996 439,839996 448,579987 1349500,000000
AVGO 2021-05-05 450,410004 451,440002 442,369995 443,829987 1638800,000000
AVGO 2021-05-04 447,220001 447,700012 437,309998 444,540009 2349700,000000
AVGO 2021-05-03 459,750000 459,839996 448,279999 450,140015 1509800,000000
AVGO 2021-04-30 459,709991 460,730011 453,839996 456,200012 1936700,000000
AVGO 2021-04-29 469,690002 469,690002 459,029999 466,290009 1465000,000000
AVGO 2021-04-28 465,369995 465,970001 456,049988 459,200012 1594000,000000
AVGO 2021-04-27 473,700012 474,260010 465,059998 466,350006 1326700,000000
AVGO 2021-04-26 467,019989 473,829987 463,570007 471,850006 1827100,000000
AVGO 2021-04-23 458,489990 467,850006 457,500000 466,130005 2289000,000000
AVGO 2021-04-22 455,100006 461,140015 449,000000 455,109985 2705700,000000
AVGO 2021-04-21 455,220001 460,339996 452,600006 459,790009 2594700,000000
AVGO 2021-04-20 460,010010 462,029999 454,540009 457,260010 1912800,000000
AVGO 2021-04-19 476,529999 476,799988 460,049988 462,000000 2631900,000000
AVGO 2021-04-16 480,480011 481,779999 476,779999 478,790009 1626300,000000
AVGO 2021-04-15 481,640015 482,309998 476,779999 480,000000 1837000,000000
AVGO 2021-04-14 482,470001 489,190002 475,190002 477,299988 1822000,000000
AVGO 2021-04-13 485,000000 488,220001 480,290009 484,959991 1528100,000000
AVGO 2021-04-12 481,929993 485,420013 478,600006 483,670013 2324700,000000
AVGO 2021-04-09 480,000000 485,309998 476,540009 485,089996 1661400,000000
AVGO 2021-04-08 487,980011 487,980011 480,119995 485,480011 1812100,000000
AVGO 2021-04-07 480,010010 483,910004 478,000000 482,459991 1207400,000000
AVGO 2021-04-06 483,119995 488,220001 477,739990 483,869995 1806300,000000
AVGO 2021-04-05 480,299988 489,640015 476,820007 488,480011 2296600,000000
AVGO 2021-04-01 472,070007 476,579987 469,200012 475,950012 2352800,000000
AVGO 2021-03-31 459,000000 467,070007 452,399994 463,660004 2868400,000000
AVGO 2021-03-30 463,880005 464,000000 451,619995 456,160004 2793500,000000
AVGO 2021-03-29 480,399994 481,160004 468,269989 472,619995 2841000,000000
AVGO 2021-03-26 456,640015 483,000000 456,640015 482,040009 2892500,000000
AVGO 2021-03-25 454,959991 464,019989 449,309998 461,700012 1753700,000000
AVGO 2021-03-24 469,450012 469,989990 456,869995 457,269989 2088200,000000
AVGO 2021-03-23 473,779999 475,369995 462,649994 464,059998 2471200,000000
AVGO 2021-03-22 472,910004 481,279999 471,670013 475,279999 3180500,000000
AVGO 2021-03-19 457,049988 476,679993 454,100006 474,459991 10860200,000000
AVGO 2021-03-18 474,559998 483,350006 463,750000 460,549988 2872800,000000
AVGO 2021-03-17 470,299988 487,269989 470,010010 479,839996 2375400,000000
AVGO 2021-03-16 471,269989 484,000000 467,410004 474,470001 3119000,000000
AVGO 2021-03-15 455,179993 471,230011 453,190002 467,119995 3124100,000000
AVGO 2021-03-12 445,359985 453,489990 444,519989 447,670013 1890600,000000
AVGO 2021-03-11 449,019989 457,450012 442,089996 450,170013 2617000,000000
AVGO 2021-03-10 447,350006 454,029999 435,100006 434,200012 1991400,000000
AVGO 2021-03-09 435,690002 446,899994 430,600006 440,160004 3788400,000000
AVGO 2021-03-08 446,829987 447,959991 419,260010 417,980011 4524300,000000
AVGO 2021-03-05 454,250000 456,000000 433,000000 446,649994 4241400,000000
AVGO 2021-03-04 461,670013 467,000000 441,429993 440,149994 3457500,000000
AVGO 2021-03-03 478,000000 481,390015 461,970001 459,470001 2399100,000000
AVGO 2021-03-02 490,369995 490,859985 479,600006 476,779999 1854600,000000
AVGO 2021-03-01 479,700012 490,000000 473,859985 485,779999 2467700,000000
AVGO 2021-02-26 467,529999 475,760010 460,739990 466,230011 2264000,000000
AVGO 2021-02-25 474,750000 479,380005 455,209991 453,609985 2314800,000000
AVGO 2021-02-24 467,679993 481,410004 462,660004 477,149994 1512500,000000
AVGO 2021-02-23 471,140015 474,619995 456,059998 468,239990 2130300,000000
AVGO 2021-02-22 484,000000 486,609985 475,320007 472,670013 1696700,000000
AVGO 2021-02-19 487,250000 495,140015 486,769989 486,160004 1799200,000000
AVGO 2021-02-18 480,230011 485,410004 475,130005 479,510010 1671500,000000
AVGO 2021-02-17 484,230011 486,119995 475,059998 478,739990 1408400,000000
AVGO 2021-02-16 490,880005 494,779999 487,019989 485,339996 1516300,000000
AVGO 2021-02-12 478,380005 487,019989 474,890015 482,549988 1355100,000000
AVGO 2021-02-11 473,690002 479,350006 469,190002 474,679993 1712300,000000
AVGO 2021-02-10 477,209991 477,489990 465,489990 466,399994 1458700,000000
AVGO 2021-02-09 472,000000 475,190002 468,619995 470,950012 1275800,000000
AVGO 2021-02-08 468,750000 473,420013 465,579987 469,029999 1761000,000000
AVGO 2021-02-05 474,329987 476,920013 465,359985 462,399994 1248800,000000
AVGO 2021-02-04 460,000000 471,160004 457,480011 466,980011 1524300,000000
AVGO 2021-02-03 476,929993 478,519989 464,589996 461,579987 1785700,000000
AVGO 2021-02-02 469,760010 476,970001 468,000000 473,179993 1614100,000000
AVGO 2021-02-01 455,850006 469,320007 453,589996 463,119995 1702700,000000
AVGO 2021-01-29 449,899994 458,100006 447,630005 447,010010 2206900,000000
AVGO 2021-01-28 455,529999 458,480011 447,029999 448,239990 1694600,000000
AVGO 2021-01-27 455,540009 456,959991 441,510010 441,250000 2185700,000000
AVGO 2021-01-26 462,649994 467,029999 461,880005 460,269989 1074200,000000
AVGO 2021-01-25 469,559998 470,000000 456,079987 461,190002 1469200,000000
AVGO 2021-01-22 463,720001 467,549988 462,380005 461,410004 1624800,000000
AVGO 2021-01-21 462,109985 469,470001 460,399994 463,200012 1574900,000000
AVGO 2021-01-20 459,519989 465,790009 455,000000 458,299988 1471000,000000
AVGO 2021-01-19 448,279999 459,489990 448,279999 455,709991 1881900,000000
AVGO 2021-01-15 448,179993 450,000000 440,660004 442,390015 1816500,000000
AVGO 2021-01-14 453,510010 458,500000 451,329987 448,559998 1969200,000000
AVGO 2021-01-13 450,299988 453,489990 448,109985 447,709991 1311800,000000
AVGO 2021-01-12 447,769989 454,760010 445,600006 445,899994 1384600,000000
AVGO 2021-01-11 440,609985 448,779999 440,420013 442,299988 1166000,000000
AVGO 2021-01-08 447,000000 449,989990 438,649994 442,179993 1527100,000000
AVGO 2021-01-07 432,059998 444,589996 430,600006 439,950012 2126700,000000
AVGO 2021-01-06 423,299988 434,579987 420,540009 422,160004 1722600,000000
AVGO 2021-01-05 425,049988 429,390015 422,399994 424,779999 1506900,000000
AVGO 2021-01-04 439,329987 442,239990 421,239990 421,920013 2417100,000000
AVGO 2020-12-31 436,309998 438,500000 433,049988 434,450012 1021100,000000
AVGO 2020-12-30 431,670013 438,000000 430,100006 431,459991 1055300,000000
AVGO 2020-12-29 435,829987 435,829987 426,790009 425,709991 959300,000000
AVGO 2020-12-28 434,339996 437,269989 431,149994 428,529999 1062500,000000
AVGO 2020-12-24 428,489990 432,000000 427,570007 428,109985 412300,000000
AVGO 2020-12-23 435,000000 436,000000 425,079987 422,160004 1053300,000000
AVGO 2020-12-22 428,880005 433,549988 428,000000 429,739990 1792900,000000
AVGO 2020-12-21 428,149994 432,000000 423,700012 425,549988 1909600,000000
AVGO 2020-12-18 424,799988 435,649994 422,000000 431,190002 4524300,000000
AVGO 2020-12-17 426,500000 430,010010 424,549988 419,220001 1715200,000000
AVGO 2020-12-16 418,000000 427,149994 416,959991 418,040009 2316000,000000
AVGO 2020-12-15 415,279999 419,390015 412,989990 411,309998 2120700,000000
AVGO 2020-12-14 406,529999 414,299988 406,000000 405,149994 2611600,000000
AVGO 2020-12-11 404,000000 407,000000 398,279999 399,269989 2666400,000000
AVGO 2020-12-10 411,440002 415,250000 408,010010 403,420013 2624400,000000
AVGO 2020-12-09 419,470001 426,100006 413,670013 409,500000 2090800,000000
AVGO 2020-12-08 419,279999 426,700012 418,160004 416,579987 1812100,000000
AVGO 2020-12-07 416,410004 422,839996 413,339996 414,100006 1970700,000000
AVGO 2020-12-04 402,399994 412,399994 402,390015 405,040009 2008300,000000
AVGO 2020-12-03 404,500000 406,640015 398,100006 393,350006 1612000,000000
AVGO 2020-12-02 404,739990 405,410004 401,109985 397,209991 1003100,000000
AVGO 2020-12-01 403,459991 406,679993 400,119995 398,040009 1818100,000000
AVGO 2020-11-30 394,019989 402,160004 392,739990 395,100006 1545400,000000
AVGO 2020-11-27 393,149994 399,170013 393,000000 388,579987 684600,000000
AVGO 2020-11-25 392,839996 395,500000 389,000000 384,519989 1178700,000000
AVGO 2020-11-24 388,619995 392,809998 386,179993 385,899994 1345500,000000
AVGO 2020-11-23 385,369995 389,149994 383,000000 380,750000 1221200,000000
AVGO 2020-11-20 384,309998 388,850006 382,700012 377,140015 1614000,000000
AVGO 2020-11-19 377,720001 384,839996 374,350006 378,130005 1455500,000000
AVGO 2020-11-18 379,890015 384,940002 379,619995 374,480011 1351700,000000
AVGO 2020-11-17 378,660004 382,440002 377,029999 374,459991 1195000,000000
AVGO 2020-11-16 374,809998 381,369995 374,000000 374,660004 1210000,000000
AVGO 2020-11-13 375,000000 377,329987 371,579987 367,470001 1099700,000000
AVGO 2020-11-12 377,230011 378,600006 368,279999 364,230011 1216000,000000
AVGO 2020-11-11 370,859985 377,140015 368,549988 369,850006 1513300,000000
AVGO 2020-11-10 370,320007 373,200012 360,359985 357,269989 2678400,000000
AVGO 2020-11-09 389,100006 393,890015 375,010010 369,480011 2408800,000000
AVGO 2020-11-06 380,049988 383,670013 377,170013 374,480011 1354500,000000
AVGO 2020-11-05 372,359985 382,649994 372,010010 374,720001 2178300,000000
AVGO 2020-11-04 360,480011 368,980011 357,140015 358,750000 2127700,000000
AVGO 2020-11-03 355,950012 359,239990 346,660004 348,049988 1545700,000000
AVGO 2020-11-02 355,040009 355,390015 348,350006 345,579987 1175700,000000
AVGO 2020-10-30 349,390015 352,989990 344,420013 343,989990 1853000,000000
AVGO 2020-10-29 347,260010 359,440002 345,369995 349,279999 1569700,000000
AVGO 2020-10-28 354,000000 354,859985 345,529999 341,609985 2233100,000000
AVGO 2020-10-27 365,179993 365,179993 359,220001 353,799988 962000,000000
AVGO 2020-10-26 369,600006 369,959991 357,609985 357,179993 1550900,000000
AVGO 2020-10-23 373,260010 373,940002 370,760010 366,700012 886800,000000
AVGO 2020-10-22 371,079987 374,309998 367,109985 367,339996 1354700,000000
AVGO 2020-10-21 375,769989 376,859985 370,309998 366,049988 1189600,000000
AVGO 2020-10-20 377,010010 381,140015 375,559998 370,910004 1329700,000000
AVGO 2020-10-19 381,239990 383,609985 375,149994 369,709991 1480300,000000
AVGO 2020-10-16 383,279999 383,279999 378,149994 372,540009 1029500,000000
AVGO 2020-10-15 375,049988 380,489990 375,019989 373,799988 1436100,000000
AVGO 2020-10-14 383,540009 383,739990 377,850006 374,160004 1729800,000000
AVGO 2020-10-13 384,410004 387,799988 378,609985 375,329987 1673100,000000
AVGO 2020-10-12 381,790009 385,100006 379,790009 376,260010 1883900,000000
AVGO 2020-10-09 375,929993 380,000000 374,000000 370,619995 1725300,000000
AVGO 2020-10-08 369,890015 374,290009 368,309998 367,299988 1704500,000000
AVGO 2020-10-07 368,350006 369,859985 366,059998 360,820007 1274700,000000
AVGO 2020-10-06 366,109985 372,000000 362,019989 358,109985 1667200,000000
AVGO 2020-10-05 360,839996 366,850006 359,899994 360,190002 1892300,000000
AVGO 2020-10-02 360,000000 364,920013 356,149994 351,070007 1710000,000000
AVGO 2020-10-01 368,980011 370,709991 364,820007 362,649994 1601600,000000
AVGO 2020-09-30 362,950012 371,000000 361,709991 358,440002 2240300,000000
AVGO 2020-09-29 367,489990 370,799988 363,989990 358,380005 1372200,000000
AVGO 2020-09-28 361,679993 368,429993 359,029999 361,369995 2219200,000000
AVGO 2020-09-25 352,049988 357,720001 348,279999 351,040009 1818300,000000
AVGO 2020-09-24 350,200012 357,570007 349,089996 346,829987 1361100,000000
AVGO 2020-09-23 360,179993 361,209991 350,049988 345,920013 1554200,000000
AVGO 2020-09-22 356,369995 361,799988 352,950012 355,750000 1950000,000000
AVGO 2020-09-21 350,010010 351,959991 343,480011 346,109985 2419800,000000
AVGO 2020-09-18 367,119995 367,839996 355,049988 350,730011 3529500,000000
AVGO 2020-09-17 355,000000 370,119995 355,000000 356,760010 2286200,000000
AVGO 2020-09-16 368,179993 372,000000 366,350006 357,850006 1849800,000000
AVGO 2020-09-15 366,299988 371,119995 365,350006 357,730011 1661800,000000
AVGO 2020-09-14 364,410004 365,890015 359,350006 353,130005 1644700,000000
AVGO 2020-09-11 360,500000 364,269989 354,679993 350,700012 1736200,000000
AVGO 2020-09-10 362,130005 367,829987 354,390015 348,140015 2285100,000000
AVGO 2020-09-09 356,160004 361,850006 351,100006 351,019989 2627300,000000
AVGO 2020-09-08 352,660004 362,750000 350,000000 341,769989 2668500,000000
AVGO 2020-09-04 360,970001 372,529999 353,500000 353,869995 5851400,000000
AVGO 2020-09-03 366,010010 368,899994 350,160004 343,279999 4179500,000000
AVGO 2020-09-02 365,859985 378,959991 363,570007 365,619995 3705300,000000
AVGO 2020-09-01 350,000000 362,070007 347,420013 350,540009 2920500,000000
AVGO 2020-08-31 343,519989 350,579987 343,519989 338,459991 2222900,000000
AVGO 2020-08-28 339,000000 344,820007 337,700012 336,190002 1458900,000000
AVGO 2020-08-27 340,489990 341,299988 336,140015 330,649994 1255200,000000
AVGO 2020-08-26 334,739990 341,510010 333,510010 331,170013 1484400,000000
AVGO 2020-08-25 335,000000 337,089996 333,000000 327,730011 1114000,000000
AVGO 2020-08-24 332,010010 336,190002 331,140015 325,640015 1199600,000000
AVGO 2020-08-21 328,299988 330,459991 325,000000 321,760010 1150800,000000
AVGO 2020-08-20 327,690002 329,989990 326,059998 320,600006 891000,000000
AVGO 2020-08-19 329,470001 333,089996 328,239990 320,970001 1127300,000000
AVGO 2020-08-18 331,859985 333,179993 328,140015 320,410004 885700,000000
AVGO 2020-08-17 329,510010 331,790009 329,000000 322,049988 1059400,000000
AVGO 2020-08-14 328,019989 329,850006 326,000000 319,619995 1014000,000000
AVGO 2020-08-13 332,209991 333,410004 327,850006 321,179993 1509500,000000
AVGO 2020-08-12 325,850006 335,880005 325,359985 325,290009 1847100,000000
AVGO 2020-08-11 327,570007 333,320007 322,760010 315,920013 1931600,000000
AVGO 2020-08-10 324,220001 329,269989 324,059998 319,170013 1198900,000000
AVGO 2020-08-07 328,390015 329,730011 321,480011 317,769989 1419200,000000
AVGO 2020-08-06 327,769989 330,880005 325,410004 320,920013 1419300,000000
AVGO 2020-08-05 328,250000 331,579987 325,799988 321,290009 2229900,000000
AVGO 2020-08-04 320,500000 328,589996 320,390015 320,170013 2525800,000000
AVGO 2020-08-03 318,000000 323,489990 317,279999 313,190002 2079600,000000
AVGO 2020-07-31 314,700012 318,399994 311,399994 308,820007 2471900,000000
AVGO 2020-07-30 306,000000 312,929993 306,000000 304,290009 2125900,000000
AVGO 2020-07-29 308,529999 311,230011 307,440002 301,119995 1656200,000000
AVGO 2020-07-28 311,179993 312,109985 306,160004 299,660004 1397400,000000
AVGO 2020-07-27 308,299988 312,959991 307,489990 304,850006 2064600,000000
AVGO 2020-07-24 306,589996 310,910004 304,179993 298,140015 1563100,000000
AVGO 2020-07-23 313,369995 316,089996 308,380005 301,920013 1941700,000000
AVGO 2020-07-22 315,010010 315,679993 310,369995 305,950012 1440400,000000
AVGO 2020-07-21 319,230011 319,230011 312,670013 306,470001 1431200,000000
AVGO 2020-07-20 311,850006 317,649994 310,260010 309,190002 1432300,000000
AVGO 2020-07-17 314,149994 315,209991 310,000000 304,880005 1335400,000000
AVGO 2020-07-16 310,609985 313,880005 309,299988 303,549988 1292900,000000
AVGO 2020-07-15 315,950012 317,769989 310,170013 305,929993 1525300,000000
AVGO 2020-07-14 308,989990 316,220001 305,190002 307,190002 1836300,000000
AVGO 2020-07-13 321,679993 323,529999 310,579987 303,519989 2154900,000000
AVGO 2020-07-10 321,910004 322,989990 315,440002 311,450012 1328000,000000
AVGO 2020-07-09 320,010010 324,329987 315,250000 313,450012 2522500,000000
AVGO 2020-07-08 316,140015 319,839996 314,119995 311,570007 1802300,000000
AVGO 2020-07-07 317,339996 318,160004 312,549988 305,279999 1615000,000000
AVGO 2020-07-06 320,000000 320,989990 317,339996 310,809998 1756100,000000
AVGO 2020-07-02 317,750000 319,380005 314,660004 307,570007 1663800,000000
AVGO 2020-07-01 315,109985 316,850006 311,940002 304,899994 1566100,000000
AVGO 2020-06-30 309,950012 317,070007 306,750000 307,709991 2512500,000000
AVGO 2020-06-29 308,070007 310,410004 304,450012 302,029999 1451600,000000
AVGO 2020-06-26 313,570007 315,779999 303,149994 299,720001 3142500,000000
AVGO 2020-06-25 306,059998 309,480011 303,000000 301,119995 1502900,000000
AVGO 2020-06-24 309,200012 310,970001 304,510010 299,290009 1909600,000000
AVGO 2020-06-23 315,059998 317,440002 311,290009 303,510010 2241900,000000
AVGO 2020-06-22 305,500000 314,179993 303,529999 305,690002 2719500,000000
AVGO 2020-06-19 317,679993 318,100006 302,769989 295,190002 5846500,000000
AVGO 2020-06-18 312,119995 319,119995 311,519989 307,559998 3362500,000000
AVGO 2020-06-17 313,420013 316,709991 311,790009 302,480011 2027900,000000
AVGO 2020-06-16 310,000000 314,549988 304,000000 299,850006 3038700,000000
AVGO 2020-06-15 295,000000 306,750000 292,410004 293,459991 2982400,000000
AVGO 2020-06-12 302,820007 303,950012 292,730011 289,750000 3943900,000000
AVGO 2020-06-11 307,619995 308,549988 293,399994 283,480011 4511500,000000
AVGO 2020-06-10 316,649994 319,209991 314,700012 304,019989 2591400,000000
AVGO 2020-06-09 312,000000 318,880005 311,570007 304,290009 2233500,000000
AVGO 2020-06-08 317,500000 318,839996 313,359985 306,420013 2391600,000000
AVGO 2020-06-05 319,700012 328,109985 315,089996 305,989990 5095800,000000
AVGO 2020-06-04 305,750000 313,000000 302,100006 298,089996 3499700,000000
AVGO 2020-06-03 301,049988 310,850006 300,510010 298,709991 3192600,000000
AVGO 2020-06-02 291,029999 298,320007 290,089996 287,640015 3184700,000000
AVGO 2020-06-01 290,420013 291,100006 287,369995 279,850006 1844400,000000
AVGO 2020-05-29 282,899994 292,000000 281,910004 281,079987 2730000,000000
AVY 2022-06-27 165,970001 168,529999 164,289993 166,949997 493322,000000
AVY 2022-06-24 156,910004 165,630005 157,539993 165,350006 745316,000000
AVY 2022-06-23 155,330002 156,274994 152,970001 155,490005 694552,000000
AVY 2022-06-22 153,190002 157,169998 152,860001 155,699997 645445,000000
AVY 2022-06-21 156,550003 157,244995 154,619995 155,350006 503615,000000
AVY 2022-06-17 153,360001 157,429993 153,300003 154,910004 830432,000000
AVY 2022-06-16 157,089996 156,714996 151,649994 153,309998 699816,000000
AVY 2022-06-15 162,320007 163,141693 158,300003 161,100006 467622,000000
AVY 2022-06-14 161,000000 162,570007 159,824997 161,089996 452841,000000
AVY 2022-06-13 164,779999 165,410004 160,139999 161,199997 474829,000000
AVY 2022-06-10 169,860001 171,104996 166,820007 168,889999 607362,000000
AVY 2022-06-09 177,539993 178,600006 173,770004 173,949997 402226,000000
AVY 2022-06-08 181,000000 181,184998 178,309998 178,789993 562089,000000
AVY 2022-06-07 179,500000 182,210007 177,410004 181,619995 507745,000000
AVY 2022-06-06 178,169998 180,899994 177,619995 180,009995 454675,000000
AVY 2022-06-03 176,039993 177,990005 175,309998 177,320007 347093,000000
AVY 2022-06-02 174,250000 177,630005 172,600006 177,500000 382770,000000
AVY 2022-06-01 172,789993 174,410004 169,789993 173,070007 504952,000000
AVY 2022-05-31 171,050003 174,000000 168,740005 172,559998 987412,000000
AVY 2022-05-27 170,360001 173,660004 170,059998 173,610001 337390,000000
AVY 2022-05-26 167,750000 169,789993 166,919998 168,850006 441602,000000
AVY 2022-05-25 161,729996 166,449997 160,529999 165,350006 662390,000000
AVY 2022-05-24 161,729996 164,679993 160,529999 162,750000 271627,000000
AVY 2022-05-23 166,309998 167,470001 161,850006 166,699997 511010,000000
AVY 2022-05-20 169,429993 169,789993 161,029999 164,500000 682567,000000
AVY 2022-05-19 166,960007 169,250000 165,169998 167,820007 538827,000000
AVY 2022-05-18 175,479996 175,899994 167,910004 168,470001 544330,000000
AVY 2022-05-17 176,860001 178,399994 174,669998 178,149994 399756,000000
AVY 2022-05-13 173,649994 177,380005 173,360001 174,289993 467777,000000
AVY 2022-05-12 171,199997 174,970001 168,979996 172,449997 584077,000000
AVY 2022-05-11 172,110001 174,509995 170,880005 171,740005 650102,000000
AVY 2022-05-10 177,289993 178,339996 169,149994 171,740005 611684,000000
AVY 2022-05-09 174,449997 179,000000 174,410004 176,410004 499856,000000
AVY 2022-05-06 177,699997 178,830002 174,759995 177,339996 378691,000000
AVY 2022-05-05 182,179993 183,929993 177,339996 179,270004 510550,000000
AVY 2022-05-04 181,330002 185,990005 179,869995 185,410004 479144,000000
AVY 2022-05-03 179,389999 183,039993 179,160004 181,169998 472820,000000
AVY 2022-05-02 181,460007 182,369995 175,830002 179,250000 679468,000000
AVY 2022-04-29 184,050003 185,380005 180,210007 180,600006 752268,000000
AVY 2022-04-27 176,929993 183,740005 176,259995 181,330002 1219828,000000
AVY 2022-04-26 175,990005 179,979996 171,570007 174,220001 1120276,000000
AVY 2022-04-25 166,210007 168,800003 162,509995 168,690002 804833,000000
AVY 2022-04-22 171,729996 172,899994 167,210007 167,419998 555889,000000
AVY 2022-04-21 173,490005 175,699997 171,929993 172,539993 612952,000000
AVY 2022-04-20 170,600006 172,970001 170,350006 171,080002 433800,000000
AVY 2022-04-19 164,669998 169,860001 163,699997 169,029999 525477,000000
AVY 2022-04-18 165,589996 167,529999 163,410004 164,179993 472883,000000
AVY 2022-04-14 173,080002 174,190002 166,419998 166,490005 614780,000000
AVY 2022-04-13 172,380005 173,020004 168,119995 172,509995 1177122,000000
AVY 2022-04-12 176,179993 177,460007 172,179993 173,490005 396528,000000
AVY 2022-04-11 176,000000 178,360001 175,029999 175,580002 510470,000000
AVY 2022-04-08 174,410004 177,100006 172,660004 175,800003 473840,000000
AVY 2022-04-07 173,199997 174,789993 170,889999 173,740005 451226,000000
AVY 2022-04-06 173,690002 175,139999 170,470001 174,289993 640010,000000
AVY 2022-04-05 174,250000 176,550003 173,399994 175,410004 761828,000000
AVY 2022-04-04 174,419998 174,970001 172,690002 174,570007 730123,000000
AVY 2022-04-01 176,520004 176,520004 171,339996 175,039993 667975,000000
AVY 2022-03-31 176,179993 177,570007 173,960007 173,970001 716281,000000
AVY 2022-03-30 178,210007 180,070007 175,589996 176,830002 792050,000000
AVY 2022-03-29 175,800003 180,600006 175,699997 178,899994 984008,000000
AVY 2022-03-28 172,820007 174,080002 170,149994 173,500000 784455,000000
AVY 2022-03-25 168,000000 173,169998 167,850006 173,139999 840545,000000
AVY 2022-03-24 165,940002 168,039993 164,779999 166,820007 704124,000000
AVY 2022-03-23 169,699997 169,729996 164,509995 164,600006 565733,000000
AVY 2022-03-22 172,279999 173,949997 169,800003 170,850006 749943,000000
AVY 2022-03-21 169,990005 172,520004 168,940002 170,770004 681872,000000
AVY 2022-03-18 170,710007 172,789993 168,169998 171,119995 1358024,000000
AVY 2022-03-17 168,630005 171,699997 168,380005 171,080002 430853,000000
AVY 2022-03-16 169,190002 171,270004 166,070007 170,100006 559738,000000
AVY 2022-03-15 167,279999 168,039993 164,210007 167,130005 437007,000000
AVY 2022-03-14 164,610001 170,070007 163,589996 165,929993 524720,000000
AVY 2022-03-11 165,460007 167,160004 162,300003 162,380005 506985,000000
AVY 2022-03-10 162,089996 164,199997 161,000000 163,649994 416356,000000
AVY 2022-03-09 164,190002 168,199997 163,160004 165,800003 508552,000000
AVY 2022-03-08 159,809998 163,869995 156,509995 158,919998 527407,000000
AVY 2022-03-07 167,119995 168,080002 157,759995 158,580002 965685,000000
AVY 2022-03-04 168,460007 169,630005 165,929993 167,589996 516435,000000
AVY 2022-03-03 172,750000 173,729996 169,070007 171,360001 547915,000000
AVY 2022-03-02 168,369995 173,339996 168,250000 171,990005 509177,000000
AVY 2022-03-01 174,240005 175,000000 166,190002 166,940002 751802,000000
AVY 2022-02-28 176,669998 177,639999 174,160004 176,199997 654135,000000
AVY 2022-02-25 174,839996 180,350006 174,529999 180,320007 438674,000000
AVY 2022-02-24 171,289993 175,460007 168,330002 174,279999 877026,000000
AVY 2022-02-23 179,529999 180,289993 174,350006 174,940002 524740,000000
AVY 2022-02-22 180,899994 182,679993 177,600006 178,470001 526683,000000
AVY 2022-02-18 182,880005 184,119995 180,759995 180,869995 498289,000000
AVY 2022-02-17 183,410004 184,279999 181,770004 182,699997 447749,000000
AVY 2022-02-16 183,869995 185,339996 182,369995 184,669998 499409,000000
AVY 2022-02-15 184,279999 187,990005 183,429993 184,570007 448074,000000
AVY 2022-02-14 183,320007 184,919998 179,399994 181,779999 554544,000000
AVY 2022-02-11 185,979996 187,259995 181,610001 183,490005 701408,000000
AVY 2022-02-10 185,630005 189,880005 184,429993 186,740005 818234,000000
AVY 2022-02-09 186,850006 189,130005 185,830002 188,830002 784434,000000
AVY 2022-02-08 181,460007 187,240005 179,360001 184,339996 750557,000000
AVY 2022-02-07 189,119995 189,320007 180,910004 181,470001 1109938,000000
AVY 2022-02-04 191,419998 191,649994 184,100006 189,309998 1028463,000000
AVY 2022-02-03 196,740005 200,279999 192,380005 193,130005 656791,000000
AVY 2022-02-02 202,259995 205,910004 194,899994 200,699997 1041490,000000
AVY 2022-02-01 205,509995 209,919998 204,449997 206,389999 632449,000000
AVY 2022-01-31 197,220001 206,009995 197,220001 205,419998 657295,000000
AVY 2022-01-28 196,360001 199,789993 193,000000 199,500000 456769,000000
AVY 2022-01-27 197,850006 201,169998 194,399994 196,369995 510610,000000
AVY 2022-01-26 197,580002 201,240005 193,259995 195,270004 507172,000000
AVY 2022-01-25 196,600006 198,000000 192,880005 195,679993 576324,000000
AVY 2022-01-24 196,679993 201,130005 192,789993 200,369995 454853,000000
AVY 2022-01-21 202,800003 204,550003 199,199997 200,759995 361581,000000
AVY 2022-01-20 206,570007 208,880005 202,869995 203,059998 284761,000000
AVY 2022-01-19 207,990005 209,149994 206,080002 206,250000 335209,000000
AVY 2022-01-18 206,970001 208,470001 203,800003 206,869995 547790,000000
AVY 2022-01-14 209,029999 211,350006 206,479996 209,080002 360392,000000
AVY 2022-01-13 213,850006 215,960007 210,649994 211,509995 309580,000000
AVY 2022-01-12 213,350006 214,770004 212,309998 212,839996 517280,000000
AVY 2022-01-11 208,179993 211,740005 205,740005 211,690002 319696,000000
AVY 2022-01-10 210,630005 211,320007 205,509995 207,460007 681869,000000
AVY 2022-01-07 214,350006 215,860001 213,009995 213,240005 193755,000000
AVY 2022-01-06 213,169998 215,679993 211,809998 214,009995 393870,000000
AVY 2022-01-05 217,259995 219,330002 213,979996 213,979996 246586,000000
AVY 2022-01-04 212,600006 217,830002 212,270004 215,919998 415793,000000
AVY 2022-01-03 216,809998 216,929993 210,350006 210,809998 408269,000000
AVY 2021-12-31 214,419998 217,550003 214,419998 216,570007 165625,000000
AVY 2021-12-30 218,339996 219,410004 215,000000 215,279999 190714,000000
AVY 2021-12-29 214,610001 218,210007 214,419998 217,110001 329417,000000
AVY 2021-12-28 212,419998 216,029999 212,419998 214,789993 184055,000000
AVY 2021-12-27 209,270004 212,539993 208,779999 212,500000 196159,000000
AVY 2021-12-23 207,729996 210,339996 207,589996 208,479996 210398,000000
AVY 2021-12-22 207,460007 208,919998 206,789993 207,149994 368588,000000
AVY 2021-12-21 205,080002 208,389999 204,050003 208,240005 309667,000000
AVY 2021-12-20 203,729996 204,039993 195,660004 202,380005 480450,000000
AVY 2021-12-17 210,240005 210,710007 205,850006 206,889999 655515,000000
AVY 2021-12-16 212,509995 213,460007 206,830002 210,869995 384241,000000
AVY 2021-12-15 209,850006 211,190002 206,880005 210,869995 423066,000000
AVY 2021-12-14 210,089996 212,449997 207,949997 208,320007 439984,000000
AVY 2021-12-13 212,460007 212,740005 209,600006 210,630005 370635,000000
AVY 2021-12-10 213,690002 213,979996 210,070007 212,630005 298095,000000
AVY 2021-12-09 214,500000 214,500000 210,699997 211,550003 519723,000000
AVY 2021-12-08 215,979996 217,089996 213,009995 215,559998 209145,000000
AVY 2021-12-07 212,520004 216,820007 212,520004 215,210007 264886,000000
AVY 2021-12-06 208,899994 213,070007 208,330002 211,009995 291594,000000
AVY 2021-12-03 209,179993 212,039993 203,860001 205,660004 421779,000000
AVY 2021-12-02 203,619995 210,139999 202,699997 209,320007 360136,000000
AVY 2021-12-01 208,350006 210,630005 202,470001 202,710007 455742,000000
AVY 2021-11-30 212,779999 215,190002 204,279999 205,070007 1012681,000000
AVY 2021-11-29 217,110001 218,259995 214,789993 215,529999 417446,000000
AVY 2021-11-26 212,809998 215,020004 210,720001 213,949997 316189,000000
AVY 2021-11-24 221,720001 221,759995 218,160004 218,850006 547236,000000
AVY 2021-11-23 219,789993 221,740005 218,179993 221,449997 260547,000000
AVY 2021-11-22 219,020004 221,250000 217,490005 218,970001 452413,000000
AVY 2021-11-19 219,910004 221,149994 218,360001 218,520004 439338,000000
AVY 2021-11-18 222,789993 223,440002 218,770004 219,779999 345810,000000
AVY 2021-11-17 224,889999 225,850006 220,880005 222,919998 234091,000000
AVY 2021-11-16 224,449997 228,110001 224,360001 225,220001 267745,000000
AVY 2021-11-15 226,630005 226,639999 223,669998 224,589996 257773,000000
AVY 2021-11-12 222,779999 225,410004 221,440002 225,190002 222543,000000
AVY 2021-11-11 223,100006 223,860001 221,089996 221,850006 230492,000000
AVY 2021-11-10 226,600006 228,179993 222,270004 222,580002 251032,000000
AVY 2021-11-09 224,839996 227,250000 223,350006 226,979996 356460,000000
AVY 2021-11-08 228,149994 229,240005 225,940002 226,479996 306212,000000
AVY 2021-11-05 219,149994 226,699997 219,100006 226,419998 738458,000000
AVY 2021-11-04 216,919998 219,830002 217,460007 218,350006 267978,000000
AVY 2021-11-03 216,050003 220,539993 216,110001 217,240005 591232,000000
AVY 2021-11-02 219,240005 221,119995 216,070007 216,179993 402994,000000
AVY 2021-11-01 217,539993 222,740005 215,899994 219,240005 524860,000000
AVY 2021-10-29 215,300003 219,149994 215,639999 217,720001 686059,000000
AVY 2021-10-28 210,000000 215,740005 209,210007 215,289993 604812,000000
AVY 2021-10-27 209,600006 215,100006 205,000000 208,179993 718877,000000
AVY 2021-10-26 218,589996 218,750000 211,240005 211,899994 727871,000000
AVY 2021-10-25 217,559998 219,130005 215,690002 218,020004 293267,000000
AVY 2021-10-22 217,470001 219,860001 216,809998 217,500000 293488,000000
AVY 2021-10-21 214,559998 216,440002 213,389999 216,369995 249331,000000
AVY 2021-10-20 211,759995 215,690002 210,880005 214,669998 336737,000000
AVY 2021-10-19 210,690002 212,270004 209,479996 211,279999 231600,000000
AVY 2021-10-18 208,490005 209,860001 207,389999 209,520004 475160,000000
AVY 2021-10-15 209,070007 210,470001 207,270004 209,750000 433186,000000
AVY 2021-10-14 207,350006 208,619995 206,490005 207,729996 503207,000000
AVY 2021-10-13 206,770004 207,380005 202,259995 205,419998 360629,000000
AVY 2021-10-12 206,360001 207,679993 205,110001 205,679993 335656,000000
AVY 2021-10-11 207,220001 208,889999 205,460007 206,009995 262967,000000
AVY 2021-10-08 213,029999 212,919998 206,660004 206,770004 397201,000000
AVY 2021-10-07 212,380005 215,320007 211,860001 213,330002 320409,000000
AVY 2021-10-06 208,960007 210,979996 206,020004 210,309998 358114,000000
AVY 2021-10-05 209,000000 211,990005 207,630005 210,970001 520369,000000
AVY 2021-10-04 209,449997 211,809998 206,550003 207,940002 352288,000000
AVY 2021-10-01 207,710007 210,449997 203,229996 209,649994 395498,000000
AVY 2021-09-30 213,979996 214,820007 207,160004 207,210007 467298,000000
AVY 2021-09-29 212,820007 214,940002 211,520004 212,839996 234620,000000
AVY 2021-09-28 215,779999 217,350006 212,440002 212,520004 293693,000000
AVY 2021-09-27 216,210007 217,929993 214,389999 217,070007 395406,000000
AVY 2021-09-24 217,630005 219,240005 216,580002 216,940002 225922,000000
AVY 2021-09-23 215,149994 220,789993 215,149994 218,509995 416979,000000
AVY 2021-09-22 211,660004 215,000000 210,539993 213,389999 305811,000000
AVY 2021-09-21 213,000000 213,000000 209,940002 210,529999 299222,000000
AVY 2021-09-20 211,690002 213,330002 208,830002 212,429993 366325,000000
AVY 2021-09-17 221,070007 221,429993 214,270004 214,679993 659939,000000
AVY 2021-09-16 222,779999 223,389999 221,020004 221,429993 284288,000000
AVY 2021-09-15 221,770004 224,589996 221,330002 222,529999 258515,000000
AVY 2021-09-14 223,699997 223,460007 220,619995 221,820007 290447,000000
AVY 2021-09-13 226,119995 226,119995 221,759995 223,320007 219566,000000
AVY 2021-09-10 226,550003 227,509995 224,330002 224,369995 311959,000000
AVY 2021-09-09 225,490005 227,039993 224,750000 224,940002 206221,000000
AVY 2021-09-08 222,889999 225,750000 222,369995 224,919998 340093,000000
AVY 2021-09-07 224,979996 225,300003 221,850006 223,880005 427035,000000
AVY 2021-09-03 226,949997 227,690002 225,649994 225,729996 264514,000000
AVY 2021-09-02 226,910004 227,380005 225,029999 227,369995 224555,000000
AVY 2021-09-01 226,389999 227,690002 222,699997 226,139999 450267,000000
AVY 2021-08-31 226,059998 227,039993 224,029999 225,389999 509992,000000
AVY 2021-08-30 226,770004 228,880005 226,190002 226,619995 284104,000000
AVY 2021-08-27 226,360001 228,089996 225,250000 226,330002 359427,000000
AVY 2021-08-26 224,410004 226,039993 223,429993 224,690002 402412,000000
AVY 2021-08-25 219,399994 224,490005 217,839996 223,940002 785086,000000
AVY 2021-08-24 217,990005 220,179993 218,100006 219,089996 326853,000000
AVY 2021-08-23 219,550003 220,199997 217,770004 218,050003 295750,000000
AVY 2021-08-20 215,070007 218,949997 215,070007 218,279999 290277,000000
AVY 2021-08-19 213,910004 217,050003 212,679993 215,470001 284243,000000
AVY 2021-08-18 215,619995 218,089996 215,320007 215,619995 366881,000000
AVY 2021-08-17 219,399994 220,490005 215,619995 216,779999 423923,000000
AVY 2021-08-16 214,929993 219,949997 214,279999 219,699997 538431,000000
AVY 2021-08-13 215,929993 218,130005 215,350006 215,529999 289675,000000
AVY 2021-08-12 216,669998 217,899994 215,339996 216,020004 240502,000000
AVY 2021-08-11 217,539993 218,490005 215,960007 217,500000 308470,000000
AVY 2021-08-10 215,360001 218,529999 215,000000 217,029999 304353,000000
AVY 2021-08-09 21306,000000 214,979996 211,509995 214,649994 431764,000000
AVY 2021-08-06 212,910004 214,500000 211,309998 213,220001 360836,000000
AVY 2021-08-05 214,250000 215,410004 211,009995 211,899994 265977,000000
AVY 2021-08-04 213,479996 214,539993 211,559998 212,759995 380974,000000
AVY 2021-08-03 211,059998 214,309998 209,360001 213,970001 315178,000000
AVY 2021-08-02 211,679993 215,250000 209,800003 210,259995 480262,000000
AVY 2021-07-30 209,350006 211,039993 209,399994 210,679993 338356,000000
AVY 2021-07-29 211,470001 211,389999 207,949997 209,699997 436922,000000
AVY 2021-07-28 207,100006 214,649994 206,419998 209,990005 1185370,000000
AVY 2021-07-27 204,199997 207,169998 202,220001 205,050003 616930,000000
AVY 2021-07-26 202,300003 205,880005 202,220001 205,300003 438390,000000
AVY 2021-07-23 201,320007 202,770004 199,750000 202,250000 395460,000000
AVY 2021-07-22 203,250000 202,940002 200,419998 200,880005 374508,000000
AVY 2021-07-21 203,250000 202,940002 201,300003 201,500000 36976,000000
AVY 2021-07-20 199,029999 204,029999 198,490005 200,750000 866749,000000
AVY 2021-07-19 200,690002 202,020004 196,929993 198,839996 732213,000000
AVY 2021-07-16 208,500000 208,589996 202,570007 203,289993 434883,000000
AVY 2021-07-15 206,750000 209,130005 206,429993 207,869995 296779,000000
AVY 2021-07-14 208,610001 210,039993 207,669998 208,050003 349320,000000
AVY 2021-07-13 209,460007 210,110001 207,440002 208,220001 553648,000000
AVY 2021-07-12 208,860001 212,130005 208,309998 210,429993 472070,000000
AVY 2021-07-09 210,289993 211,119995 209,169998 210,350006 330650,000000
AVY 2021-07-08 206,419998 208,119995 204,419998 207,479996 381063,000000
AVY 2021-07-07 205,869995 210,110001 206,210007 209,509995 487883,000000
AVY 2021-07-06 209,750000 210,000000 204,399994 206,520004 428101,000000
AVY 2021-07-02 210,360001 210,360001 208,160004 209,899994 346610,000000
AVY 2021-07-01 211,770004 211,770004 209,839996 210,270004 383174,000000
AVY 2021-06-30 209,520004 210,750000 208,949997 210,240005 260237,000000
AVY 2021-06-29 209,809998 210,990005 209,410004 209,710007 179546,000000
AVY 2021-06-28 209,190002 209,869995 207,460007 209,399994 346603,000000
AVY 2021-06-25 208,600006 210,990005 208,320007 208,669998 584156,000000
AVY 2021-06-24 210,220001 210,220001 207,559998 207,820007 539245,000000
AVY 2021-06-23 210,630005 210,820007 208,429993 208,619995 222470,000000
AVY 2021-06-22 209,690002 211,100006 208,240005 210,039993 329330,000000
AVY 2021-06-21 207,979996 210,729996 207,720001 209,880005 320635,000000
AVY 2021-06-18 204,199997 207,089996 202,750000 205,490005 790252,000000
AVY 2021-06-17 211,089996 212,309998 204,860001 208,570007 376280,000000
AVY 2021-06-16 214,160004 214,850006 210,589996 211,089996 409313,000000
AVY 2021-06-15 213,570007 215,399994 211,869995 214,669998 697705,000000
AVY 2021-06-14 219,100006 219,199997 213,429993 213,559998 619105,000000
AVY 2021-06-11 218,110001 219,610001 217,380005 219,350006 339172,000000
AVY 2021-06-10 219,289993 219,899994 216,800003 217,089996 264582,000000
AVY 2021-06-09 218,149994 219,570007 217,389999 218,119995 228997,000000
AVY 2021-06-08 216,070007 218,929993 214,369995 218,270004 385270,000000
AVY 2021-06-07 221,000000 220,619995 215,360001 216,419998 778117,000000
AVY 2021-06-04 220,809998 221,520004 218,979996 220,320007 348914,000000
AVY 2021-06-03 218,190002 219,289993 216,570007 219,250000 375603,000000
AVY 2021-06-02 223,350006 223,350006 217,440002 219,380005 576244,000000
AVY 2021-06-01 222,119995 224,460007 221,759995 222,559998 528822,000000
AVY 2021-05-28 218,250000 220,789993 217,509995 220,529999 522246,000000
AVY 2021-05-27 218,419998 219,149994 217,029999 218,639999 1153300,000000
AVY 2021-05-26 217,039993 217,600006 214,169998 216,710007 856500,000000
AVY 2021-05-25 219,199997 219,490005 215,399994 216,970001 598200,000000
AVY 2021-05-24 218,460007 219,869995 216,940002 218,809998 460800,000000
AVY 2021-05-21 217,869995 219,550003 216,119995 216,619995 499300,000000
AVY 2021-05-20 216,380005 218,929993 215,570007 216,990005 407400,000000
AVY 2021-05-19 214,169998 216,240005 212,059998 216,020004 496800,000000
AVY 2021-05-18 221,199997 221,630005 216,009995 216,059998 414600,000000
AVY 2021-05-17 219,199997 222,110001 217,360001 220,960007 368500,000000
AVY 2021-05-14 221,160004 222,080002 218,800003 219,059998 537700,000000
AVY 2021-05-13 215,410004 221,350006 214,559998 220,440002 443400,000000
AVY 2021-05-12 218,410004 218,699997 214,600006 214,949997 483600,000000
AVY 2021-05-11 220,220001 220,220001 216,199997 218,399994 546800,000000
AVY 2021-05-10 223,320007 226,190002 221,490005 221,580002 469300,000000
AVY 2021-05-07 218,869995 222,750000 218,429993 221,460007 388800,000000
AVY 2021-05-06 216,779999 220,380005 215,550003 220,350006 419100,000000
AVY 2021-05-05 215,550003 216,690002 214,990005 215,919998 662200,000000
AVY 2021-05-04 213,160004 214,800003 212,399994 214,699997 674600,000000
AVY 2021-05-03 215,300003 215,490005 212,800003 213,710007 603300,000000
AVY 2021-04-30 214,860001 216,759995 212,440002 214,169998 683000,000000
AVY 2021-04-29 212,899994 215,130005 211,330002 214,729996 547700,000000
AVY 2021-04-28 205,149994 216,979996 205,149994 211,410004 1188200,000000
AVY 2021-04-27 200,009995 205,490005 199,839996 204,240005 1075800,000000
AVY 2021-04-26 202,589996 203,490005 200,440002 200,789993 570900,000000
AVY 2021-04-23 201,029999 202,910004 200,440002 202,160004 407500,000000
AVY 2021-04-22 200,300003 200,960007 197,520004 200,000000 639200,000000
AVY 2021-04-21 198,119995 199,520004 197,570007 199,229996 555200,000000
AVY 2021-04-20 199,029999 199,490005 196,440002 198,039993 518800,000000
AVY 2021-04-19 199,509995 200,940002 197,979996 198,600006 539700,000000
AVY 2021-04-16 200,149994 200,940002 197,669998 198,600006 416700,000000
AVY 2021-04-15 196,220001 199,710007 195,880005 198,449997 525100,000000
AVY 2021-04-14 193,559998 195,949997 192,229996 194,649994 722600,000000
AVY 2021-04-13 195,320007 195,850006 192,169998 193,639999 611300,000000
AVY 2021-04-12 197,410004 198,679993 195,520004 196,539993 491200,000000
AVY 2021-04-09 192,699997 197,800003 191,580002 197,130005 915300,000000
AVY 2021-04-08 189,429993 192,460007 188,820007 191,970001 452300,000000
AVY 2021-04-07 192,910004 192,910004 189,470001 190,600006 323200,000000
AVY 2021-04-06 189,440002 192,839996 189,440002 192,309998 494800,000000
AVY 2021-04-05 189,270004 192,089996 188,559998 190,949997 449800,000000
AVY 2021-04-01 183,570007 188,809998 181,839996 188,070007 850900,000000
AVY 2021-03-31 185,000000 186,360001 183,479996 183,649994 414900,000000
AVY 2021-03-30 182,529999 185,470001 182,199997 185,179993 397400,000000
AVY 2021-03-29 182,190002 185,229996 182,089996 182,490005 582300,000000
AVY 2021-03-26 182,050003 183,770004 180,600006 183,639999 306100,000000
AVY 2021-03-25 177,529999 181,869995 174,639999 181,589996 535300,000000
AVY 2021-03-24 177,860001 180,130005 176,690002 177,100006 401000,000000
AVY 2021-03-23 179,639999 181,320007 175,830002 176,809998 428600,000000
AVY 2021-03-22 178,070007 181,389999 176,970001 180,429993 356700,000000
AVY 2021-03-19 180,399994 181,820007 177,520004 179,509995 1330600,000000
AVY 2021-03-18 180,779999 182,660004 180,050003 181,570007 603800,000000
AVY 2021-03-17 179,869995 182,089996 179,000000 181,130005 363200,000000
AVY 2021-03-16 184,940002 185,919998 180,500000 180,529999 538800,000000
AVY 2021-03-15 180,380005 184,320007 179,699997 184,009995 420700,000000
AVY 2021-03-12 180,779999 181,490005 179,190002 180,789993 373200,000000
AVY 2021-03-11 181,470001 181,470001 177,300003 179,279999 698700,000000
AVY 2021-03-10 182,500000 183,649994 180,089996 180,250000 596100,000000
AVY 2021-03-09 183,080002 186,770004 182,169998 182,270004 637200,000000
AVY 2021-03-08 177,639999 185,820007 176,839996 183,039993 865600,000000
AVY 2021-03-05 174,929993 177,960007 168,720001 177,270004 592500,000000
AVY 2021-03-04 178,149994 178,839996 168,470001 172,190002 458700,000000
AVY 2021-03-03 177,699997 180,210007 176,750000 178,419998 595100,000000
AVY 2021-03-02 177,449997 178,850006 174,740005 177,009995 540500,000000
AVY 2021-03-01 176,699997 181,699997 176,699997 177,850006 513400,000000
AVY 2021-02-26 177,809998 179,690002 175,210007 174,600006 701900,000000
AVY 2021-02-25 179,539993 181,570007 177,889999 178,300003 631700,000000
AVY 2021-02-24 175,789993 181,389999 173,750000 179,889999 1277100,000000
AVY 2021-02-23 171,889999 176,399994 168,880005 175,130005 601000,000000
AVY 2021-02-22 173,740005 173,850006 171,350006 171,710007 577300,000000
AVY 2021-02-19 173,419998 176,800003 173,419998 174,800003 616000,000000
AVY 2021-02-18 174,399994 175,570007 171,690002 171,970001 398800,000000
AVY 2021-02-17 178,039993 178,979996 175,100006 174,869995 345900,000000
AVY 2021-02-16 177,820007 179,309998 177,130005 178,490005 465100,000000
AVY 2021-02-12 172,449997 177,350006 172,350006 176,610001 252600,000000
AVY 2021-02-11 174,169998 174,580002 170,529999 172,759995 434300,000000
AVY 2021-02-10 174,529999 176,380005 172,789993 174,020004 511400,000000
AVY 2021-02-09 174,440002 174,839996 171,500000 171,940002 491100,000000
AVY 2021-02-08 172,830002 175,580002 170,779999 174,279999 531400,000000
AVY 2021-02-05 171,619995 173,169998 169,639999 172,490005 667900,000000
AVY 2021-02-04 166,190002 169,940002 162,479996 169,169998 730400,000000
AVY 2021-02-03 160,000000 167,949997 159,169998 165,830002 925500,000000
AVY 2021-02-02 154,949997 157,190002 152,600006 155,449997 456000,000000
AVY 2021-02-01 153,320007 153,759995 149,429993 152,529999 381700,000000
AVY 2021-01-29 153,080002 153,820007 150,339996 150,350006 421000,000000
AVY 2021-01-28 151,169998 156,100006 150,020004 153,770004 385500,000000
AVY 2021-01-27 151,850006 152,179993 147,399994 148,149994 430900,000000
AVY 2021-01-26 156,869995 157,350006 154,949997 154,830002 307200,000000
AVY 2021-01-25 155,979996 156,850006 153,559998 155,389999 388000,000000
AVY 2021-01-22 159,320007 159,690002 156,490005 156,139999 468400,000000
AVY 2021-01-21 159,779999 160,850006 158,289993 159,210007 296600,000000
AVY 2021-01-20 160,160004 161,529999 159,070007 158,830002 412000,000000
AVY 2021-01-19 161,220001 162,119995 158,779999 159,210007 412700,000000
AVY 2021-01-15 160,949997 160,949997 158,429993 158,779999 421000,000000
AVY 2021-01-14 163,279999 164,009995 161,429993 161,220001 373600,000000
AVY 2021-01-13 162,500000 163,729996 160,509995 162,360001 563300,000000
AVY 2021-01-12 161,460007 164,110001 160,789993 162,860001 436400,000000
AVY 2021-01-11 155,399994 162,699997 155,399994 160,779999 541400,000000
AVY 2021-01-08 163,279999 163,820007 155,559998 156,210007 664200,000000
AVY 2021-01-07 160,440002 163,270004 159,830002 162,410004 510900,000000
AVY 2021-01-06 153,990005 158,539993 153,070007 157,500000 1006700,000000
AVY 2021-01-05 154,050003 154,779999 151,690002 151,699997 827000,000000
AVY 2021-01-04 155,460007 157,250000 151,110001 151,369995 527900,000000
AVY 2020-12-31 154,699997 155,479996 152,960007 154,570007 203900,000000
AVY 2020-12-30 153,320007 154,889999 153,009995 153,649994 190800,000000
AVY 2020-12-29 154,500000 155,009995 151,490005 151,690002 230900,000000
AVY 2020-12-28 155,000000 155,779999 153,330002 153,410004 221000,000000
AVY 2020-12-24 153,570007 153,949997 152,199997 152,869995 82200,000000
AVY 2020-12-23 152,669998 154,139999 151,779999 152,179993 305700,000000
AVY 2020-12-22 151,369995 152,809998 150,190002 151,229996 336700,000000
AVY 2020-12-21 150,690002 152,360001 148,550003 151,550003 312900,000000
AVY 2020-12-18 151,949997 153,169998 150,589996 152,429993 995200,000000
AVY 2020-12-17 151,649994 152,919998 150,490005 151,699997 351500,000000
AVY 2020-12-16 151,009995 151,220001 148,899994 150,130005 301000,000000
AVY 2020-12-15 150,649994 151,789993 149,160004 150,460007 437600,000000
AVY 2020-12-14 151,820007 151,929993 148,449997 148,250000 599300,000000
AVY 2020-12-11 149,529999 150,690002 149,149994 149,490005 437400,000000
AVY 2020-12-10 153,119995 153,210007 149,960007 150,279999 456400,000000
AVY 2020-12-09 156,139999 156,610001 153,000000 153,369995 349500,000000
AVY 2020-12-08 153,690002 156,050003 152,259995 154,770004 438400,000000
AVY 2020-12-07 154,309998 155,369995 153,029999 153,639999 409500,000000
AVY 2020-12-04 150,350006 154,240005 150,139999 153,500000 313800,000000
AVY 2020-12-03 150,809998 152,199997 149,539993 149,350006 450800,000000
AVY 2020-12-02 150,649994 152,429993 150,000000 150,320007 324300,000000
AVY 2020-12-01 150,809998 152,710007 149,009995 151,220001 399500,000000
AVY 2020-11-30 150,080002 151,250000 148,500000 148,199997 590300,000000
AVY 2020-11-27 151,399994 152,240005 149,440002 149,160004 179400,000000
AVY 2020-11-25 152,250000 152,970001 150,850006 150,410004 317400,000000
AVY 2020-11-24 149,270004 153,500000 148,580002 151,899994 559700,000000
AVY 2020-11-23 148,910004 149,690002 146,630005 146,360001 370000,000000
AVY 2020-11-20 146,860001 147,850006 146,119995 146,380005 414200,000000
AVY 2020-11-19 146,839996 147,500000 145,350006 145,910004 509700,000000
AVY 2020-11-18 150,160004 151,500000 147,410004 146,309998 480400,000000
AVY 2020-11-17 151,380005 152,229996 149,100006 148,300003 556500,000000
AVY 2020-11-16 152,179993 153,979996 150,860001 151,440002 513600,000000
AVY 2020-11-13 148,990005 151,070007 148,330002 148,440002 638200,000000
AVY 2020-11-12 150,539993 151,350006 146,600006 146,500000 493200,000000
AVY 2020-11-11 151,820007 153,229996 150,330002 150,619995 426900,000000
AVY 2020-11-10 151,639999 152,720001 147,710007 149,550003 1172900,000000
AVY 2020-11-09 153,990005 156,820007 150,979996 151,190002 891200,000000
AVY 2020-11-06 147,119995 148,820007 146,919998 147,130005 312100,000000
AVY 2020-11-05 145,399994 148,899994 145,000000 145,919998 348600,000000
AVY 2020-11-04 145,289993 145,889999 142,509995 142,289993 483000,000000
AVY 2020-11-03 143,880005 146,020004 143,119995 144,100006 452500,000000
AVY 2020-11-02 140,089996 142,279999 139,429993 140,619995 480800,000000
AVY 2020-10-30 138,149994 140,289993 136,679993 137,339996 550200,000000
AVY 2020-10-29 135,630005 140,839996 135,289993 138,750000 579500,000000
AVY 2020-10-28 135,179993 136,990005 134,500000 134,119995 600600,000000
AVY 2020-10-27 139,440002 140,190002 138,149994 137,100006 528300,000000
AVY 2020-10-26 140,490005 140,649994 137,550003 138,190002 379700,000000
AVY 2020-10-23 142,070007 143,800003 140,460007 140,660004 683100,000000
AVY 2020-10-22 138,589996 142,839996 137,589996 139,800003 736200,000000
AVY 2020-10-21 134,490005 145,449997 134,490005 141,470001 1400800,000000
AVY 2020-10-20 135,410004 137,500000 133,910004 133,320007 579300,000000
AVY 2020-10-19 133,929993 136,190002 133,529999 132,720001 674300,000000
AVY 2020-10-16 133,720001 134,479996 133,369995 133,000000 435500,000000
AVY 2020-10-15 129,789993 133,559998 129,660004 131,850006 419800,000000
AVY 2020-10-14 129,389999 131,669998 129,389999 130,179993 345800,000000
AVY 2020-10-13 129,000000 130,759995 128,460007 128,449997 353000,000000
AVY 2020-10-12 131,600006 131,869995 129,080002 128,330002 673300,000000
AVY 2020-10-09 133,039993 133,220001 130,179993 129,509995 469300,000000
AVY 2020-10-08 130,029999 132,179993 130,029999 131,050003 411700,000000
AVY 2020-10-07 128,110001 131,460007 127,959999 128,570007 409200,000000
AVY 2020-10-06 129,279999 130,600006 125,750000 125,379997 763700,000000
AVY 2020-10-05 125,959999 128,720001 125,800003 127,239998 770800,000000
AVY 2020-10-02 122,790001 125,699997 122,559998 123,379997 718300,000000
AVY 2020-10-01 128,710007 129,500000 124,309998 123,699997 679900,000000
AVY 2020-09-30 125,360001 129,399994 125,050003 126,870003 886400,000000
AVY 2020-09-29 123,639999 125,339996 123,239998 123,639999 662700,000000
AVY 2020-09-28 120,760002 123,860001 120,529999 122,070000 565200,000000
AVY 2020-09-25 116,199997 119,750000 115,769997 118,389999 429400,000000
AVY 2020-09-24 118,010002 119,620003 116,739998 116,470001 614100,000000
AVY 2020-09-23 122,290001 122,430000 118,220001 117,809998 696000,000000
AVY 2020-09-22 120,910004 122,589996 120,849998 121,080002 672200,000000
AVY 2020-09-21 123,099998 124,260002 119,550003 120,279999 630100,000000
AVY 2020-09-18 128,039993 128,779999 124,570000 124,519997 741900,000000
AVY 2020-09-17 127,000000 129,729996 124,660004 127,709999 708800,000000
AVY 2020-09-16 128,360001 129,740005 128,020004 127,349998 1137400,000000
AVY 2020-09-15 123,169998 128,720001 123,169998 127,050003 956500,000000
AVY 2020-09-14 121,290001 123,839996 121,120003 120,879997 723700,000000
AVY 2020-09-11 117,230003 120,820000 116,910004 118,879997 807200,000000
AVY 2020-09-10 117,199997 118,050003 115,910004 115,160004 546200,000000
AVY 2020-09-09 114,589996 117,019997 114,589996 115,459999 439300,000000
AVY 2020-09-08 118,379997 118,379997 113,559998 113,190002 606400,000000
AVY 2020-09-04 120,419998 120,690002 117,650002 118,169998 574400,000000
AVY 2020-09-03 121,209999 121,330002 117,040001 118,169998 561100,000000
AVY 2020-09-02 117,779999 121,529999 117,570000 120,239998 553600,000000
AVY 2020-09-01 114,160004 117,709999 113,059998 116,760002 521800,000000
AVY 2020-08-31 118,180000 118,180000 114,650002 113,940002 544300,000000
AVY 2020-08-28 116,639999 118,360001 115,419998 116,690002 314500,000000
AVY 2020-08-27 115,339996 117,129997 115,260002 114,820000 349800,000000
AVY 2020-08-26 115,629997 116,029999 114,620003 114,290001 371100,000000
AVY 2020-08-25 116,099998 116,300003 114,440002 114,449997 438400,000000
AVY 2020-08-24 115,480003 116,309998 114,779999 113,930000 240700,000000
AVY 2020-08-21 113,309998 115,050003 112,690002 113,139999 360700,000000
AVY 2020-08-20 113,089996 113,599998 112,209999 112,010002 441500,000000
AVY 2020-08-19 115,040001 116,080002 113,750000 112,809998 333900,000000
AVY 2020-08-18 115,699997 115,900002 114,150002 112,900002 403300,000000
AVY 2020-08-17 117,430000 117,430000 115,430000 114,400002 354200,000000
AVY 2020-08-14 117,500000 117,970001 116,360001 115,120003 378600,000000
AVY 2020-08-13 119,110001 119,180000 117,860001 116,940002 366700,000000
AVY 2020-08-12 119,940002 120,820000 119,110001 118,940002 419600,000000
AVY 2020-08-11 118,180000 119,949997 117,830002 116,860001 625900,000000
AVY 2020-08-10 116,360001 117,190002 115,330002 114,720001 343300,000000
AVY 2020-08-07 113,720001 115,830002 113,389999 114,360001 379700,000000
AVY 2020-08-06 115,940002 116,849998 114,129997 113,010002 580900,000000
AVY 2020-08-05 114,470001 116,820000 114,470001 114,629997 608900,000000
AVY 2020-08-04 112,320000 114,180000 111,800003 112,410004 657800,000000
AVY 2020-08-03 114,040001 114,389999 112,540001 111,389999 480700,000000
AVY 2020-07-31 114,699997 115,029999 112,099998 111,910004 400300,000000
AVY 2020-07-30 116,339996 117,010002 114,599998 113,680000 457900,000000
AVY 2020-07-29 118,199997 119,370003 117,260002 116,470001 746700,000000
AVY 2020-07-28 117,250000 118,389999 116,290001 116,120003 968500,000000
AVY 2020-07-27 120,459999 120,900002 113,620003 114,400002 1203800,000000
AVY 2020-07-24 121,050003 122,709999 119,910004 118,889999 1467700,000000
AVY 2020-07-23 122,260002 123,599998 120,400002 119,389999 362800,000000
AVY 2020-07-22 120,129997 122,199997 119,930000 120,660004 358600,000000
AVY 2020-07-21 120,110001 121,410004 120,000000 118,970001 400500,000000
AVY 2020-07-20 120,500000 121,010002 119,660004 118,379997 310400,000000
AVY 2020-07-17 120,269997 121,660004 118,800003 119,730003 595400,000000
AVY 2020-07-16 118,889999 120,580002 118,400002 117,919998 675300,000000
AVY 2020-07-15 118,050003 119,610001 117,320000 117,489998 761700,000000
AVY 2020-07-14 112,120003 115,820000 111,440002 114,360001 784400,000000
AVY 2020-07-13 112,199997 114,089996 111,699997 110,739998 946100,000000
AVY 2020-07-10 110,800003 111,839996 110,010002 109,639999 970800,000000
AVY 2020-07-09 112,500000 112,709999 109,989998 109,220001 573400,000000
AVY 2020-07-08 115,480003 116,040001 112,489998 111,529999 673600,000000
AVY 2020-07-07 116,699997 116,839996 115,269997 114,389999 480300,000000
AVY 2020-07-06 119,430000 120,089996 116,709999 116,690002 629400,000000
AVY 2020-07-02 115,190002 117,559998 114,639999 115,529999 728400,000000
AVY 2020-07-01 114,339996 114,750000 112,300003 112,580002 492500,000000
AVY 2020-06-30 111,790001 115,089996 111,730003 112,650002 594900,000000
AVY 2020-06-29 110,830002 113,070000 110,349998 110,529999 337900,000000
AVY 2020-06-26 111,129997 112,269997 109,379997 108,449997 1504400,000000
AVY 2020-06-25 112,059998 112,059998 109,410004 109,970001 826900,000000
AVY 2020-06-24 114,379997 114,830002 111,980003 110,879997 908100,000000
AVY 2020-06-23 115,120003 115,879997 113,430000 114,029999 605300,000000
AVY 2020-06-22 113,459999 114,309998 112,419998 112,339996 403900,000000
AVY 2020-06-19 118,610001 118,610001 114,510002 113,080002 542300,000000
AVY 2020-06-18 115,690002 116,750000 114,870003 115,000000 412900,000000
AVY 2020-06-17 116,660004 117,169998 115,320000 114,290001 260400,000000
AVY 2020-06-16 119,750000 119,889999 114,669998 114,879997 547400,000000
AVY 2020-06-15 110,379997 116,300003 109,070000 114,059998 376100,000000
AVY 2020-06-12 115,980003 116,949997 112,000000 112,070000 429900,000000
AVY 2020-06-11 118,910004 118,910004 111,919998 110,599998 710500,000000
AVY 2020-06-10 122,349998 122,349998 119,040001 119,930000 656900,000000
AVY 2020-06-09 123,290001 123,580002 121,379997 120,879997 363300,000000
AVY 2020-06-08 122,949997 125,639999 122,839996 123,040001 441200,000000
AVY 2020-06-05 122,699997 125,669998 121,800003 121,769997 739100,000000
AVY 2020-06-04 118,459999 120,000000 117,500000 117,239998 432700,000000
AVY 2020-06-03 117,250000 120,220001 116,349998 118,239998 629400,000000
AVY 2020-06-02 112,589996 116,510002 112,589996 114,110001 643200,000000
AVY 2020-06-01 111,300003 113,779999 111,160004 110,970001 493200,000000
AVY 2020-05-29 111,669998 112,529999 109,260002 108,709999 1155800,000000
AXP 2022-06-27 147,990005 148,669998 143,970001 144,289993 3151538,000000
AXP 2022-06-24 141,630005 146,270004 141,029999 146,149994 8957200,000000
AXP 2022-06-23 144,520004 144,820007 139,471603 141,649994 3915027,000000
AXP 2022-06-22 142,229996 146,338806 141,341003 144,389999 3419621,000000
AXP 2022-06-21 148,699997 148,699997 144,160004 144,759995 3281617,000000
AXP 2022-06-17 138,000000 145,560394 137,589996 144,179993 9221348,000000
AXP 2022-06-16 142,589996 142,880005 136,490005 137,500000 4187553,000000
AXP 2022-06-15 146,690002 147,884995 143,440002 146,220001 3251789,000000
AXP 2022-06-14 145,949997 147,399994 143,250000 144,600006 3408579,000000
AXP 2022-06-13 149,860001 151,029999 145,380005 146,289993 4035196,000000
AXP 2022-06-10 157,259995 157,875000 154,360001 154,419998 2680348,000000
AXP 2022-06-09 166,220001 166,414993 160,929993 160,979996 2273027,000000
AXP 2022-06-08 166,750000 168,639999 165,190002 165,960007 1861997,000000
AXP 2022-06-07 164,639999 169,482605 164,449997 168,690002 2026747,000000
AXP 2022-06-06 169,100006 170,259995 166,270004 167,020004 1459125,000000
AXP 2022-06-03 166,899994 168,039993 165,979996 166,830002 1363906,000000
AXP 2022-06-02 166,139999 169,190002 165,929993 169,139999 1686318,000000
AXP 2022-06-01 168,699997 169,369995 163,839996 165,759995 2173777,000000
AXP 2022-05-31 167,940002 170,779999 167,039993 168,820007 3464515,000000
AXP 2022-05-27 167,080002 169,679993 166,039993 169,600006 2009942,000000
AXP 2022-05-26 162,699997 166,770004 162,009995 165,369995 2463865,000000
AXP 2022-05-25 157,139999 161,759995 156,070007 160,509995 3881608,000000
AXP 2022-05-24 157,139999 160,320007 156,070007 158,509995 1657376,000000
AXP 2022-05-23 156,610001 159,550003 156,020004 159,039993 2726581,000000
AXP 2022-05-20 154,350006 154,800003 149,710007 153,240005 2862995,000000
AXP 2022-05-19 153,570007 156,460007 153,250000 154,000000 2514161,000000
AXP 2022-05-18 160,789993 160,850006 155,399994 156,100006 2322708,000000
AXP 2022-05-17 161,070007 162,759995 158,399994 161,850006 2743963,000000
AXP 2022-05-13 155,960007 160,089996 155,880005 158,750000 3625115,000000
AXP 2022-05-12 155,600006 157,149994 149,880005 153,270004 4938714,000000
AXP 2022-05-11 161,729996 164,940002 159,039993 159,389999 2435813,000000
AXP 2022-05-10 163,419998 164,729996 158,389999 161,830002 2911077,000000
AXP 2022-05-09 165,029999 166,020004 160,399994 161,020004 4479100,000000
AXP 2022-05-06 169,169998 169,990005 165,009995 167,149994 3034867,000000
AXP 2022-05-05 176,639999 176,759995 169,330002 171,009995 2887538,000000
AXP 2022-05-04 172,220001 178,169998 171,199997 177,820007 2651513,000000
AXP 2022-05-03 173,000000 174,000000 170,320007 172,110001 2798587,000000
AXP 2022-05-02 174,649994 174,880005 167,509995 171,619995 3879341,000000
AXP 2022-04-29 180,089996 182,259995 174,330002 174,710007 3210677,000000
AXP 2022-04-27 177,660004 179,399994 175,520004 177,630005 4080004,000000
AXP 2022-04-26 183,250000 183,910004 178,539993 178,649994 3310161,000000
AXP 2022-04-25 179,979996 184,259995 177,990005 184,100006 3936282,000000
AXP 2022-04-22 185,429993 185,550003 180,320007 180,539993 4348612,000000
AXP 2022-04-21 190,940002 192,419998 184,589996 185,740005 3748150,000000
AXP 2022-04-20 188,330002 190,149994 187,639999 188,460007 1892812,000000
AXP 2022-04-19 185,009995 188,089996 184,710007 187,169998 2349224,000000
AXP 2022-04-18 181,330002 185,889999 181,000000 184,479996 2140562,000000
AXP 2022-04-14 179,270004 182,470001 178,679993 181,160004 2589758,000000
AXP 2022-04-13 174,229996 180,020004 174,000000 179,589996 2817069,000000
AXP 2022-04-12 176,570007 179,250000 174,710007 175,539993 3906626,000000
AXP 2022-04-11 181,059998 182,440002 177,250000 177,570007 4688588,000000
AXP 2022-04-08 183,000000 186,720001 181,929993 183,699997 3008100,000000
AXP 2022-04-07 181,520004 183,259995 179,110001 182,389999 3826315,000000
AXP 2022-04-06 184,490005 184,869995 181,729996 183,710007 3090039,000000
AXP 2022-04-05 187,490005 190,839996 184,800003 185,399994 2879698,000000
AXP 2022-04-04 187,619995 188,500000 185,589996 187,660004 2687011,000000
AXP 2022-04-01 188,199997 189,419998 186,279999 187,169998 2572950,000000
AXP 2022-03-31 189,529999 191,110001 186,940002 187,000000 3561987,000000
AXP 2022-03-30 191,389999 192,100006 188,399994 189,759995 2232274,000000
AXP 2022-03-29 192,330002 193,990005 190,360001 190,940002 2475343,000000
AXP 2022-03-28 189,949997 189,949997 186,289993 189,699997 2321288,000000
AXP 2022-03-25 190,410004 191,259995 189,020004 190,279999 1872175,000000
AXP 2022-03-24 186,610001 189,369995 185,699997 188,889999 2034644,000000
AXP 2022-03-23 188,830002 189,619995 185,179993 186,020004 3587591,000000
AXP 2022-03-22 190,500000 194,350006 190,059998 191,330002 2935327,000000
AXP 2022-03-21 190,770004 191,479996 187,580002 189,089996 3152630,000000
AXP 2022-03-18 188,690002 191,000000 184,839996 190,720001 7915265,000000
AXP 2022-03-17 180,179993 187,710007 180,059998 186,970001 6326552,000000
AXP 2022-03-16 179,179993 182,759995 176,300003 180,610001 5123830,000000
AXP 2022-03-15 173,589996 178,289993 173,369995 176,039993 3755597,000000
AXP 2022-03-14 171,330002 174,710007 169,710007 172,789993 4534899,000000
AXP 2022-03-11 171,750000 172,309998 167,630005 167,899994 2618533,000000
AXP 2022-03-10 165,589996 170,949997 164,880005 169,600006 3839398,000000
AXP 2022-03-09 168,020004 170,729996 166,710007 168,649994 4700858,000000
AXP 2022-03-08 160,520004 166,289993 155,720001 160,050003 6407602,000000
AXP 2022-03-07 170,130005 170,759995 159,080002 159,130005 7724316,000000
AXP 2022-03-04 176,619995 176,740005 170,820007 172,949997 5317789,000000
AXP 2022-03-03 182,110001 183,449997 178,779999 179,889999 3333694,000000
AXP 2022-03-02 179,789993 182,240005 178,100006 180,309998 3925928,000000
AXP 2022-03-01 194,669998 194,770004 176,770004 178,059998 8387786,000000
AXP 2022-02-28 189,630005 195,130005 189,229996 194,539993 4829335,000000
AXP 2022-02-25 189,660004 194,240005 189,460007 193,710007 4824149,000000
AXP 2022-02-24 180,470001 188,500000 179,070007 188,350006 5885352,000000
AXP 2022-02-23 194,350006 194,449997 188,550003 188,949997 3560894,000000
AXP 2022-02-22 195,179993 196,149994 191,750000 192,440002 3269314,000000
AXP 2022-02-18 194,919998 197,750000 194,199997 194,880005 2806269,000000
AXP 2022-02-17 195,630005 197,380005 194,270004 195,710007 3024622,000000
AXP 2022-02-16 197,500000 199,550003 197,279999 198,380005 4122642,000000
AXP 2022-02-15 194,649994 198,350006 194,199997 197,979996 4124875,000000
AXP 2022-02-14 192,259995 194,149994 190,919998 192,350006 3354390,000000
AXP 2022-02-11 195,429993 197,169998 190,449997 191,809998 3986142,000000
AXP 2022-02-10 196,360001 198,229996 194,610001 195,509995 4172547,000000
AXP 2022-02-09 194,300003 198,720001 194,300003 196,399994 4579606,000000
AXP 2022-02-08 188,080002 194,529999 187,610001 194,000000 4686521,000000
AXP 2022-02-07 185,630005 188,910004 184,789993 187,869995 2974473,000000
AXP 2022-02-04 184,910004 188,660004 184,369995 185,850006 4075217,000000
AXP 2022-02-03 184,800003 185,779999 182,490005 184,039993 2939786,000000
AXP 2022-02-02 182,509995 184,580002 181,639999 184,160004 2431345,000000
AXP 2022-02-01 179,919998 184,039993 179,020004 183,539993 2699211,000000
AXP 2022-01-31 175,910004 180,130005 175,220001 179,820007 5040622,000000
AXP 2022-01-28 171,759995 177,210007 169,770004 177,059998 4111552,000000
AXP 2022-01-27 176,699997 178,199997 170,630005 171,899994 3651426,000000
AXP 2022-01-26 176,949997 179,220001 173,089996 175,320007 8224477,000000
AXP 2022-01-25 166,139999 174,470001 159,660004 173,110001 12971922,000000
AXP 2022-01-24 155,820007 159,449997 152,880005 158,929993 5406501,000000
AXP 2022-01-21 159,949997 161,880005 157,679993 158,740005 3774448,000000
AXP 2022-01-20 161,119995 164,570007 159,460007 160,919998 4205598,000000
AXP 2022-01-19 166,729996 166,539993 161,179993 161,389999 3590716,000000
AXP 2022-01-18 167,910004 168,940002 164,839996 166,169998 4111163,000000
AXP 2022-01-14 168,710007 168,710007 164,710007 168,399994 6508504,000000
AXP 2022-01-13 174,919998 176,380005 172,850006 173,289993 3808846,000000
AXP 2022-01-12 176,229996 176,800003 174,169998 174,470001 2803500,000000
AXP 2022-01-11 174,539993 175,720001 172,490005 175,380005 2630639,000000
AXP 2022-01-10 176,210007 176,210007 170,500000 173,740005 3627417,000000
AXP 2022-01-07 172,490005 175,360001 171,860001 174,380005 2509604,000000
AXP 2022-01-06 172,539993 173,690002 169,779999 172,899994 2284882,000000
AXP 2022-01-05 174,710007 176,309998 171,500000 171,759995 3913419,000000
AXP 2022-01-04 169,720001 174,050003 169,600006 173,610001 4184275,000000
AXP 2022-01-03 164,509995 168,399994 164,509995 168,210007 3067013,000000
AXP 2021-12-31 164,100006 165,169998 163,250000 163,600006 1662321,000000
AXP 2021-12-30 164,619995 165,800003 164,000000 164,160004 1632825,000000
AXP 2021-12-29 164,619995 164,880005 163,259995 163,830002 2062166,000000
AXP 2021-12-28 163,600006 166,130005 163,600006 164,410004 2006981,000000
AXP 2021-12-27 165,000000 165,000000 162,539993 164,389999 1663884,000000
AXP 2021-12-23 163,860001 166,399994 163,589996 164,160004 2460010,000000
AXP 2021-12-22 160,529999 163,160004 160,449997 162,470001 2822019,000000
AXP 2021-12-21 157,750000 161,050003 157,520004 160,910004 3625380,000000
AXP 2021-12-20 157,000000 158,210007 153,779999 155,889999 3741156,000000
AXP 2021-12-17 161,000000 161,320007 156,949997 160,009995 9531274,000000
AXP 2021-12-16 164,000000 165,179993 161,899994 163,000000 4409028,000000
AXP 2021-12-15 162,710007 163,050003 158,529999 162,240005 3845135,000000
AXP 2021-12-14 162,139999 165,259995 161,059998 162,850006 2698210,000000
AXP 2021-12-13 166,399994 166,399994 161,990005 163,300003 3476606,000000
AXP 2021-12-10 169,380005 170,580002 165,960007 167,029999 2684917,000000
AXP 2021-12-09 167,850006 168,830002 166,550003 168,020004 2153495,000000
AXP 2021-12-08 167,979996 170,539993 167,369995 168,880005 3217423,000000
AXP 2021-12-07 164,500000 169,160004 164,160004 166,949997 4960990,000000
AXP 2021-12-06 159,070007 162,740005 158,050003 160,679993 4055833,000000
AXP 2021-12-03 158,080002 158,330002 153,630005 155,940002 3941837,000000
AXP 2021-12-02 151,679993 157,910004 151,710007 156,740005 4974071,000000
AXP 2021-12-01 156,100006 157,070007 149,889999 150,059998 5745112,000000
AXP 2021-11-30 155,089996 155,869995 151,699997 152,300003 7095137,000000
AXP 2021-11-29 160,750000 161,410004 154,339996 157,860001 6163386,000000
AXP 2021-11-26 165,089996 165,240005 154,490005 156,820007 6793315,000000
AXP 2021-11-24 168,479996 171,979996 167,899994 171,610001 2739630,000000
AXP 2021-11-23 171,300003 171,949997 167,830002 170,850006 5060619,000000
AXP 2021-11-22 174,990005 175,250000 170,899994 170,899994 4582022,000000
AXP 2021-11-19 173,729996 175,259995 171,839996 173,539993 4089403,000000
AXP 2021-11-18 180,000000 180,339996 175,850006 176,210007 3993251,000000
AXP 2021-11-17 181,179993 181,740005 178,199997 179,610001 3445449,000000
AXP 2021-11-16 183,399994 183,399994 179,740005 180,919998 3063854,000000
AXP 2021-11-15 182,529999 183,929993 182,039993 183,130005 1697162,000000
AXP 2021-11-12 180,710007 182,380005 179,649994 181,889999 2388183,000000
AXP 2021-11-11 181,990005 182,729996 180,740005 181,300003 2058552,000000
AXP 2021-11-10 179,360001 183,479996 179,429993 181,399994 2967613,000000
AXP 2021-11-09 179,759995 181,190002 178,429993 179,949997 2261188,000000
AXP 2021-11-08 178,070007 182,089996 177,789993 180,050003 3194477,000000
AXP 2021-11-05 176,179993 177,789993 175,350006 176,690002 3861396,000000
AXP 2021-11-04 172,130005 174,020004 171,660004 172,529999 2960912,000000
AXP 2021-11-03 172,699997 173,830002 171,759995 172,610001 3791080,000000
AXP 2021-11-02 175,000000 175,199997 172,570007 173,169998 3094632,000000
AXP 2021-11-01 174,580002 176,070007 173,339996 174,210007 1819964,000000
AXP 2021-10-29 175,630005 176,669998 173,039993 173,779999 2628441,000000
AXP 2021-10-28 178,399994 179,190002 173,050003 174,610001 4865738,000000
AXP 2021-10-27 180,100006 183,729996 177,910004 178,029999 3096583,000000
AXP 2021-10-26 183,419998 183,500000 177,520004 180,949997 3831909,000000
AXP 2021-10-25 186,729996 187,210007 181,830002 182,309998 3153439,000000
AXP 2021-10-22 185,000000 189,020004 182,259995 187,080002 6013018,000000
AXP 2021-10-21 179,580002 179,789993 176,009995 177,470001 3250666,000000
AXP 2021-10-20 176,949997 179,770004 176,210007 179,600006 2316654,000000
AXP 2021-10-19 177,729996 178,000000 176,259995 177,309998 1347005,000000
AXP 2021-10-18 175,580002 177,600006 174,330002 176,820007 1510450,000000
AXP 2021-10-15 173,770004 177,770004 173,149994 175,809998 2951166,000000
AXP 2021-10-14 171,000000 172,380005 169,809998 171,509995 2484304,000000
AXP 2021-10-13 172,779999 174,089996 167,080002 168,720001 5606557,000000
AXP 2021-10-12 173,610001 176,559998 173,100006 174,910004 2720288,000000
AXP 2021-10-11 175,789993 176,789993 173,330002 173,460007 2498655,000000
AXP 2021-10-08 173,850006 176,979996 173,529999 175,149994 2008395,000000
AXP 2021-10-07 175,500000 176,869995 173,699997 174,289993 2852726,000000
AXP 2021-10-06 172,550003 174,880005 169,899994 173,399994 2890673,000000
AXP 2021-10-05 173,429993 176,059998 172,669998 174,759995 2628123,000000
AXP 2021-10-04 173,880005 177,229996 171,880005 172,660004 3489194,000000
AXP 2021-10-01 168,500000 175,110001 168,479996 173,940002 3954177,000000
AXP 2021-09-30 172,179993 172,360001 167,419998 167,529999 3052119,000000
AXP 2021-09-29 172,889999 172,979996 170,399994 171,539993 2281767,000000
AXP 2021-09-28 175,490005 177,240005 172,679993 173,139999 3484101,000000
AXP 2021-09-27 177,669998 178,800003 176,330002 176,770004 3448199,000000
AXP 2021-09-24 173,369995 176,000000 173,179993 175,720001 2665686,000000
AXP 2021-09-23 169,490005 174,100006 169,309998 173,360001 3910942,000000
AXP 2021-09-22 165,619995 168,619995 164,899994 167,490005 3429152,000000
AXP 2021-09-21 161,910004 165,350006 161,690002 163,270004 3036232,000000
AXP 2021-09-20 159,360001 162,139999 157,949997 160,570007 5931984,000000
AXP 2021-09-17 161,570007 164,250000 161,570007 163,919998 5657789,000000
AXP 2021-09-16 163,100006 164,429993 162,199997 162,630005 2764960,000000
AXP 2021-09-15 160,020004 162,279999 159,210007 161,339996 2926978,000000
AXP 2021-09-14 162,679993 165,830002 158,779999 159,479996 4162481,000000
AXP 2021-09-13 160,639999 161,800003 159,750000 161,449997 2800506,000000
AXP 2021-09-10 161,169998 161,460007 158,389999 158,720001 2927774,000000
AXP 2021-09-09 158,779999 162,149994 158,539993 159,389999 3223143,000000
AXP 2021-09-08 159,190002 159,259995 156,800003 158,929993 2984290,000000
AXP 2021-09-07 158,869995 160,660004 158,570007 159,720001 3728625,000000
AXP 2021-09-03 160,750000 161,279999 158,160004 159,300003 4081008,000000
AXP 2021-09-02 165,050003 165,080002 161,149994 162,050003 4338208,000000
AXP 2021-09-01 166,339996 167,270004 164,130005 164,440002 2505672,000000
AXP 2021-08-31 164,100006 166,429993 163,720001 165,960007 3006306,000000
AXP 2021-08-30 168,160004 168,300003 164,210007 164,259995 2549881,000000
AXP 2021-08-27 165,350006 168,889999 165,160004 168,630005 2463644,000000
AXP 2021-08-26 165,970001 166,500000 164,380005 165,509995 3145729,000000
AXP 2021-08-25 161,880005 167,229996 160,500000 166,179993 3515175,000000
AXP 2021-08-24 160,600006 161,899994 160,190002 161,199997 2370745,000000
AXP 2021-08-23 161,229996 161,850006 160,110001 160,449997 1929547,000000
AXP 2021-08-20 158,850006 159,990005 158,059998 159,750000 3033474,000000
AXP 2021-08-19 160,160004 161,089996 157,330002 159,029999 4255781,000000
AXP 2021-08-18 163,830002 165,139999 162,059998 162,130005 3202717,000000
AXP 2021-08-17 164,759995 166,350006 163,350006 164,649994 7630791,000000
AXP 2021-08-16 164,770004 165,889999 162,639999 165,750000 3792014,000000
AXP 2021-08-13 168,089996 168,300003 165,610001 166,080002 4108756,000000
AXP 2021-08-12 170,020004 170,110001 167,970001 168,520004 3294741,000000
AXP 2021-08-11 169,449997 170,729996 168,669998 170,669998 2898183,000000
AXP 2021-08-10 170,729996 171,630005 168,679993 169,490005 3141065,000000
AXP 2021-08-09 17035,000000 171,119995 168,789993 170,779999 2521220,000000
AXP 2021-08-06 170,529999 172,850006 169,740005 171,360001 2780205,000000
AXP 2021-08-05 168,660004 170,529999 168,320007 169,630005 2511343,000000
AXP 2021-08-04 168,300003 170,440002 167,320007 168,059998 3089409,000000
AXP 2021-08-03 169,750000 170,289993 165,300003 169,039993 3583885,000000
AXP 2021-08-02 171,139999 173,360001 168,759995 169,270004 2728553,000000
AXP 2021-07-30 172,320007 173,240005 169,820007 170,529999 3375258,000000
AXP 2021-07-29 171,389999 173,820007 171,000000 171,949997 3131888,000000
AXP 2021-07-28 173,000000 173,449997 169,729996 170,020004 7124205,000000
AXP 2021-07-27 170,460007 175,119995 169,960007 172,940002 4982277,000000
AXP 2021-07-26 173,250000 175,429993 172,300003 172,610001 3031563,000000
AXP 2021-07-23 176,529999 179,669998 172,949997 173,179993 6229570,000000
AXP 2021-07-22 172,250000 173,210007 169,050003 170,899994 3185716,000000
AXP 2021-07-21 172,250000 173,210007 170,649994 170,949997 636088,000000
AXP 2021-07-20 162,940002 169,580002 162,570007 168,869995 3912722,000000
AXP 2021-07-19 165,649994 166,440002 161,479996 162,809998 6720607,000000
AXP 2021-07-16 173,740005 173,789993 169,539993 170,009995 4043749,000000
AXP 2021-07-15 171,139999 173,259995 171,100006 172,850006 3078189,000000
AXP 2021-07-14 172,860001 174,500000 171,020004 172,520004 2832653,000000
AXP 2021-07-13 174,000000 174,740005 172,419998 172,619995 2672829,000000
AXP 2021-07-12 170,070007 174,100006 169,880005 173,600006 2898067,000000
AXP 2021-07-09 170,000000 172,300003 169,210007 171,940002 3175192,000000
AXP 2021-07-08 166,949997 170,039993 165,589996 167,500000 4542492,000000
AXP 2021-07-07 169,600006 172,940002 169,380005 170,979996 3537356,000000
AXP 2021-07-06 172,539993 172,539993 167,800003 169,559998 4277296,000000
AXP 2021-07-02 167,699997 168,979996 167,009995 168,500000 1931545,000000
AXP 2021-07-01 165,649994 167,360001 164,690002 166,940002 2295623,000000
AXP 2021-06-30 163,699997 166,160004 163,699997 165,229996 2160590,000000
AXP 2021-06-29 165,570007 166,320007 163,229996 164,250000 2482964,000000
AXP 2021-06-28 168,619995 168,850006 163,199997 164,779999 3356086,000000
AXP 2021-06-25 168,449997 170,410004 168,449997 169,449997 5194171,000000
AXP 2021-06-24 167,050003 168,580002 166,449997 168,210007 1768465,000000
AXP 2021-06-23 165,029999 166,860001 164,820007 166,020004 1928304,000000
AXP 2021-06-22 163,419998 165,240005 162,460007 164,500000 2189984,000000
AXP 2021-06-21 160,080002 165,199997 159,130005 164,899994 3157380,000000
AXP 2021-06-18 158,699997 159,669998 157,250000 158,169998 6150425,000000
AXP 2021-06-17 165,970001 166,000000 160,529999 162,130005 3748015,000000
AXP 2021-06-16 165,779999 166,649994 164,270004 164,679993 3081538,000000
AXP 2021-06-15 163,929993 166,889999 163,800003 166,270004 3525734,000000
AXP 2021-06-14 164,300003 164,880005 163,110001 163,809998 2031568,000000
AXP 2021-06-11 163,000000 164,539993 162,509995 164,509995 1511424,000000
AXP 2021-06-10 165,179993 165,210007 162,130005 162,229996 2054249,000000
AXP 2021-06-09 165,270004 166,139999 163,800003 164,089996 2620848,000000
AXP 2021-06-08 164,860001 167,139999 163,699997 166,509995 2051121,000000
AXP 2021-06-07 165,630005 166,649994 165,369995 165,919998 1961528,000000
AXP 2021-06-04 165,000000 165,729996 163,339996 165,000000 2839639,000000
AXP 2021-06-03 163,679993 165,419998 162,820007 164,520004 1977132,000000
AXP 2021-06-02 164,610001 165,690002 163,320007 164,119995 3172542,000000
AXP 2021-06-01 162,509995 164,110001 161,550003 163,759995 3820332,000000
AXP 2021-05-28 160,259995 160,630005 158,889999 160,130005 2437025,000000
AXP 2021-05-27 159,979996 160,289993 158,850006 159,740005 2828400,000000
AXP 2021-05-26 158,160004 159,380005 157,369995 158,580002 3731600,000000
AXP 2021-05-25 159,070007 160,080002 157,740005 158,009995 2484200,000000
AXP 2021-05-24 157,699997 158,910004 156,949997 158,639999 1956900,000000
AXP 2021-05-21 156,699997 158,809998 156,350006 156,869995 3424100,000000
AXP 2021-05-20 155,470001 156,250000 153,929993 155,529999 3031100,000000
AXP 2021-05-19 152,070007 154,779999 151,720001 154,729996 3526800,000000
AXP 2021-05-18 157,360001 158,300003 154,860001 154,990005 2417800,000000
AXP 2021-05-17 157,050003 157,380005 155,880005 156,860001 1541400,000000
AXP 2021-05-14 155,389999 157,940002 154,529999 157,149994 1892700,000000
AXP 2021-05-13 152,410004 154,809998 151,809998 154,080002 2269700,000000
AXP 2021-05-12 154,720001 155,899994 152,070007 152,300003 3487400,000000
AXP 2021-05-11 156,460007 157,789993 153,649994 154,429993 3900100,000000
AXP 2021-05-10 159,750000 160,690002 158,500000 158,679993 2987600,000000
AXP 2021-05-07 155,610001 159,259995 155,339996 158,979996 2617800,000000
AXP 2021-05-06 156,860001 157,509995 154,020004 156,880005 2798800,000000
AXP 2021-05-05 154,869995 156,729996 154,830002 156,389999 2194800,000000
AXP 2021-05-04 154,479996 155,740005 152,839996 154,529999 3025100,000000
AXP 2021-05-03 154,589996 156,050003 154,009995 154,800003 2726200,000000
AXP 2021-04-30 153,600006 154,039993 152,479996 153,350006 2712700,000000
AXP 2021-04-29 153,850006 155,080002 152,089996 154,630005 2636000,000000
AXP 2021-04-28 150,679993 153,460007 149,440002 152,539993 2584500,000000
AXP 2021-04-27 150,699997 150,880005 148,850006 150,360001 2692100,000000
AXP 2021-04-26 146,800003 151,119995 145,559998 150,339996 4821100,000000
AXP 2021-04-23 141,539993 144,979996 140,679993 144,330002 6395300,000000
AXP 2021-04-22 147,570007 148,919998 145,869995 147,160004 3247300,000000
AXP 2021-04-21 144,000000 147,380005 143,020004 147,179993 2161700,000000
AXP 2021-04-20 147,210007 147,500000 144,509995 145,100006 2526700,000000
AXP 2021-04-19 149,190002 149,509995 147,800003 148,539993 2259100,000000
AXP 2021-04-16 149,710007 150,449997 148,690002 149,990005 3480000,000000
AXP 2021-04-15 147,509995 148,589996 145,500000 148,529999 2901200,000000
AXP 2021-04-14 145,809998 148,750000 145,699997 147,419998 2141800,000000
AXP 2021-04-13 146,550003 146,600006 143,839996 145,990005 2132100,000000
AXP 2021-04-12 147,259995 147,770004 146,410004 147,570007 1869000,000000
AXP 2021-04-09 148,210007 148,440002 146,690002 147,779999 1783400,000000
AXP 2021-04-08 146,800003 147,160004 144,679993 147,039993 2295600,000000
AXP 2021-04-07 147,419998 148,360001 145,720001 147,130005 2399500,000000
AXP 2021-04-06 145,979996 146,529999 144,380005 146,149994 2851200,000000
AXP 2021-04-05 146,910004 147,479996 145,610001 146,059998 2960100,000000
AXP 2021-04-01 142,339996 144,630005 142,210007 144,570007 2629200,000000
AXP 2021-03-31 142,979996 143,259995 141,350006 141,440002 2957300,000000
AXP 2021-03-30 142,899994 144,479996 142,610001 143,059998 2034500,000000
AXP 2021-03-29 141,979996 143,070007 140,309998 141,940002 2220600,000000
AXP 2021-03-26 143,740005 143,979996 141,050003 143,300003 2687500,000000
AXP 2021-03-25 137,949997 142,529999 136,759995 141,850006 2766400,000000
AXP 2021-03-24 137,970001 140,039993 137,610001 138,009995 2638900,000000
AXP 2021-03-23 138,940002 139,500000 135,130005 135,669998 4905400,000000
AXP 2021-03-22 139,490005 140,990005 138,809998 139,529999 2274100,000000
AXP 2021-03-19 141,899994 141,940002 139,740005 140,289993 5098300,000000
AXP 2021-03-18 145,490005 145,500000 142,070007 142,149994 3173600,000000
AXP 2021-03-17 144,759995 144,820007 141,899994 144,250000 3278500,000000
AXP 2021-03-16 147,250000 147,259995 142,820007 142,869995 4031000,000000
AXP 2021-03-15 148,039993 148,919998 146,029999 146,550003 2586300,000000
AXP 2021-03-12 149,100006 150,639999 148,020004 148,089996 2420100,000000
AXP 2021-03-11 146,000000 147,820007 145,130005 147,309998 3147700,000000
AXP 2021-03-10 145,699997 148,289993 145,440002 146,309998 3049800,000000
AXP 2021-03-09 148,580002 149,080002 144,110001 144,669998 5806100,000000
AXP 2021-03-08 147,279999 151,460007 146,720001 149,820007 4283400,000000
AXP 2021-03-05 144,660004 147,960007 142,080002 146,889999 5048300,000000
AXP 2021-03-04 142,149994 144,110001 139,949997 142,250000 4461700,000000
AXP 2021-03-03 140,000000 144,250000 140,000000 142,160004 4393700,000000
AXP 2021-03-02 138,240005 140,190002 138,080002 138,830002 2929100,000000
AXP 2021-03-01 138,179993 139,770004 138,119995 138,289993 2972100,000000
AXP 2021-02-26 137,100006 138,250000 133,789993 134,850006 3654800,000000
AXP 2021-02-25 140,619995 140,639999 136,369995 136,669998 3607500,000000
AXP 2021-02-24 137,199997 140,949997 136,809998 139,470001 4099500,000000
AXP 2021-02-23 136,470001 138,309998 134,279999 136,529999 4814400,000000
AXP 2021-02-22 131,509995 136,470001 131,369995 135,539993 3923100,000000
AXP 2021-02-19 129,490005 133,360001 129,490005 131,320007 3419500,000000
AXP 2021-02-18 127,489998 128,830002 126,080002 128,100006 2269700,000000
AXP 2021-02-17 130,080002 131,160004 128,440002 128,169998 3088800,000000
AXP 2021-02-16 128,910004 130,910004 128,250000 130,289993 2730600,000000
AXP 2021-02-12 128,190002 130,460007 128,000000 129,229996 2873300,000000
AXP 2021-02-11 127,449997 129,119995 126,980003 127,930000 3733000,000000
AXP 2021-02-10 127,629997 128,699997 126,839996 127,849998 2929100,000000
AXP 2021-02-09 127,650002 127,660004 126,199997 126,300003 2175000,000000
AXP 2021-02-08 126,870003 128,399994 126,750000 127,610001 3360900,000000
AXP 2021-02-05 126,620003 127,339996 125,629997 125,900002 3184200,000000
AXP 2021-02-04 120,989998 125,410004 120,800003 124,529999 3915900,000000
AXP 2021-02-03 120,080002 120,980003 119,559998 120,080002 2782500,000000
AXP 2021-02-02 118,290001 122,419998 118,279999 120,339996 4036700,000000
AXP 2021-02-01 117,699997 119,290001 117,000000 116,680000 3359800,000000
AXP 2021-01-29 117,739998 118,389999 115,809998 115,910004 5059300,000000
AXP 2021-01-28 117,430000 120,379997 116,599998 118,610001 5788500,000000
AXP 2021-01-27 114,860001 116,800003 112,099998 113,750000 5816900,000000
AXP 2021-01-26 118,750000 120,290001 115,720001 115,800003 8932500,000000
AXP 2021-01-25 124,239998 125,000000 120,320000 120,790001 6156700,000000
AXP 2021-01-22 125,739998 127,059998 124,879997 125,760002 2954800,000000
AXP 2021-01-21 128,289993 128,889999 126,099998 127,050003 3654900,000000
AXP 2021-01-20 127,190002 129,539993 127,070000 128,550003 4090200,000000
AXP 2021-01-19 125,489998 128,059998 124,239998 126,370003 5818500,000000
AXP 2021-01-15 122,480003 122,860001 121,709999 121,779999 3948200,000000
AXP 2021-01-14 122,650002 124,500000 122,089996 123,410004 3404700,000000
AXP 2021-01-13 121,599998 123,889999 121,160004 122,029999 3678300,000000
AXP 2021-01-12 122,000000 122,320000 120,720001 121,260002 2671300,000000
AXP 2021-01-11 120,419998 121,410004 119,389999 120,699997 3311000,000000
AXP 2021-01-08 122,070000 122,199997 119,519997 121,419998 2934500,000000
AXP 2021-01-07 124,099998 125,690002 117,349998 121,300003 8696600,000000
AXP 2021-01-06 121,000000 124,730003 120,809998 122,260002 5861500,000000
AXP 2021-01-05 118,260002 119,279999 117,099998 117,900002 2112700,000000
AXP 2021-01-04 121,300003 121,800003 116,849998 117,279999 3472100,000000
AXP 2020-12-31 119,709999 121,059998 119,160004 120,129997 1747800,000000
AXP 2020-12-30 118,250000 119,949997 118,150002 118,660004 1954200,000000
AXP 2020-12-29 119,239998 119,349998 118,000000 117,370003 1860400,000000
AXP 2020-12-28 118,050003 119,349998 117,599998 117,589996 1878700,000000
AXP 2020-12-24 116,930000 117,440002 115,820000 116,589996 707000,000000
AXP 2020-12-23 115,779999 118,190002 115,779999 116,190002 2725200,000000
AXP 2020-12-22 116,190002 116,260002 114,379997 113,809998 3632300,000000
AXP 2020-12-21 115,769997 118,000000 113,720001 115,660004 4528300,000000
AXP 2020-12-18 118,589996 119,360001 116,650002 116,750000 8394100,000000
AXP 2020-12-17 119,410004 119,669998 118,459999 118,209999 3746700,000000
AXP 2020-12-16 118,930000 119,589996 118,279999 118,230003 2943700,000000
AXP 2020-12-15 118,790001 119,309998 115,559998 118,330002 4528900,000000
AXP 2020-12-14 121,730003 121,790001 116,650002 116,599998 5336300,000000
AXP 2020-12-11 120,110001 120,500000 118,839996 119,449997 2942800,000000
AXP 2020-12-10 120,720001 122,129997 119,699997 121,050003 2818800,000000
AXP 2020-12-09 123,279999 123,959999 121,010002 120,900002 3622800,000000
AXP 2020-12-08 122,470001 124,550003 122,019997 122,720001 3623000,000000
AXP 2020-12-07 124,510002 124,870003 122,629997 123,139999 4253700,000000
AXP 2020-12-04 124,349998 125,320000 123,849998 124,230003 5048600,000000
AXP 2020-12-03 122,849998 123,949997 122,120003 122,320000 4285100,000000
AXP 2020-12-02 119,279999 122,849998 118,900002 121,540001 3271900,000000
AXP 2020-12-01 120,320000 122,570000 119,849998 119,150002 3583400,000000
AXP 2020-11-30 120,029999 121,480003 118,000000 117,820000 3517700,000000
AXP 2020-11-27 120,529999 121,690002 119,790001 119,809998 2447700,000000
AXP 2020-11-25 119,500000 120,980003 118,250000 119,800003 4646600,000000
AXP 2020-11-24 119,000000 120,839996 117,889999 119,610001 6163400,000000
AXP 2020-11-23 114,239998 116,779999 113,720001 115,339996 3022900,000000
AXP 2020-11-20 113,739998 114,540001 111,900002 111,849998 3702300,000000
AXP 2020-11-19 113,779999 114,800003 112,529999 113,400002 3249800,000000
AXP 2020-11-18 116,940002 118,760002 114,190002 113,500000 3264300,000000
AXP 2020-11-17 116,970001 117,790001 114,139999 115,730003 4023200,000000
AXP 2020-11-16 119,099998 120,389999 116,750000 117,900002 5339100,000000
AXP 2020-11-13 112,339996 115,639999 112,209999 114,239998 4811500,000000
AXP 2020-11-12 109,820000 112,120003 109,550003 110,379997 4941200,000000
AXP 2020-11-11 115,930000 116,000000 110,300003 110,400002 5642700,000000
AXP 2020-11-10 118,589996 119,889999 115,120003 115,199997 7056800,000000
AXP 2020-11-09 110,540001 119,809998 110,190002 116,610001 17261700,000000
AXP 2020-11-06 98,519997 98,639999 96,269997 96,059998 3126300,000000
AXP 2020-11-05 97,209999 98,320000 96,839996 97,470001 4197300,000000
AXP 2020-11-04 94,000000 97,820000 92,860001 95,779999 4545500,000000
AXP 2020-11-03 94,750000 96,849998 94,400002 95,669998 4004300,000000
AXP 2020-11-02 92,959999 94,129997 92,269997 92,790001 3572900,000000
AXP 2020-10-30 90,800003 91,320000 89,110001 90,650002 4736300,000000
AXP 2020-10-29 91,410004 92,230003 90,129997 90,480003 5419500,000000
AXP 2020-10-28 91,959999 93,570000 91,000000 91,010002 7037800,000000
AXP 2020-10-27 97,620003 97,699997 94,900002 94,309998 3780300,000000
AXP 2020-10-26 99,769997 100,099998 95,779999 96,250000 5731500,000000
AXP 2020-10-23 100,629997 103,639999 100,000000 100,330002 8921200,000000
AXP 2020-10-22 101,699997 104,860001 101,570000 104,110001 3748800,000000
AXP 2020-10-21 103,169998 103,389999 101,360001 100,769997 2588400,000000
AXP 2020-10-20 102,940002 104,610001 102,830002 102,470001 2954700,000000
AXP 2020-10-19 105,129997 105,220001 102,250000 101,809998 3196500,000000
AXP 2020-10-16 104,650002 105,680000 104,199997 104,230003 2394300,000000
AXP 2020-10-15 103,440002 104,889999 103,019997 103,750000 2699300,000000
AXP 2020-10-14 105,379997 106,269997 104,760002 104,129997 2826300,000000
AXP 2020-10-13 105,889999 106,589996 104,760002 104,330002 2602600,000000
AXP 2020-10-12 106,459999 107,010002 106,000000 105,919998 2626700,000000
AXP 2020-10-09 105,989998 107,209999 105,239998 105,650002 3511300,000000
AXP 2020-10-08 104,330002 106,139999 104,059998 105,370003 2922600,000000
AXP 2020-10-07 102,809998 104,150002 102,389999 102,279999 3048400,000000
AXP 2020-10-06 105,010002 105,290001 101,320000 100,680000 3309200,000000
AXP 2020-10-05 103,330002 104,080002 102,269997 102,790001 2863200,000000
AXP 2020-10-02 99,779999 103,139999 98,629997 100,529999 3783300,000000
AXP 2020-10-01 100,330002 101,480003 99,370003 100,250000 4179300,000000
AXP 2020-09-30 98,230003 101,519997 98,230003 99,190002 5060900,000000
AXP 2020-09-29 98,739998 99,349998 97,230003 96,709999 3200400,000000
AXP 2020-09-28 99,000000 99,730003 98,629997 97,769997 3930900,000000
AXP 2020-09-25 94,680000 96,849998 94,459999 95,239998 2775600,000000
AXP 2020-09-24 95,339996 96,900002 93,709999 94,440002 4249000,000000
AXP 2020-09-23 95,760002 97,099998 95,089996 94,550003 9427200,000000
AXP 2020-09-22 98,010002 99,779999 96,410004 97,430000 4884400,000000
AXP 2020-09-21 100,599998 100,629997 96,220001 97,129997 8339900,000000
AXP 2020-09-18 104,459999 106,120003 103,309998 102,339996 6630300,000000
AXP 2020-09-17 104,269997 105,349998 103,320000 103,550003 3215300,000000
AXP 2020-09-16 106,730003 107,489998 104,690002 104,860001 5798900,000000
AXP 2020-09-15 107,839996 108,120003 106,239998 105,550003 3371500,000000
AXP 2020-09-14 104,650002 107,690002 104,220001 106,129997 3620100,000000
AXP 2020-09-11 102,910004 103,849998 102,010002 102,260002 2604400,000000
AXP 2020-09-10 104,190002 105,110001 102,309998 101,680000 3288900,000000
AXP 2020-09-09 104,570000 104,709999 102,690002 102,680000 2474700,000000
AXP 2020-09-08 104,419998 105,080002 103,300003 102,570000 4517000,000000
AXP 2020-09-04 106,349998 108,279999 104,480003 104,550003 5235100,000000
AXP 2020-09-03 104,970001 109,029999 103,849998 103,349998 6747900,000000
AXP 2020-09-02 102,580002 104,870003 102,290001 103,290001 3536900,000000
AXP 2020-09-01 100,540001 102,779999 100,160004 101,379997 3142500,000000
AXP 2020-08-31 102,900002 102,900002 101,360001 100,510002 4665800,000000
AXP 2020-08-28 102,150002 102,900002 100,739998 101,449997 4382900,000000
AXP 2020-08-27 98,760002 102,139999 98,529999 100,449997 3992100,000000
AXP 2020-08-26 98,559998 99,139999 97,809998 97,360001 2936500,000000
AXP 2020-08-25 100,620003 100,790001 98,029999 98,000000 2946600,000000
AXP 2020-08-24 96,680000 99,370003 96,389999 98,279999 4141100,000000
AXP 2020-08-21 96,489998 97,650002 95,959999 95,129997 2845100,000000
AXP 2020-08-20 95,739998 97,580002 95,680000 95,690002 3102500,000000
AXP 2020-08-19 96,820000 97,910004 95,889999 95,860001 3079600,000000
AXP 2020-08-18 98,190002 98,830002 96,470001 95,639999 3337300,000000
AXP 2020-08-17 99,919998 100,000000 97,440002 96,510002 7488500,000000
AXP 2020-08-14 99,660004 101,290001 99,269997 99,339996 1956500,000000
AXP 2020-08-13 100,529999 101,830002 99,500000 99,349998 3265400,000000
AXP 2020-08-12 104,760002 104,800003 100,680000 100,599998 3407800,000000
AXP 2020-08-11 103,989998 105,699997 102,959999 102,160004 4744000,000000
AXP 2020-08-10 99,489998 102,650002 99,260002 100,540001 5254800,000000
AXP 2020-08-07 95,290001 99,300003 94,949997 98,110001 4690700,000000
AXP 2020-08-06 95,180000 96,269997 94,480003 94,900002 2698800,000000
AXP 2020-08-05 93,820000 95,580002 93,809998 94,379997 2844900,000000
AXP 2020-08-04 93,489998 93,800003 92,489998 92,199997 2415100,000000
AXP 2020-08-03 93,309998 94,400002 92,440002 92,550003 2869000,000000
AXP 2020-07-31 94,309998 94,449997 92,230003 92,330002 4088200,000000
AXP 2020-07-30 94,680000 94,779999 92,500000 93,650002 3856300,000000
AXP 2020-07-29 94,709999 96,750000 94,440002 95,660004 2791700,000000
AXP 2020-07-28 95,760002 96,290001 94,180000 93,419998 3567400,000000
AXP 2020-07-27 94,639999 95,980003 93,639999 94,769997 3501800,000000
AXP 2020-07-24 95,300003 97,150002 93,300003 94,320000 4790300,000000
AXP 2020-07-23 95,510002 97,779999 95,510002 95,639999 4239800,000000
AXP 2020-07-22 95,809998 97,410004 95,379997 95,519997 4360300,000000
AXP 2020-07-21 95,250000 97,459999 94,730003 95,309998 4227100,000000
AXP 2020-07-20 94,800003 95,360001 93,580002 93,000000 3560100,000000
AXP 2020-07-17 96,349998 96,529999 95,010002 94,169998 2861600,000000
AXP 2020-07-16 96,500000 97,790001 95,669998 95,300003 2666000,000000
AXP 2020-07-15 96,660004 97,779999 96,389999 96,330002 5405600,000000
AXP 2020-07-14 93,190002 95,220001 92,290001 93,830002 4044400,000000
AXP 2020-07-13 94,239998 95,760002 92,779999 92,570000 4819700,000000
AXP 2020-07-10 90,320000 93,309998 89,820000 92,239998 4400900,000000
AXP 2020-07-09 92,510002 93,209999 89,580002 89,610001 4484500,000000
AXP 2020-07-08 91,970001 93,099998 90,709999 91,910004 6382100,000000
AXP 2020-07-07 95,440002 95,519997 92,629997 92,019997 5564200,000000
AXP 2020-07-06 96,510002 97,900002 95,839996 95,559998 4059600,000000
AXP 2020-07-02 96,769997 97,290001 93,849998 93,330002 4239700,000000
AXP 2020-07-01 95,250000 96,959999 93,639999 93,050003 3301000,000000
AXP 2020-06-30 94,160004 95,599998 93,570000 93,760002 4367100,000000
AXP 2020-06-29 94,440002 95,410004 93,339996 93,089996 4962400,000000
AXP 2020-06-26 95,930000 96,300003 92,449997 92,010002 10489400,000000
AXP 2020-06-25 94,610001 98,120003 93,760002 96,370003 5195400,000000
AXP 2020-06-24 97,650002 98,269997 95,000000 94,040001 5958300,000000
AXP 2020-06-23 100,940002 101,650002 99,250000 97,919998 4364800,000000
AXP 2020-06-22 98,000000 100,500000 97,949997 97,940002 4799900,000000
AXP 2020-06-19 104,230003 104,230003 99,320000 99,419998 7589500,000000
AXP 2020-06-18 102,139999 103,489998 101,269997 100,620003 3645700,000000
AXP 2020-06-17 105,669998 106,120003 103,830002 102,389999 4408200,000000
AXP 2020-06-16 109,019997 109,059998 102,860001 104,029999 6706000,000000
AXP 2020-06-15 100,000000 104,739998 97,620003 102,379997 6472400,000000
AXP 2020-06-12 103,209999 103,500000 98,080002 100,150002 7251100,000000
AXP 2020-06-11 100,870003 102,989998 98,129997 97,110001 8601200,000000
AXP 2020-06-10 110,000000 110,330002 105,959999 104,559998 5747400,000000
AXP 2020-06-09 110,080002 111,800003 108,669998 108,790001 5517400,000000
AXP 2020-06-08 111,910004 113,709999 110,639999 111,959999 6795200,000000
AXP 2020-06-05 114,110001 115,930000 108,070000 108,080002 10097600,000000
AXP 2020-06-04 103,470001 107,430000 103,230003 104,930000 5841600,000000
AXP 2020-06-03 102,779999 105,870003 101,629997 103,809998 7301000,000000
AXP 2020-06-02 98,599998 100,489998 98,169998 97,580002 5433800,000000
AXP 2020-06-01 95,559998 98,070000 94,559998 95,290001 4269500,000000
AXP 2020-05-29 95,500000 97,110001 94,660004 93,639999 7710900,000000
AZN 2022-06-27 66,260002 67,070000 65,860001 66,510002 4638104,000000
AZN 2022-06-24 66,459999 66,930000 65,750000 66,900002 5643358,000000
AZN 2022-06-23 63,689999 64,527199 63,514999 64,449997 4370277,000000
AZN 2022-06-22 62,930000 64,150002 62,910000 63,549999 4650250,000000
AZN 2022-06-21 62,410000 63,020000 62,090000 62,830002 5566891,000000
AZN 2022-06-17 61,209999 61,595001 60,800900 61,090000 7025239,000000
AZN 2022-06-16 60,860001 61,310001 59,959999 60,860001 10928213,000000
AZN 2022-06-15 60,450001 60,880001 59,599998 60,570000 7670598,000000
AZN 2022-06-14 58,430000 59,779999 58,430000 59,259998 14955325,000000
AZN 2022-06-13 60,430000 60,669998 59,919998 60,009998 6889752,000000
AZN 2022-06-10 61,290001 62,130001 61,145000 61,790001 6953918,000000
AZN 2022-06-09 64,220001 64,320000 62,660000 62,700001 5306564,000000
AZN 2022-06-08 64,620003 65,379997 64,589996 64,720001 5038214,000000
AZN 2022-06-07 63,860001 65,629997 63,880001 65,580002 6078224,000000
AZN 2022-06-06 64,220001 64,720001 63,330002 63,520000 10232666,000000
AZN 2022-06-03 66,120003 66,660004 65,529999 65,699997 5582181,000000
AZN 2022-06-02 66,449997 66,980003 65,610001 66,970001 3814595,000000
AZN 2022-06-01 66,519997 66,680000 65,500000 66,120003 5254410,000000
AZN 2022-05-31 65,889999 66,750000 65,690002 66,480003 5456764,000000
AZN 2022-05-27 66,800003 67,400002 66,629997 67,400002 5314370,000000
AZN 2022-05-26 66,730003 67,160004 66,510002 66,699997 6216950,000000
AZN 2022-05-25 66,449997 67,040001 66,320000 66,809998 3860427,000000
AZN 2022-05-24 66,449997 66,980003 66,320000 66,500000 2213908,000000
AZN 2022-05-23 66,459999 67,320000 66,290001 66,410004 6481222,000000
AZN 2022-05-20 65,480003 66,360001 64,980003 66,209999 7169192,000000
AZN 2022-05-19 63,330002 64,790001 63,150002 64,540001 6443382,000000
AZN 2022-05-18 64,220001 64,529999 63,209999 63,320000 8764783,000000
AZN 2022-05-17 65,540001 65,820000 65,190002 65,639999 6447724,000000
AZN 2022-05-13 62,520000 63,310001 62,310001 63,139999 5831362,000000
AZN 2022-05-12 60,509998 61,630001 60,340000 61,450001 8800373,000000
AZN 2022-05-11 61,869999 62,799999 61,330002 61,430000 10458051,000000
AZN 2022-05-10 63,009998 64,139999 62,990002 63,639999 6048465,000000
AZN 2022-05-09 63,259998 63,570000 62,340000 62,580002 8179367,000000
AZN 2022-05-06 63,430000 64,669998 63,200001 64,360001 8663597,000000
AZN 2022-05-05 65,739998 66,000000 64,430000 64,949997 8220224,000000
AZN 2022-05-04 66,610001 66,940002 65,440002 66,750000 8045602,000000
AZN 2022-05-03 66,489998 67,269997 66,489998 67,169998 6593658,000000
AZN 2022-05-02 65,959999 66,519997 65,620003 66,430000 5594460,000000
AZN 2022-04-29 66,230003 67,800003 66,129997 66,400002 10735336,000000
AZN 2022-04-27 66,320000 66,709999 65,680000 66,190002 9071654,000000
AZN 2022-04-26 65,940002 66,290001 64,989998 65,059998 8839479,000000
AZN 2022-04-25 64,970001 66,040001 64,809998 65,959999 6780182,000000
AZN 2022-04-22 66,800003 66,879997 65,800003 65,860001 8026664,000000
AZN 2022-04-21 68,919998 69,089996 67,360001 67,389999 8580891,000000
AZN 2022-04-20 68,260002 69,190002 67,959999 68,849998 5895788,000000
AZN 2022-04-19 68,570000 69,019997 67,610001 68,279999 5829690,000000
AZN 2022-04-18 69,000000 69,139999 68,459999 68,610001 3093823,000000
AZN 2022-04-14 69,070000 69,389999 68,790001 69,050003 3648833,000000
AZN 2022-04-13 68,580002 69,160004 68,410004 68,970001 6056026,000000
AZN 2022-04-12 68,989998 69,290001 68,019997 68,610001 7191568,000000
AZN 2022-04-11 70,989998 71,279999 70,160004 70,629997 7332560,000000
AZN 2022-04-08 70,620003 71,699997 70,650002 71,139999 7987753,000000
AZN 2022-04-07 69,309998 71,139999 69,300003 71,010002 7904899,000000
AZN 2022-04-06 68,000000 69,279999 67,790001 69,070000 5596784,000000
AZN 2022-04-05 66,930000 68,129997 66,910004 67,050003 6381107,000000
AZN 2022-04-04 66,449997 66,910004 66,379997 66,669998 3986818,000000
AZN 2022-04-01 65,730003 66,889999 65,669998 66,809998 3829771,000000
AZN 2022-03-31 67,279999 67,540001 66,269997 66,339996 6089883,000000
AZN 2022-03-30 66,230003 67,220001 66,190002 67,120003 6803700,000000
AZN 2022-03-29 66,050003 66,599998 65,500000 65,949997 4753557,000000
AZN 2022-03-28 65,129997 65,580002 64,709999 65,379997 6208519,000000
AZN 2022-03-25 64,980003 65,739998 64,860001 65,129997 9365640,000000
AZN 2022-03-24 64,300003 66,059998 64,040001 66,019997 15190016,000000
AZN 2022-03-23 63,340000 64,510002 63,330002 64,320000 7525368,000000
AZN 2022-03-22 63,549999 63,810001 63,169998 63,660000 4019271,000000
AZN 2022-03-21 63,209999 64,110001 63,209999 63,480000 3993327,000000
AZN 2022-03-18 62,790001 63,419998 62,549999 63,230000 6660012,000000
AZN 2022-03-17 62,110001 63,900002 62,060001 63,669998 8622825,000000
AZN 2022-03-16 61,900002 62,000000 61,110001 61,959999 6955160,000000
AZN 2022-03-15 60,860001 61,580002 60,529999 61,369999 5478837,000000
AZN 2022-03-14 61,560001 61,570000 60,270000 60,389999 9339151,000000
AZN 2022-03-11 60,549999 60,900002 60,240002 60,299999 6342213,000000
AZN 2022-03-10 59,959999 61,009998 59,830002 60,900002 6345255,000000
AZN 2022-03-09 58,700001 60,599998 58,490002 60,430000 9133921,000000
AZN 2022-03-08 56,910000 58,470001 56,360001 57,689999 9874486,000000
AZN 2022-03-07 57,209999 57,470001 56,389999 56,500000 9680960,000000
AZN 2022-03-04 57,930000 58,580002 57,130001 57,470001 8533027,000000
AZN 2022-03-03 60,250000 60,790001 59,200001 60,070000 6385030,000000
AZN 2022-03-02 61,910000 62,490002 61,490002 62,000000 6554507,000000
AZN 2022-03-01 62,230000 62,639999 60,900002 61,340000 8220111,000000
AZN 2022-02-28 60,820000 61,009998 60,110001 60,880001 7105339,000000
AZN 2022-02-25 59,310001 60,650002 59,230000 60,580002 6393656,000000
AZN 2022-02-24 57,740002 58,240002 57,049999 58,130001 9278868,000000
AZN 2022-02-23 61,680000 61,669998 60,430000 60,540001 8417312,000000
AZN 2022-02-22 61,799999 61,910000 60,549999 60,810001 9831767,000000
AZN 2022-02-18 60,369999 60,630001 59,560001 59,860001 34981652,000000
AZN 2022-02-17 61,020000 61,259998 60,439999 60,990002 7962108,000000
AZN 2022-02-16 60,470001 61,270000 60,450001 60,840000 7561027,000000
AZN 2022-02-15 59,590000 60,439999 59,500000 60,299999 8068787,000000
AZN 2022-02-14 57,299999 57,680000 56,669998 57,540001 6510299,000000
AZN 2022-02-11 58,080002 58,560001 57,720001 58,040001 9009975,000000
AZN 2022-02-10 58,160000 60,169998 58,110001 58,599998 14440115,000000
AZN 2022-02-09 56,990002 57,490002 56,880001 57,200001 5511278,000000
AZN 2022-02-08 56,549999 56,689999 56,119999 56,650002 7621249,000000
AZN 2022-02-07 56,189999 56,759998 56,029999 56,680000 7816565,000000
AZN 2022-02-04 56,299999 56,660000 55,650002 55,720001 10600147,000000
AZN 2022-02-03 57,580002 58,009998 57,099998 57,330002 6954040,000000
AZN 2022-02-02 57,689999 59,150002 57,520000 59,009998 9486403,000000
AZN 2022-02-01 57,349998 57,990002 57,230000 57,680000 13405426,000000
AZN 2022-01-31 58,020000 58,400002 57,810001 58,209999 6687768,000000
AZN 2022-01-28 58,849998 59,330002 58,549999 59,299999 4942827,000000
AZN 2022-01-27 58,020000 60,169998 57,930000 59,520000 10076092,000000
AZN 2022-01-26 57,700001 58,230000 56,810001 57,119999 4481410,000000
AZN 2022-01-25 56,500000 58,130001 56,439999 57,849998 6155854,000000
AZN 2022-01-24 57,730000 57,770000 55,500000 56,970001 10423761,000000
AZN 2022-01-21 59,840000 60,270000 59,020000 59,099998 5596047,000000
AZN 2022-01-20 60,200001 60,619999 59,840000 60,169998 6171965,000000
AZN 2022-01-19 59,599998 59,849998 59,419998 59,480000 3563836,000000
AZN 2022-01-18 59,340000 59,970001 58,990002 59,840000 5901399,000000
AZN 2022-01-14 58,200001 58,990002 58,169998 58,849998 5013799,000000
AZN 2022-01-13 58,680000 58,680000 58,060001 58,099998 3464457,000000
AZN 2022-01-12 58,090000 58,459999 58,040001 58,400002 3504225,000000
AZN 2022-01-11 57,139999 58,110001 57,119999 58,099998 4439149,000000
AZN 2022-01-10 56,759998 57,919998 56,470001 57,880001 5512197,000000
AZN 2022-01-07 56,650002 57,549999 56,549999 57,480000 4566890,000000
AZN 2022-01-06 56,810001 57,040001 56,110001 56,669998 6160186,000000
AZN 2022-01-05 57,240002 57,730000 56,860001 56,880001 4782308,000000
AZN 2022-01-04 57,160000 57,700001 57,080002 57,270000 4646389,000000
AZN 2022-01-03 58,270000 58,369999 57,750000 58,310001 3310474,000000
AZN 2021-12-31 58,380001 58,700001 58,209999 58,250000 1324941,000000
AZN 2021-12-30 58,529999 58,880001 58,349998 58,470001 2183665,000000
AZN 2021-12-29 58,459999 58,689999 58,310001 58,650002 2716503,000000
AZN 2021-12-28 58,060001 58,490002 58,060001 58,320000 2137851,000000
AZN 2021-12-27 57,619999 58,070000 57,529999 58,060001 2161065,000000
AZN 2021-12-23 57,500000 57,910000 57,360001 57,639999 3455659,000000
AZN 2021-12-22 56,980000 58,150002 56,799999 58,080002 4066242,000000
AZN 2021-12-21 56,669998 57,200001 56,509998 56,939999 7473440,000000
AZN 2021-12-20 56,560001 56,639999 56,009998 56,560001 3860495,000000
AZN 2021-12-17 56,570000 56,990002 55,959999 56,020000 5038823,000000
AZN 2021-12-16 56,119999 57,180000 56,060001 57,090000 6855978,000000
AZN 2021-12-15 54,939999 55,750000 54,639999 55,720001 4830576,000000
AZN 2021-12-14 54,529999 54,889999 54,349998 54,500000 3531756,000000
AZN 2021-12-13 54,290001 54,770000 54,279999 54,580002 3679179,000000
AZN 2021-12-10 54,169998 54,320000 53,740002 54,020000 3895686,000000
AZN 2021-12-09 55,279999 55,630001 54,880001 54,959999 4824187,000000
AZN 2021-12-08 54,860001 55,200001 54,380001 55,130001 3997645,000000
AZN 2021-12-07 54,150002 54,790001 53,630001 54,759998 6653047,000000
AZN 2021-12-06 55,299999 55,900002 55,110001 55,410000 5173907,000000
AZN 2021-12-03 54,540001 54,650002 53,639999 54,230000 5743512,000000
AZN 2021-12-02 55,040001 55,419998 54,669998 54,790001 5338607,000000
AZN 2021-12-01 55,400002 55,740002 54,860001 54,880001 4873104,000000
AZN 2021-11-30 55,299999 55,750000 54,709999 54,830002 6986385,000000
AZN 2021-11-29 55,740002 56,209999 55,520000 55,529999 6169142,000000
AZN 2021-11-26 57,000000 57,080002 56,070000 56,580002 5802656,000000
AZN 2021-11-24 56,299999 56,529999 56,150002 56,340000 3141729,000000
AZN 2021-11-23 56,349998 56,939999 56,230000 56,730000 5827798,000000
AZN 2021-11-22 56,619999 56,860001 56,250000 56,549999 5072719,000000
AZN 2021-11-19 57,310001 57,459999 56,560001 56,660000 4800519,000000
AZN 2021-11-18 56,889999 57,080002 56,080002 56,709999 7933404,000000
AZN 2021-11-17 58,000000 58,340000 57,580002 57,730000 5216592,000000
AZN 2021-11-16 57,599998 58,209999 56,939999 57,630001 7822514,000000
AZN 2021-11-15 59,919998 60,369999 59,200001 59,779999 7756179,000000
AZN 2021-11-12 60,340000 60,529999 58,470001 58,799999 14150608,000000
AZN 2021-11-11 63,040001 63,290001 62,849998 62,919998 2439456,000000
AZN 2021-11-10 63,270000 63,450001 62,970001 63,139999 2492396,000000
AZN 2021-11-09 62,939999 62,990002 62,590000 62,700001 3612375,000000
AZN 2021-11-08 63,660000 63,869999 62,970001 62,990002 4498513,000000
AZN 2021-11-05 62,799999 63,130001 62,230000 63,090000 4060356,000000
AZN 2021-11-04 63,790001 63,990002 63,509998 63,830002 2750678,000000
AZN 2021-11-03 63,950001 64,059998 63,439999 63,830002 3970067,000000
AZN 2021-11-02 62,939999 64,199997 62,630001 63,560001 5421811,000000
AZN 2021-11-01 62,189999 62,770000 62,040001 62,459999 2818467,000000
AZN 2021-10-29 62,389999 62,459999 61,959999 62,380001 3951250,000000
AZN 2021-10-28 62,029999 62,860001 62,000000 62,189999 2529934,000000
AZN 2021-10-27 62,630001 62,689999 61,610001 61,770000 2497878,000000
AZN 2021-10-26 61,930000 62,349998 61,790001 62,259998 2469669,000000
AZN 2021-10-25 61,939999 61,959999 61,330002 61,770000 3128073,000000
AZN 2021-10-22 61,889999 62,060001 61,680000 61,790001 3992919,000000
AZN 2021-10-21 60,509998 61,250000 60,490002 61,220001 2583942,000000
AZN 2021-10-20 60,290001 60,779999 60,220001 60,630001 2972764,000000
AZN 2021-10-19 59,560001 60,490002 59,509998 60,169998 3369242,000000
AZN 2021-10-18 59,779999 59,869999 59,130001 59,290001 4082111,000000
AZN 2021-10-15 60,270000 60,540001 60,080002 60,220001 3513213,000000
AZN 2021-10-14 60,389999 60,570000 59,630001 59,669998 5588536,000000
AZN 2021-10-13 60,009998 60,660000 60,009998 60,450001 4396870,000000
AZN 2021-10-12 60,790001 60,849998 60,209999 60,270000 2734046,000000
AZN 2021-10-11 61,040001 61,340000 60,790001 60,799999 3752872,000000
AZN 2021-10-08 60,700001 61,110001 60,480000 60,610001 3099296,000000
AZN 2021-10-07 59,570000 60,639999 59,529999 60,369999 3801595,000000
AZN 2021-10-06 59,639999 59,900002 59,220001 59,860001 6688119,000000
AZN 2021-10-05 60,130001 60,490002 59,880001 59,889999 3670579,000000
AZN 2021-10-04 60,049999 60,549999 59,880001 60,540001 6483885,000000
AZN 2021-10-01 59,290001 59,950001 58,689999 59,680000 5995000,000000
AZN 2021-09-30 59,939999 60,549999 59,939999 60,060001 7779344,000000
AZN 2021-09-29 58,980000 59,860001 58,740002 59,669998 8523610,000000
AZN 2021-09-28 58,389999 58,389999 57,110001 57,630001 6232460,000000
AZN 2021-09-27 59,450001 59,529999 58,520000 58,720001 5761334,000000
AZN 2021-09-24 60,950001 61,290001 60,240002 60,349998 10067232,000000
AZN 2021-09-23 59,240002 59,759998 59,240002 59,480000 5313756,000000
AZN 2021-09-22 58,669998 59,080002 58,209999 58,740002 6387421,000000
AZN 2021-09-21 58,869999 59,509998 58,630001 59,130001 8613833,000000
AZN 2021-09-20 56,169998 58,599998 56,090000 58,500000 16888764,000000
AZN 2021-09-17 56,160000 56,360001 55,130001 55,560001 6876249,000000
AZN 2021-09-16 56,470001 56,730000 56,009998 56,599998 5105419,000000
AZN 2021-09-15 56,529999 56,610001 56,130001 56,450001 6877918,000000
AZN 2021-09-14 56,340000 56,480000 55,740002 55,959999 5951017,000000
AZN 2021-09-13 56,630001 56,639999 55,799999 55,959999 4013247,000000
AZN 2021-09-10 56,810001 56,849998 56,250000 56,259998 3690981,000000
AZN 2021-09-09 57,020000 57,240002 56,139999 56,290001 5484160,000000
AZN 2021-09-08 57,310001 57,400002 56,959999 57,070000 3822235,000000
AZN 2021-09-07 59,009998 59,020000 58,220001 58,389999 4333481,000000
AZN 2021-09-03 59,150002 59,240002 58,630001 58,830002 5330519,000000
AZN 2021-09-02 59,169998 59,619999 59,090000 59,619999 3155680,000000
AZN 2021-09-01 58,740002 58,919998 58,380001 58,720001 4344174,000000
AZN 2021-08-31 58,450001 58,810001 58,169998 58,279999 4288701,000000
AZN 2021-08-30 58,669998 58,810001 58,509998 58,610001 2296507,000000
AZN 2021-08-27 58,889999 59,230000 58,459999 58,630001 4233111,000000
AZN 2021-08-26 58,860001 59,060001 58,439999 58,759998 3715330,000000
AZN 2021-08-25 58,939999 58,939999 58,400002 58,580002 5606726,000000
AZN 2021-08-24 58,360001 58,570000 57,869999 58,520000 3654860,000000
AZN 2021-08-23 59,090000 59,349998 58,779999 58,799999 6075571,000000
AZN 2021-08-20 59,330002 59,599998 59,070000 59,389999 3493744,000000
AZN 2021-08-19 59,119999 59,790001 59,020000 59,189999 4147777,000000
AZN 2021-08-18 59,560001 60,189999 59,400002 59,439999 9737767,000000
AZN 2021-08-17 58,509998 59,419998 58,480000 59,349998 6906050,000000
AZN 2021-08-16 58,070000 58,919998 58,049999 58,750000 6117123,000000
AZN 2021-08-13 57,799999 58,639999 57,740002 58,480000 7197058,000000
AZN 2021-08-12 57,060001 57,480000 56,709999 57,459999 9175237,000000
AZN 2021-08-11 56,810001 56,919998 56,480000 56,610001 6147260,000000
AZN 2021-08-10 56,380001 56,830002 56,240002 56,410000 6683065,000000
AZN 2021-08-09 5666,000000 56,820000 56,000000 56,360001 9651239,000000
AZN 2021-08-06 57,230000 57,270000 56,240002 56,439999 6037317,000000
AZN 2021-08-05 58,160000 58,430000 57,869999 58,410000 8874563,000000
AZN 2021-08-04 57,500000 57,799999 57,299999 57,310001 6785746,000000
AZN 2021-08-03 57,509998 57,720001 57,400002 57,660000 5248496,000000
AZN 2021-08-02 57,049999 57,540001 56,790001 57,380001 5618125,000000
AZN 2021-07-30 57,450001 57,669998 57,130001 57,240002 7065556,000000
AZN 2021-07-29 58,009998 58,599998 57,509998 57,639999 10283808,000000
AZN 2021-07-28 57,029999 57,419998 56,810001 56,810001 10573721,000000
AZN 2021-07-27 57,689999 57,689999 56,580002 57,459999 15177588,000000
AZN 2021-07-26 57,520000 57,619999 56,750000 56,790001 12329174,000000
AZN 2021-07-23 58,360001 58,720001 58,009998 58,230000 14129586,000000
AZN 2021-07-22 58,150002 58,480000 57,880001 57,959999 47669936,000000
AZN 2021-07-21 58,150002 58,480000 57,950001 58,169998 5785109,000000
AZN 2021-07-20 57,270000 57,900002 56,759998 57,540001 65534292,000000
AZN 2021-07-19 56,439999 56,880001 56,000000 56,480000 41061036,000000
AZN 2021-07-16 56,790001 57,480000 56,400002 56,790001 28641844,000000
AZN 2021-07-15 58,790001 58,860001 56,849998 56,959999 26987566,000000
AZN 2021-07-14 60,080002 60,169998 59,630001 59,799999 21446750,000000
AZN 2021-07-13 60,090000 60,650002 60,070000 60,610001 8304180,000000
AZN 2021-07-12 60,290001 60,930000 60,230000 60,500000 10018570,000000
AZN 2021-07-09 59,119999 59,910000 59,070000 59,630001 6172909,000000
AZN 2021-07-08 59,450001 59,669998 58,830002 59,259998 6867620,000000
AZN 2021-07-07 59,759998 59,820000 59,290001 59,750000 6395830,000000
AZN 2021-07-06 60,410000 60,549999 59,869999 59,900002 6884158,000000
AZN 2021-07-02 60,259998 60,880001 60,070000 60,790001 5170311,000000
AZN 2021-07-01 59,869999 60,439999 59,720001 60,310001 4750964,000000
AZN 2021-06-30 60,060001 60,290001 59,720001 59,900002 4543959,000000
AZN 2021-06-29 60,119999 60,340000 59,910000 60,180000 4614784,000000
AZN 2021-06-28 59,779999 60,369999 59,720001 60,070000 5802848,000000
AZN 2021-06-25 59,049999 59,419998 58,810001 59,349998 9349599,000000
AZN 2021-06-24 58,389999 59,070000 58,330002 58,419998 5107811,000000
AZN 2021-06-23 58,849998 58,849998 57,880001 57,980000 5770601,000000
AZN 2021-06-22 58,160000 58,320000 57,689999 57,889999 4884716,000000
AZN 2021-06-21 58,200001 58,459999 57,980000 58,310001 5264077,000000
AZN 2021-06-18 57,830002 58,599998 57,570000 58,369999 14077322,000000
AZN 2021-06-17 58,060001 58,459999 57,869999 58,349998 4869436,000000
AZN 2021-06-16 58,860001 59,340000 58,279999 58,410000 6949346,000000
AZN 2021-06-15 58,990002 59,000000 58,580002 58,840000 5940420,000000
AZN 2021-06-14 58,959999 58,959999 58,320000 58,759998 6581463,000000
AZN 2021-06-11 59,130001 59,150002 58,529999 58,770000 7581064,000000
AZN 2021-06-10 58,139999 58,880001 57,959999 58,840000 7554279,000000
AZN 2021-06-09 56,959999 57,650002 56,869999 57,599998 7470239,000000
AZN 2021-06-08 56,799999 56,790001 55,919998 56,310001 5150878,000000
AZN 2021-06-07 56,619999 56,959999 56,349998 56,400002 6282659,000000
AZN 2021-06-04 56,639999 57,060001 56,570000 56,799999 4856325,000000
AZN 2021-06-03 55,779999 56,389999 55,730000 56,250000 5458376,000000
AZN 2021-06-02 55,880001 56,220001 55,860001 56,099998 6044354,000000
AZN 2021-06-01 57,139999 57,160000 56,150002 56,250000 6734515,000000
AZN 2021-05-28 56,750000 57,430000 56,700001 56,770000 5565327,000000
AZN 2021-05-27 56,209999 57,360001 56,200001 56,889999 12365400,000000
AZN 2021-05-26 57,009998 57,060001 56,520000 56,540001 4063400,000000
AZN 2021-05-25 57,330002 57,360001 56,759998 56,910000 7404300,000000
AZN 2021-05-24 57,509998 57,720001 57,430000 57,470001 4324500,000000
AZN 2021-05-21 57,580002 57,730000 57,349998 57,400002 7250300,000000
AZN 2021-05-20 56,970001 57,630001 56,880001 57,439999 10172300,000000
AZN 2021-05-19 56,250000 56,360001 55,950001 56,340000 10347200,000000
AZN 2021-05-18 56,209999 56,369999 55,990002 55,990002 6982700,000000
AZN 2021-05-17 55,490002 55,880001 55,430000 55,880001 5528200,000000
AZN 2021-05-14 55,240002 55,380001 55,080002 55,209999 5196000,000000
AZN 2021-05-13 54,459999 55,220001 54,430000 55,049999 7311600,000000
AZN 2021-05-12 54,720001 55,020000 54,380001 54,500000 8345500,000000
AZN 2021-05-11 53,330002 54,189999 53,330002 54,099998 7480100,000000
AZN 2021-05-10 54,549999 54,700001 54,169998 54,380001 8362000,000000
AZN 2021-05-07 53,529999 54,049999 53,529999 53,810001 4775300,000000
AZN 2021-05-06 53,270000 53,520000 52,970001 53,480000 5502400,000000
AZN 2021-05-05 53,270000 53,700001 53,080002 53,650002 7360500,000000
AZN 2021-05-04 53,270000 53,380001 52,740002 52,930000 8149700,000000
AZN 2021-05-03 53,369999 53,740002 53,119999 53,700001 6636700,000000
AZN 2021-04-30 53,270000 54,560001 52,939999 53,070000 15291700,000000
AZN 2021-04-29 52,259998 52,279999 50,660000 51,369999 11150900,000000
AZN 2021-04-28 52,360001 52,599998 51,930000 52,080002 8145100,000000
AZN 2021-04-27 52,799999 52,810001 52,310001 52,369999 8342200,000000
AZN 2021-04-26 52,450001 52,480000 51,990002 52,369999 6451500,000000
AZN 2021-04-23 52,740002 52,759998 52,160000 52,259998 6562700,000000
AZN 2021-04-22 53,070000 53,099998 52,430000 52,709999 9436000,000000
AZN 2021-04-21 52,919998 53,180000 52,689999 53,110001 11431700,000000
AZN 2021-04-20 52,090000 52,349998 51,950001 52,270000 13942400,000000
AZN 2021-04-19 51,639999 51,810001 51,250000 51,630001 16120700,000000
AZN 2021-04-16 50,799999 51,009998 50,610001 50,740002 22166200,000000
AZN 2021-04-15 50,740002 51,290001 50,599998 50,830002 13903000,000000
AZN 2021-04-14 50,040001 50,320000 49,740002 49,840000 11863600,000000
AZN 2021-04-13 49,209999 49,599998 48,959999 49,189999 7733900,000000
AZN 2021-04-12 49,830002 49,919998 49,369999 49,419998 7890500,000000
AZN 2021-04-09 50,150002 50,160000 49,680000 49,939999 7432200,000000
AZN 2021-04-08 49,669998 49,799999 49,430000 49,500000 10361300,000000
AZN 2021-04-07 49,060001 49,119999 48,259998 48,419998 9469100,000000
AZN 2021-04-06 49,450001 49,680000 49,160000 49,220001 7127800,000000
AZN 2021-04-05 49,410000 49,799999 49,400002 49,529999 5294000,000000
AZN 2021-04-01 49,610001 49,790001 49,330002 49,529999 5958600,000000
AZN 2021-03-31 50,040001 50,130001 49,700001 49,720001 6688300,000000
AZN 2021-03-30 50,139999 50,169998 49,689999 49,970001 7084800,000000
AZN 2021-03-29 50,549999 51,060001 50,480000 50,810001 8652400,000000
AZN 2021-03-26 49,560001 50,669998 49,480000 50,639999 9707500,000000
AZN 2021-03-25 48,930000 49,790001 48,810001 49,700001 6800200,000000
AZN 2021-03-24 49,130001 49,299999 48,759998 48,790001 6482600,000000
AZN 2021-03-23 49,950001 50,209999 49,160000 49,400002 10891800,000000
AZN 2021-03-22 49,980000 51,209999 49,869999 51,200001 10092000,000000
AZN 2021-03-19 49,220001 49,480000 48,889999 49,209999 6788800,000000
AZN 2021-03-18 49,470001 49,970001 49,279999 49,330002 9792200,000000
AZN 2021-03-17 49,799999 50,119999 49,090000 50,070000 13008100,000000
AZN 2021-03-16 49,950001 50,470001 49,860001 50,049999 16767800,000000
AZN 2021-03-15 48,580002 48,779999 48,130001 48,770000 10645400,000000
AZN 2021-03-12 48,270000 48,580002 47,880001 48,419998 8919800,000000
AZN 2021-03-11 48,950001 49,270000 48,590000 48,669998 12653900,000000
AZN 2021-03-10 50,200001 50,290001 49,700001 49,810001 12728700,000000
AZN 2021-03-09 49,400002 49,880001 49,070000 49,270000 15539100,000000
AZN 2021-03-08 47,750000 48,470001 47,660000 48,189999 11753000,000000
AZN 2021-03-05 47,570000 48,119999 47,150002 48,060001 11174800,000000
AZN 2021-03-04 47,590000 47,950001 46,480000 47,230000 15996400,000000
AZN 2021-03-03 47,639999 47,639999 46,849998 47,160000 14031700,000000
AZN 2021-03-02 48,400002 48,430000 47,669998 47,730000 14356500,000000
AZN 2021-03-01 48,459999 48,680000 48,080002 48,090000 11384700,000000
AZN 2021-02-26 48,849998 48,919998 47,980000 48,380001 8551200,000000
AZN 2021-02-25 49,849998 49,869999 48,750000 48,910000 12795900,000000
AZN 2021-02-24 49,660000 50,320000 49,509998 49,150002 12218600,000000
AZN 2021-02-23 50,700001 50,770000 49,220001 48,369999 14535900,000000
AZN 2021-02-22 50,669998 50,810001 50,360001 49,610001 10776000,000000
AZN 2021-02-19 51,130001 51,160000 50,549999 49,630001 6895600,000000
AZN 2021-02-18 51,490002 51,980000 51,410000 50,520000 9762100,000000
AZN 2021-02-17 51,049999 51,790001 50,849998 50,470001 9514000,000000
AZN 2021-02-16 51,020000 51,259998 50,599998 49,930000 8823300,000000
AZN 2021-02-12 50,930000 51,740002 50,799999 50,709999 11856400,000000
AZN 2021-02-11 50,340000 50,430000 49,599998 49,139999 13276000,000000
AZN 2021-02-10 50,779999 50,840000 49,759998 49,020000 9656600,000000
AZN 2021-02-09 50,160000 50,639999 50,040001 49,450001 8058100,000000
AZN 2021-02-08 50,099998 50,529999 49,799999 49,110001 8559100,000000
AZN 2021-02-05 49,950001 50,099998 49,650002 48,790001 9809400,000000
AZN 2021-02-04 50,310001 50,450001 50,040001 49,410000 7317700,000000
AZN 2021-02-03 50,160000 50,340000 49,730000 49,049999 9069700,000000
AZN 2021-02-02 50,520000 50,630001 50,020000 49,110001 11349800,000000
AZN 2021-02-01 51,259998 51,299999 50,209999 49,439999 14590900,000000
AZN 2021-01-29 51,730000 52,209999 50,509998 49,639999 12692500,000000
AZN 2021-01-28 52,119999 52,939999 51,990002 51,049999 8374800,000000
AZN 2021-01-27 53,369999 53,430000 52,029999 51,110001 14550200,000000
AZN 2021-01-26 54,520000 54,650002 54,189999 53,410000 11614400,000000
AZN 2021-01-25 53,730000 54,209999 53,590000 52,990002 13742800,000000
AZN 2021-01-22 52,730000 53,540001 52,619999 52,240002 13372700,000000
AZN 2021-01-21 52,560001 52,740002 52,160000 51,549999 16054800,000000
AZN 2021-01-20 52,650002 52,650002 51,910000 51,250000 13626200,000000
AZN 2021-01-19 52,520000 52,660000 52,209999 51,570000 13568700,000000
AZN 2021-01-15 51,290001 51,560001 51,130001 50,369999 9524000,000000
AZN 2021-01-14 51,470001 51,799999 51,169998 50,320000 11521700,000000
AZN 2021-01-13 50,740002 51,250000 50,669998 49,919998 11452800,000000
AZN 2021-01-12 50,639999 50,650002 50,099998 49,340000 9628800,000000
AZN 2021-01-11 50,580002 51,090000 50,410000 49,599998 11680300,000000
AZN 2021-01-08 50,590000 50,880001 50,320000 49,900002 10996000,000000
AZN 2021-01-07 50,549999 50,779999 50,060001 49,240002 13562600,000000
AZN 2021-01-06 50,840000 51,439999 50,660000 49,939999 12754900,000000
AZN 2021-01-05 50,400002 50,830002 50,020000 49,740002 13361900,000000
AZN 2021-01-04 50,919998 51,049999 49,889999 49,560001 15665800,000000
AZN 2020-12-31 50,000000 50,090000 49,119999 49,040001 10610000,000000
AZN 2020-12-30 50,459999 50,549999 50,040001 49,230000 14349100,000000
AZN 2020-12-29 50,660000 50,700001 49,790001 48,950001 17308500,000000
AZN 2020-12-28 50,230000 50,279999 49,139999 48,439999 15481900,000000
AZN 2020-12-24 48,900002 48,900002 48,169998 47,599998 4931700,000000
AZN 2020-12-23 49,110001 49,119999 48,630001 47,849998 11311000,000000
AZN 2020-12-22 49,270000 49,279999 48,500000 47,810001 14221900,000000
AZN 2020-12-21 49,480000 49,840000 49,060001 48,740002 13007200,000000
AZN 2020-12-18 50,919998 50,950001 49,990002 49,259998 25875200,000000
AZN 2020-12-17 51,259998 51,369999 50,549999 49,830002 13957200,000000
AZN 2020-12-16 51,799999 51,810001 50,820000 49,959999 19333500,000000
AZN 2020-12-15 50,610001 50,830002 50,090000 49,869999 22247400,000000
AZN 2020-12-14 50,669998 51,570000 49,889999 49,080002 54898600,000000
AZN 2020-12-11 53,630001 54,349998 53,630001 53,240002 3870000,000000
AZN 2020-12-10 53,860001 54,200001 53,669998 52,869999 7566800,000000
AZN 2020-12-09 54,959999 55,020000 53,810001 53,020000 7952400,000000
AZN 2020-12-08 53,669998 55,060001 53,619999 53,680000 6707600,000000
AZN 2020-12-07 54,380001 54,490002 53,830002 53,230000 6582900,000000
AZN 2020-12-04 53,549999 54,139999 53,419998 52,720001 4685400,000000
AZN 2020-12-03 52,869999 52,959999 52,250000 51,779999 7917100,000000
AZN 2020-12-02 52,889999 53,599998 52,830002 52,380001 4953700,000000
AZN 2020-12-01 53,060001 53,360001 52,599998 51,980000 13301100,000000
AZN 2020-11-30 53,299999 53,419998 52,529999 51,939999 14725200,000000
AZN 2020-11-27 51,580002 52,770000 51,439999 51,610001 14783200,000000
AZN 2020-11-25 52,340000 53,090000 52,299999 51,599998 11660900,000000
AZN 2020-11-24 54,000000 54,299999 53,520000 52,549999 8341400,000000
AZN 2020-11-23 54,520000 54,709999 53,330002 53,660000 13670600,000000
AZN 2020-11-20 54,880001 55,419998 54,680000 54,250000 4306000,000000
AZN 2020-11-19 54,250000 54,250000 53,669998 53,009998 6768200,000000
AZN 2020-11-18 55,330002 55,340000 53,959999 52,970001 4732300,000000
AZN 2020-11-17 55,110001 55,419998 54,750000 53,919998 6451500,000000
AZN 2020-11-16 56,490002 56,770000 56,070000 55,220001 5190500,000000
AZN 2020-11-13 56,869999 57,419998 56,759998 56,290001 2900500,000000
AZN 2020-11-12 56,810001 57,369999 56,480000 55,759998 2902900,000000
AZN 2020-11-11 57,540001 58,080002 57,320000 56,919998 4069700,000000
AZN 2020-11-10 56,639999 56,849998 55,980000 55,500000 5835800,000000
AZN 2020-11-09 54,770000 55,119999 53,889999 53,029999 4381300,000000
AZN 2020-11-06 55,689999 55,959999 55,439999 54,470001 3686300,000000
AZN 2020-11-05 56,060001 56,380001 55,110001 54,110001 6660900,000000
AZN 2020-11-04 53,950001 55,369999 53,910000 54,000000 7385800,000000
AZN 2020-11-03 51,459999 52,070000 51,290001 50,720001 4156800,000000
AZN 2020-11-02 50,470001 50,720001 50,150002 49,660000 5368800,000000
AZN 2020-10-30 50,919998 51,200001 49,790001 49,209999 4761600,000000
AZN 2020-10-29 51,040001 51,450001 50,410000 50,099998 3534000,000000
AZN 2020-10-28 51,889999 51,950001 50,910000 50,009998 5263200,000000
AZN 2020-10-27 53,310001 53,490002 52,380001 51,480000 3702300,000000
AZN 2020-10-26 52,869999 53,360001 52,540001 52,060001 6022000,000000
AZN 2020-10-23 52,169998 52,689999 51,779999 51,009998 5576900,000000
AZN 2020-10-22 52,009998 52,230000 51,630001 50,970001 3751000,000000
AZN 2020-10-21 52,139999 52,480000 50,470001 50,590000 8219800,000000
AZN 2020-10-20 52,680000 52,820000 52,150002 51,200001 4919100,000000
AZN 2020-10-19 53,230000 53,330002 52,299999 51,450001 3143700,000000
AZN 2020-10-16 53,000000 53,500000 52,830002 52,020000 2665500,000000
AZN 2020-10-15 52,450001 52,770000 52,240002 51,549999 3038700,000000
AZN 2020-10-14 54,000000 54,060001 52,939999 52,180000 4656600,000000
AZN 2020-10-13 54,770000 55,150002 54,450001 53,450001 2949800,000000
AZN 2020-10-12 55,189999 55,450001 54,970001 54,220001 2783500,000000
AZN 2020-10-09 54,389999 54,849998 54,320000 53,680000 2092000,000000
AZN 2020-10-08 53,680000 54,290001 53,580002 53,060001 2351300,000000
AZN 2020-10-07 53,810001 53,930000 53,330002 52,509998 3518700,000000
AZN 2020-10-06 54,150002 54,529999 53,680000 52,689999 3695000,000000
AZN 2020-10-05 54,459999 54,849998 54,180000 53,459999 6704300,000000
AZN 2020-10-02 54,419998 54,759998 54,130001 53,189999 5699100,000000
AZN 2020-10-01 55,200001 55,310001 54,220001 53,270000 4728200,000000
AZN 2020-09-30 55,020000 55,450001 54,610001 53,759998 3001400,000000
AZN 2020-09-29 54,709999 55,200001 54,709999 54,060001 4177500,000000
AZN 2020-09-28 55,070000 55,340000 54,599998 53,709999 2741400,000000
AZN 2020-09-25 54,200001 55,840000 54,020000 54,459999 4954900,000000
AZN 2020-09-24 54,939999 55,160000 53,919998 53,139999 4123700,000000
AZN 2020-09-23 56,220001 56,590000 55,580002 54,599998 2922900,000000
AZN 2020-09-22 55,290001 55,619999 54,720001 54,389999 3878600,000000
AZN 2020-09-21 55,090000 55,910000 54,619999 54,849998 6792700,000000
AZN 2020-09-18 56,759998 56,799999 55,959999 55,380001 2931700,000000
AZN 2020-09-17 55,740002 56,150002 55,490002 54,880001 3991900,000000
AZN 2020-09-16 55,720001 55,980000 55,110001 54,080002 3948500,000000
AZN 2020-09-15 55,529999 55,779999 55,119999 54,230000 4300900,000000
AZN 2020-09-14 54,230000 54,340000 53,369999 53,000000 4960000,000000
AZN 2020-09-11 53,990002 54,150002 53,410000 52,709999 4627700,000000
AZN 2020-09-10 54,160000 54,189999 53,040001 52,060001 4407100,000000
AZN 2020-09-09 53,830002 54,820000 53,340000 52,619999 11416300,000000
AZN 2020-09-08 54,139999 54,939999 53,759998 53,669998 6735600,000000
AZN 2020-09-04 53,790001 54,139999 52,570000 52,560001 4610000,000000
AZN 2020-09-03 55,349998 55,500000 53,610001 53,130001 5122000,000000
AZN 2020-09-02 55,470001 55,990002 55,270000 54,840000 3614200,000000
AZN 2020-09-01 55,849998 55,900002 55,119999 54,330002 3943100,000000
AZN 2020-08-31 55,799999 56,340000 55,610001 54,939999 3262600,000000
AZN 2020-08-28 56,189999 56,209999 55,520000 54,630001 3251900,000000
AZN 2020-08-27 57,000000 57,000000 55,650002 55,049999 4195100,000000
AZN 2020-08-26 56,930000 57,110001 56,509998 55,919998 2802400,000000
AZN 2020-08-25 57,169998 57,380001 56,669998 55,930000 3399700,000000
AZN 2020-08-24 57,500000 57,930000 56,430000 55,680000 7379000,000000
AZN 2020-08-21 55,490002 55,770000 55,240002 54,650002 3419200,000000
AZN 2020-08-20 56,279999 56,540001 55,970001 55,419998 2527500,000000
AZN 2020-08-19 57,139999 57,349998 56,119999 55,160000 3322100,000000
AZN 2020-08-18 56,830002 56,869999 56,150002 55,259998 4174800,000000
AZN 2020-08-17 55,939999 56,650002 55,849998 55,389999 2997600,000000
AZN 2020-08-14 55,470001 55,599998 55,049999 54,139999 2893300,000000
AZN 2020-08-13 56,349998 56,430000 55,689999 54,740002 3490600,000000
AZN 2020-08-12 56,299999 57,180000 56,099998 55,220001 5462700,000000
AZN 2020-08-11 55,720001 55,740002 55,099998 53,700001 3948900,000000
AZN 2020-08-10 55,700001 55,720001 55,060001 53,900002 2937300,000000
AZN 2020-08-07 55,779999 55,860001 54,970001 53,930000 3849200,000000
AZN 2020-08-06 56,090000 56,240002 55,520000 54,709999 3532100,000000
AZN 2020-08-05 56,430000 56,570000 55,820000 54,450001 3247400,000000
AZN 2020-08-04 56,080002 56,290001 55,740002 54,580002 4121300,000000
AZN 2020-08-03 56,680000 57,490002 56,529999 55,299999 4799700,000000
AZN 2020-07-31 57,820000 57,950001 55,349998 54,290001 6838100,000000
AZN 2020-07-30 57,119999 57,939999 56,750000 56,340000 8215100,000000
AZN 2020-07-29 57,049999 57,049999 56,090000 55,130001 5038900,000000
AZN 2020-07-28 56,880001 57,099998 56,259998 54,810001 4979100,000000
AZN 2020-07-27 56,160000 56,630001 55,970001 55,070000 5660200,000000
AZN 2020-07-24 55,310001 56,000000 55,060001 54,310001 7748000,000000
AZN 2020-07-23 56,750000 56,840000 54,810001 53,689999 8658900,000000
AZN 2020-07-22 57,380001 57,889999 56,240002 55,459999 9562100,000000
AZN 2020-07-21 59,650002 59,650002 57,840000 56,520000 15351500,000000
AZN 2020-07-20 62,689999 64,940002 57,650002 57,110001 56346600,000000
AZN 2020-07-17 57,650002 61,459999 57,630001 59,470001 24319500,000000
AZN 2020-07-16 56,959999 57,430000 56,049999 55,889999 12358700,000000
AZN 2020-07-15 56,320000 58,840000 55,869999 56,450001 19902500,000000
AZN 2020-07-14 53,500000 54,099998 53,230000 52,540001 7199600,000000
AZN 2020-07-13 53,930000 54,299999 53,119999 51,820000 5639800,000000
AZN 2020-07-10 54,310001 54,410000 53,439999 52,320000 5414500,000000
AZN 2020-07-09 54,500000 54,990002 53,560001 52,529999 4203000,000000
AZN 2020-07-08 53,709999 54,709999 53,619999 52,740002 6247800,000000
AZN 2020-07-07 53,500000 54,279999 53,430000 52,040001 3747500,000000
AZN 2020-07-06 53,849998 54,500000 53,720001 52,650002 5180900,000000
AZN 2020-07-02 53,630001 54,070000 53,459999 52,360001 4591300,000000
AZN 2020-07-01 52,830002 53,680000 52,389999 51,889999 5462000,000000
AZN 2020-06-30 52,279999 52,919998 52,040001 51,480000 4621900,000000
AZN 2020-06-29 53,369999 53,389999 52,709999 51,500000 4526200,000000
AZN 2020-06-26 53,080002 53,480000 52,520000 51,290001 6234700,000000
AZN 2020-06-25 52,490002 53,119999 52,200001 51,590000 4948300,000000
AZN 2020-06-24 52,919998 53,430000 52,000000 50,740002 6418600,000000
AZN 2020-06-23 53,169998 55,189999 53,130001 52,799999 10772000,000000
AZN 2020-06-22 53,369999 53,529999 53,000000 51,990002 3375400,000000
AZN 2020-06-19 52,500000 53,200001 52,410000 51,599998 6807200,000000
AZN 2020-06-18 52,639999 52,830002 52,279999 51,250000 3796100,000000
AZN 2020-06-17 54,119999 54,250000 53,770000 52,459999 4919100,000000
AZN 2020-06-16 54,180000 54,209999 53,500000 52,150002 5535500,000000
AZN 2020-06-15 52,439999 52,990002 51,689999 51,230000 5711800,000000
AZN 2020-06-12 52,180000 52,250000 50,950001 50,090000 5630300,000000
AZN 2020-06-11 53,770000 53,799999 51,430000 50,189999 4787000,000000
AZN 2020-06-10 53,860001 54,259998 53,619999 52,209999 4582600,000000
AZN 2020-06-09 52,799999 53,189999 52,680000 51,320000 4782300,000000
AZN 2020-06-08 52,810001 53,000000 51,380001 51,169998 9762600,000000
AZN 2020-06-05 54,340000 54,540001 53,740002 52,410000 6092400,000000
AZN 2020-06-04 54,590000 55,270000 53,759998 52,430000 4483700,000000
AZN 2020-06-03 54,549999 55,290001 54,459999 53,529999 5464200,000000
AZN 2020-06-02 54,490002 54,740002 54,099998 53,259998 4279400,000000
AZN 2020-06-01 54,320000 55,250000 53,950001 53,680000 5759800,000000
AZN 2020-05-29 55,279999 55,610001 53,169998 53,139999 7585700,000000
BA 2022-06-27 140,279999 140,519608 136,240005 138,720001 8450982,000000
BA 2022-06-24 135,009995 141,869995 134,970001 141,529999 12396686,000000
BA 2022-06-23 136,419998 137,419998 130,091705 133,970001 10746906,000000
BA 2022-06-22 134,029999 138,789993 133,279999 137,160004 7717692,000000
BA 2022-06-21 139,169998 140,939499 135,839996 136,750000 10481164,000000
BA 2022-06-17 132,250000 138,970001 131,550003 136,800003 16042484,000000
BA 2022-06-16 131,699997 135,339996 131,259995 133,360001 19492532,000000
BA 2022-06-15 124,349998 134,970001 123,830002 133,720001 25997848,000000
BA 2022-06-14 116,650002 122,190002 113,020203 122,160004 17506666,000000
BA 2022-06-13 123,000000 123,250000 114,144997 115,860001 16778494,000000
BA 2022-06-10 130,270004 132,194901 126,849998 127,000000 7776856,000000
BA 2022-06-09 139,350006 139,609100 133,699997 133,729996 6001134,000000
BA 2022-06-08 139,130005 142,206299 138,440094 139,630005 5827990,000000
BA 2022-06-07 137,490005 141,240005 135,910004 140,820007 5312360,000000
BA 2022-06-06 139,990005 141,139999 136,830002 139,240005 6148310,000000
BA 2022-06-03 138,520004 140,699997 137,589996 139,250000 10091798,000000
BA 2022-06-02 132,139999 140,550003 132,080002 140,500000 12750523,000000
BA 2022-06-01 133,000000 134,330002 127,010002 130,649994 9875003,000000
BA 2022-05-31 131,029999 132,990005 128,860001 131,399994 7672984,000000
BA 2022-05-27 128,770004 132,229996 128,320007 132,229996 7200570,000000
BA 2022-05-26 123,099998 128,839996 122,739998 127,730003 8316207,000000
BA 2022-05-25 119,169998 122,599998 118,760002 122,059998 7562375,000000
BA 2022-05-24 119,169998 122,370003 118,779999 120,500000 4119017,000000
BA 2022-05-23 121,699997 124,480003 120,389999 124,070000 9341490,000000
BA 2022-05-20 128,770004 128,820007 117,089996 120,699997 18773560,000000
BA 2022-05-19 124,400002 128,380005 123,699997 127,139999 8022562,000000
BA 2022-05-18 130,339996 132,050003 124,370003 125,519997 9567609,000000
BA 2022-05-17 126,900002 132,830002 125,800003 132,050003 12154220,000000
BA 2022-05-13 124,980003 130,800003 122,389999 127,199997 20891522,000000
BA 2022-05-12 126,889999 128,520004 120,290001 123,139999 15891332,000000
BA 2022-05-11 132,949997 138,960007 129,119995 129,389999 11388355,000000
BA 2022-05-10 136,759995 137,839996 130,330002 132,949997 11748066,000000
BA 2022-05-09 146,000000 146,949997 132,649994 133,309998 12547396,000000
BA 2022-05-06 149,960007 150,899994 145,850006 148,899994 7612151,000000
BA 2022-05-05 155,690002 157,990005 149,050003 150,470001 7874431,000000
BA 2022-05-04 152,910004 157,139999 150,770004 156,970001 9408650,000000
BA 2022-05-03 149,089996 154,449997 147,910004 153,580002 10067151,000000
BA 2022-05-02 148,020004 149,449997 143,380005 148,610001 12394982,000000
BA 2022-04-29 153,440002 157,029999 148,520004 148,839996 10779246,000000
BA 2022-04-27 161,250000 161,360001 146,000000 154,460007 40371728,000000
BA 2022-04-26 174,759995 174,869995 166,850006 167,039993 9092950,000000
BA 2022-04-25 174,509995 176,080002 172,449997 175,910004 6176308,000000
BA 2022-04-22 180,779999 182,630005 176,509995 176,919998 5761756,000000
BA 2022-04-21 188,729996 189,850006 180,589996 181,020004 7369818,000000
BA 2022-04-20 187,240005 187,339996 182,860001 183,550003 6691950,000000
BA 2022-04-19 180,360001 187,610001 180,279999 185,979996 7406823,000000
BA 2022-04-18 181,449997 182,460007 178,550003 179,850006 4958733,000000
BA 2022-04-14 182,750000 185,539993 181,639999 181,940002 4979433,000000
BA 2022-04-13 176,960007 183,460007 176,960007 182,869995 7280904,000000
BA 2022-04-12 175,500000 178,500000 174,529999 176,279999 6055284,000000
BA 2022-04-11 173,839996 179,669998 173,399994 175,029999 5892346,000000
BA 2022-04-08 176,539993 178,130005 174,240005 175,199997 6434594,000000
BA 2022-04-07 178,130005 178,660004 173,869995 177,970001 7381289,000000
BA 2022-04-06 180,399994 180,570007 176,580002 178,720001 7977699,000000
BA 2022-04-05 189,699997 192,350006 182,520004 182,649994 9221178,000000
BA 2022-04-04 190,020004 191,839996 186,910004 191,179993 7358038,000000
BA 2022-04-01 192,580002 192,619995 188,779999 190,759995 4773880,000000
BA 2022-03-31 195,000000 197,580002 191,449997 191,500000 6252226,000000
BA 2022-03-30 192,320007 197,449997 191,360001 194,910004 9851590,000000
BA 2022-03-29 191,619995 196,360001 191,199997 193,800003 8409588,000000
BA 2022-03-28 188,429993 189,259995 184,470001 188,160004 6811078,000000
BA 2022-03-25 187,759995 191,699997 186,929993 188,949997 6370952,000000
BA 2022-03-24 186,350006 189,190002 184,720001 189,050003 7074576,000000
BA 2022-03-23 189,669998 190,160004 185,029999 186,039993 8255784,000000
BA 2022-03-22 185,240005 192,860001 184,520004 191,039993 14329829,000000
BA 2022-03-21 184,399994 187,259995 180,610001 185,899994 25612330,000000
BA 2022-03-18 192,070007 193,380005 190,100006 192,830002 12632460,000000
BA 2022-03-17 186,360001 190,240005 185,270004 190,190002 7867522,000000
BA 2022-03-16 183,389999 189,600006 182,300003 188,990005 11959233,000000
BA 2022-03-15 176,300003 180,500000 175,600006 179,889999 7988880,000000
BA 2022-03-14 175,880005 178,229996 172,570007 175,520004 8033041,000000
BA 2022-03-11 183,589996 184,860001 175,949997 176,229996 9154848,000000
BA 2022-03-10 175,759995 182,020004 175,399994 178,389999 8322797,000000
BA 2022-03-09 179,800003 182,869995 177,410004 178,559998 9776417,000000
BA 2022-03-08 169,729996 180,820007 167,580002 173,800003 13365549,000000
BA 2022-03-07 181,029999 182,720001 169,059998 169,169998 11985428,000000
BA 2022-03-04 187,369995 188,320007 178,970001 180,839996 12962783,000000
BA 2022-03-03 197,940002 198,500000 188,710007 188,850006 12343143,000000
BA 2022-03-02 196,270004 199,850006 194,639999 197,809998 7416976,000000
BA 2022-03-01 203,110001 203,500000 192,929993 194,910004 11689131,000000
BA 2022-02-28 198,580002 207,309998 196,750000 205,339996 9724857,000000
BA 2022-02-25 201,089996 204,070007 199,100006 201,479996 8703790,000000
BA 2022-02-24 189,289993 198,850006 186,880005 198,429993 11409551,000000
BA 2022-02-23 201,130005 203,250000 195,910004 196,419998 7110769,000000
BA 2022-02-22 205,000000 206,899994 197,820007 198,740005 10363527,000000
BA 2022-02-18 212,559998 214,729996 208,619995 209,029999 6973602,000000
BA 2022-02-17 218,470001 218,580002 212,669998 213,580002 6115163,000000
BA 2022-02-16 216,100006 219,649994 215,300003 218,929993 5698917,000000
BA 2022-02-15 214,839996 219,539993 213,729996 217,729996 10445707,000000
BA 2022-02-14 213,000000 215,630005 208,759995 210,039993 6383316,000000
BA 2022-02-11 217,869995 221,410004 210,270004 212,300003 10749198,000000
BA 2022-02-10 213,710007 223,199997 213,740005 218,750000 11558758,000000
BA 2022-02-09 214,910004 217,039993 213,300003 215,860001 7489930,000000
BA 2022-02-08 212,679993 213,869995 209,690002 213,270004 7190359,000000
BA 2022-02-07 205,789993 214,369995 205,419998 211,919998 11594287,000000
BA 2022-02-04 205,000000 208,240005 203,100006 206,449997 5731837,000000
BA 2022-02-03 206,059998 209,100006 204,399994 206,389999 6382815,000000
BA 2022-02-02 205,429993 208,389999 203,210007 207,520004 7178317,000000
BA 2022-02-01 202,479996 208,889999 200,500000 208,339996 11904740,000000
BA 2022-01-31 190,729996 200,339996 190,000000 200,240005 15422860,000000
BA 2022-01-28 188,779999 190,720001 183,770004 190,570007 10728928,000000
BA 2022-01-27 196,380005 199,710007 188,639999 189,750000 12099694,000000
BA 2022-01-26 206,210007 206,220001 191,929993 194,270004 19815724,000000
BA 2022-01-25 200,100006 205,630005 197,550003 204,100006 8668413,000000
BA 2022-01-24 199,850006 204,800003 192,509995 204,199997 13810337,000000
BA 2022-01-21 213,789993 213,789993 204,570007 205,440002 11194275,000000
BA 2022-01-20 217,380005 221,949997 213,419998 214,190002 7636803,000000
BA 2022-01-19 225,100006 225,419998 216,940002 217,080002 9322104,000000
BA 2022-01-18 224,500000 229,660004 224,320007 225,009995 8883285,000000
BA 2022-01-14 222,160004 226,199997 220,250000 225,960007 8053460,000000
BA 2022-01-13 222,250000 226,889999 220,050003 223,899994 17594488,000000
BA 2022-01-12 217,089996 221,240005 216,300003 217,449997 9034963,000000
BA 2022-01-11 209,000000 217,029999 208,410004 216,020004 8012287,000000
BA 2022-01-10 214,259995 215,279999 207,220001 209,309998 8124591,000000
BA 2022-01-07 212,979996 218,320007 212,380005 215,500000 8891328,000000
BA 2022-01-06 214,639999 215,990005 207,860001 211,339996 7107994,000000
BA 2022-01-05 216,639999 218,929993 211,809998 213,070007 11335950,000000
BA 2022-01-04 211,300003 214,559998 209,779999 213,630005 10974046,000000
BA 2022-01-03 204,000000 210,529999 203,339996 207,860001 8982471,000000
BA 2021-12-31 202,199997 203,690002 200,029999 201,320007 7967364,000000
BA 2021-12-30 203,000000 206,000000 202,600006 202,710007 6902407,000000
BA 2021-12-29 205,360001 205,399994 202,600006 203,660004 5690124,000000
BA 2021-12-28 202,229996 208,940002 201,649994 206,130005 8716216,000000
BA 2021-12-27 201,990005 203,429993 199,149994 203,169998 7766811,000000
BA 2021-12-23 202,130005 205,130005 201,320007 204,220001 7101700,000000
BA 2021-12-22 199,460007 202,929993 197,949997 201,690002 7802681,000000
BA 2021-12-21 190,279999 199,690002 190,039993 199,520004 11940432,000000
BA 2021-12-20 188,110001 190,360001 185,259995 188,479996 10128418,000000
BA 2021-12-17 190,270004 194,770004 187,880005 192,630005 12572432,000000
BA 2021-12-16 197,000000 198,320007 190,440002 190,789993 8001748,000000
BA 2021-12-15 195,279999 196,580002 190,320007 195,429993 10501330,000000
BA 2021-12-14 195,600006 200,500000 195,179993 195,500000 8242054,000000
BA 2021-12-13 202,500000 202,809998 195,550003 197,399994 10597108,000000
BA 2021-12-10 208,809998 209,000000 203,479996 205,059998 5962912,000000
BA 2021-12-09 207,529999 208,539993 205,199997 207,559998 6905116,000000
BA 2021-12-08 209,179993 212,679993 207,710007 211,000000 6575519,000000
BA 2021-12-07 207,059998 211,649994 206,380005 208,830002 10320296,000000
BA 2021-12-06 199,770004 206,419998 199,199997 205,880005 11511654,000000
BA 2021-12-03 198,699997 199,899994 195,419998 198,490005 10448361,000000
BA 2021-12-02 196,800003 202,539993 192,410004 202,470001 19586304,000000
BA 2021-12-01 200,809998 201,619995 188,000000 188,190002 13082753,000000
BA 2021-11-30 196,020004 198,820007 193,850006 197,850006 12588933,000000
BA 2021-11-29 201,869995 204,279999 195,330002 198,500000 12151569,000000
BA 2021-11-26 197,570007 199,380005 194,000000 199,210007 17545768,000000
BA 2021-11-24 207,520004 211,220001 206,869995 210,600006 5368904,000000
BA 2021-11-23 211,500000 212,990005 207,770004 209,130005 8089501,000000
BA 2021-11-22 215,000000 214,899994 208,960007 209,899994 10269210,000000
BA 2021-11-19 225,070007 225,330002 213,229996 214,130005 20624032,000000
BA 2021-11-18 230,300003 231,500000 224,949997 227,250000 10939856,000000
BA 2021-11-17 229,539993 231,320007 224,199997 226,619995 10600110,000000
BA 2021-11-16 232,940002 232,949997 225,509995 225,800003 9854909,000000
BA 2021-11-15 227,369995 233,940002 226,919998 233,089996 21782628,000000
BA 2021-11-12 219,720001 223,750000 218,899994 220,960007 6410596,000000
BA 2021-11-11 220,500000 222,649994 218,899994 219,380005 6546711,000000
BA 2021-11-10 219,360001 225,679993 217,270004 218,440002 7643731,000000
BA 2021-11-09 222,490005 222,850006 217,539993 220,800003 6054906,000000
BA 2021-11-08 225,240005 226,990005 222,110001 222,679993 9258387,000000
BA 2021-11-05 217,699997 224,570007 217,850006 224,460007 16886310,000000
BA 2021-11-04 213,800003 214,820007 211,869995 213,029999 5667054,000000
BA 2021-11-03 211,470001 213,750000 210,869995 213,380005 4618439,000000
BA 2021-11-02 213,830002 215,710007 210,699997 212,770004 6135107,000000
BA 2021-11-01 207,000000 214,690002 206,820007 214,580002 8766460,000000
BA 2021-10-29 206,839996 208,229996 205,289993 207,029999 8066235,000000
BA 2021-10-28 206,000000 208,740005 204,600006 207,850006 8796541,000000
BA 2021-10-27 212,850006 212,899994 205,649994 206,610001 14699860,000000
BA 2021-10-26 213,190002 214,839996 208,179993 209,809998 10930316,000000
BA 2021-10-25 213,250000 213,979996 211,699997 212,869995 5972087,000000
BA 2021-10-22 214,600006 216,699997 212,570007 212,970001 6884681,000000
BA 2021-10-21 216,539993 218,110001 213,809998 214,339996 8389892,000000
BA 2021-10-20 215,490005 218,660004 214,350006 216,169998 8402547,000000
BA 2021-10-19 217,470001 217,660004 215,279999 215,970001 5821720,000000
BA 2021-10-18 216,000000 217,279999 214,059998 216,979996 6521847,000000
BA 2021-10-15 218,160004 219,600006 216,300003 217,039993 8773359,000000
BA 2021-10-14 221,070007 222,179993 217,039993 217,440002 10362070,000000
BA 2021-10-13 224,000000 224,300003 219,360001 221,779999 8206575,000000
BA 2021-10-12 226,000000 228,630005 223,119995 223,570007 8197916,000000
BA 2021-10-11 226,500000 232,100006 225,320007 226,449997 7202632,000000
BA 2021-10-08 226,750000 228,710007 225,399994 226,389999 4441313,000000
BA 2021-10-07 227,339996 229,000000 225,899994 226,479996 7477379,000000
BA 2021-10-06 221,080002 225,070007 219,199997 224,990005 7072881,000000
BA 2021-10-05 224,270004 226,449997 222,419998 224,419998 5384954,000000
BA 2021-10-04 225,679993 227,970001 222,000000 223,789993 6910014,000000
BA 2021-10-01 222,850006 226,710007 220,610001 226,000000 9085472,000000
BA 2021-09-30 226,080002 226,330002 219,460007 219,940002 10255429,000000
BA 2021-09-29 227,800003 229,929993 224,869995 225,360001 16688065,000000
BA 2021-09-28 222,899994 224,580002 216,419998 218,410004 9529091,000000
BA 2021-09-27 224,000000 228,600006 223,880005 224,160004 9534619,000000
BA 2021-09-24 219,130005 222,380005 218,660004 221,389999 6401934,000000
BA 2021-09-23 217,809998 222,619995 217,190002 221,100006 9332024,000000
BA 2021-09-22 210,000000 217,990005 209,649994 216,979996 10686551,000000
BA 2021-09-21 210,250000 211,759995 207,720001 208,509995 7110410,000000
BA 2021-09-20 210,809998 212,419998 206,529999 209,500000 10258933,000000
BA 2021-09-17 213,119995 215,360001 211,910004 213,360001 7580795,000000
BA 2021-09-16 213,960007 216,300003 213,300003 213,360001 6370944,000000
BA 2021-09-15 211,789993 214,339996 210,320007 214,220001 7876817,000000
BA 2021-09-14 215,839996 216,110001 210,720001 211,570007 9584497,000000
BA 2021-09-13 211,350006 215,639999 209,880005 214,479996 10115446,000000
BA 2021-09-10 215,160004 215,889999 210,130005 210,300003 6898151,000000
BA 2021-09-09 211,149994 216,429993 210,720001 213,940002 9017812,000000
BA 2021-09-08 213,600006 216,080002 210,520004 211,380005 8525671,000000
BA 2021-09-07 215,910004 216,710007 212,169998 214,240005 13069859,000000
BA 2021-09-03 219,449997 221,179993 217,460007 218,169998 6298547,000000
BA 2021-09-02 218,949997 223,839996 218,080002 220,830002 8789051,000000
BA 2021-09-01 220,000000 221,729996 217,619995 218,119995 7137690,000000
BA 2021-08-31 217,330002 221,320007 217,089996 219,500000 6743033,000000
BA 2021-08-30 222,350006 222,610001 217,550003 217,660004 7540700,000000
BA 2021-08-27 217,470001 222,429993 216,869995 221,660004 7632810,000000
BA 2021-08-26 221,410004 222,889999 215,910004 216,500000 8263674,000000
BA 2021-08-25 221,500000 222,300003 219,100006 221,029999 6465317,000000
BA 2021-08-24 220,110001 223,089996 219,990005 221,429993 8845049,000000
BA 2021-08-23 215,830002 220,179993 215,380005 219,399994 10156598,000000
BA 2021-08-20 212,309998 214,729996 210,949997 212,669998 9125164,000000
BA 2021-08-19 216,300003 218,300003 211,729996 212,160004 11287213,000000
BA 2021-08-18 221,729996 223,649994 218,899994 219,000000 8955279,000000
BA 2021-08-17 226,199997 226,240005 219,800003 222,220001 13079129,000000
BA 2021-08-16 231,899994 232,029999 227,149994 229,059998 7571813,000000
BA 2021-08-13 238,009995 239,690002 234,279999 234,460007 6374687,000000
BA 2021-08-12 240,000000 241,130005 236,509995 238,179993 6705567,000000
BA 2021-08-11 236,610001 239,589996 234,580002 239,490005 9555316,000000
BA 2021-08-10 231,970001 236,850006 231,619995 235,779999 9555637,000000
BA 2021-08-09 2290,000000 233,570007 226,889999 232,270004 8358622,000000
BA 2021-08-06 231,550003 233,550003 230,419998 231,330002 6021684,000000
BA 2021-08-05 226,679993 231,539993 226,380005 229,940002 7856155,000000
BA 2021-08-04 226,419998 232,350006 225,330002 226,630005 9443985,000000
BA 2021-08-03 225,899994 229,100006 221,300003 229,089996 7289278,000000
BA 2021-08-02 227,190002 230,470001 224,889999 225,339996 8801583,000000
BA 2021-07-30 229,389999 231,179993 225,399994 226,479996 9870361,000000
BA 2021-07-29 233,690002 234,800003 231,119995 231,630005 8404965,000000
BA 2021-07-28 234,050003 237,490005 231,330002 231,570007 19123496,000000
BA 2021-07-27 223,169998 225,699997 220,419998 222,270004 8569335,000000
BA 2021-07-26 220,000000 226,119995 219,570007 225,850006 8919577,000000
BA 2021-07-23 222,970001 224,610001 220,940002 221,520004 9346678,000000
BA 2021-07-22 221,520004 222,240005 218,339996 220,869995 9721213,000000
BA 2021-07-21 221,520004 221,350006 218,339996 221,220001 3695056,000000
BA 2021-07-20 208,100006 217,369995 206,619995 217,149994 16667442,000000
BA 2021-07-19 211,179993 211,550003 204,809998 206,990005 23932168,000000
BA 2021-07-16 223,110001 224,000000 217,029999 217,740005 12360639,000000
BA 2021-07-15 222,880005 226,669998 220,800003 222,759995 11774728,000000
BA 2021-07-14 229,020004 230,509995 224,300003 224,449997 11953162,000000
BA 2021-07-13 232,270004 234,490005 228,160004 228,199997 20619608,000000
BA 2021-07-12 237,990005 240,770004 236,460007 238,289993 8759625,000000
BA 2021-07-09 237,770004 240,380005 236,220001 239,589996 11935044,000000
BA 2021-07-08 227,479996 237,470001 226,160004 236,770004 17629916,000000
BA 2021-07-07 235,169998 238,009995 230,539993 231,779999 11394532,000000
BA 2021-07-06 236,850006 237,169998 233,470001 236,139999 11016069,000000
BA 2021-07-02 239,550003 240,110001 233,490005 236,679993 15323524,000000
BA 2021-07-01 240,360001 241,800003 238,619995 239,729996 9376900,000000
BA 2021-06-30 236,240005 241,160004 236,000000 239,559998 11868127,000000
BA 2021-06-29 243,740005 244,369995 235,660004 235,759995 16499210,000000
BA 2021-06-28 244,729996 245,080002 238,880005 239,960007 18037592,000000
BA 2021-06-25 250,750000 252,300003 248,250000 248,380005 9543484,000000
BA 2021-06-24 245,199997 250,729996 243,750000 250,570007 13500794,000000
BA 2021-06-23 244,800003 246,860001 243,169998 243,570007 9776656,000000
BA 2021-06-22 244,500000 244,610001 241,080002 243,779999 9956346,000000
BA 2021-06-21 238,660004 245,619995 237,250000 245,279999 14863865,000000
BA 2021-06-18 237,789993 239,309998 235,800003 237,350006 11803501,000000
BA 2021-06-17 241,960007 243,500000 237,330002 239,220001 10643550,000000
BA 2021-06-16 245,250000 246,059998 241,589996 242,270004 10466550,000000
BA 2021-06-15 245,360001 248,509995 244,940002 246,539993 10354759,000000
BA 2021-06-14 246,440002 249,199997 244,399994 245,139999 9079523,000000
BA 2021-06-11 250,350006 251,119995 245,779999 247,279999 9896441,000000
BA 2021-06-10 251,720001 255,139999 248,100006 248,339996 14481944,000000
BA 2021-06-09 251,199997 253,169998 247,910004 248,059998 10693220,000000
BA 2021-06-08 256,260010 256,290009 250,000000 252,759995 14989967,000000
BA 2021-06-07 251,500000 253,190002 248,809998 252,660004 10475409,000000
BA 2021-06-04 251,509995 251,770004 248,490005 249,919998 8698015,000000
BA 2021-06-03 252,979996 254,770004 249,690002 250,320007 10022165,000000
BA 2021-06-02 255,600006 258,399994 254,619995 255,619995 10742453,000000
BA 2021-06-01 253,000000 255,639999 251,520004 254,729996 13402959,000000
BA 2021-05-28 247,479996 248,979996 245,369995 247,020004 11197398,000000
BA 2021-05-27 248,110001 252,600006 247,190002 250,699997 18404400,000000
BA 2021-05-26 241,699997 242,490005 239,869995 241,369995 7240200,000000
BA 2021-05-25 240,000000 243,779999 239,229996 240,740005 12908000,000000
BA 2021-05-24 235,139999 238,500000 232,600006 237,440002 10106000,000000
BA 2021-05-21 232,899994 236,300003 231,389999 234,820007 16350200,000000
BA 2021-05-20 225,130005 228,440002 223,770004 227,649994 9218900,000000
BA 2021-05-19 223,179993 225,119995 220,279999 224,419998 13162700,000000
BA 2021-05-18 227,250000 232,270004 226,429993 227,550003 10081100,000000
BA 2021-05-17 226,240005 228,259995 223,580002 227,979996 9559300,000000
BA 2021-05-14 225,990005 228,809998 224,350006 228,470001 10147700,000000
BA 2021-05-13 223,000000 229,270004 219,070007 222,639999 16503400,000000
BA 2021-05-12 227,250000 229,740005 220,630005 220,779999 14931200,000000
BA 2021-05-11 226,559998 230,130005 223,850006 228,880005 16273200,000000
BA 2021-05-10 236,839996 241,100006 232,500000 232,929993 14813900,000000
BA 2021-05-07 229,800003 235,910004 227,990005 235,470001 12814100,000000
BA 2021-05-06 229,300003 231,169998 226,550003 229,809998 11857100,000000
BA 2021-05-05 232,449997 232,449997 227,559998 228,179993 8538800,000000
BA 2021-05-04 235,750000 236,649994 225,649994 233,630005 17807200,000000
BA 2021-05-03 234,110001 237,100006 233,809998 235,190002 9887800,000000
BA 2021-04-30 233,679993 236,770004 232,699997 234,309998 10373000,000000
BA 2021-04-29 237,000000 237,679993 231,800003 235,940002 12296100,000000
BA 2021-04-28 239,000000 239,649994 232,850006 235,460007 19054100,000000
BA 2021-04-27 241,880005 243,490005 239,410004 242,470001 10583300,000000
BA 2021-04-26 240,240005 244,649994 240,100006 241,440002 10599600,000000
BA 2021-04-23 233,889999 238,580002 233,110001 238,380005 11533100,000000
BA 2021-04-22 235,960007 239,649994 233,380005 234,330002 13854400,000000
BA 2021-04-21 232,220001 236,759995 230,220001 235,919998 12847000,000000
BA 2021-04-20 241,029999 241,089996 232,339996 234,059998 19483600,000000
BA 2021-04-19 247,000000 247,000000 242,220001 244,149994 9249300,000000
BA 2021-04-16 252,000000 253,050003 246,229996 248,179993 14606000,000000
BA 2021-04-15 253,559998 254,119995 249,429993 251,110001 9479000,000000
BA 2021-04-14 255,320007 258,369995 251,279999 252,429993 12661800,000000
BA 2021-04-13 248,330002 254,490005 246,100006 253,270004 15901400,000000
BA 2021-04-12 250,570007 251,550003 246,289993 249,520004 10383600,000000
BA 2021-04-09 250,509995 252,839996 249,440002 252,360001 12255900,000000
BA 2021-04-08 251,699997 254,949997 249,309998 254,949997 9899900,000000
BA 2021-04-07 255,309998 255,899994 250,830002 252,580002 9925700,000000
BA 2021-04-06 257,209991 259,350006 254,660004 255,169998 11180300,000000
BA 2021-04-05 256,559998 260,480011 256,250000 259,359985 13750300,000000
BA 2021-04-01 256,670013 257,880005 251,309998 252,960007 10934500,000000
BA 2021-03-31 254,699997 257,880005 253,360001 254,720001 14138500,000000
BA 2021-03-30 251,240005 253,500000 248,910004 252,009995 12577300,000000
BA 2021-03-29 251,300003 254,710007 248,029999 250,520004 22198800,000000
BA 2021-03-26 249,619995 250,899994 240,300003 244,869995 17157100,000000
BA 2021-03-25 234,339996 247,580002 231,699997 247,190002 27553600,000000
BA 2021-03-24 243,750000 248,800003 239,059998 239,240005 24055100,000000
BA 2021-03-23 249,259995 251,300003 239,429993 241,250000 21358200,000000
BA 2021-03-22 255,820007 257,670013 250,160004 251,229996 15230000,000000
BA 2021-03-19 257,750000 258,880005 251,309998 255,820007 17330800,000000
BA 2021-03-18 261,320007 267,369995 254,729996 256,059998 24595500,000000
BA 2021-03-17 254,699997 263,609985 253,679993 263,589996 23785500,000000
BA 2021-03-16 263,230011 264,170013 254,020004 255,210007 28785800,000000
BA 2021-03-15 274,149994 278,570007 264,329987 265,630005 34816700,000000
BA 2021-03-12 253,860001 269,720001 253,500000 269,190002 35264300,000000
BA 2021-03-11 248,770004 256,649994 246,550003 252,000000 30139200,000000
BA 2021-03-10 233,809998 246,800003 232,880005 245,339996 27753400,000000
BA 2021-03-09 226,809998 234,059998 222,580002 230,610001 21001200,000000
BA 2021-03-08 226,669998 229,889999 223,710007 224,029999 13836800,000000
BA 2021-03-05 229,009995 229,919998 213,800003 223,220001 20026600,000000
BA 2021-03-04 232,729996 237,100006 218,699997 224,710007 26645100,000000
BA 2021-03-03 226,360001 235,399994 225,039993 228,559998 30426000,000000
BA 2021-03-02 224,789993 227,190002 222,149994 223,139999 11114400,000000
BA 2021-03-01 219,600006 226,979996 219,020004 224,389999 18735400,000000
BA 2021-02-26 218,509995 220,660004 211,289993 212,009995 12838400,000000
BA 2021-02-25 227,800003 228,500000 214,710007 216,449997 19283000,000000
BA 2021-02-24 212,100006 229,610001 211,600006 229,339996 30709300,000000
BA 2021-02-23 214,149994 214,750000 206,600006 212,119995 15996700,000000
BA 2021-02-22 211,889999 220,389999 210,800003 212,880005 21413700,000000
BA 2021-02-19 209,970001 217,639999 209,149994 217,470001 12415300,000000
BA 2021-02-18 213,449997 214,339996 208,080002 208,479996 9121300,000000
BA 2021-02-17 215,520004 218,710007 212,679993 215,520004 9276000,000000
BA 2021-02-16 213,080002 217,399994 212,330002 217,179993 10171100,000000
BA 2021-02-12 210,360001 213,160004 209,669998 210,979996 6010800,000000
BA 2021-02-11 212,240005 213,990005 208,570007 210,660004 7140200,000000
BA 2021-02-10 215,649994 217,490005 211,119995 211,919998 11510700,000000
BA 2021-02-09 210,600006 216,729996 208,899994 215,119995 13615700,000000
BA 2021-02-08 209,550003 211,990005 208,300003 211,949997 11182100,000000
BA 2021-02-05 212,250000 213,199997 206,660004 207,929993 9546100,000000
BA 2021-02-04 209,869995 212,479996 208,020004 210,639999 11869900,000000
BA 2021-02-03 202,000000 208,160004 201,259995 207,389999 11836900,000000
BA 2021-02-02 198,979996 203,029999 198,089996 200,940002 11130600,000000
BA 2021-02-01 196,000000 197,380005 192,860001 195,839996 9061900,000000
BA 2021-01-29 198,300003 201,570007 193,119995 194,190002 13683700,000000
BA 2021-01-28 198,050003 200,419998 196,000000 197,229996 10403200,000000
BA 2021-01-27 196,899994 199,470001 191,850006 194,029999 20948500,000000
BA 2021-01-26 205,339996 208,350006 201,789993 202,059998 11011800,000000
BA 2021-01-25 203,270004 203,800003 199,300003 203,360001 14276200,000000
BA 2021-01-22 205,550003 206,699997 204,270004 205,839996 7514600,000000
BA 2021-01-21 211,720001 211,929993 206,339996 207,410004 11091300,000000
BA 2021-01-20 213,240005 215,589996 211,210007 211,449997 9727000,000000
BA 2021-01-19 206,990005 211,520004 206,520004 210,710007 11947200,000000
BA 2021-01-15 208,960007 209,250000 204,199997 204,320007 11103300,000000
BA 2021-01-14 208,789993 214,190002 208,210007 209,910004 12446800,000000
BA 2021-01-13 207,149994 208,789993 204,850006 207,210007 8570500,000000
BA 2021-01-12 206,649994 209,059998 204,809998 208,410004 12836200,000000
BA 2021-01-11 203,029999 207,779999 201,009995 206,789993 16770300,000000
BA 2021-01-08 213,610001 214,100006 208,160004 209,899994 14144000,000000
BA 2021-01-07 213,389999 216,600006 211,779999 212,710007 14474100,000000
BA 2021-01-06 210,220001 215,610001 209,339996 211,029999 16202200,000000
BA 2021-01-05 204,740005 213,350006 204,600006 211,630005 19338300,000000
BA 2021-01-04 210,000000 210,199997 202,490005 202,720001 21225600,000000
BA 2020-12-31 216,240005 216,899994 212,699997 214,059998 10487600,000000
BA 2020-12-30 216,360001 218,550003 214,369995 216,669998 10812600,000000
BA 2020-12-29 218,300003 221,679993 215,399994 216,250000 14593800,000000
BA 2020-12-28 218,190002 219,199997 215,160004 216,089996 9090600,000000
BA 2020-12-24 219,619995 219,880005 216,050003 217,149994 6398500,000000
BA 2020-12-23 219,550003 224,399994 219,320007 219,690002 10869000,000000
BA 2020-12-22 223,279999 223,889999 217,699997 218,779999 13280000,000000
BA 2020-12-21 212,339996 219,429993 211,100006 219,309998 18726500,000000
BA 2020-12-18 222,050003 223,460007 218,610001 219,750000 19092800,000000
BA 2020-12-17 227,240005 228,490005 220,529999 221,240005 17465600,000000
BA 2020-12-16 229,330002 232,369995 225,300003 225,869995 17858400,000000
BA 2020-12-15 230,000000 232,500000 224,360001 229,500000 18993700,000000
BA 2020-12-14 235,000000 237,630005 228,369995 228,619995 19231200,000000
BA 2020-12-11 232,820007 236,220001 228,330002 230,330002 17311800,000000
BA 2020-12-10 228,100006 237,009995 228,020004 234,429993 16185000,000000
BA 2020-12-09 238,639999 240,839996 228,279999 232,059998 19043600,000000
BA 2020-12-08 238,699997 241,699997 234,460007 236,570007 19682000,000000
BA 2020-12-07 238,500000 244,080002 237,110001 238,169998 33246700,000000
BA 2020-12-04 236,360001 238,179993 230,250000 232,710007 29378400,000000
BA 2020-12-03 228,300003 242,000000 226,529999 237,199997 45945100,000000
BA 2020-12-02 213,009995 224,990005 210,300003 223,850006 25912300,000000
BA 2020-12-01 214,309998 218,089996 213,000000 213,009995 15754200,000000
BA 2020-11-30 215,699997 217,779999 208,520004 210,710007 16501900,000000
BA 2020-11-27 218,250000 219,929993 216,039993 216,500000 9970200,000000
BA 2020-11-25 217,710007 221,000000 213,089996 217,610001 19254100,000000
BA 2020-11-24 219,429993 222,949997 215,759995 218,490005 31132000,000000
BA 2020-11-23 203,240005 214,210007 201,869995 211,529999 28372400,000000
BA 2020-11-20 204,589996 206,580002 199,169998 199,619995 18230900,000000
BA 2020-11-19 200,449997 209,440002 199,899994 205,669998 34236100,000000
BA 2020-11-18 223,020004 223,020004 203,000000 203,300003 65990700,000000
BA 2020-11-17 200,250000 211,199997 196,050003 210,050003 38299300,000000
BA 2020-11-16 194,559998 202,940002 191,350006 202,399994 40562800,000000
BA 2020-11-13 179,000000 187,270004 178,710007 187,110001 19724500,000000
BA 2020-11-12 178,949997 184,589996 176,250000 176,720001 20288400,000000
BA 2020-11-11 189,889999 190,000000 180,410004 182,149994 29907800,000000
BA 2020-11-10 182,800003 193,949997 180,380005 188,690002 46404300,000000
BA 2020-11-09 179,000000 184,460007 172,160004 179,360001 49014400,000000
BA 2020-11-06 156,330002 158,470001 154,520004 157,740005 8995600,000000
BA 2020-11-05 152,479996 157,630005 152,100006 157,089996 12328300,000000
BA 2020-11-04 153,169998 155,399994 151,169998 151,630005 11344700,000000
BA 2020-11-03 151,830002 154,820007 150,639999 153,649994 12249800,000000
BA 2020-11-02 145,750000 149,589996 143,380005 148,600006 13854600,000000
BA 2020-10-30 147,199997 149,169998 141,580002 144,389999 15374700,000000
BA 2020-10-29 148,029999 150,100006 146,600006 148,289993 14554300,000000
BA 2020-10-28 153,000000 153,949997 148,000000 148,139999 20279800,000000
BA 2020-10-27 159,160004 160,250000 155,000000 155,240005 15491900,000000
BA 2020-10-26 164,949997 165,500000 159,050003 160,830002 16151100,000000
BA 2020-10-23 169,990005 170,259995 166,050003 167,360001 10024200,000000
BA 2020-10-22 164,699997 169,630005 164,100006 169,070007 14238200,000000
BA 2020-10-21 166,440002 167,630005 163,820007 163,860001 11450600,000000
BA 2020-10-20 168,289993 169,289993 166,179993 167,240005 12319900,000000
BA 2020-10-19 169,089996 170,839996 166,110001 167,110001 16519600,000000
BA 2020-10-16 171,220001 173,419998 167,270004 167,350006 31780600,000000
BA 2020-10-15 161,009995 164,539993 158,729996 164,240005 13226800,000000
BA 2020-10-14 162,699997 165,169998 162,490005 163,240005 10505500,000000
BA 2020-10-13 165,360001 165,529999 162,089996 162,139999 15182600,000000
BA 2020-10-12 167,750000 169,199997 165,949997 167,350006 12176600,000000
BA 2020-10-09 169,929993 170,000000 166,820007 167,330002 17406000,000000
BA 2020-10-08 166,220001 168,089996 163,539993 168,000000 20598600,000000
BA 2020-10-07 163,710007 166,339996 162,380005 164,610001 26019100,000000
BA 2020-10-06 173,039993 175,559998 159,330002 159,539993 47132500,000000
BA 2020-10-05 169,490005 172,080002 167,509995 171,199997 19082100,000000
BA 2020-10-02 161,860001 169,779999 161,800003 168,080002 31773800,000000
BA 2020-10-01 170,149994 172,759995 165,570007 167,860001 30677100,000000
BA 2020-09-30 164,500000 170,979996 164,110001 165,259995 38436700,000000
BA 2020-09-29 164,770004 165,500000 162,009995 163,600006 19874700,000000
BA 2020-09-28 160,330002 168,000000 159,199997 166,080002 38868200,000000
BA 2020-09-25 146,850006 156,309998 146,419998 156,029999 29123000,000000
BA 2020-09-24 150,289993 150,309998 145,020004 146,050003 27098100,000000
BA 2020-09-23 157,330002 160,419998 150,889999 151,179993 18247500,000000
BA 2020-09-22 156,809998 160,070007 154,949997 156,800003 17768900,000000
BA 2020-09-21 157,830002 158,830002 154,199997 156,350006 23125300,000000
BA 2020-09-18 165,660004 169,720001 161,020004 161,139999 22057100,000000
BA 2020-09-17 164,630005 168,460007 161,050003 167,529999 19717800,000000
BA 2020-09-16 161,949997 170,570007 160,309998 167,460007 21851400,000000
BA 2020-09-15 166,649994 168,839996 163,330002 163,490005 14881700,000000
BA 2020-09-14 161,750000 165,940002 158,899994 165,350006 17228400,000000
BA 2020-09-11 158,000000 161,360001 156,320007 160,229996 14722400,000000
BA 2020-09-10 160,960007 163,779999 157,570007 157,690002 14532600,000000
BA 2020-09-09 161,610001 163,059998 157,000000 160,779999 21951400,000000
BA 2020-09-08 165,800003 166,899994 160,500000 161,080002 22622700,000000
BA 2020-09-04 171,309998 172,830002 164,000000 171,050003 18867300,000000
BA 2020-09-03 175,000000 180,850006 168,119995 168,770004 27799400,000000
BA 2020-09-02 172,740005 175,000000 171,449997 174,779999 16552100,000000
BA 2020-09-01 170,710007 175,490005 169,250000 172,100006 18977300,000000
BA 2020-08-31 174,649994 175,270004 171,699997 171,820007 16264300,000000
BA 2020-08-28 175,110001 177,279999 172,570007 175,800003 20383900,000000
BA 2020-08-27 174,710007 181,309998 173,559998 174,199997 29548100,000000
BA 2020-08-26 173,800003 174,429993 171,350006 171,899994 16189800,000000
BA 2020-08-25 180,460007 180,630005 172,440002 174,729996 31318500,000000
BA 2020-08-24 168,779999 178,270004 167,929993 178,270004 39317100,000000
BA 2020-08-21 168,350006 170,080002 167,270004 167,500000 16945900,000000
BA 2020-08-20 168,539993 170,839996 165,860001 169,580002 23213400,000000
BA 2020-08-19 170,440002 174,100006 169,089996 169,270004 25601500,000000
BA 2020-08-18 172,009995 173,240005 169,009995 170,229996 21488500,000000
BA 2020-08-17 178,240005 178,289993 171,410004 172,009995 23352100,000000
BA 2020-08-14 173,089996 179,470001 172,350006 178,080002 32414100,000000
BA 2020-08-13 173,619995 179,470001 172,429993 174,729996 22958800,000000
BA 2020-08-12 184,009995 184,149994 173,190002 175,440002 40674400,000000
BA 2020-08-11 184,509995 189,970001 179,529999 180,130005 61036600,000000
BA 2020-08-10 171,360001 179,789993 171,330002 179,410004 35857700,000000
BA 2020-08-07 171,500000 171,860001 168,699997 170,020004 19318000,000000
BA 2020-08-06 172,800003 175,570007 170,600006 172,199997 32921600,000000
BA 2020-08-05 167,600006 174,979996 166,399994 174,279999 46189200,000000
BA 2020-08-04 164,630005 167,399994 163,009995 165,070007 30853500,000000
BA 2020-08-03 156,509995 163,580002 153,410004 162,270004 38520500,000000
BA 2020-07-31 161,550003 163,399994 156,259995 158,000000 30263100,000000
BA 2020-07-30 162,880005 164,550003 160,639999 161,949997 29140000,000000
BA 2020-07-29 172,899994 173,009995 162,250000 166,009995 51709600,000000
BA 2020-07-28 168,500000 173,740005 168,229996 170,839996 25349100,000000
BA 2020-07-27 173,190002 174,139999 169,000000 170,210007 30243800,000000
BA 2020-07-24 175,679993 181,100006 173,600006 173,759995 28548000,000000
BA 2020-07-23 178,000000 182,500000 175,419998 176,449997 29587200,000000
BA 2020-07-22 176,429993 182,949997 175,389999 179,789993 29790300,000000
BA 2020-07-21 178,429993 182,649994 176,750000 178,630005 40740500,000000
BA 2020-07-20 175,130005 176,570007 171,619995 174,419998 25294300,000000
BA 2020-07-17 178,410004 181,100006 175,550003 175,660004 26170500,000000
BA 2020-07-16 184,320007 184,589996 177,339996 178,699997 35050000,000000
BA 2020-07-15 185,539993 189,529999 181,250000 187,940002 48044800,000000
BA 2020-07-14 177,000000 181,300003 173,410004 179,960007 39256200,000000
BA 2020-07-13 180,199997 183,250000 174,360001 175,649994 43364700,000000
BA 2020-07-10 171,699997 179,330002 169,750000 178,440002 40955600,000000
BA 2020-07-09 179,669998 180,750000 172,809998 173,279999 33514500,000000
BA 2020-07-08 179,050003 181,580002 175,509995 180,080002 38116200,000000
BA 2020-07-07 185,070007 185,070007 178,649994 178,880005 37105300,000000
BA 2020-07-06 184,520004 189,360001 181,600006 187,910004 49471700,000000
BA 2020-07-02 185,580002 187,789993 180,429993 180,809998 41792300,000000
BA 2020-07-01 185,880005 190,610001 180,039993 180,320007 49036700,000000
BA 2020-06-30 188,020004 188,490005 180,380005 183,300003 65493100,000000
BA 2020-06-29 181,000000 194,500000 176,270004 194,490005 78499904,000000
BA 2020-06-26 173,419998 173,850006 167,600006 170,009995 50644400,000000
BA 2020-06-25 169,869995 177,500000 169,589996 174,880005 57335700,000000
BA 2020-06-24 183,610001 185,199997 176,070007 176,690002 56534800,000000
BA 2020-06-23 189,300003 190,119995 183,550003 187,880005 50281300,000000
BA 2020-06-22 184,559998 188,699997 181,899994 188,520004 53901500,000000
BA 2020-06-19 197,899994 197,960007 184,570007 187,020004 67262096,000000
BA 2020-06-18 188,240005 198,029999 187,199997 192,289993 60849900,000000
BA 2020-06-17 194,520004 196,429993 191,250000 192,539993 53085400,000000
BA 2020-06-16 207,149994 208,300003 192,600006 197,770004 76496896,000000
BA 2020-06-15 177,179993 193,229996 175,889999 190,940002 78612896,000000
BA 2020-06-12 187,149994 191,300003 176,259995 189,509995 89550096,000000
BA 2020-06-11 179,350006 192,179993 166,009995 170,000000 103212800,000000
BA 2020-06-10 211,169998 213,029999 197,399994 203,410004 90384896,000000
BA 2020-06-09 222,139999 227,000000 213,080002 216,740005 66688700,000000
BA 2020-06-08 222,940002 234,199997 218,929993 230,500000 80902800,000000
BA 2020-06-05 205,000000 218,789993 197,360001 205,429993 99846000,000000
BA 2020-06-04 181,279999 188,600006 177,399994 184,300003 67155600,000000
BA 2020-06-03 157,100006 173,779999 155,490005 173,160004 66486400,000000
BA 2020-06-02 154,000000 155,850006 151,809998 153,309998 24780500,000000
BA 2020-06-01 145,449997 153,550003 144,550003 151,389999 27127300,000000
BA 2020-05-29 145,300003 152,000000 142,940002 145,850006 33853900,000000
BABA 2022-06-27 119,970001 121,379997 117,879997 118,730003 20917612,000000
BABA 2022-06-24 115,300003 118,089996 114,300102 117,620003 27029850,000000
BABA 2022-06-23 109,959999 113,089798 108,081100 112,110001 33228156,000000
BABA 2022-06-22 104,230003 107,099998 103,080002 105,150002 24264480,000000
BABA 2022-06-21 105,959999 107,061996 103,870003 106,389999 31860448,000000
BABA 2022-06-17 112,540001 112,750000 101,326302 102,239998 71573440,000000
BABA 2022-06-16 102,790001 104,879997 100,510002 101,449997 22312572,000000
BABA 2022-06-15 106,809998 108,629997 104,381897 108,029999 23624522,000000
BABA 2022-06-14 101,989998 106,074997 100,830002 105,230003 28018536,000000
BABA 2022-06-13 103,610001 104,529999 97,580002 98,519997 33236916,000000
BABA 2022-06-10 113,660004 114,820000 108,239998 109,839996 43579760,000000
BABA 2022-06-09 115,000000 118,209999 109,440002 109,900002 68456168,000000
BABA 2022-06-08 108,260002 121,055000 107,809998 119,620003 90199872,000000
BABA 2022-06-07 99,989998 104,459900 99,419998 104,320000 30110358,000000
BABA 2022-06-06 99,639999 102,419998 97,919998 99,010002 31847336,000000
BABA 2022-06-03 95,150002 96,000000 93,019997 93,209999 14006222,000000
BABA 2022-06-02 93,669998 97,629997 93,400002 97,500000 21162996,000000
BABA 2022-06-01 95,900002 96,930000 91,879997 93,379997 19414982,000000
BABA 2022-05-31 98,330002 99,320000 95,449997 96,050003 30076570,000000
BABA 2022-05-27 92,209999 94,500000 90,370003 93,410004 24283172,000000
BABA 2022-05-26 87,300003 95,089996 86,820000 94,480003 50712496,000000
BABA 2022-05-25 83,720001 84,070000 81,070000 82,309998 22781456,000000
BABA 2022-05-24 83,720001 84,070000 81,760002 82,160004 11539352,000000
BABA 2022-05-23 87,059998 87,410004 84,760002 87,230003 13998246,000000
BABA 2022-05-20 88,699997 90,169998 84,730003 86,790001 20257064,000000
BABA 2022-05-19 86,180000 90,089996 85,739998 87,690002 20070752,000000
BABA 2022-05-18 90,000000 91,639999 87,000000 87,309998 18438360,000000
BABA 2022-05-17 92,750000 94,480003 89,540001 91,989998 25435412,000000
BABA 2022-05-13 82,120003 88,360001 82,000000 87,989998 20078384,000000
BABA 2022-05-12 80,680000 83,120003 78,010002 81,089996 22884812,000000
BABA 2022-05-11 85,510002 87,519997 81,470001 81,730003 24314476,000000
BABA 2022-05-10 88,639999 88,639999 83,510002 84,570000 22504944,000000
BABA 2022-05-09 86,959999 88,580002 84,430000 84,839996 23284506,000000
BABA 2022-05-06 93,360001 93,860001 88,709999 90,050003 18104138,000000
BABA 2022-05-05 97,940002 98,470001 94,050003 94,639999 18276742,000000
BABA 2022-05-04 97,720001 101,570000 96,610001 101,410004 17542004,000000
BABA 2022-05-03 100,129997 102,690002 99,430000 100,379997 14965849,000000
BABA 2022-05-02 96,410004 101,320000 95,150002 101,209999 25458464,000000
BABA 2022-04-29 101,529999 103,519997 96,660004 97,089996 44601568,000000
BABA 2022-04-27 85,320000 89,370003 84,800003 88,320000 29351560,000000
BABA 2022-04-26 85,870003 86,239998 83,279999 83,989998 20899606,000000
BABA 2022-04-25 82,699997 86,169998 81,800003 85,839996 24345604,000000
BABA 2022-04-22 86,500000 90,680000 86,309998 86,489998 25070900,000000
BABA 2022-04-21 89,550003 90,010002 85,410004 85,989998 25583476,000000
BABA 2022-04-20 93,480003 93,699997 89,269997 89,410004 20753112,000000
BABA 2022-04-19 92,290001 93,949997 90,949997 93,500000 23711012,000000
BABA 2022-04-18 93,769997 95,279999 91,820000 94,709999 19066416,000000
BABA 2022-04-14 97,290001 99,269997 95,309998 95,489998 20716584,000000
BABA 2022-04-13 99,239998 101,349998 98,209999 100,029999 17776486,000000
BABA 2022-04-12 101,180000 102,330002 99,389999 99,750000 23105338,000000
BABA 2022-04-11 101,089996 103,919998 99,160004 101,550003 22911752,000000
BABA 2022-04-08 104,480003 106,470001 103,330002 103,529999 20034626,000000
BABA 2022-04-07 106,680000 107,529999 102,610001 104,269997 24704308,000000
BABA 2022-04-06 109,239998 109,470001 106,120003 107,680000 23207596,000000
BABA 2022-04-05 115,000000 115,000000 110,230003 111,000000 32793684,000000
BABA 2022-04-04 115,699997 118,220001 113,379997 117,500000 38173288,000000
BABA 2022-04-01 117,620003 118,949997 109,750000 110,199997 54904200,000000
BABA 2022-03-31 115,029999 115,089996 108,709999 108,800003 30252452,000000
BABA 2022-03-30 115,540001 120,099998 115,540001 116,580002 28200230,000000
BABA 2022-03-29 118,360001 119,599998 115,739998 116,709999 27974616,000000
BABA 2022-03-28 113,860001 116,230003 111,919998 115,089996 29890116,000000
BABA 2022-03-25 110,529999 113,860001 109,400002 112,989998 42396476,000000
BABA 2022-03-24 112,860001 116,500000 110,830002 115,150002 55361148,000000
BABA 2022-03-23 115,699997 124,110001 112,680000 117,239998 78886240,000000
BABA 2022-03-22 114,010002 118,239998 112,370003 114,989998 87213808,000000
BABA 2022-03-21 102,809998 105,669998 98,699997 103,589996 58669440,000000
BABA 2022-03-18 100,500000 111,739998 99,599998 108,300003 83215496,000000
BABA 2022-03-17 99,139999 101,889999 95,769997 100,370003 79755960,000000
BABA 2022-03-16 92,000000 105,739998 87,120003 104,980003 156235312,000000
BABA 2022-03-15 75,099998 80,139999 73,279999 76,760002 85163880,000000
BABA 2022-03-14 80,699997 82,449997 77,080002 77,760002 69567464,000000
BABA 2022-03-11 93,260002 93,949997 86,680000 86,709999 39040636,000000
BABA 2022-03-10 95,190002 95,699997 90,820000 92,919998 37516904,000000
BABA 2022-03-09 100,260002 100,970001 98,320000 100,930000 18884956,000000
BABA 2022-03-08 99,320000 100,900002 95,570000 97,500000 20896754,000000
BABA 2022-03-07 99,559998 103,339996 98,599998 98,660004 19774450,000000
BABA 2022-03-04 100,290001 104,389999 99,339996 100,599998 23161040,000000
BABA 2022-03-03 106,029999 106,620003 101,070000 102,050003 21403806,000000
BABA 2022-03-02 107,389999 107,389999 103,239998 105,419998 19087758,000000
BABA 2022-03-01 105,849998 111,250000 105,849998 107,089996 20585308,000000
BABA 2022-02-28 105,970001 107,489998 103,639999 105,190002 20627514,000000
BABA 2022-02-25 107,889999 108,550003 104,000000 107,940002 19377352,000000
BABA 2022-02-24 100,070000 108,930000 100,019997 108,930000 31543940,000000
BABA 2022-02-23 115,099998 115,400002 109,599998 109,720001 23865468,000000
BABA 2022-02-22 114,000000 114,849998 112,059998 112,930000 21677852,000000
BABA 2022-02-18 120,879997 120,529999 117,199997 118,989998 21201448,000000
BABA 2022-02-17 125,000000 129,399994 124,059998 124,430000 15838123,000000
BABA 2022-02-16 125,610001 127,580002 124,559998 125,559998 10109137,000000
BABA 2022-02-15 123,769997 126,800003 123,379997 126,239998 13357479,000000
BABA 2022-02-14 120,559998 122,379997 119,370003 121,919998 13050992,000000
BABA 2022-02-11 125,330002 126,720001 121,940002 122,250000 13328113,000000
BABA 2022-02-10 124,110001 128,339996 123,410004 123,980003 13912755,000000
BABA 2022-02-09 123,089996 126,800003 121,940002 126,500000 18090112,000000
BABA 2022-02-08 118,160004 122,239998 116,800003 121,900002 21903176,000000
BABA 2022-02-07 116,099998 116,550003 113,610001 114,820000 26673532,000000
BABA 2022-02-04 121,269997 123,930000 119,660004 122,220001 12813597,000000
BABA 2022-02-03 121,550003 125,269997 120,750000 123,470001 14332844,000000
BABA 2022-02-02 127,629997 127,629997 121,279999 122,879997 12132205,000000
BABA 2022-02-01 124,809998 127,980003 123,000000 127,220001 13780711,000000
BABA 2022-01-31 118,169998 125,870003 117,500000 125,790001 20196650,000000
BABA 2022-01-28 113,250000 115,320000 110,059998 115,230003 18050616,000000
BABA 2022-01-27 113,110001 114,540001 110,300003 111,790001 21405600,000000
BABA 2022-01-26 120,930000 121,000000 112,970001 113,370003 27313856,000000
BABA 2022-01-25 119,910004 122,459999 118,040001 119,139999 20819598,000000
BABA 2022-01-24 119,320000 120,760002 115,320000 120,370003 28385314,000000
BABA 2022-01-21 128,229996 128,960007 122,519997 123,230003 25407228,000000
BABA 2022-01-20 135,770004 136,750000 130,679993 131,029999 28966440,000000
BABA 2022-01-19 128,100006 130,860001 127,129997 127,739998 14597887,000000
BABA 2022-01-18 126,269997 132,119995 124,820000 128,600006 26105688,000000
BABA 2022-01-14 132,809998 134,360001 129,360001 131,570007 18615032,000000
BABA 2022-01-13 135,199997 135,919998 131,300003 131,369995 19887678,000000
BABA 2022-01-12 136,020004 138,699997 135,589996 137,410004 25836990,000000
BABA 2022-01-11 129,210007 134,229996 127,470001 132,190002 23026788,000000
BABA 2022-01-10 131,990005 132,600006 126,230003 128,300003 21675532,000000
BABA 2022-01-07 130,240005 133,880005 128,199997 129,809998 34061824,000000
BABA 2022-01-06 124,260002 128,399994 123,480003 126,629997 30644670,000000
BABA 2022-01-05 118,000000 126,620003 117,699997 121,160004 35234372,000000
BABA 2022-01-04 119,529999 120,870003 115,769997 119,559998 19952582,000000
BABA 2022-01-03 119,379997 121,940002 115,820000 120,379997 14989111,000000
BABA 2021-12-31 121,230003 122,910004 118,589996 118,790001 24024132,000000
BABA 2021-12-30 112,629997 124,300003 112,300003 122,989998 44714284,000000
BABA 2021-12-29 113,800003 114,199997 110,389999 112,089996 20983052,000000
BABA 2021-12-28 116,260002 116,419998 114,470001 114,800003 16658885,000000
BABA 2021-12-27 117,800003 121,800003 116,099998 116,589996 17409512,000000
BABA 2021-12-23 116,800003 119,589996 115,389999 118,660004 17278818,000000
BABA 2021-12-22 117,089996 118,629997 115,150002 117,809998 24374044,000000
BABA 2021-12-21 116,849998 122,980003 116,599998 122,980003 17561924,000000
BABA 2021-12-20 118,500000 118,830002 113,699997 115,000000 23397398,000000
BABA 2021-12-17 119,489998 122,870003 117,809998 122,099998 19288210,000000
BABA 2021-12-16 122,320000 125,690002 118,900002 120,250000 20125148,000000
BABA 2021-12-15 122,629997 123,580002 117,790001 122,470001 23617484,000000
BABA 2021-12-14 120,930000 127,650002 120,300003 126,580002 17058366,000000
BABA 2021-12-13 123,000000 123,250000 119,750000 122,239998 15770669,000000
BABA 2021-12-10 123,220001 125,209999 122,779999 125,059998 13852509,000000
BABA 2021-12-09 124,629997 127,760002 123,209999 123,910004 19847654,000000
BABA 2021-12-08 123,209999 126,970001 121,320000 125,080002 21075330,000000
BABA 2021-12-07 129,300003 129,449997 123,459999 125,540001 37007488,000000
BABA 2021-12-06 113,639999 123,820000 113,430000 123,599998 41585772,000000
BABA 2021-12-03 118,000000 118,190002 108,699997 111,959999 68955520,000000
BABA 2021-12-02 123,019997 125,000000 119,339996 122,050003 31063760,000000
BABA 2021-12-01 128,369995 129,149994 121,900002 122,489998 28965526,000000
BABA 2021-11-30 129,899994 131,320007 126,129997 127,529999 32530400,000000
BABA 2021-11-29 134,250000 134,550003 130,550003 131,610001 18543448,000000
BABA 2021-11-26 132,929993 133,979996 131,220001 133,350006 14120284,000000
BABA 2021-11-24 133,100006 136,759995 131,220001 136,520004 19446370,000000
BABA 2021-11-23 136,029999 136,850006 133,309998 133,660004 23644752,000000
BABA 2021-11-22 139,899994 140,699997 135,210007 136,619995 26014308,000000
BABA 2021-11-19 143,039993 145,059998 140,000000 140,339996 27657292,000000
BABA 2021-11-18 146,910004 148,479996 141,889999 143,600006 61305628,000000
BABA 2021-11-17 168,020004 168,300003 161,130005 161,580002 17756500,000000
BABA 2021-11-16 168,600006 169,940002 166,669998 168,429993 11663982,000000
BABA 2021-11-15 167,220001 168,460007 165,669998 166,539993 9251165,000000
BABA 2021-11-12 165,169998 167,800003 163,399994 166,809998 13720010,000000
BABA 2021-11-11 166,559998 169,630005 166,559998 167,850006 16202258,000000
BABA 2021-11-10 163,679993 166,479996 161,830002 163,929993 16759464,000000
BABA 2021-11-09 162,160004 164,470001 159,550003 160,169998 13180898,000000
BABA 2021-11-08 161,759995 162,160004 159,479996 162,160004 14963298,000000
BABA 2021-11-05 164,789993 164,789993 158,300003 158,729996 21739232,000000
BABA 2021-11-04 169,279999 169,929993 164,500000 164,789993 15330691,000000
BABA 2021-11-03 165,360001 166,639999 163,509995 166,240005 13443698,000000
BABA 2021-11-02 167,100006 167,100006 162,759995 162,899994 18255588,000000
BABA 2021-11-01 165,839996 171,889999 165,690002 170,169998 17457180,000000
BABA 2021-10-29 167,070007 168,559998 162,720001 164,940002 16820238,000000
BABA 2021-10-28 168,490005 170,339996 166,779999 169,789993 12440142,000000
BABA 2021-10-27 167,529999 172,449997 167,339996 169,229996 11522211,000000
BABA 2021-10-26 174,479996 174,899994 167,479996 169,990005 17125902,000000
BABA 2021-10-25 177,860001 178,279999 173,830002 176,169998 13080196,000000
BABA 2021-10-22 179,080002 182,070007 175,809998 177,699997 20772656,000000
BABA 2021-10-21 177,000000 179,779999 176,710007 177,419998 13091252,000000
BABA 2021-10-20 180,949997 182,089996 176,130005 177,179993 30390114,000000
BABA 2021-10-19 170,600006 177,440002 170,449997 177,000000 32915256,000000
BABA 2021-10-18 166,580002 169,250000 166,600006 166,820007 18747792,000000
BABA 2021-10-15 166,990005 169,800003 165,429993 168,000000 16764703,000000
BABA 2021-10-14 168,259995 168,979996 164,460007 166,779999 17346580,000000
BABA 2021-10-13 164,380005 168,259995 163,600006 167,399994 17898690,000000
BABA 2021-10-12 163,820007 165,729996 162,240005 163,000000 22111514,000000
BABA 2021-10-11 169,610001 169,800003 163,949997 163,949997 40381564,000000
BABA 2021-10-08 159,860001 162,779999 157,910004 161,520004 32442644,000000
BABA 2021-10-07 151,050003 158,289993 150,750000 156,000000 45722096,000000
BABA 2021-10-06 140,559998 144,889999 139,960007 144,100006 13667560,000000
BABA 2021-10-05 139,380005 143,830002 139,190002 143,139999 13060565,000000
BABA 2021-10-04 141,699997 141,899994 138,429993 139,630005 23748350,000000
BABA 2021-10-01 147,089996 148,449997 143,339996 144,199997 20040076,000000
BABA 2021-09-30 147,029999 149,580002 146,860001 148,050003 14132613,000000
BABA 2021-09-29 150,460007 152,100006 147,479996 147,580002 17033830,000000
BABA 2021-09-28 152,160004 153,729996 148,860001 152,389999 26163856,000000
BABA 2021-09-27 144,919998 150,990005 144,440002 150,179993 23832264,000000
BABA 2021-09-24 147,710007 148,000000 144,580002 145,080002 31946464,000000
BABA 2021-09-23 152,580002 152,679993 149,610001 151,190002 22348760,000000
BABA 2021-09-22 151,470001 154,000000 151,020004 151,889999 19248500,000000
BABA 2021-09-21 151,580002 152,580002 149,570007 150,179993 19102048,000000
BABA 2021-09-20 154,399994 155,139999 149,089996 151,490005 34945712,000000
BABA 2021-09-17 158,479996 160,380005 158,089996 160,050003 22654466,000000
BABA 2021-09-16 154,919998 157,639999 153,669998 156,259995 24358936,000000
BABA 2021-09-15 157,949997 158,029999 153,919998 157,860001 29094462,000000
BABA 2021-09-14 162,860001 163,050003 159,479996 160,149994 20535216,000000
BABA 2021-09-13 164,490005 166,860001 163,020004 165,410004 15359391,000000
BABA 2021-09-10 171,199997 171,639999 167,610001 168,100006 14862584,000000
BABA 2021-09-09 167,300003 169,039993 165,580002 167,320007 17167918,000000
BABA 2021-09-08 174,250000 174,369995 169,259995 170,710007 18913544,000000
BABA 2021-09-07 174,149994 176,839996 173,369995 175,160004 23831778,000000
BABA 2021-09-03 169,520004 172,059998 168,880005 170,300003 16269408,000000
BABA 2021-09-02 178,009995 178,179993 171,669998 172,000000 29236512,000000
BABA 2021-09-01 169,559998 174,789993 169,330002 173,279999 29387896,000000
BABA 2021-08-31 167,699997 169,000000 166,139999 166,990005 24511976,000000
BABA 2021-08-30 160,169998 163,289993 158,229996 162,289993 23712968,000000
BABA 2021-08-27 159,990005 161,740005 158,559998 159,460007 30690568,000000
BABA 2021-08-26 167,460007 168,440002 164,820007 165,240005 18705132,000000
BABA 2021-08-25 168,699997 169,610001 166,080002 169,100006 25871656,000000
BABA 2021-08-24 169,039993 174,139999 168,160004 171,699997 62440864,000000
BABA 2021-08-23 159,279999 161,470001 152,800003 161,059998 83498504,000000
BABA 2021-08-20 164,119995 166,929993 155,500000 157,960007 71037640,000000
BABA 2021-08-19 166,699997 167,259995 159,509995 160,550003 61844424,000000
BABA 2021-08-18 174,100006 175,360001 172,110001 172,350006 30809434,000000
BABA 2021-08-17 175,919998 177,850006 173,149994 173,729996 36797220,000000
BABA 2021-08-16 185,000000 186,259995 181,509995 182,710007 21006264,000000
BABA 2021-08-13 188,610001 189,259995 186,710007 188,619995 15301783,000000
BABA 2021-08-12 191,169998 192,979996 189,679993 191,660004 12713601,000000
BABA 2021-08-11 196,600006 196,919998 194,729996 194,860001 8962102,000000
BABA 2021-08-10 197,270004 198,449997 195,070007 195,729996 9742524,000000
BABA 2021-08-09 19458,000000 195,500000 192,820007 195,250000 14648862,000000
BABA 2021-08-06 199,250000 199,320007 195,679993 196,389999 11944551,000000
BABA 2021-08-05 199,270004 200,289993 197,639999 199,279999 9788023,000000
BABA 2021-08-04 197,490005 203,270004 196,910004 200,710007 22214660,000000
BABA 2021-08-03 195,009995 197,440002 192,000000 197,380005 19971852,000000
BABA 2021-08-02 196,270004 202,070007 196,250000 200,089996 17499726,000000
BABA 2021-07-30 190,580002 196,039993 190,539993 195,190002 17197084,000000
BABA 2021-07-29 201,039993 201,139999 194,910004 197,539993 23247408,000000
BABA 2021-07-28 190,229996 198,000000 189,800003 196,009995 33951024,000000
BABA 2021-07-27 183,589996 186,899994 179,669998 186,070007 58830624,000000
BABA 2021-07-26 198,369995 198,570007 190,880005 191,759995 54028408,000000
BABA 2021-07-23 206,289993 206,889999 203,559998 206,529999 25405028,000000
BABA 2021-07-22 212,639999 216,389999 212,649994 214,039993 10523629,000000
BABA 2021-07-21 212,639999 216,389999 212,649994 214,960007 4663337,000000
BABA 2021-07-20 209,000000 211,500000 207,470001 210,589996 9455316,000000
BABA 2021-07-19 206,100006 209,080002 203,250000 208,910004 15842737,000000
BABA 2021-07-16 214,850006 215,199997 211,460007 212,100006 11012362,000000
BABA 2021-07-15 215,110001 216,600006 213,160004 214,759995 13776937,000000
BABA 2021-07-14 215,500000 216,350006 211,039993 211,500000 19444936,000000
BABA 2021-07-13 209,229996 212,809998 208,190002 209,509995 17338052,000000
BABA 2021-07-12 203,899994 206,460007 203,020004 205,479996 11165347,000000
BABA 2021-07-09 202,050003 207,259995 201,500000 205,940002 16911266,000000
BABA 2021-07-08 201,710007 202,279999 198,259995 199,850006 33633624,000000
BABA 2021-07-07 211,610001 212,050003 207,820007 208,000000 18136500,000000
BABA 2021-07-06 215,320007 215,399994 209,369995 211,600006 22834004,000000
BABA 2021-07-02 219,160004 219,500000 216,460007 217,750000 12820826,000000
BABA 2021-07-01 228,070007 228,850006 221,550003 221,869995 12509193,000000
BABA 2021-06-30 226,990005 227,979996 225,679993 226,779999 9248292,000000
BABA 2021-06-29 226,699997 229,639999 225,600006 229,440002 9195881,000000
BABA 2021-06-28 229,500000 230,889999 226,720001 228,589996 12705665,000000
BABA 2021-06-25 221,710007 230,250000 221,100006 228,500000 27167320,000000
BABA 2021-06-24 216,990005 219,580002 215,559998 218,380005 10667452,000000
BABA 2021-06-23 214,190002 216,330002 213,149994 214,860001 13628278,000000
BABA 2021-06-22 210,419998 211,660004 209,860001 211,320007 10301328,000000
BABA 2021-06-21 210,550003 211,779999 209,000000 211,059998 8755402,000000
BABA 2021-06-18 212,009995 213,839996 210,589996 212,300003 13138256,000000
BABA 2021-06-17 209,899994 212,490005 209,770004 211,600006 11038566,000000
BABA 2021-06-16 209,750000 211,619995 208,229996 209,320007 10694058,000000
BABA 2021-06-15 214,169998 214,470001 209,639999 210,059998 12138853,000000
BABA 2021-06-14 212,250000 215,160004 212,240005 213,940002 10666585,000000
BABA 2021-06-11 213,449997 213,460007 211,000000 211,639999 11403289,000000
BABA 2021-06-10 213,500000 214,800003 212,210007 213,070007 10248716,000000
BABA 2021-06-09 215,210007 216,570007 213,309998 213,320007 9702445,000000
BABA 2021-06-08 217,289993 218,229996 214,750000 215,820007 9426463,000000
BABA 2021-06-07 218,000000 218,139999 215,690002 216,899994 9828708,000000
BABA 2021-06-04 218,279999 219,070007 217,149994 219,020004 8682221,000000
BABA 2021-06-03 218,000000 218,660004 216,300003 217,039993 9845020,000000
BABA 2021-06-02 219,429993 219,940002 217,460007 219,589996 13093668,000000
BABA 2021-06-01 223,020004 223,119995 218,240005 219,479996 23028868,000000
BABA 2021-05-28 212,759995 214,529999 212,059998 213,960007 10401474,000000
BABA 2021-05-27 214,169998 215,460007 212,529999 212,740005 18680200,000000
BABA 2021-05-26 212,300003 213,750000 211,539993 211,779999 9405800,000000
BABA 2021-05-25 212,830002 214,050003 211,009995 211,130005 14116100,000000
BABA 2021-05-24 210,029999 212,009995 208,699997 210,440002 15884200,000000
BABA 2021-05-21 215,229996 215,889999 209,869995 211,059998 22808200,000000
BABA 2021-05-20 212,990005 217,630005 212,630005 216,990005 19123400,000000
BABA 2021-05-19 211,100006 212,910004 210,119995 212,539993 17030400,000000
BABA 2021-05-18 212,500000 215,169998 211,419998 213,720001 19491700,000000
BABA 2021-05-17 210,619995 213,149994 209,440002 211,050003 20529800,000000
BABA 2021-05-14 209,919998 210,940002 206,020004 209,509995 31600800,000000
BABA 2021-05-13 213,149994 215,500000 204,389999 206,080002 51693900,000000
BABA 2021-05-12 224,740005 225,289993 219,000000 219,899994 20366900,000000
BABA 2021-05-11 213,710007 221,389999 213,000000 221,380005 13887700,000000
BABA 2021-05-10 222,869995 222,869995 218,559998 219,529999 17266700,000000
BABA 2021-05-07 227,899994 228,789993 225,050003 225,309998 10535200,000000
BABA 2021-05-06 227,110001 228,440002 222,880005 226,419998 12247700,000000
BABA 2021-05-05 228,000000 228,910004 226,729996 226,779999 7243200,000000
BABA 2021-05-04 230,250000 231,479996 225,449997 227,899994 13260500,000000
BABA 2021-05-03 231,270004 236,169998 230,399994 230,710007 13620900,000000
BABA 2021-04-30 231,770004 233,850006 230,509995 230,949997 9317400,000000
BABA 2021-04-29 237,789993 238,050003 232,600006 234,179993 9552800,000000
BABA 2021-04-28 237,570007 239,220001 236,330002 236,720001 9187700,000000
BABA 2021-04-27 233,440002 236,929993 232,080002 235,919998 11646300,000000
BABA 2021-04-26 231,500000 233,490005 230,820007 232,699997 7792900,000000
BABA 2021-04-23 230,649994 233,000000 230,509995 232,080002 8967000,000000
BABA 2021-04-22 228,759995 234,000000 227,820007 229,350006 11986200,000000
BABA 2021-04-21 229,330002 229,490005 226,070007 229,440002 14315900,000000
BABA 2021-04-20 232,869995 234,630005 228,429993 229,880005 12093900,000000
BABA 2021-04-19 237,440002 238,419998 232,809998 234,779999 11216000,000000
BABA 2021-04-16 241,889999 241,889999 237,820007 238,690002 14418800,000000
BABA 2021-04-15 240,000000 240,949997 238,130005 239,089996 11288900,000000
BABA 2021-04-14 244,369995 245,089996 238,649994 239,229996 12405200,000000
BABA 2021-04-13 243,660004 245,690002 239,690002 241,889999 20793000,000000
BABA 2021-04-12 237,889999 244,910004 236,649994 244,009995 57500300,000000
BABA 2021-04-09 224,850006 225,070007 221,320007 223,309998 19763000,000000
BABA 2021-04-08 228,500000 229,419998 226,619995 228,240005 12211300,000000
BABA 2021-04-07 226,110001 228,190002 224,800003 225,419998 18034900,000000
BABA 2021-04-06 226,029999 232,000000 225,740005 230,570007 18100400,000000
BABA 2021-04-05 226,529999 226,570007 222,520004 225,300003 14962100,000000
BABA 2021-04-01 230,679993 231,250000 223,500000 224,360001 23497500,000000
BABA 2021-03-31 229,889999 231,520004 226,470001 226,729996 16825400,000000
BABA 2021-03-30 229,270004 230,449997 226,639999 229,250000 14828700,000000
BABA 2021-03-29 225,490005 232,380005 225,100006 231,860001 18029100,000000
BABA 2021-03-26 222,000000 229,240005 220,419998 227,259995 22030800,000000
BABA 2021-03-25 225,000000 229,240005 222,500000 222,720001 24819800,000000
BABA 2021-03-24 236,830002 237,300003 229,240005 229,589996 15949900,000000
BABA 2021-03-23 237,300003 241,119995 235,500000 237,669998 12295600,000000
BABA 2021-03-22 235,850006 238,529999 235,000000 237,119995 12063200,000000
BABA 2021-03-19 239,660004 241,600006 236,880005 239,789993 15959700,000000
BABA 2021-03-18 238,559998 239,500000 235,559998 236,429993 14822300,000000
BABA 2021-03-17 226,500000 235,630005 225,809998 233,339996 16949500,000000
BABA 2021-03-16 228,070007 229,850006 225,529999 226,929993 19336600,000000
BABA 2021-03-15 228,410004 230,449997 226,259995 230,279999 14499700,000000
BABA 2021-03-12 233,699997 235,449997 229,710007 231,869995 17778400,000000
BABA 2021-03-11 237,199997 241,720001 235,000000 240,800003 15162500,000000
BABA 2021-03-10 241,000000 241,320007 233,639999 234,300003 10491200,000000
BABA 2021-03-09 233,380005 238,740005 233,070007 238,139999 15291300,000000
BABA 2021-03-08 229,020004 230,809998 226,529999 226,690002 17138400,000000
BABA 2021-03-05 235,419998 236,429993 228,339996 233,889999 15988400,000000
BABA 2021-03-04 235,000000 236,369995 228,360001 230,500000 22964800,000000
BABA 2021-03-03 237,500000 239,610001 234,449997 236,270004 13571700,000000
BABA 2021-03-02 238,789993 241,199997 234,270004 234,419998 14644200,000000
BABA 2021-03-01 241,050003 242,789993 239,259995 241,690002 14043300,000000
BABA 2021-02-26 244,630005 244,899994 237,649994 237,759995 17470700,000000
BABA 2021-02-25 250,000000 250,339996 240,070007 240,179993 17967300,000000
BABA 2021-02-24 252,000000 252,000000 248,100006 250,339996 12831700,000000
BABA 2021-02-23 247,309998 254,899994 241,619995 252,750000 15980300,000000
BABA 2021-02-22 257,989990 259,459991 254,000000 254,000000 14403500,000000
BABA 2021-02-19 266,049988 269,390015 262,850006 263,589996 14718400,000000
BABA 2021-02-18 265,230011 266,179993 262,329987 264,510010 15382300,000000
BABA 2021-02-17 270,890015 272,320007 267,809998 270,829987 13262400,000000
BABA 2021-02-16 271,000000 274,290009 270,399994 270,700012 16708700,000000
BABA 2021-02-12 269,089996 270,250000 265,679993 267,850006 9355100,000000
BABA 2021-02-11 268,750000 274,260010 267,200012 268,929993 15295800,000000
BABA 2021-02-10 268,700012 270,399994 264,600006 267,790009 13090800,000000
BABA 2021-02-09 263,000000 267,200012 262,540009 266,489990 12432800,000000
BABA 2021-02-08 264,980011 265,000000 261,820007 262,589996 10721100,000000
BABA 2021-02-05 264,609985 266,450012 263,209991 265,670013 11018700,000000
BABA 2021-02-04 269,579987 269,989990 265,559998 266,959991 16763000,000000
BABA 2021-02-03 264,700012 268,279999 261,250000 263,429993 29179700,000000
BABA 2021-02-02 264,570007 265,000000 254,039993 254,500000 30534300,000000
BABA 2021-02-01 258,799988 265,000000 255,199997 264,690002 15289300,000000
BABA 2021-01-29 256,029999 258,899994 252,300003 253,830002 14693000,000000
BABA 2021-01-28 259,170013 261,570007 257,329987 260,760010 10244900,000000
BABA 2021-01-27 265,130005 265,920013 259,950012 260,250000 16050400,000000
BABA 2021-01-26 263,799988 266,000000 261,119995 265,920013 14681200,000000
BABA 2021-01-25 263,619995 265,200012 257,850006 261,380005 19478600,000000
BABA 2021-01-22 256,799988 260,329987 255,500000 258,619995 13518200,000000
BABA 2021-01-21 264,130005 264,600006 257,899994 260,000000 20709900,000000
BABA 2021-01-20 267,500000 269,000000 262,700012 265,489990 44640800,000000
BABA 2021-01-19 250,000000 252,880005 246,990005 251,649994 23681900,000000
BABA 2021-01-15 246,250000 246,990005 242,149994 243,460007 21561600,000000
BABA 2021-01-14 245,309998 245,699997 241,470001 242,979996 31381600,000000
BABA 2021-01-13 229,940002 240,490005 226,289993 235,300003 38805100,000000
BABA 2021-01-12 228,380005 229,750000 225,139999 225,600006 18969900,000000
BABA 2021-01-11 229,899994 230,820007 225,860001 227,369995 23036900,000000
BABA 2021-01-08 227,880005 238,600006 226,679993 236,190002 34884900,000000
BABA 2021-01-07 229,309998 229,949997 220,089996 226,899994 49361800,000000
BABA 2021-01-06 234,949997 238,300003 225,860001 227,610001 37146100,000000
BABA 2021-01-05 229,050003 240,759995 228,119995 240,399994 35823800,000000
BABA 2021-01-04 226,500000 230,380005 225,039993 227,850006 24897900,000000
BABA 2020-12-31 237,460007 238,919998 231,029999 232,729996 23451800,000000
BABA 2020-12-30 243,350006 243,389999 234,649994 238,389999 44812300,000000
BABA 2020-12-29 231,759995 239,190002 229,600006 236,259995 69715904,000000
BABA 2020-12-28 216,880005 224,990005 215,320007 222,360001 73512096,000000
BABA 2020-12-24 228,240005 229,899994 211,229996 222,000000 141830000,000000
BABA 2020-12-23 255,500000 257,350006 252,529999 256,179993 10729200,000000
BABA 2020-12-22 257,869995 258,339996 255,410004 255,830002 11468400,000000
BABA 2020-12-21 255,169998 260,459991 254,500000 260,429993 10901800,000000
BABA 2020-12-18 263,899994 264,899994 259,200012 260,000000 15981800,000000
BABA 2020-12-17 264,700012 264,850006 260,200012 264,429993 14306600,000000
BABA 2020-12-16 257,739990 263,179993 257,040009 261,890015 15804800,000000
BABA 2020-12-15 255,339996 255,679993 252,300003 255,110001 16595600,000000
BABA 2020-12-14 260,320007 260,859985 256,029999 256,029999 18369900,000000
BABA 2020-12-11 264,290009 265,320007 262,500000 264,540009 7771300,000000
BABA 2020-12-10 261,989990 266,089996 261,200012 264,869995 10290300,000000
BABA 2020-12-09 267,559998 267,910004 263,100006 263,799988 9060700,000000
BABA 2020-12-08 265,200012 268,399994 263,869995 266,089996 9447700,000000
BABA 2020-12-07 265,700012 265,970001 262,600006 264,000000 11388700,000000
BABA 2020-12-04 271,019989 271,299988 266,269989 267,250000 15527600,000000
BABA 2020-12-03 263,779999 268,600006 263,140015 266,910004 15520500,000000
BABA 2020-12-02 262,000000 263,100006 260,109985 261,320007 13919700,000000
BABA 2020-12-01 265,470001 265,670013 261,570007 264,010010 14573100,000000
BABA 2020-11-30 268,970001 268,970001 262,519989 263,359985 30476100,000000
BABA 2020-11-27 278,799988 278,920013 275,670013 276,480011 9583200,000000
BABA 2020-11-25 275,700012 279,329987 274,049988 277,720001 15229300,000000
BABA 2020-11-24 276,230011 280,609985 272,799988 279,959991 20660500,000000
BABA 2020-11-23 274,750000 275,730011 266,410004 270,109985 25317100,000000
BABA 2020-11-20 263,970001 272,369995 261,899994 270,739990 34178400,000000
BABA 2020-11-19 255,000000 261,399994 253,559998 259,890015 20752800,000000
BABA 2020-11-18 257,760010 258,309998 252,550003 255,830002 28307100,000000
BABA 2020-11-17 260,279999 260,279999 256,540009 256,799988 19739500,000000
BABA 2020-11-16 260,420013 262,570007 257,029999 258,309998 20864200,000000
BABA 2020-11-13 264,720001 265,440002 257,170013 260,839996 33942800,000000
BABA 2020-11-12 271,040009 271,200012 263,040009 264,309998 27119100,000000
BABA 2020-11-11 261,920013 271,920013 261,200012 265,649994 41699000,000000
BABA 2020-11-10 279,970001 280,000000 264,329987 266,540009 61064000,000000
BABA 2020-11-09 303,769989 304,000000 290,500000 290,529999 22559900,000000
BABA 2020-11-06 291,489990 300,890015 289,790009 299,950012 25259600,000000
BABA 2020-11-05 289,089996 291,250000 279,600006 287,750000 50065200,000000
BABA 2020-11-04 287,790009 299,170013 285,299988 295,709991 28791200,000000
BABA 2020-11-03 286,200012 294,279999 280,779999 285,570007 58132500,000000
BABA 2020-11-02 310,950012 311,440002 305,390015 310,839996 11857600,000000
BABA 2020-10-30 308,549988 310,829987 300,190002 304,690002 14918500,000000
BABA 2020-10-29 309,440002 315,579987 308,910004 312,559998 11174500,000000
BABA 2020-10-28 313,500000 313,500000 306,000000 307,940002 13644500,000000
BABA 2020-10-27 307,750000 319,320007 305,609985 317,140015 13175900,000000
BABA 2020-10-26 309,920013 315,459991 303,200012 306,869995 9350100,000000
BABA 2020-10-23 307,269989 310,329987 304,059998 309,920013 6231400,000000
BABA 2020-10-22 311,459991 311,850006 304,209991 306,279999 8008400,000000
BABA 2020-10-21 311,750000 314,000000 307,700012 307,970001 11139700,000000
BABA 2020-10-20 307,600006 311,799988 307,059998 309,809998 8806100,000000
BABA 2020-10-19 309,890015 313,809998 303,410004 305,290009 14107300,000000
BABA 2020-10-16 303,989990 310,000000 302,950012 307,309998 12338000,000000
BABA 2020-10-15 293,799988 299,859985 292,609985 299,459991 9709900,000000
BABA 2020-10-14 309,000000 309,959991 300,799988 301,040009 15157800,000000
BABA 2020-10-13 306,359985 310,010010 303,029999 308,779999 10898500,000000
BABA 2020-10-12 303,950012 309,640015 301,290009 306,339996 14780100,000000
BABA 2020-10-09 298,549988 302,609985 297,739990 299,739990 11442200,000000
BABA 2020-10-08 298,109985 302,299988 295,440002 300,540009 15105800,000000
BABA 2020-10-07 297,989990 299,510010 292,869995 296,500000 16669300,000000
BABA 2020-10-06 287,410004 296,839996 286,910004 292,390015 15860400,000000
BABA 2020-10-05 289,059998 290,000000 284,880005 288,269989 17876400,000000
BABA 2020-10-02 286,619995 291,980011 286,510010 288,170013 11482800,000000
BABA 2020-10-01 295,260010 295,589996 288,250000 290,049988 16304000,000000
BABA 2020-09-30 284,010010 295,000000 283,709991 293,980011 24777700,000000
BABA 2020-09-29 275,429993 279,299988 274,899994 276,929993 7673300,000000
BABA 2020-09-28 275,529999 278,839996 274,200012 276,010010 8761700,000000
BABA 2020-09-25 267,570007 271,809998 264,559998 271,089996 11466600,000000
BABA 2020-09-24 267,929993 271,250000 267,329987 269,730011 9562100,000000
BABA 2020-09-23 275,399994 277,829987 271,500000 272,950012 7353200,000000
BABA 2020-09-22 276,019989 276,320007 270,049988 275,290009 9673300,000000
BABA 2020-09-21 269,100006 274,220001 266,399994 273,820007 9076400,000000
BABA 2020-09-18 275,980011 277,269989 270,549988 272,410004 11753500,000000
BABA 2020-09-17 273,109985 275,899994 272,320007 275,720001 8016900,000000
BABA 2020-09-16 281,029999 283,609985 278,000000 278,140015 9583500,000000
BABA 2020-09-15 278,000000 279,100006 274,799988 277,959991 8291400,000000
BABA 2020-09-14 275,359985 276,290009 271,760010 274,100006 7883300,000000
BABA 2020-09-11 272,630005 274,529999 268,119995 271,609985 9412800,000000
BABA 2020-09-10 274,899994 277,100006 267,399994 267,549988 10676800,000000
BABA 2020-09-09 274,450012 275,640015 270,880005 273,149994 9465700,000000
BABA 2020-09-08 270,230011 273,970001 266,589996 270,019989 12734000,000000
BABA 2020-09-04 279,600006 283,779999 267,390015 281,390015 15885800,000000
BABA 2020-09-03 289,000000 290,730011 278,160004 282,500000 16766200,000000
BABA 2020-09-02 299,000000 299,000000 289,790009 296,070007 12638600,000000
BABA 2020-09-01 289,200012 298,000000 288,869995 298,000000 13797100,000000
BABA 2020-08-31 288,619995 289,190002 283,609985 287,029999 13253800,000000
BABA 2020-08-28 285,089996 289,500000 283,570007 289,000000 9681500,000000
BABA 2020-08-27 290,170013 290,250000 282,100006 284,170013 14805800,000000
BABA 2020-08-26 289,260010 292,480011 284,100006 291,959991 19530300,000000
BABA 2020-08-25 278,059998 289,119995 276,040009 286,000000 27535500,000000
BABA 2020-08-24 273,239990 276,970001 271,619995 276,019989 22475800,000000
BABA 2020-08-21 259,029999 267,429993 258,309998 265,799988 25648200,000000
BABA 2020-08-20 256,890015 258,880005 254,179993 257,970001 21460800,000000
BABA 2020-08-19 260,890015 261,290009 257,380005 260,589996 14096500,000000
BABA 2020-08-18 258,709991 261,420013 256,059998 259,200012 13267800,000000
BABA 2020-08-17 253,000000 257,380005 250,089996 256,959991 9760000,000000
BABA 2020-08-14 255,490005 255,770004 251,639999 253,970001 7876400,000000
BABA 2020-08-13 256,390015 256,970001 252,880005 253,720001 8794500,000000
BABA 2020-08-12 249,250000 256,079987 248,679993 255,190002 11112300,000000
BABA 2020-08-11 251,289993 252,880005 247,830002 248,419998 10681800,000000
BABA 2020-08-10 249,339996 251,750000 246,100006 248,130005 13621700,000000
BABA 2020-08-07 257,410004 257,760010 247,570007 252,100006 22529600,000000
BABA 2020-08-06 263,420013 265,700012 259,200012 265,679993 10359500,000000
BABA 2020-08-05 263,739990 265,980011 261,760010 264,910004 10673800,000000
BABA 2020-08-04 260,079987 262,559998 258,820007 262,200012 10994500,000000
BABA 2020-08-03 254,020004 260,649994 254,000000 257,940002 11530300,000000
BABA 2020-07-31 254,199997 254,399994 248,100006 251,020004 12304100,000000
BABA 2020-07-30 251,699997 253,860001 249,619995 252,740005 7032900,000000
BABA 2020-07-29 250,339996 254,300003 250,100006 252,449997 11493600,000000
BABA 2020-07-28 251,149994 251,649994 248,529999 249,050003 9878700,000000
BABA 2020-07-27 247,110001 252,869995 245,809998 250,860001 18966900,000000
BABA 2020-07-24 244,960007 249,479996 241,889999 249,000000 17221500,000000
BABA 2020-07-23 252,100006 257,660004 248,690002 251,880005 25712000,000000
BABA 2020-07-22 255,759995 256,269989 249,600006 251,699997 19682200,000000
BABA 2020-07-21 261,209991 261,920013 256,519989 257,899994 17120700,000000
BABA 2020-07-20 256,450012 257,670013 252,429993 254,809998 19015000,000000
BABA 2020-07-17 246,550003 247,929993 244,479996 247,139999 18742400,000000
BABA 2020-07-16 241,770004 245,050003 240,740005 242,500000 18032100,000000
BABA 2020-07-15 251,479996 252,500000 246,539993 249,210007 12614700,000000
BABA 2020-07-14 246,570007 249,750000 241,229996 248,580002 19782600,000000
BABA 2020-07-13 261,450012 265,660004 250,679993 251,669998 21568700,000000
BABA 2020-07-10 260,209991 261,899994 255,710007 261,010010 20335000,000000
BABA 2020-07-09 265,549988 268,000000 255,910004 261,579987 36803900,000000
BABA 2020-07-08 244,860001 258,489990 244,020004 257,679993 39922700,000000
BABA 2020-07-07 241,009995 241,300003 236,130005 236,509995 16491600,000000
BABA 2020-07-06 233,309998 240,479996 232,820007 240,000000 33702900,000000
BABA 2020-07-02 221,850006 225,020004 220,059998 223,600006 18128700,000000
BABA 2020-07-01 215,809998 216,550003 214,740005 215,949997 11788100,000000
BABA 2020-06-30 215,740005 216,429993 212,889999 215,699997 12933800,000000
BABA 2020-06-29 215,029999 216,500000 211,820007 215,020004 12333000,000000
BABA 2020-06-26 222,210007 222,259995 213,500000 215,710007 19340600,000000
BABA 2020-06-25 224,589996 224,690002 220,869995 222,160004 14953100,000000
BABA 2020-06-24 228,300003 231,029999 224,250000 226,220001 12159500,000000
BABA 2020-06-23 225,119995 230,229996 224,529999 228,750000 18263400,000000
BABA 2020-06-22 220,919998 222,080002 219,449997 221,410004 13303600,000000
BABA 2020-06-19 226,380005 226,500000 220,089996 220,639999 19545200,000000
BABA 2020-06-18 223,740005 226,029999 222,919998 223,539993 10358800,000000
BABA 2020-06-17 224,399994 225,000000 222,500000 224,250000 12486700,000000
BABA 2020-06-16 221,000000 224,839996 220,100006 222,619995 17212400,000000
BABA 2020-06-15 214,110001 217,720001 212,750000 217,029999 17419900,000000
BABA 2020-06-12 218,500000 219,500000 213,880005 217,639999 12716500,000000
BABA 2020-06-11 218,000000 219,949997 213,559998 215,240005 15560300,000000
BABA 2020-06-10 222,000000 225,000000 220,600006 223,679993 13372400,000000
BABA 2020-06-09 216,309998 220,720001 216,199997 220,720001 14140100,000000
BABA 2020-06-08 219,600006 220,399994 215,330002 219,000000 12731200,000000
BABA 2020-06-05 220,000000 220,589996 218,699997 219,550003 11983200,000000
BABA 2020-06-04 217,279999 220,000000 216,320007 218,039993 14962400,000000
BABA 2020-06-03 215,600006 218,970001 213,750000 218,610001 19999500,000000
BABA 2020-06-02 207,210007 214,570007 207,169998 214,330002 22485800,000000
BABA 2020-06-01 205,899994 207,199997 203,940002 206,570007 16169700,000000
BABA 2020-05-29 200,000000 207,880005 196,699997 207,389999 43179500,000000
BAC 2022-06-27 32,415001 32,599998 31,905001 32,349998 47900292,000000
BAC 2022-06-24 31,250000 32,769901 31,240000 32,310001 79504688,000000
BAC 2022-06-23 32,380001 32,404999 31,260000 32,080002 44091460,000000
BAC 2022-06-22 32,389999 32,939999 32,320000 32,599998 37494388,000000
BAC 2022-06-21 32,889999 33,290001 32,619999 32,849998 53439164,000000
BAC 2022-06-17 32,029999 32,580002 31,635000 31,920000 80470256,000000
BAC 2022-06-16 31,500000 32,000000 30,859100 31,850000 60995376,000000
BAC 2022-06-15 31,980000 32,490002 31,423000 32,049999 51047168,000000
BAC 2022-06-14 31,920000 32,595001 31,225000 31,459999 49283428,000000
BAC 2022-06-13 32,389999 32,770000 31,740000 32,020000 61216576,000000
BAC 2022-06-10 33,680000 34,040001 33,020100 33,169998 49119392,000000
BAC 2022-06-09 35,740002 35,840000 34,500000 34,509998 49281676,000000
BAC 2022-06-08 35,919998 36,110001 35,523399 35,889999 33590632,000000
BAC 2022-06-07 35,900002 36,404999 35,744999 36,349998 29067416,000000
BAC 2022-06-06 36,700001 37,209999 36,099998 36,150002 39396872,000000
BAC 2022-06-03 36,480000 36,680000 36,130001 36,189999 25035448,000000
BAC 2022-06-02 36,410000 36,709999 36,060001 36,700001 35203628,000000
BAC 2022-06-01 37,459999 37,459999 36,169998 36,669998 35237940,000000
BAC 2022-05-31 36,810001 37,529999 36,610001 37,200001 70644584,000000
BAC 2022-05-27 36,889999 37,049999 36,580002 37,020000 43365604,000000
BAC 2022-05-26 36,500000 36,830002 36,340000 36,669998 60167140,000000
BAC 2022-05-25 35,500000 36,270000 35,290001 35,840000 48494896,000000
BAC 2022-05-24 35,500000 35,900002 35,290001 35,480000 16406263,000000
BAC 2022-05-23 34,759998 36,259998 34,610001 35,869999 68570200,000000
BAC 2022-05-20 34,799999 34,980000 32,959999 33,860001 61975240,000000
BAC 2022-05-19 34,290001 34,840000 34,250000 34,450001 43479992,000000
BAC 2022-05-18 35,619999 35,689999 34,610001 34,880001 45390760,000000
BAC 2022-05-17 35,619999 36,220001 35,430000 35,990002 42635616,000000
BAC 2022-05-13 35,529999 35,730000 34,759998 35,169998 49117856,000000
BAC 2022-05-12 35,009998 35,430000 34,259998 35,070000 61231468,000000
BAC 2022-05-11 35,900002 36,919998 35,509998 35,570000 54836552,000000
BAC 2022-05-10 36,750000 37,130001 35,180000 35,759998 60235260,000000
BAC 2022-05-09 36,869999 37,060001 36,060001 36,369999 51165320,000000
BAC 2022-05-06 37,369999 37,619999 36,610001 37,450001 48975020,000000
BAC 2022-05-05 38,049999 38,209999 36,869999 37,540001 48117352,000000
BAC 2022-05-04 37,369999 38,750000 37,290001 38,619999 57781872,000000
BAC 2022-05-03 36,340000 37,630001 36,330002 37,130001 48057000,000000
BAC 2022-05-02 36,029999 36,279999 35,400002 36,139999 46639144,000000
BAC 2022-04-29 36,750000 37,130001 35,540001 35,680000 46612212,000000
BAC 2022-04-27 36,270000 36,910000 36,169998 36,250000 39824872,000000
BAC 2022-04-26 36,880001 37,540001 36,419998 36,450001 43172640,000000
BAC 2022-04-25 36,889999 37,400002 35,930000 37,290001 62887124,000000
BAC 2022-04-22 38,810001 38,849998 37,500000 37,560001 48639348,000000
BAC 2022-04-21 40,000000 40,209999 38,619999 38,910000 40589648,000000
BAC 2022-04-20 40,150002 40,369999 39,610001 39,660000 42728688,000000
BAC 2022-04-19 39,209999 39,880001 39,110001 39,570000 51516248,000000
BAC 2022-04-18 37,419998 39,310001 37,220001 38,849998 73354112,000000
BAC 2022-04-14 38,490002 38,970001 37,419998 37,570000 77318640,000000
BAC 2022-04-13 38,500000 39,009998 38,360001 38,820000 43357952,000000
BAC 2022-04-12 39,570000 40,080002 38,849998 39,169998 42032088,000000
BAC 2022-04-11 39,480000 40,400002 39,389999 39,590000 33773232,000000
BAC 2022-04-08 39,490002 40,099998 39,310001 39,669998 40005848,000000
BAC 2022-04-07 39,889999 39,980000 38,849998 39,389999 53250464,000000
BAC 2022-04-06 39,740002 40,009998 39,349998 39,700001 52858284,000000
BAC 2022-04-05 40,439999 40,759998 40,040001 40,139999 51417396,000000
BAC 2022-04-04 40,480000 41,139999 40,160000 40,830002 49446856,000000
BAC 2022-04-01 41,689999 41,740002 40,349998 40,900002 60653292,000000
BAC 2022-03-31 42,840000 42,889999 41,200001 41,220001 66965904,000000
BAC 2022-03-30 43,439999 43,650002 42,750000 43,000000 35414460,000000
BAC 2022-03-29 44,250000 44,389999 43,110001 43,439999 46228016,000000
BAC 2022-03-28 43,709999 43,750000 42,830002 43,549999 37059464,000000
BAC 2022-03-25 43,480000 44,259998 43,330002 43,730000 38968128,000000
BAC 2022-03-24 43,380001 43,430000 42,889999 43,070000 30288450,000000
BAC 2022-03-23 43,720001 44,009998 43,029999 43,090000 39256756,000000
BAC 2022-03-22 43,820000 44,630001 43,700001 44,180000 52253232,000000
BAC 2022-03-21 43,349998 43,430000 42,509998 42,840000 42721056,000000
BAC 2022-03-18 42,759998 42,930000 42,259998 42,900002 66446204,000000
BAC 2022-03-17 42,410000 43,040001 41,830002 43,029999 46940604,000000
BAC 2022-03-16 42,240002 43,040001 41,919998 42,799999 58970048,000000
BAC 2022-03-15 41,259998 41,779999 40,869999 41,500000 40699124,000000
BAC 2022-03-14 40,900002 42,180000 40,900002 41,200001 53302432,000000
BAC 2022-03-11 41,040001 41,380001 40,290001 40,330002 41578512,000000
BAC 2022-03-10 40,290001 41,470001 40,110001 40,669998 48114772,000000
BAC 2022-03-09 40,310001 41,610001 40,160000 41,040001 76534208,000000
BAC 2022-03-08 39,070000 39,660000 38,169998 38,590000 69399328,000000
BAC 2022-03-07 39,930000 40,110001 38,209999 38,340000 108198696,000000
BAC 2022-03-04 41,430000 41,380001 40,320000 40,950001 75542864,000000
BAC 2022-03-03 43,090000 43,490002 42,209999 42,490002 48337164,000000
BAC 2022-03-02 42,740002 43,540001 42,619999 43,160000 70184176,000000
BAC 2022-03-01 43,709999 43,740002 41,930000 42,470001 73177112,000000
BAC 2022-02-28 43,720001 44,259998 43,439999 44,200001 64113764,000000
BAC 2022-02-25 43,810001 45,349998 43,790001 45,020000 68501128,000000
BAC 2022-02-24 43,000000 43,669998 42,049999 43,599998 73069968,000000
BAC 2022-02-23 45,950001 46,110001 44,570000 44,779999 45289852,000000
BAC 2022-02-22 45,169998 45,980000 45,040001 45,560001 47016604,000000
BAC 2022-02-18 46,070000 46,540001 45,720001 45,959999 37856548,000000
BAC 2022-02-17 47,000000 47,290001 45,950001 46,070000 48811968,000000
BAC 2022-02-16 47,439999 48,240002 47,310001 47,680000 36664600,000000
BAC 2022-02-15 48,000000 48,369999 47,570000 47,790001 42181424,000000
BAC 2022-02-14 48,020000 48,189999 46,939999 47,419998 43923584,000000
BAC 2022-02-11 48,630001 49,439999 47,500000 47,919998 60961008,000000
BAC 2022-02-10 49,680000 50,110001 48,759998 49,049999 46877960,000000
BAC 2022-02-09 49,220001 49,790001 49,029999 49,279999 33556768,000000
BAC 2022-02-08 49,150002 50,020000 48,939999 49,380001 48805328,000000
BAC 2022-02-07 48,560001 48,759998 47,990002 48,509998 44716100,000000
BAC 2022-02-04 47,080002 48,689999 46,680000 48,279999 60241524,000000
BAC 2022-02-03 47,220001 47,290001 46,349998 46,430000 35847724,000000
BAC 2022-02-02 46,720001 46,959999 46,299999 46,889999 36224108,000000
BAC 2022-02-01 46,209999 47,099998 45,900002 46,939999 39068248,000000
BAC 2022-01-31 45,520000 46,270000 45,220001 46,139999 44423388,000000
BAC 2022-01-28 45,330002 45,889999 44,450001 45,869999 50721880,000000
BAC 2022-01-27 46,369999 46,750000 45,099998 45,470001 63402376,000000
BAC 2022-01-26 45,779999 46,459999 45,270000 45,900002 63653408,000000
BAC 2022-01-25 44,290001 45,570000 43,830002 45,430000 73508912,000000
BAC 2022-01-24 43,900002 44,689999 42,590000 44,549999 90782208,000000
BAC 2022-01-21 45,570000 46,020000 44,660000 44,919998 67330488,000000
BAC 2022-01-20 46,689999 47,040001 45,669998 45,750000 46123928,000000
BAC 2022-01-19 48,389999 48,580002 46,349998 46,439999 84208880,000000
BAC 2022-01-18 47,849998 47,919998 46,049999 46,259998 65602996,000000
BAC 2022-01-14 47,520000 48,230000 47,189999 47,910000 72953328,000000
BAC 2022-01-13 48,919998 49,490002 48,630001 48,759998 46337484,000000
BAC 2022-01-12 49,169998 49,380001 48,689999 48,860001 41051908,000000
BAC 2022-01-11 48,990002 49,250000 48,639999 49,209999 39481920,000000
BAC 2022-01-10 49,910000 50,080002 48,340000 48,930000 61196840,000000
BAC 2022-01-07 48,150002 49,310001 48,060001 49,180000 57225696,000000
BAC 2022-01-06 47,980000 48,160000 47,189999 48,130001 51923824,000000
BAC 2022-01-05 48,139999 48,369999 47,160000 47,180000 56754960,000000
BAC 2022-01-04 47,060001 48,430000 47,040001 47,990002 69260296,000000
BAC 2022-01-03 45,090000 46,490002 44,980000 46,180000 55589020,000000
BAC 2021-12-31 44,520000 44,720001 44,279999 44,490002 22752308,000000
BAC 2021-12-30 44,750000 45,099998 44,480000 44,529999 22670496,000000
BAC 2021-12-29 44,849998 45,119999 44,599998 44,630001 24997256,000000
BAC 2021-12-28 44,470001 45,080002 44,419998 44,700001 28800540,000000
BAC 2021-12-27 44,549999 44,820000 44,310001 44,639999 28575124,000000
BAC 2021-12-23 44,680000 45,060001 44,400002 44,419998 26304840,000000
BAC 2021-12-22 44,080002 44,580002 43,880001 44,279999 35369208,000000
BAC 2021-12-21 43,540001 44,480000 43,540001 44,189999 47798000,000000
BAC 2021-12-20 43,270000 43,360001 42,700001 43,160000 54027748,000000
BAC 2021-12-17 44,500000 44,700001 43,619999 43,880001 124067824,000000
BAC 2021-12-16 44,700001 45,360001 44,090000 45,000000 67807016,000000
BAC 2021-12-15 44,369999 44,450001 43,619999 43,939999 49595488,000000
BAC 2021-12-14 43,590000 44,820000 43,529999 44,130001 46197340,000000
BAC 2021-12-13 44,270000 44,400002 43,389999 43,580002 38626628,000000
BAC 2021-12-10 44,709999 44,830002 44,070000 44,520000 36732012,000000
BAC 2021-12-09 43,910000 44,730000 43,650002 44,490002 35007748,000000
BAC 2021-12-08 44,680000 44,779999 44,099998 44,169998 40399448,000000
BAC 2021-12-07 44,560001 44,900002 44,439999 44,709999 33418780,000000
BAC 2021-12-06 44,560001 44,880001 43,959999 44,150002 47192504,000000
BAC 2021-12-03 45,000000 45,070000 43,599998 43,869999 63421704,000000
BAC 2021-12-02 44,330002 45,500000 44,000000 44,910000 50970688,000000
BAC 2021-12-01 45,220001 45,700001 43,810001 43,840000 60570776,000000
BAC 2021-11-30 44,759998 45,220001 44,360001 44,470001 56761392,000000
BAC 2021-11-29 46,419998 46,700001 45,169998 45,590000 49563324,000000
BAC 2021-11-26 45,520000 46,040001 44,750000 45,759998 54679180,000000
BAC 2021-11-24 47,419998 47,980000 47,209999 47,630001 39548756,000000
BAC 2021-11-23 46,869999 47,650002 46,669998 47,500000 46986500,000000
BAC 2021-11-22 46,720001 46,869999 45,910000 46,279999 53351640,000000
BAC 2021-11-19 45,700001 45,770000 44,830002 45,400002 47457716,000000
BAC 2021-11-18 46,709999 46,799999 46,209999 46,320000 30605080,000000
BAC 2021-11-17 47,080002 47,200001 46,450001 46,509998 30939996,000000
BAC 2021-11-16 47,180000 47,279999 46,689999 47,080002 33587248,000000
BAC 2021-11-15 47,259998 47,389999 46,900002 47,049999 34701612,000000
BAC 2021-11-12 47,509998 47,529999 46,759998 46,910000 44225784,000000
BAC 2021-11-11 47,310001 47,889999 47,009998 47,490002 30552462,000000
BAC 2021-11-10 46,750000 47,520000 46,650002 47,240002 35781500,000000
BAC 2021-11-09 46,650002 47,360001 46,410000 46,880001 33291926,000000
BAC 2021-11-08 47,349998 47,799999 47,250000 47,340000 32489152,000000
BAC 2021-11-05 47,599998 47,820000 46,820000 46,970001 37780368,000000
BAC 2021-11-04 48,150002 48,040001 46,880001 47,330002 46977432,000000
BAC 2021-11-03 47,799999 48,689999 47,610001 48,369999 42058084,000000
BAC 2021-11-02 47,570000 48,419998 47,349998 47,880001 34887648,000000
BAC 2021-11-01 48,099998 48,169998 47,279999 47,849998 34882156,000000
BAC 2021-10-29 47,750000 48,130001 47,520000 47,779999 30261168,000000
BAC 2021-10-28 47,590000 48,000000 47,310001 47,779999 37209576,000000
BAC 2021-10-27 47,480000 48,169998 47,029999 47,040001 44783804,000000
BAC 2021-10-26 47,660000 48,419998 47,450001 47,959999 35652504,000000
BAC 2021-10-25 47,799999 47,980000 47,209999 47,509998 29093748,000000
BAC 2021-10-22 46,990002 47,619999 46,990002 47,570000 36146264,000000
BAC 2021-10-21 47,099998 47,480000 46,610001 46,830002 36261796,000000
BAC 2021-10-20 46,490002 47,240002 46,049999 47,090000 39481328,000000
BAC 2021-10-19 46,500000 46,630001 46,200001 46,480000 31857902,000000
BAC 2021-10-18 46,290001 46,889999 46,029999 46,279999 47067472,000000
BAC 2021-10-15 45,770000 46,669998 45,360001 46,369999 63475688,000000
BAC 2021-10-14 44,369999 45,099998 43,480000 45,070000 81647224,000000
BAC 2021-10-13 43,549999 43,630001 42,330002 43,139999 43755952,000000
BAC 2021-10-12 43,669998 43,990002 43,279999 43,540001 35345272,000000
BAC 2021-10-11 44,599998 44,810001 43,750000 43,779999 36244372,000000
BAC 2021-10-08 44,070000 44,810001 43,919998 44,340000 38946184,000000
BAC 2021-10-07 44,790001 44,869999 44,029999 44,119999 43380292,000000
BAC 2021-10-06 43,849998 44,290001 43,560001 44,240002 46808172,000000
BAC 2021-10-05 43,770000 44,750000 43,669998 44,220001 52835296,000000
BAC 2021-10-04 43,110001 44,060001 43,070000 43,340000 45613872,000000
BAC 2021-10-01 42,480000 43,430000 42,389999 43,080002 39971632,000000
BAC 2021-09-30 43,349998 43,349998 42,230000 42,450001 47332688,000000
BAC 2021-09-29 43,180000 43,320000 42,740002 43,070000 44040736,000000
BAC 2021-09-28 43,430000 44,040001 43,060001 43,160000 59939640,000000
BAC 2021-09-27 42,680000 43,430000 42,650002 43,259998 49704772,000000
BAC 2021-09-24 41,720001 42,340000 41,650002 42,139999 39013740,000000
BAC 2021-09-23 40,759998 41,880001 40,650002 41,689999 49735012,000000
BAC 2021-09-22 39,750000 40,520000 39,750000 40,139999 46111012,000000
BAC 2021-09-21 39,270000 39,599998 38,939999 39,130001 38187012,000000
BAC 2021-09-20 39,380001 39,459999 38,360001 39,110001 67254032,000000
BAC 2021-09-17 40,340000 40,660000 40,080002 40,500000 92545704,000000
BAC 2021-09-16 40,480000 40,810001 40,200001 40,450001 42922048,000000
BAC 2021-09-15 39,730000 40,340000 39,669998 40,139999 52236312,000000
BAC 2021-09-14 41,130001 41,310001 39,660000 39,840000 53644452,000000
BAC 2021-09-13 40,599998 40,970001 40,349998 40,939999 42036328,000000
BAC 2021-09-10 41,220001 41,349998 40,240002 40,270000 40424048,000000
BAC 2021-09-09 40,660000 41,349998 40,560001 40,930000 36235656,000000
BAC 2021-09-08 41,080002 41,490002 40,680000 40,779999 34767780,000000
BAC 2021-09-07 41,250000 41,849998 41,180000 41,320000 42788180,000000
BAC 2021-09-03 41,020000 41,189999 40,680000 41,049999 41591228,000000
BAC 2021-09-02 41,110001 41,490002 40,639999 41,020000 44120272,000000
BAC 2021-09-01 41,750000 41,770000 41,029999 41,189999 52233192,000000
BAC 2021-08-31 41,669998 42,070000 41,360001 41,750000 54627140,000000
BAC 2021-08-30 42,630001 42,580002 41,630001 41,660000 44814896,000000
BAC 2021-08-27 42,119999 42,650002 41,939999 42,500000 45866472,000000
BAC 2021-08-26 42,500000 42,840000 42,020000 42,040001 41137080,000000
BAC 2021-08-25 41,660000 42,450001 41,540001 42,150002 51172828,000000
BAC 2021-08-24 41,099998 41,669998 41,040001 41,480000 35144364,000000
BAC 2021-08-23 40,630001 41,099998 40,599998 40,910000 34519268,000000
BAC 2021-08-20 40,090000 40,470001 39,919998 40,369999 40151304,000000
BAC 2021-08-19 40,119999 40,660000 40,009998 40,189999 50525264,000000
BAC 2021-08-18 40,770000 41,529999 40,669998 40,790001 43216344,000000
BAC 2021-08-17 41,049999 41,560001 40,619999 41,090000 42057256,000000
BAC 2021-08-16 41,160000 41,299999 40,610001 41,290001 38509460,000000
BAC 2021-08-13 42,090000 42,230000 41,430000 41,630001 41285444,000000
BAC 2021-08-12 42,230000 42,279999 41,779999 42,150002 37412912,000000
BAC 2021-08-11 41,599998 42,189999 41,480000 41,950001 58085484,000000
BAC 2021-08-10 40,709999 41,619999 40,580002 41,430000 44562240,000000
BAC 2021-08-09 4005,000000 40,959999 39,799999 40,669998 56340112,000000
BAC 2021-08-06 39,470001 40,410000 39,470001 40,150002 57342332,000000
BAC 2021-08-05 38,570000 39,060001 38,509998 39,020000 34211988,000000
BAC 2021-08-04 38,029999 38,770000 37,860001 38,270000 41214528,000000
BAC 2021-08-03 38,060001 38,630001 37,549999 38,549999 39002188,000000
BAC 2021-08-02 38,400002 38,950001 37,910000 37,959999 48982996,000000
BAC 2021-07-30 38,509998 38,830002 38,049999 38,360001 44391808,000000
BAC 2021-07-29 38,549999 38,980000 38,369999 38,680000 42804948,000000
BAC 2021-07-28 38,189999 38,500000 37,750000 38,130001 39314612,000000
BAC 2021-07-27 37,720001 38,240002 37,459999 37,980000 38477764,000000
BAC 2021-07-26 37,660000 38,240002 37,720001 38,130001 32226888,000000
BAC 2021-07-23 38,200001 38,270000 37,560001 37,700001 47446416,000000
BAC 2021-07-22 38,360001 38,400002 37,680000 37,959999 52679376,000000
BAC 2021-07-21 38,360001 38,400002 37,849998 38,029999 17960856,000000
BAC 2021-07-20 36,860001 38,119999 36,619999 37,689999 57344272,000000
BAC 2021-07-19 36,750000 37,250000 36,520000 36,930000 81453376,000000
BAC 2021-07-16 39,220001 39,259998 37,590000 37,919998 59846396,000000
BAC 2021-07-15 38,389999 39,330002 38,330002 38,830002 53525068,000000
BAC 2021-07-14 39,110001 39,549999 37,790001 38,860001 103950552,000000
BAC 2021-07-13 40,480000 40,480000 39,580002 39,860001 52334564,000000
BAC 2021-07-12 39,790001 40,810001 39,639999 40,630001 42383200,000000
BAC 2021-07-09 39,650002 40,240002 39,400002 40,040001 43887236,000000
BAC 2021-07-08 38,619999 39,240002 38,480000 38,779999 51608464,000000
BAC 2021-07-07 39,570000 40,000000 39,360001 39,750000 41966984,000000
BAC 2021-07-06 40,810001 40,869999 39,869999 40,070000 47253900,000000
BAC 2021-07-02 41,369999 41,470001 41,099998 41,150002 28282652,000000
BAC 2021-07-01 41,560001 41,700001 41,209999 41,540001 27597988,000000
BAC 2021-06-30 40,759998 41,360001 40,720001 41,230000 27807102,000000
BAC 2021-06-29 41,630001 41,939999 40,750000 40,889999 38094072,000000
BAC 2021-06-28 41,459999 41,580002 41,099998 41,560001 32643424,000000
BAC 2021-06-25 41,270000 41,830002 40,840000 41,619999 47952232,000000
BAC 2021-06-24 40,439999 41,009998 40,180000 40,830002 34758292,000000
BAC 2021-06-23 40,160000 40,419998 40,070000 40,200001 30775132,000000
BAC 2021-06-22 39,880001 40,259998 39,290001 39,970001 41568396,000000
BAC 2021-06-21 39,119999 39,779999 39,029999 39,750000 48058680,000000
BAC 2021-06-18 39,009998 39,299999 38,490002 38,779999 99215200,000000
BAC 2021-06-17 42,020000 42,070000 39,720001 39,799999 80541384,000000
BAC 2021-06-16 41,279999 41,990002 40,669998 41,619999 63559188,000000
BAC 2021-06-15 41,279999 41,560001 40,900002 41,389999 38703528,000000
BAC 2021-06-14 41,849998 41,900002 41,060001 41,360001 34540472,000000
BAC 2021-06-11 41,810001 41,889999 41,509998 41,860001 30643326,000000
BAC 2021-06-10 42,759998 42,959999 41,619999 41,689999 39050852,000000
BAC 2021-06-09 42,470001 42,730000 42,110001 42,320000 42366332,000000
BAC 2021-06-08 42,860001 43,240002 42,419998 42,880001 41776040,000000
BAC 2021-06-07 43,270000 43,389999 43,060001 43,119999 27958756,000000
BAC 2021-06-04 43,240002 43,389999 42,830002 43,270000 36961788,000000
BAC 2021-06-03 42,770000 43,490002 42,680000 43,250000 46462256,000000
BAC 2021-06-02 43,099998 43,169998 42,599998 42,939999 31525224,000000
BAC 2021-06-01 42,950001 43,279999 42,770000 42,919998 42772360,000000
BAC 2021-05-28 42,660000 42,720001 42,049999 42,389999 38509712,000000
BAC 2021-05-27 42,480000 42,849998 42,119999 42,549999 52981100,000000
BAC 2021-05-26 42,020000 42,250000 41,660000 42,040001 41332800,000000
BAC 2021-05-25 42,689999 43,259998 41,930000 42,009998 52657700,000000
BAC 2021-05-24 42,580002 42,779999 42,250000 42,630001 31390800,000000
BAC 2021-05-21 42,020000 42,599998 41,889999 42,400002 40231100,000000
BAC 2021-05-20 41,900002 42,130001 41,459999 41,869999 36871100,000000
BAC 2021-05-19 41,650002 42,000000 41,310001 41,970001 42672800,000000
BAC 2021-05-18 42,700001 42,950001 42,139999 42,160000 37880300,000000
BAC 2021-05-17 42,240002 42,849998 42,160000 42,740002 32656400,000000
BAC 2021-05-14 42,060001 42,480000 41,919998 42,360001 30871900,000000
BAC 2021-05-13 40,860001 42,090000 40,779999 41,840000 42026100,000000
BAC 2021-05-12 42,380001 42,560001 41,040001 41,180000 47533000,000000
BAC 2021-05-11 41,549999 42,340000 41,340000 41,570000 42964700,000000
BAC 2021-05-10 42,500000 42,939999 42,029999 42,049999 41271500,000000
BAC 2021-05-07 41,130001 42,250000 41,110001 42,180000 39241100,000000
BAC 2021-05-06 41,480000 42,060001 41,240002 42,009998 39044400,000000
BAC 2021-05-05 41,200001 41,560001 41,200001 41,389999 23266900,000000
BAC 2021-05-04 40,240002 41,080002 39,779999 41,000000 53880000,000000
BAC 2021-05-03 40,869999 41,049999 40,419998 40,560001 41940500,000000
BAC 2021-04-30 40,840000 40,900002 40,470001 40,529999 39191200,000000
BAC 2021-04-29 40,549999 41,130001 40,459999 41,110001 44008700,000000
BAC 2021-04-28 39,930000 40,220001 39,880001 40,029999 34084400,000000
BAC 2021-04-27 39,669998 39,919998 39,509998 39,880001 34304800,000000
BAC 2021-04-26 39,349998 39,849998 39,279999 39,410000 34699800,000000
BAC 2021-04-23 38,320000 39,340000 38,220001 39,180000 48674100,000000
BAC 2021-04-22 38,750000 38,770000 38,169998 38,360001 48093400,000000
BAC 2021-04-21 37,750000 38,779999 37,410000 38,720001 37851800,000000
BAC 2021-04-20 39,000000 39,000000 37,889999 38,080002 50834100,000000
BAC 2021-04-19 39,389999 39,430000 39,029999 39,169998 42321100,000000
BAC 2021-04-16 39,310001 39,419998 38,910000 39,150002 60633400,000000
BAC 2021-04-15 39,730000 39,840000 38,049999 38,740002 118128896,000000
BAC 2021-04-14 38,980000 40,330002 38,919998 39,880001 52023800,000000
BAC 2021-04-13 39,810001 39,820000 39,200001 39,320000 46770400,000000
BAC 2021-04-12 39,990002 40,380001 39,849998 40,060001 45544600,000000
BAC 2021-04-09 39,910000 40,180000 39,509998 39,990002 45872900,000000
BAC 2021-04-08 39,799999 39,849998 39,220001 39,700001 45285900,000000
BAC 2021-04-07 39,770000 40,150002 39,590000 40,049999 43136400,000000
BAC 2021-04-06 39,529999 40,150002 39,459999 39,689999 42590100,000000
BAC 2021-04-05 40,000000 40,279999 39,599998 39,799999 50328500,000000
BAC 2021-04-01 38,830002 39,520000 38,720001 39,490002 65587000,000000
BAC 2021-03-31 38,619999 38,990002 38,459999 38,689999 49270000,000000
BAC 2021-03-30 38,630001 39,459999 38,630001 38,990002 56705900,000000
BAC 2021-03-29 38,049999 38,630001 37,860001 38,310001 45680000,000000
BAC 2021-03-26 38,349998 38,759998 38,080002 38,680000 66846000,000000
BAC 2021-03-25 36,869999 37,750000 36,630001 37,660000 47517900,000000
BAC 2021-03-24 37,209999 37,790001 36,889999 36,900002 43896800,000000
BAC 2021-03-23 37,360001 37,820000 36,779999 36,900002 49838000,000000
BAC 2021-03-22 38,080002 38,380001 37,400002 37,660000 54701300,000000
BAC 2021-03-19 38,290001 38,919998 37,529999 38,529999 106252704,000000
BAC 2021-03-18 38,509998 39,970001 38,419998 38,939999 95439696,000000
BAC 2021-03-17 38,000000 38,360001 37,330002 37,950001 63796000,000000
BAC 2021-03-16 37,419998 37,720001 36,970001 37,639999 50300400,000000
BAC 2021-03-15 38,029999 38,070000 37,220001 37,750000 50131600,000000
BAC 2021-03-12 37,919998 38,180000 37,580002 37,939999 46069600,000000
BAC 2021-03-11 37,270000 37,790001 36,849998 37,240002 45834000,000000
BAC 2021-03-10 36,540001 37,529999 36,369999 37,369999 53365600,000000
BAC 2021-03-09 36,549999 37,160000 35,810001 36,320000 63946000,000000
BAC 2021-03-08 37,380001 37,730000 36,820000 37,130001 65335500,000000
BAC 2021-03-05 37,029999 37,599998 36,169998 36,930000 74292304,000000
BAC 2021-03-04 36,139999 36,869999 35,919998 36,500000 96512800,000000
BAC 2021-03-03 35,970001 36,970001 35,840000 36,240002 66047000,000000
BAC 2021-03-02 35,650002 35,939999 35,500000 35,349998 41167400,000000
BAC 2021-03-01 35,520000 36,049999 35,240002 35,610001 45901700,000000
BAC 2021-02-26 35,730000 36,029999 34,680000 34,540001 70933296,000000
BAC 2021-02-25 36,959999 37,029999 35,759998 35,750000 74762000,000000
BAC 2021-02-24 35,740002 36,520000 35,599998 36,200001 58139500,000000
BAC 2021-02-23 35,419998 35,889999 35,139999 35,340000 67440704,000000
BAC 2021-02-22 34,450001 35,250000 34,410000 34,980000 56783400,000000
BAC 2021-02-19 34,200001 34,730000 34,180000 34,369999 54514100,000000
BAC 2021-02-18 34,060001 34,650002 34,020000 34,020000 37541700,000000
BAC 2021-02-17 34,040001 34,560001 33,790001 34,240002 45455300,000000
BAC 2021-02-16 33,980000 34,560001 33,700001 34,099998 52802600,000000
BAC 2021-02-12 33,000000 33,450001 32,910000 33,209999 37468300,000000
BAC 2021-02-11 32,970001 33,310001 32,549999 32,720001 29479900,000000
BAC 2021-02-10 33,119999 33,419998 32,860001 32,820000 45031900,000000
BAC 2021-02-09 32,970001 33,020000 32,590000 32,790001 35868600,000000
BAC 2021-02-08 32,430000 33,279999 32,400002 32,930000 46014100,000000
BAC 2021-02-05 32,889999 32,910000 32,320000 32,209999 42008800,000000
BAC 2021-02-04 31,799999 32,529999 31,780001 32,340000 51751900,000000
BAC 2021-02-03 30,910000 31,730000 30,879999 31,420000 49404900,000000
BAC 2021-02-02 30,580000 31,200001 30,540001 30,879999 53527000,000000
BAC 2021-02-01 29,870001 30,040001 29,570000 29,809999 40985300,000000
BAC 2021-01-29 30,400000 30,500000 29,590000 29,500000 64019100,000000
BAC 2021-01-28 30,420000 30,750000 29,920000 30,170000 51223300,000000
BAC 2021-01-27 30,309999 30,430000 29,670000 29,680000 63809200,000000
BAC 2021-01-26 31,400000 31,430000 30,910000 30,790001 36373000,000000
BAC 2021-01-25 31,270000 31,299999 30,570000 31,010000 48078400,000000
BAC 2021-01-22 31,360001 31,750000 31,250000 31,389999 45314500,000000
BAC 2021-01-21 32,340000 32,480000 31,730000 31,610001 49626600,000000
BAC 2021-01-20 32,759998 32,790001 32,160000 32,180000 53920000,000000
BAC 2021-01-19 32,500000 33,599998 32,200001 32,610001 78130200,000000
BAC 2021-01-15 33,290001 33,630001 32,700001 32,849998 57684300,000000
BAC 2021-01-14 33,480000 34,369999 33,419998 33,820000 48483500,000000
BAC 2021-01-13 33,430000 33,680000 33,090000 33,290001 43172800,000000
BAC 2021-01-12 33,419998 33,970001 33,200001 33,490002 68166200,000000
BAC 2021-01-11 32,090000 33,130001 31,900000 32,910000 51868200,000000
BAC 2021-01-08 32,919998 33,000000 32,110001 32,369999 44641400,000000
BAC 2021-01-07 33,310001 33,619999 32,840000 32,700001 74358496,000000
BAC 2021-01-06 31,900000 32,619999 31,360001 31,990000 107002800,000000
BAC 2021-01-05 30,170000 30,540001 29,910000 30,110001 48507000,000000
BAC 2021-01-04 30,459999 30,570000 29,750000 29,879999 51483900,000000
BAC 2020-12-31 30,010000 30,389999 29,900000 30,160000 28716000,000000
BAC 2020-12-30 30,000000 30,219999 29,940001 29,830000 26370100,000000
BAC 2020-12-29 30,170000 30,250000 29,930000 29,860001 33291900,000000
BAC 2020-12-28 30,230000 30,549999 29,990000 29,980000 32861200,000000
BAC 2020-12-24 30,270000 30,270000 29,740000 29,809999 22632300,000000
BAC 2020-12-23 29,389999 30,350000 29,330000 29,900000 52537200,000000
BAC 2020-12-22 29,780001 29,780001 29,170000 29,070000 39054300,000000
BAC 2020-12-21 29,100000 29,990000 28,730000 29,590000 93397400,000000
BAC 2020-12-18 28,889999 29,100000 28,570000 28,530001 82817200,000000
BAC 2020-12-17 28,709999 28,920000 28,530001 28,690001 43182700,000000
BAC 2020-12-16 28,799999 28,820000 28,440001 28,580000 42463200,000000
BAC 2020-12-15 28,350000 28,820000 28,250000 28,500000 43672700,000000
BAC 2020-12-14 28,920000 28,959999 28,139999 28,080000 40267100,000000
BAC 2020-12-11 28,680000 28,750000 28,299999 28,430000 40538400,000000
BAC 2020-12-10 28,629999 29,129999 28,469999 28,969999 58859600,000000
BAC 2020-12-09 29,250000 29,250000 28,750000 28,660000 54886300,000000
BAC 2020-12-08 28,860001 29,150000 28,770000 28,790001 33869100,000000
BAC 2020-12-07 28,900000 29,150000 28,690001 28,950001 42197800,000000
BAC 2020-12-04 29,200001 29,430000 29,000000 29,150000 66188200,000000
BAC 2020-12-03 28,940001 29,100000 28,629999 28,770000 54013700,000000
BAC 2020-12-02 28,690001 29,180000 28,530001 28,740000 45257500,000000
BAC 2020-12-01 28,740000 29,040001 28,670000 28,370001 50255100,000000
BAC 2020-11-30 28,719999 28,860001 28,100000 27,850000 63567900,000000
BAC 2020-11-27 28,969999 29,100000 28,809999 28,670000 25971600,000000
BAC 2020-11-25 28,709999 29,040001 28,480000 28,709999 57249900,000000
BAC 2020-11-24 27,930000 28,990000 27,920000 28,660000 80387800,000000
BAC 2020-11-23 27,110001 27,520000 27,059999 27,090000 45421200,000000
BAC 2020-11-20 26,740000 26,950001 26,629999 26,510000 40538000,000000
BAC 2020-11-19 26,930000 27,010000 26,650000 26,680000 46423000,000000
BAC 2020-11-18 27,629999 27,930000 26,959999 26,680000 54416700,000000
BAC 2020-11-17 27,250000 27,600000 27,010000 27,240000 46402300,000000
BAC 2020-11-16 27,860001 28,000000 27,180000 27,270000 57396700,000000
BAC 2020-11-13 26,879999 27,209999 26,760000 26,700001 52421000,000000
BAC 2020-11-12 26,840000 26,900000 26,309999 26,389999 67912600,000000
BAC 2020-11-11 27,750000 27,770000 27,120001 27,040001 48360900,000000
BAC 2020-11-10 27,490000 27,760000 27,180000 27,350000 77694600,000000
BAC 2020-11-09 26,600000 28,270000 26,299999 27,450001 178378800,000000
BAC 2020-11-06 24,930000 24,959999 24,230000 24,040001 55454500,000000
BAC 2020-11-05 23,900000 24,790001 23,860001 24,340000 74722600,000000
BAC 2020-11-04 23,889999 24,139999 23,270000 23,420000 88845504,000000
BAC 2020-11-03 24,580000 24,940001 24,510000 24,420000 65106200,000000
BAC 2020-11-02 23,889999 24,260000 23,469999 23,809999 59756400,000000
BAC 2020-10-30 23,490000 23,840000 23,240000 23,440001 66453400,000000
BAC 2020-10-29 23,360001 23,750000 23,120001 23,280001 57490400,000000
BAC 2020-10-28 23,410000 23,660000 23,120001 23,209999 81942496,000000
BAC 2020-10-27 24,290001 24,389999 23,809999 23,590000 55009300,000000
BAC 2020-10-26 24,469999 24,580000 24,150000 24,270000 59450200,000000
BAC 2020-10-23 25,240000 25,260000 24,709999 24,620001 51007400,000000
BAC 2020-10-22 24,049999 24,910000 24,000000 24,590000 55402000,000000
BAC 2020-10-21 24,219999 24,340000 24,010000 23,780001 41564900,000000
BAC 2020-10-20 23,889999 24,480000 23,879999 23,870001 62476400,000000
BAC 2020-10-19 24,299999 24,320000 23,690001 23,459999 51377900,000000
BAC 2020-10-16 24,200001 24,350000 23,940001 23,969999 58357700,000000
BAC 2020-10-15 23,590000 24,200001 23,480000 23,879999 66832400,000000
BAC 2020-10-14 24,350000 24,590000 23,590000 23,360001 127409504,000000
BAC 2020-10-13 25,639999 25,680000 24,840000 24,670000 61186900,000000
BAC 2020-10-12 25,299999 25,830000 25,240000 25,389999 48362900,000000
BAC 2020-10-09 25,340000 25,490000 25,040001 25,080000 44511500,000000
BAC 2020-10-08 24,950001 25,299999 24,809999 24,959999 52080600,000000
BAC 2020-10-07 24,629999 25,110001 24,600000 24,600000 47648000,000000
BAC 2020-10-06 24,920000 25,190001 24,280001 24,100000 67541104,000000
BAC 2020-10-05 24,520000 24,709999 24,379999 24,350000 44396800,000000
BAC 2020-10-02 23,639999 24,430000 23,570000 23,940001 51682100,000000
BAC 2020-10-01 24,270000 24,410000 23,860001 23,830000 44782200,000000
BAC 2020-09-30 23,780001 24,320000 23,770000 23,820000 56226100,000000
BAC 2020-09-29 23,980000 23,990000 23,530001 23,510000 45695200,000000
BAC 2020-09-28 23,879999 24,309999 23,790001 23,820000 47996900,000000
BAC 2020-09-25 23,280001 23,549999 23,129999 23,230000 42111300,000000
BAC 2020-09-24 23,379999 23,820000 22,950001 23,080000 53570700,000000
BAC 2020-09-23 24,100000 24,260000 23,260000 23,000000 59950300,000000
BAC 2020-09-22 24,270000 24,600000 23,809999 23,670000 68665296,000000
BAC 2020-09-21 24,570000 24,780001 24,030001 24,200001 75218600,000000
BAC 2020-09-18 25,150000 25,580000 25,100000 24,930000 94055800,000000
BAC 2020-09-17 25,129999 25,480000 25,100000 25,070000 48862000,000000
BAC 2020-09-16 25,280001 25,910000 25,049999 25,320000 64598600,000000
BAC 2020-09-15 25,770000 25,830000 25,190001 25,000000 63820200,000000
BAC 2020-09-14 25,670000 25,990000 25,540001 25,459999 47802400,000000
BAC 2020-09-11 25,219999 25,580000 25,090000 25,219999 47708300,000000
BAC 2020-09-10 25,700001 25,889999 25,080000 24,860001 56609600,000000
BAC 2020-09-09 25,639999 25,719999 25,230000 25,230000 53822700,000000
BAC 2020-09-08 26,139999 26,320000 25,389999 25,200001 74978600,000000
BAC 2020-09-04 26,260000 26,760000 25,799999 26,250000 99621400,000000
BAC 2020-09-03 26,200001 26,620001 25,459999 25,379999 86192496,000000
BAC 2020-09-02 25,530001 26,160000 25,490000 25,549999 57300900,000000
BAC 2020-09-01 25,580000 25,900000 25,400000 25,250000 46109200,000000
BAC 2020-08-31 26,090000 26,139999 25,690001 25,280001 49416200,000000
BAC 2020-08-28 26,400000 26,469999 25,990000 25,830000 46466400,000000
BAC 2020-08-27 25,490000 26,219999 25,440001 25,580000 52934800,000000
BAC 2020-08-26 25,940001 25,940001 25,540001 25,100000 39478000,000000
BAC 2020-08-25 26,040001 26,190001 25,730000 25,530001 57304700,000000
BAC 2020-08-24 25,219999 25,700001 25,040001 25,230000 54579500,000000
BAC 2020-08-21 24,980000 25,430000 24,900000 24,530001 55010700,000000
BAC 2020-08-20 25,160000 25,330000 25,020000 24,650000 49403700,000000
BAC 2020-08-19 25,660000 26,080000 25,389999 25,040001 59856000,000000
BAC 2020-08-18 25,870001 25,990000 25,459999 25,070000 45850100,000000
BAC 2020-08-17 26,309999 26,410000 25,840000 25,440001 57518700,000000
BAC 2020-08-14 26,059999 26,660000 25,920000 25,990000 50931900,000000
BAC 2020-08-13 26,490000 26,670000 26,139999 25,879999 55955500,000000
BAC 2020-08-12 27,480000 27,570000 26,410000 26,250000 61971300,000000
BAC 2020-08-11 27,280001 27,750000 26,780001 26,440001 81441000,000000
BAC 2020-08-10 26,309999 26,809999 26,209999 26,080000 64051100,000000
BAC 2020-08-07 25,340000 26,190001 25,260000 25,639999 63354500,000000
BAC 2020-08-06 25,450001 25,670000 25,280001 25,010000 51999700,000000
BAC 2020-08-05 25,320000 25,590000 25,250000 24,930000 51322600,000000
BAC 2020-08-04 24,959999 25,059999 24,860001 24,559999 37985300,000000
BAC 2020-08-03 25,030001 25,309999 24,690001 24,540001 58284000,000000
BAC 2020-07-31 24,930000 24,950001 24,459999 24,430000 61955800,000000
BAC 2020-07-30 24,719999 24,950001 24,350000 24,389999 61755900,000000
BAC 2020-07-29 24,360001 25,290001 24,190001 24,820000 71393504,000000
BAC 2020-07-28 24,129999 24,559999 24,080000 23,920000 48406500,000000
BAC 2020-07-27 24,219999 24,270000 23,879999 23,709999 54721300,000000
BAC 2020-07-24 24,559999 24,830000 24,270000 23,910000 50217600,000000
BAC 2020-07-23 24,520000 24,639999 24,110001 24,100000 61047600,000000
BAC 2020-07-22 24,240000 24,330000 23,969999 23,870001 52193700,000000
BAC 2020-07-21 23,709999 24,480000 23,690001 23,980000 75499296,000000
BAC 2020-07-20 23,190001 23,700001 23,110001 23,160000 61114000,000000
BAC 2020-07-17 23,879999 23,980000 23,200001 22,799999 66659100,000000
BAC 2020-07-16 23,750000 24,219999 23,540001 23,500000 78067104,000000
BAC 2020-07-15 24,760000 24,870001 24,280001 24,160000 57384400,000000
BAC 2020-07-14 23,889999 24,150000 23,450001 23,709999 67423104,000000
BAC 2020-07-13 24,370001 24,510000 23,860001 23,760000 73598096,000000
BAC 2020-07-10 22,709999 24,049999 22,680000 23,590000 81142896,000000
BAC 2020-07-09 22,940001 23,160000 22,389999 22,360001 79385904,000000
BAC 2020-07-08 23,030001 23,190001 22,700001 22,690001 52922600,000000
BAC 2020-07-07 23,379999 23,389999 22,900000 22,600000 60645800,000000
BAC 2020-07-06 23,820000 24,080000 23,459999 23,240000 59589000,000000
BAC 2020-07-02 23,840000 23,990000 23,219999 22,870001 56000200,000000
BAC 2020-07-01 24,030001 24,070000 23,230000 22,840000 57379900,000000
BAC 2020-06-30 23,200001 23,910000 23,100000 23,320000 61716200,000000
BAC 2020-06-29 23,410000 23,840000 23,100000 22,969999 66269200,000000
BAC 2020-06-26 24,090000 24,110001 23,020000 22,730000 118139200,000000
BAC 2020-06-25 23,700001 24,770000 23,549999 24,280001 65031900,000000
BAC 2020-06-24 24,540001 24,540001 23,680000 23,379999 75437104,000000
BAC 2020-06-23 25,010000 25,410000 24,760000 24,350000 46108300,000000
BAC 2020-06-22 24,889999 25,030001 24,610001 24,180000 55484300,000000
BAC 2020-06-19 25,440001 25,490000 24,490000 24,799999 127563600,000000
BAC 2020-06-18 24,700001 25,490000 24,580000 24,590000 53419000,000000
BAC 2020-06-17 25,900000 25,900000 24,920000 24,549999 58349500,000000
BAC 2020-06-16 26,180000 26,240000 24,860001 25,340000 96796496,000000
BAC 2020-06-15 23,760000 25,170000 23,690001 24,700001 76538896,000000
BAC 2020-06-12 25,030001 25,049999 24,040001 24,340000 73729696,000000
BAC 2020-06-11 24,980000 25,690001 23,680000 23,500000 149875504,000000
BAC 2020-06-10 27,969999 28,100000 26,510000 26,120001 90415296,000000
BAC 2020-06-09 27,719999 28,540001 27,549999 27,709999 77773400,000000
BAC 2020-06-08 28,590000 28,900000 28,139999 28,030001 79598496,000000
BAC 2020-06-05 28,950001 29,010000 27,879999 27,610001 118767904,000000
BAC 2020-06-04 25,709999 26,830000 25,570000 26,299999 94545296,000000
BAC 2020-06-03 25,500000 26,139999 25,389999 25,350000 86744600,000000
BAC 2020-06-02 24,959999 25,389999 24,559999 24,230000 71118096,000000
BAC 2020-06-01 24,280001 24,870001 24,049999 24,000000 58375500,000000
BAC 2020-05-29 24,420000 24,910000 24,059999 23,520000 113811104,000000
BB 2022-06-27 5,760000 5,870000 5,640000 5,800000 10071919,000000
BB 2022-06-24 5,270000 5,760000 5,270000 5,750000 14534933,000000
BB 2022-06-23 5,330000 5,400000 5,161400 5,370000 10104721,000000
BB 2022-06-22 5,160000 5,435000 5,140000 5,320000 6112296,000000
BB 2022-06-21 5,400000 5,450000 5,260000 5,270000 8764783,000000
BB 2022-06-17 5,090000 5,300000 5,011500 5,190000 9306560,000000
BB 2022-06-16 5,230000 5,265000 5,000000 5,070000 8223504,000000
BB 2022-06-15 5,220000 5,505000 5,190000 5,430000 7617142,000000
BB 2022-06-14 5,150000 5,270000 5,050000 5,140000 8826495,000000
BB 2022-06-13 5,300000 5,360000 5,120000 5,130000 7601797,000000
BB 2022-06-10 5,610000 5,740000 5,490000 5,540000 9172937,000000
BB 2022-06-09 6,110000 6,090100 5,790000 5,790000 8434628,000000
BB 2022-06-08 6,090000 6,190000 6,010000 6,130000 10636194,000000
BB 2022-06-07 5,840000 6,130000 5,790000 6,120000 11478181,000000
BB 2022-06-06 5,910000 6,000000 5,800000 5,900000 10447030,000000
BB 2022-06-03 6,050000 6,110000 5,810000 5,830000 9796402,000000
BB 2022-06-02 5,690000 6,210000 5,680000 6,160000 14809581,000000
BB 2022-06-01 6,040000 6,160000 5,640000 5,730000 11234695,000000
BB 2022-05-31 6,500000 6,510000 5,960000 6,050000 13020489,000000
BB 2022-05-27 6,130000 6,770000 6,050000 6,570000 22351508,000000
BB 2022-05-26 5,850000 6,120000 5,840000 6,070000 9880497,000000
BB 2022-05-25 5,680000 5,970000 5,680000 5,910000 11049772,000000
BB 2022-05-24 5,680000 5,890000 5,680000 5,780000 6431836,000000
BB 2022-05-23 5,910000 5,970000 5,730000 5,950000 6860647,000000
BB 2022-05-20 6,100000 6,210000 5,740000 5,890000 12786268,000000
BB 2022-05-19 5,780000 6,150000 5,750000 6,010000 20876228,000000
BB 2022-05-18 5,930000 6,250000 5,830000 5,880000 11042854,000000
BB 2022-05-17 5,780000 6,030000 5,770000 6,010000 8121466,000000
BB 2022-05-13 5,270000 5,870000 5,240000 5,830000 18835332,000000
BB 2022-05-12 4,750000 5,280000 4,700000 5,130000 15184305,000000
BB 2022-05-11 5,160000 5,290000 4,890000 4,890000 7967571,000000
BB 2022-05-10 5,220000 5,310000 4,990000 5,190000 11270180,000000
BB 2022-05-09 5,510000 5,570000 5,110000 5,140000 9497085,000000
BB 2022-05-06 5,740000 5,850000 5,550000 5,610000 7467670,000000
BB 2022-05-05 6,020000 6,040000 5,770000 5,820000 6437227,000000
BB 2022-05-04 5,890000 6,130000 5,720000 6,120000 5684610,000000
BB 2022-05-03 5,860000 5,980000 5,800000 5,880000 5476088,000000
BB 2022-05-02 5,690000 5,870000 5,610000 5,860000 6700676,000000
BB 2022-04-29 5,840000 6,020000 5,720000 5,720000 5950457,000000
BB 2022-04-27 5,650000 5,830000 5,580000 5,600000 6054098,000000
BB 2022-04-26 6,030000 6,060000 5,670000 5,700000 7154995,000000
BB 2022-04-25 5,970000 6,100000 5,940000 6,080000 5377666,000000
BB 2022-04-22 6,150000 6,210000 5,910000 6,060000 8140395,000000
BB 2022-04-21 6,470000 6,550000 6,140000 6,160000 5926091,000000
BB 2022-04-20 6,670000 6,670000 6,390000 6,410000 4603120,000000
BB 2022-04-19 6,520000 6,740000 6,450000 6,640000 4884380,000000
BB 2022-04-18 6,640000 6,670000 6,430000 6,500000 4760739,000000
BB 2022-04-14 6,880000 6,930000 6,660000 6,680000 4587091,000000
BB 2022-04-13 6,710000 6,910000 6,600000 6,850000 4219112,000000
BB 2022-04-12 6,830000 7,030000 6,640000 6,700000 5595974,000000
BB 2022-04-11 6,730000 6,820000 6,600000 6,760000 5421988,000000
BB 2022-04-08 6,790000 7,010000 6,710000 6,800000 5427846,000000
BB 2022-04-07 6,880000 6,940000 6,600000 6,770000 6595442,000000
BB 2022-04-06 6,930000 7,030000 6,830000 6,920000 6984084,000000
BB 2022-04-05 7,030000 7,180000 6,900000 7,110000 8678836,000000
BB 2022-04-04 6,800000 7,060000 6,680000 7,060000 8919517,000000
BB 2022-04-01 6,900000 6,960000 6,520000 6,750000 21626614,000000
BB 2022-03-31 7,600000 7,620000 7,370000 7,460000 11895007,000000
BB 2022-03-30 7,750000 7,820000 7,530000 7,590000 10080668,000000
BB 2022-03-29 7,720000 7,960000 7,620000 7,830000 16815392,000000
BB 2022-03-28 7,350000 7,780000 7,300000 7,670000 15026802,000000
BB 2022-03-25 7,630000 7,660000 7,330000 7,390000 7344786,000000
BB 2022-03-24 7,560000 7,670000 7,390000 7,650000 6068754,000000
BB 2022-03-23 7,470000 7,860000 7,390000 7,550000 10909197,000000
BB 2022-03-22 7,130000 7,570000 7,130000 7,480000 12392240,000000
BB 2022-03-21 7,280000 7,450000 7,080000 7,130000 8824325,000000
BB 2022-03-18 6,820000 7,120000 6,790000 7,030000 7796909,000000
BB 2022-03-17 6,540000 6,850000 6,490000 6,820000 5295610,000000
BB 2022-03-16 6,210000 6,580000 6,210000 6,570000 7085155,000000
BB 2022-03-15 5,950000 6,100000 5,880000 6,090000 7512859,000000
BB 2022-03-14 6,240000 6,250000 5,900000 5,940000 6053069,000000
BB 2022-03-11 6,560000 6,630000 6,230000 6,240000 4104682,000000
BB 2022-03-10 6,610000 6,760000 6,450000 6,510000 10813455,000000
BB 2022-03-09 6,490000 6,770000 6,480000 6,740000 5174219,000000
BB 2022-03-08 6,270000 6,550000 6,200000 6,360000 5564894,000000
BB 2022-03-07 6,510000 6,600000 6,290000 6,300000 5286198,000000
BB 2022-03-04 6,730000 6,770000 6,450000 6,480000 5105395,000000
BB 2022-03-03 6,830000 6,900000 6,610000 6,730000 4436902,000000
BB 2022-03-02 6,780000 6,880000 6,640000 6,840000 5624185,000000
BB 2022-03-01 6,880000 7,000000 6,720000 6,780000 6732198,000000
BB 2022-02-28 6,680000 6,900000 6,620000 6,870000 5628522,000000
BB 2022-02-25 6,600000 6,720000 6,410000 6,720000 5728983,000000
BB 2022-02-24 5,850000 6,640000 5,800000 6,620000 11557059,000000
BB 2022-02-23 6,530000 6,660000 6,240000 6,260000 7516656,000000
BB 2022-02-22 6,470000 6,690000 6,330000 6,420000 8567701,000000
BB 2022-02-18 6,850000 6,950000 6,640000 6,650000 7584936,000000
BB 2022-02-17 7,080000 7,110000 6,830000 6,830000 5872464,000000
BB 2022-02-16 7,160000 7,180000 7,000000 7,150000 4276148,000000
BB 2022-02-15 7,070000 7,220000 6,980000 7,190000 5516232,000000
BB 2022-02-14 6,980000 7,180000 6,860000 6,900000 7206230,000000
BB 2022-02-11 7,220000 7,350000 6,990000 7,040000 8300893,000000
BB 2022-02-10 7,250000 7,590000 7,180000 7,230000 8197830,000000
BB 2022-02-09 7,350000 7,560000 7,280000 7,390000 10285285,000000
BB 2022-02-08 7,210000 7,350000 7,140000 7,290000 5356364,000000
BB 2022-02-07 7,410000 7,510000 7,230000 7,240000 5377344,000000
BB 2022-02-04 7,270000 7,450000 7,140000 7,370000 8057329,000000
BB 2022-02-03 7,570000 7,670000 7,270000 7,270000 14544395,000000
BB 2022-02-02 8,180000 8,180000 7,610000 7,720000 12274455,000000
BB 2022-02-01 8,240000 8,350000 8,050000 8,130000 9235431,000000
BB 2022-01-31 7,520000 8,330000 7,400000 8,230000 19219374,000000
BB 2022-01-28 7,530000 7,890000 7,440000 7,880000 8831292,000000
BB 2022-01-27 7,980000 8,050000 7,500000 7,550000 10295590,000000
BB 2022-01-26 8,290000 8,380000 7,870000 7,910000 8403636,000000
BB 2022-01-25 7,980000 8,220000 7,820000 8,080000 8094302,000000
BB 2022-01-24 8,230000 8,330000 7,620000 8,200000 18070426,000000
BB 2022-01-21 8,850000 8,920000 8,520000 8,540000 10157282,000000
BB 2022-01-20 9,010000 9,310000 8,870000 8,890000 8381817,000000
BB 2022-01-19 9,130000 9,320000 8,920000 8,930000 8727021,000000
BB 2022-01-18 8,940000 9,290000 8,850000 9,090000 7444748,000000
BB 2022-01-14 8,870000 9,080000 8,840000 9,040000 5482608,000000
BB 2022-01-13 9,230000 9,290000 8,910000 8,940000 4317717,000000
BB 2022-01-12 9,260000 9,350000 9,050000 9,200000 4912332,000000
BB 2022-01-11 8,840000 9,350000 8,840000 9,200000 8377468,000000
BB 2022-01-10 8,820000 8,840000 8,510000 8,840000 7189693,000000
BB 2022-01-07 8,970000 9,230000 8,800000 8,860000 6193953,000000
BB 2022-01-06 8,790000 9,020000 8,470000 8,780000 10811533,000000
BB 2022-01-05 9,270000 9,350000 8,780000 8,780000 9373377,000000
BB 2022-01-04 9,370000 9,490000 9,120000 9,330000 6088135,000000
BB 2022-01-03 9,320000 9,390000 9,100000 9,370000 5029196,000000
BB 2021-12-31 9,500000 9,630000 9,330000 9,350000 7481246,000000
BB 2021-12-30 9,180000 9,670000 9,170000 9,490000 10175998,000000
BB 2021-12-29 9,400000 9,520000 9,180000 9,210000 6470623,000000
BB 2021-12-28 9,430000 9,540000 9,320000 9,440000 6368216,000000
BB 2021-12-27 9,430000 9,570000 9,250000 9,400000 8163336,000000
BB 2021-12-23 9,260000 9,520000 8,990000 9,480000 9821021,000000
BB 2021-12-22 9,050000 9,490000 8,610000 9,410000 20510608,000000
BB 2021-12-21 9,000000 9,410000 8,990000 9,250000 13172935,000000
BB 2021-12-20 8,960000 8,990000 8,650000 8,880000 10288464,000000
BB 2021-12-17 8,680000 9,300000 8,630000 9,170000 13632173,000000
BB 2021-12-16 9,000000 9,190000 8,670000 8,780000 8478693,000000
BB 2021-12-15 8,910000 9,070000 8,420000 8,930000 15864112,000000
BB 2021-12-14 8,500000 8,810000 8,490000 8,600000 8039557,000000
BB 2021-12-13 8,790000 9,010000 8,520000 8,660000 7871309,000000
BB 2021-12-10 9,100000 9,180000 8,690000 8,790000 7148053,000000
BB 2021-12-09 9,200000 9,330000 8,940000 9,010000 4522000,000000
BB 2021-12-08 9,320000 9,470000 9,080000 9,320000 5932238,000000
BB 2021-12-07 9,250000 9,490000 9,180000 9,290000 6147036,000000
BB 2021-12-06 8,800000 9,100000 8,740000 9,030000 6183971,000000
BB 2021-12-03 9,280000 9,390000 8,690000 8,940000 12760984,000000
BB 2021-12-02 8,900000 9,380000 8,820000 9,290000 10774923,000000
BB 2021-12-01 9,690000 9,690000 8,830000 8,880000 12013285,000000
BB 2021-11-30 9,750000 9,890000 9,320000 9,520000 7602307,000000
BB 2021-11-29 10,000000 10,080000 9,600000 9,850000 8057054,000000
BB 2021-11-26 9,950000 10,080000 9,820000 9,970000 4323201,000000
BB 2021-11-24 10,050000 10,300000 9,870000 10,210000 4255817,000000
BB 2021-11-23 10,090000 10,330000 9,910000 10,110000 5221684,000000
BB 2021-11-22 10,500000 10,540000 9,940000 10,090000 7763837,000000
BB 2021-11-19 10,650000 10,760000 10,400000 10,440000 4974311,000000
BB 2021-11-18 11,030000 11,060000 10,510000 10,630000 6036352,000000
BB 2021-11-17 11,140000 11,330000 10,920000 10,960000 5584748,000000
BB 2021-11-16 10,740000 11,260000 10,530000 11,220000 8166371,000000
BB 2021-11-15 10,800000 10,990000 10,620000 10,820000 5310784,000000
BB 2021-11-12 10,610000 10,860000 10,570000 10,780000 4299697,000000
BB 2021-11-11 10,590000 10,740000 10,480000 10,540000 4176049,000000
BB 2021-11-10 11,000000 11,150000 10,440000 10,480000 8834216,000000
BB 2021-11-09 11,240000 11,230000 10,840000 11,180000 5984980,000000
BB 2021-11-08 11,040000 11,430000 11,020000 11,280000 8112458,000000
BB 2021-11-05 11,000000 11,160000 10,740000 11,050000 8550591,000000
BB 2021-11-04 11,750000 11,750000 10,900000 10,940000 14424180,000000
BB 2021-11-03 11,730000 12,390000 11,480000 11,730000 22066520,000000
BB 2021-11-02 11,330000 11,520000 11,080000 11,400000 9537690,000000
BB 2021-11-01 10,820000 11,430000 10,800000 11,370000 8390468,000000
BB 2021-10-29 10,700000 11,050000 10,630000 10,800000 5613862,000000
BB 2021-10-28 10,600000 10,880000 10,560000 10,790000 4141142,000000
BB 2021-10-27 10,810000 11,000000 10,570000 10,570000 4846039,000000
BB 2021-10-26 11,150000 11,150000 10,800000 10,830000 6010150,000000
BB 2021-10-25 10,780000 11,360000 10,820000 11,040000 8064514,000000
BB 2021-10-22 11,150000 11,500000 10,880000 10,920000 8600604,000000
BB 2021-10-21 11,370000 11,910000 11,160000 11,300000 13075849,000000
BB 2021-10-20 11,380000 11,560000 10,960000 11,410000 17897266,000000
BB 2021-10-19 10,180000 11,740000 9,980000 11,520000 34468388,000000
BB 2021-10-18 10,250000 10,360000 10,080000 10,100000 5776000,000000
BB 2021-10-15 10,250000 10,600000 10,110000 10,340000 8994126,000000
BB 2021-10-14 9,930000 10,460000 9,810000 10,260000 14402603,000000
BB 2021-10-13 9,590000 10,170000 9,590000 9,810000 14246732,000000
BB 2021-10-12 9,330000 9,480000 9,250000 9,340000 4502047,000000
BB 2021-10-11 9,350000 9,510000 9,250000 9,280000 6155586,000000
BB 2021-10-08 9,560000 9,590000 9,370000 9,390000 4686365,000000
BB 2021-10-07 9,470000 9,750000 9,290000 9,600000 5482073,000000
BB 2021-10-06 9,370000 9,450000 9,100000 9,360000 9114336,000000
BB 2021-10-05 9,630000 9,830000 9,500000 9,520000 6116165,000000
BB 2021-10-04 9,660000 9,720000 9,350000 9,600000 9648944,000000
BB 2021-10-01 9,790000 9,910000 9,590000 9,700000 5274363,000000
BB 2021-09-30 9,620000 9,980000 9,470000 9,730000 9275627,000000
BB 2021-09-29 9,830000 9,930000 9,560000 9,600000 6463224,000000
BB 2021-09-28 9,990000 10,080000 9,770000 9,790000 8716452,000000
BB 2021-09-27 10,320000 10,350000 9,960000 10,140000 8951577,000000
BB 2021-09-24 10,460000 10,530000 10,140000 10,380000 10447902,000000
BB 2021-09-23 10,200000 11,050000 9,960000 10,600000 40418768,000000
BB 2021-09-22 9,500000 9,790000 9,410000 9,560000 10343507,000000
BB 2021-09-21 9,540000 9,600000 9,260000 9,370000 8663521,000000
BB 2021-09-20 9,760000 9,790000 9,240000 9,430000 12303442,000000
BB 2021-09-17 10,080000 10,220000 9,920000 10,030000 10215282,000000
BB 2021-09-16 10,130000 10,170000 9,960000 10,160000 6146969,000000
BB 2021-09-15 10,030000 10,150000 9,900000 10,130000 5234808,000000
BB 2021-09-14 10,470000 10,490000 9,940000 10,040000 7064903,000000
BB 2021-09-13 10,430000 10,750000 10,260000 10,470000 6242579,000000
BB 2021-09-10 10,750000 10,860000 10,370000 10,420000 4919897,000000
BB 2021-09-09 10,400000 11,130000 10,350000 10,730000 9269523,000000
BB 2021-09-08 10,790000 10,840000 10,380000 10,390000 6554480,000000
BB 2021-09-07 11,090000 11,220000 10,760000 10,830000 7618512,000000
BB 2021-09-03 11,200000 11,440000 11,010000 11,070000 4731488,000000
BB 2021-09-02 11,770000 11,840000 11,070000 11,250000 8467937,000000
BB 2021-09-01 11,450000 12,010000 11,410000 11,680000 14084554,000000
BB 2021-08-31 11,220000 11,540000 11,110000 11,410000 8684213,000000
BB 2021-08-30 11,330000 11,520000 10,910000 11,210000 10290474,000000
BB 2021-08-27 10,810000 11,400000 10,810000 11,300000 12420428,000000
BB 2021-08-26 10,730000 11,180000 10,570000 10,810000 13298601,000000
BB 2021-08-25 11,230000 11,680000 10,660000 10,740000 26167452,000000
BB 2021-08-24 10,130000 11,340000 10,140000 11,100000 23874404,000000
BB 2021-08-23 9,700000 10,240000 9,670000 10,140000 8662108,000000
BB 2021-08-20 9,570000 9,810000 9,480000 9,630000 5272097,000000
BB 2021-08-19 9,880000 9,980000 9,530000 9,560000 7771275,000000
BB 2021-08-18 9,810000 10,330000 9,720000 10,080000 9487805,000000
BB 2021-08-17 9,600000 9,870000 9,480000 9,670000 9277731,000000
BB 2021-08-16 9,820000 9,890000 9,560000 9,670000 7387148,000000
BB 2021-08-13 10,110000 10,170000 9,860000 9,880000 5748654,000000
BB 2021-08-12 10,290000 10,440000 10,070000 10,170000 3639974,000000
BB 2021-08-11 10,410000 10,440000 10,070000 10,320000 4573409,000000
BB 2021-08-10 10,410000 10,650000 10,280000 10,370000 4790180,000000
BB 2021-08-09 1025,000000 10,540000 10,190000 10,410000 6043770,000000
BB 2021-08-06 9,910000 10,460000 10,200000 10,290000 4377991,000000
BB 2021-08-05 9,910000 10,630000 9,870000 10,430000 10892527,000000
BB 2021-08-04 10,110000 10,230000 9,820000 9,870000 7143145,000000
BB 2021-08-03 10,090000 10,180000 9,870000 10,170000 5736532,000000
BB 2021-08-02 10,200000 10,410000 10,090000 10,100000 4692622,000000
BB 2021-07-30 10,290000 10,490000 10,050000 10,160000 5316876,000000
BB 2021-07-29 10,560000 10,700000 10,300000 10,350000 7978513,000000
BB 2021-07-28 9,970000 11,000000 10,000000 10,770000 15676364,000000
BB 2021-07-27 10,160000 10,180000 9,640000 9,910000 8862253,000000
BB 2021-07-26 10,210000 10,410000 9,960000 10,160000 8286700,000000
BB 2021-07-23 10,380000 10,440000 10,040000 10,180000 4702864,000000
BB 2021-07-22 10,740000 10,900000 10,350000 10,380000 4455736,000000
BB 2021-07-21 10,740000 10,900000 10,510000 10,540000 1545420,000000
BB 2021-07-20 9,980000 10,720000 9,940000 10,620000 10894138,000000
BB 2021-07-19 9,820000 10,090000 9,660000 9,880000 12298288,000000
BB 2021-07-16 10,580000 10,690000 9,960000 10,110000 10142746,000000
BB 2021-07-15 10,490000 10,910000 10,240000 10,570000 12664315,000000
BB 2021-07-14 11,140000 11,210000 10,540000 10,660000 9465427,000000
BB 2021-07-13 11,170000 11,420000 10,870000 11,080000 6780014,000000
BB 2021-07-12 11,770000 11,830000 11,170000 11,250000 7014312,000000
BB 2021-07-09 11,490000 11,800000 11,400000 11,790000 5444535,000000
BB 2021-07-08 11,080000 11,780000 10,900000 11,550000 12380024,000000
BB 2021-07-07 12,080000 12,140000 11,370000 11,440000 11884655,000000
BB 2021-07-06 12,040000 12,390000 11,980000 12,070000 10739308,000000
BB 2021-07-02 12,080000 12,250000 11,820000 11,990000 10154235,000000
BB 2021-07-01 12,180000 12,270000 11,870000 12,170000 12097394,000000
BB 2021-06-30 12,110000 12,510000 11,950000 12,220000 13653546,000000
BB 2021-06-29 12,530000 12,690000 12,190000 12,240000 14019822,000000
BB 2021-06-28 12,210000 12,860000 12,040000 12,800000 30686036,000000
BB 2021-06-25 12,210000 12,460000 11,760000 12,120000 36408024,000000
BB 2021-06-24 13,230000 13,330000 12,640000 12,680000 20622708,000000
BB 2021-06-23 13,260000 13,470000 12,910000 13,140000 22727644,000000
BB 2021-06-22 12,770000 13,570000 12,400000 13,410000 32210970,000000
BB 2021-06-21 12,870000 12,970000 12,320000 12,800000 22491404,000000
BB 2021-06-18 13,540000 13,870000 12,620000 12,900000 37791528,000000
BB 2021-06-17 12,660000 13,660000 12,590000 13,510000 40912856,000000
BB 2021-06-16 13,650000 13,800000 12,590000 12,880000 43662124,000000
BB 2021-06-15 13,940000 14,410000 13,550000 13,990000 39448960,000000
BB 2021-06-14 14,240000 14,750000 13,810000 14,050000 47158816,000000
BB 2021-06-11 14,120000 14,330000 13,570000 14,180000 55011860,000000
BB 2021-06-10 14,750000 15,240000 13,800000 13,890000 67697328,000000
BB 2021-06-09 15,430000 16,180000 14,300000 15,160000 100357640,000000
BB 2021-06-08 16,480000 17,170000 15,250000 15,800000 160433936,000000
BB 2021-06-07 14,450000 16,600000 14,120000 15,770000 193160096,000000
BB 2021-06-04 15,960000 16,350000 13,700000 13,860000 168940752,000000
BB 2021-06-03 18,940001 20,170000 13,560000 15,880000 527952896,000000
BB 2021-06-02 12,910000 16,660000 12,330000 15,250000 336814976,000000
BB 2021-06-01 11,230000 11,610000 10,520000 11,560000 78901952,000000
BB 2021-05-28 10,310000 12,090000 9,940000 10,070000 116292672,000000
BB 2021-05-27 9,700000 10,150000 9,250000 9,970000 45662100,000000
BB 2021-05-26 8,790000 9,600000 8,690000 9,440000 26504900,000000
BB 2021-05-25 8,640000 8,700000 8,470000 8,590000 7590900,000000
BB 2021-05-24 8,560000 8,670000 8,460000 8,620000 4336500,000000
BB 2021-05-21 8,840000 8,870000 8,520000 8,520000 5024200,000000
BB 2021-05-20 8,640000 8,810000 8,520000 8,780000 4089300,000000
BB 2021-05-19 8,440000 8,590000 8,340000 8,540000 5238500,000000
BB 2021-05-18 8,550000 9,030000 8,430000 8,770000 7232500,000000
BB 2021-05-17 8,320000 8,570000 8,280000 8,490000 5199900,000000
BB 2021-05-14 8,000000 8,540000 7,990000 8,440000 9574500,000000
BB 2021-05-13 7,990000 8,180000 7,710000 7,940000 13669500,000000
BB 2021-05-12 8,200000 8,250000 7,890000 7,950000 7447300,000000
BB 2021-05-11 7,880000 8,340000 7,770000 8,300000 8230200,000000
BB 2021-05-10 8,430000 8,440000 8,130000 8,130000 5755100,000000
BB 2021-05-07 8,210000 8,630000 8,200000 8,480000 5586200,000000
BB 2021-05-06 8,150000 8,220000 7,980000 8,150000 7009600,000000
BB 2021-05-05 8,440000 8,460000 8,150000 8,220000 3468400,000000
BB 2021-05-04 8,520000 8,590000 8,140000 8,360000 8622900,000000
BB 2021-05-03 8,890000 8,910000 8,570000 8,610000 5724900,000000
BB 2021-04-30 8,960000 9,130000 8,760000 8,830000 6129100,000000
BB 2021-04-29 9,450000 9,450000 8,880000 9,060000 6870000,000000
BB 2021-04-28 9,230000 9,670000 9,120000 9,300000 12299900,000000
BB 2021-04-27 9,160000 9,620000 8,870000 9,290000 21110700,000000
BB 2021-04-26 8,860000 9,190000 8,840000 9,090000 8168100,000000
BB 2021-04-23 8,660000 8,880000 8,590000 8,850000 5426100,000000
BB 2021-04-22 8,690000 8,970000 8,580000 8,640000 8636300,000000
BB 2021-04-21 8,090000 8,670000 8,040000 8,660000 9263300,000000
BB 2021-04-20 8,590000 8,690000 8,060000 8,210000 12637600,000000
BB 2021-04-19 8,650000 8,790000 8,460000 8,620000 6377700,000000
BB 2021-04-16 8,690000 8,760000 8,500000 8,700000 7577500,000000
BB 2021-04-15 9,100000 9,140000 8,650000 8,770000 8438200,000000
BB 2021-04-14 9,050000 9,370000 8,990000 9,000000 7711600,000000
BB 2021-04-13 9,070000 9,220000 8,900000 9,100000 6896000,000000
BB 2021-04-12 9,090000 9,280000 8,960000 9,030000 6501800,000000
BB 2021-04-09 9,320000 9,420000 9,100000 9,130000 6685200,000000
BB 2021-04-08 8,990000 9,590000 8,950000 9,440000 11406800,000000
BB 2021-04-07 9,450000 9,510000 8,910000 8,910000 16106100,000000
BB 2021-04-06 9,130000 9,280000 8,940000 8,990000 9807300,000000
BB 2021-04-05 8,750000 9,340000 8,620000 9,300000 18460000,000000
BB 2021-04-01 8,590000 8,890000 8,500000 8,600000 14709900,000000
BB 2021-03-31 8,610000 8,730000 8,360000 8,430000 32865200,000000
BB 2021-03-30 9,080000 9,410000 8,880000 9,340000 17569600,000000
BB 2021-03-29 9,560000 9,670000 9,140000 9,200000 13538000,000000
BB 2021-03-26 10,050000 10,050000 9,290000 9,630000 13197200,000000
BB 2021-03-25 9,310000 9,970000 9,250000 9,880000 14363900,000000
BB 2021-03-24 10,210000 10,220000 9,550000 9,580000 12636100,000000
BB 2021-03-23 10,690000 10,690000 10,020000 10,070000 12245500,000000
BB 2021-03-22 11,000000 11,340000 10,660000 10,710000 7903600,000000
BB 2021-03-19 10,830000 11,170000 10,690000 10,950000 10519100,000000
BB 2021-03-18 11,390000 11,470000 10,660000 10,760000 11400300,000000
BB 2021-03-17 11,330000 11,660000 11,150000 11,600000 9710500,000000
BB 2021-03-16 11,870000 12,200000 11,270000 11,460000 19812400,000000
BB 2021-03-15 12,090000 12,520000 11,550000 11,680000 25353500,000000
BB 2021-03-12 10,470000 11,930000 10,360000 11,850000 25863200,000000
BB 2021-03-11 10,550000 10,800000 10,330000 10,700000 12306200,000000
BB 2021-03-10 11,010000 11,010000 10,150000 10,340000 23939100,000000
BB 2021-03-09 10,190000 10,680000 10,030000 10,450000 21437800,000000
BB 2021-03-08 9,390000 10,020000 9,190000 9,750000 16479500,000000
BB 2021-03-05 9,800000 9,850000 8,820000 9,450000 23723400,000000
BB 2021-03-04 10,010000 10,370000 9,590000 9,840000 26124100,000000
BB 2021-03-03 10,480000 10,720000 10,050000 10,150000 14866300,000000
BB 2021-03-02 10,900000 10,940000 10,420000 10,500000 12395300,000000
BB 2021-03-01 10,290000 11,250000 10,290000 10,910000 24897300,000000
BB 2021-02-26 10,480000 10,820000 10,010000 10,050000 22542400,000000
BB 2021-02-25 12,140000 12,150000 10,350000 10,580000 46082800,000000
BB 2021-02-24 10,290000 11,720000 10,180000 11,320000 40660700,000000
BB 2021-02-23 10,290000 10,460000 9,630000 10,400000 27150600,000000
BB 2021-02-22 10,610000 11,560000 10,570000 10,680000 21227500,000000
BB 2021-02-19 10,970000 11,190000 10,620000 10,900000 20132700,000000
BB 2021-02-18 10,830000 11,280000 10,750000 10,940000 19052600,000000
BB 2021-02-17 11,800000 11,820000 11,010000 11,320000 26222900,000000
BB 2021-02-16 13,120000 13,170000 12,050000 12,210000 25480200,000000
BB 2021-02-12 12,290000 13,290000 12,120000 13,040000 18222500,000000
BB 2021-02-11 12,840000 13,090000 12,130000 12,460000 22895500,000000
BB 2021-02-10 13,070000 13,490000 12,750000 13,100000 27277900,000000
BB 2021-02-09 13,610000 13,650000 13,010000 13,430000 23252500,000000
BB 2021-02-08 13,780000 14,350000 13,300000 13,760000 37068900,000000
BB 2021-02-05 11,920000 13,670000 11,880000 13,230000 44183100,000000
BB 2021-02-04 12,120000 12,430000 11,530000 12,150000 33668000,000000
BB 2021-02-03 11,720000 12,470000 11,080000 12,000000 50001300,000000
BB 2021-02-02 13,470000 13,750000 11,080000 11,550000 80520896,000000
BB 2021-02-01 14,640000 15,540000 12,730000 14,630000 78506000,000000
BB 2021-01-29 17,980000 18,120001 13,690000 14,100000 94049200,000000
BB 2021-01-28 19,469999 22,500000 13,400000 14,650000 194906592,000000
BB 2021-01-27 20,250000 28,770000 19,809999 25,100000 372222592,000000
BB 2021-01-26 19,090000 19,510000 17,190001 18,920000 242740800,000000
BB 2021-01-25 19,549999 20,830000 15,740000 18,030001 363829088,000000
BB 2021-01-22 12,370000 14,280000 12,170000 14,040000 120473600,000000
BB 2021-01-21 12,620000 12,950000 12,010000 12,850000 63272900,000000
BB 2021-01-20 13,230000 13,640000 12,380000 12,790000 130140704,000000
BB 2021-01-19 10,850000 12,390000 10,580000 12,350000 112483200,000000
BB 2021-01-15 10,680000 11,560000 9,400000 9,840000 153854704,000000
BB 2021-01-14 7,510000 9,330000 7,470000 9,110000 65231300,000000
BB 2021-01-13 7,650000 7,660000 7,400000 7,440000 8345500,000000
BB 2021-01-12 7,690000 7,710000 7,480000 7,630000 9416000,000000
BB 2021-01-11 7,640000 7,790000 7,320000 7,650000 15720100,000000
BB 2021-01-08 7,220000 7,640000 7,100000 7,560000 23039300,000000
BB 2021-01-07 6,750000 7,120000 6,720000 7,060000 13062800,000000
BB 2021-01-06 6,710000 6,910000 6,630000 6,710000 11022300,000000
BB 2021-01-05 6,620000 6,800000 6,560000 6,770000 9108900,000000
BB 2021-01-04 6,700000 6,820000 6,520000 6,580000 11139200,000000
BB 2020-12-31 6,680000 6,800000 6,630000 6,630000 7530600,000000
BB 2020-12-30 6,790000 6,810000 6,600000 6,670000 9434900,000000
BB 2020-12-29 6,980000 7,000000 6,680000 6,770000 11284200,000000
BB 2020-12-28 7,100000 7,130000 6,850000 6,880000 9820100,000000
BB 2020-12-24 7,120000 7,240000 7,050000 7,060000 6088300,000000
BB 2020-12-23 7,300000 7,330000 7,080000 7,090000 9115500,000000
BB 2020-12-22 7,180000 7,440000 7,050000 7,190000 16741500,000000
BB 2020-12-21 6,840000 7,200000 6,730000 7,110000 17988300,000000
BB 2020-12-18 7,830000 7,830000 6,880000 6,950000 49470100,000000
BB 2020-12-17 8,300000 8,340000 8,030000 8,260000 17717900,000000
BB 2020-12-16 8,350000 8,350000 8,170000 8,240000 8043200,000000
BB 2020-12-15 8,360000 8,390000 8,090000 8,300000 9782000,000000
BB 2020-12-14 8,280000 8,570000 8,160000 8,250000 14675500,000000
BB 2020-12-11 8,300000 8,330000 7,960000 8,160000 11643200,000000
BB 2020-12-10 8,100000 8,400000 8,080000 8,370000 10923200,000000
BB 2020-12-09 8,550000 8,650000 8,060000 8,310000 19628000,000000
BB 2020-12-08 8,260000 8,720000 8,240000 8,520000 26885100,000000
BB 2020-12-07 8,740000 9,000000 8,120000 8,250000 44629100,000000
BB 2020-12-04 7,390000 8,550000 7,390000 8,520000 69814496,000000
BB 2020-12-03 7,440000 7,610000 7,200000 7,460000 40307200,000000
BB 2020-12-02 7,680000 8,410000 7,090000 7,450000 150129792,000000
BB 2020-12-01 8,360000 9,690000 6,920000 7,000000 329454912,000000
BB 2020-11-30 6,150000 6,160000 5,820000 5,870000 6862900,000000
BB 2020-11-27 5,940000 6,200000 5,900000 6,150000 3742500,000000
BB 2020-11-25 5,700000 5,940000 5,680000 5,910000 4992200,000000
BB 2020-11-24 5,740000 5,770000 5,640000 5,700000 5142800,000000
BB 2020-11-23 5,810000 5,840000 5,590000 5,660000 4995700,000000
BB 2020-11-20 5,360000 5,770000 5,330000 5,760000 6583400,000000
BB 2020-11-19 5,490000 5,490000 5,290000 5,360000 4367200,000000
BB 2020-11-18 5,350000 5,610000 5,310000 5,440000 6118700,000000
BB 2020-11-17 5,220000 5,300000 5,150000 5,290000 3229300,000000
BB 2020-11-16 5,140000 5,230000 5,130000 5,190000 3276300,000000
BB 2020-11-13 5,020000 5,150000 5,010000 5,110000 5360500,000000
BB 2020-11-12 5,190000 5,210000 4,980000 4,990000 2987500,000000
BB 2020-11-11 5,060000 5,230000 5,000000 5,190000 5724600,000000
BB 2020-11-10 4,900000 5,030000 4,840000 5,020000 4143600,000000
BB 2020-11-09 4,990000 5,060000 4,890000 4,930000 3986500,000000
BB 2020-11-06 4,820000 4,890000 4,760000 4,830000 2853800,000000
BB 2020-11-05 4,780000 4,920000 4,740000 4,860000 2596900,000000
BB 2020-11-04 4,700000 4,760000 4,580000 4,680000 3113900,000000
BB 2020-11-03 4,530000 4,690000 4,520000 4,670000 2781700,000000
BB 2020-11-02 4,500000 4,550000 4,450000 4,480000 2864500,000000
BB 2020-10-30 4,550000 4,610000 4,440000 4,490000 3573900,000000
BB 2020-10-29 4,600000 4,640000 4,530000 4,610000 2557000,000000
BB 2020-10-28 4,770000 4,790000 4,550000 4,570000 4031200,000000
BB 2020-10-27 4,900000 4,940000 4,840000 4,850000 2077900,000000
BB 2020-10-26 5,030000 5,070000 4,860000 4,880000 3772800,000000
BB 2020-10-23 5,130000 5,130000 4,990000 5,120000 2568000,000000
BB 2020-10-22 5,090000 5,140000 4,970000 5,130000 2651600,000000
BB 2020-10-21 5,100000 5,140000 5,000000 5,100000 3555800,000000
BB 2020-10-20 5,200000 5,210000 5,060000 5,080000 4616000,000000
BB 2020-10-19 5,050000 5,210000 5,010000 5,190000 4816400,000000
BB 2020-10-16 5,200000 5,210000 4,970000 4,980000 5982500,000000
BB 2020-10-15 4,980000 5,170000 4,970000 5,160000 4452600,000000
BB 2020-10-14 5,150000 5,250000 5,020000 5,080000 5209400,000000
BB 2020-10-13 4,750000 5,230000 4,750000 5,140000 10691100,000000
BB 2020-10-12 4,750000 4,830000 4,740000 4,750000 2268300,000000
BB 2020-10-09 4,620000 4,740000 4,610000 4,730000 2618200,000000
BB 2020-10-08 4,600000 4,640000 4,540000 4,600000 2154100,000000
BB 2020-10-07 4,600000 4,640000 4,520000 4,570000 2166900,000000
BB 2020-10-06 4,530000 4,680000 4,510000 4,550000 3966000,000000
BB 2020-10-05 4,460000 4,510000 4,430000 4,500000 3106300,000000
BB 2020-10-02 4,490000 4,500000 4,370000 4,440000 6539300,000000
BB 2020-10-01 4,590000 4,640000 4,520000 4,580000 4971200,000000
BB 2020-09-30 4,650000 4,760000 4,580000 4,590000 3808500,000000
BB 2020-09-29 4,630000 4,690000 4,490000 4,630000 5843900,000000
BB 2020-09-28 4,880000 4,880000 4,600000 4,610000 7265700,000000
BB 2020-09-25 4,810000 4,880000 4,680000 4,770000 5590800,000000
BB 2020-09-24 5,170000 5,340000 4,710000 4,750000 17292800,000000
BB 2020-09-23 4,930000 4,970000 4,770000 4,800000 4556100,000000
BB 2020-09-22 4,870000 4,950000 4,770000 4,940000 3316700,000000
BB 2020-09-21 4,780000 4,810000 4,670000 4,760000 3244900,000000
BB 2020-09-18 4,760000 4,890000 4,680000 4,860000 4055400,000000
BB 2020-09-17 4,700000 4,730000 4,600000 4,730000 3696400,000000
BB 2020-09-16 4,840000 4,860000 4,730000 4,730000 3158600,000000
BB 2020-09-15 4,880000 4,890000 4,790000 4,810000 2491000,000000
BB 2020-09-14 4,800000 4,910000 4,780000 4,820000 3552400,000000
BB 2020-09-11 4,860000 4,870000 4,680000 4,750000 3690600,000000
BB 2020-09-10 4,960000 4,980000 4,790000 4,800000 3545900,000000
BB 2020-09-09 5,030000 5,060000 4,910000 4,920000 3597600,000000
BB 2020-09-08 4,940000 5,100000 4,910000 4,930000 3747400,000000
BB 2020-09-04 5,070000 5,200000 4,870000 5,110000 5839600,000000
BB 2020-09-03 5,430000 5,440000 5,130000 5,180000 5338800,000000
BB 2020-09-02 5,650000 5,660000 5,410000 5,520000 5100100,000000
BB 2020-09-01 5,250000 5,590000 5,210000 5,580000 6654800,000000
BB 2020-08-31 5,270000 5,320000 5,150000 5,220000 4303000,000000
BB 2020-08-28 5,130000 5,300000 5,100000 5,230000 3993900,000000
BB 2020-08-27 5,120000 5,170000 4,970000 5,030000 3544300,000000
BB 2020-08-26 4,830000 5,210000 4,800000 5,080000 7741000,000000
BB 2020-08-25 4,800000 4,880000 4,770000 4,780000 2470300,000000
BB 2020-08-24 4,800000 4,840000 4,740000 4,790000 2528200,000000
BB 2020-08-21 4,800000 4,840000 4,730000 4,750000 2038200,000000
BB 2020-08-20 4,740000 4,850000 4,720000 4,830000 2103300,000000
BB 2020-08-19 4,840000 4,870000 4,750000 4,780000 2641700,000000
BB 2020-08-18 4,810000 4,860000 4,740000 4,790000 2432900,000000
BB 2020-08-17 4,790000 4,850000 4,770000 4,810000 1842300,000000
BB 2020-08-14 4,880000 4,900000 4,750000 4,800000 2574800,000000
BB 2020-08-13 4,810000 4,950000 4,810000 4,890000 2495600,000000
BB 2020-08-12 4,790000 4,890000 4,790000 4,820000 1893900,000000
BB 2020-08-11 4,860000 4,900000 4,760000 4,790000 3279900,000000
BB 2020-08-10 4,870000 4,930000 4,770000 4,840000 2386700,000000
BB 2020-08-07 4,970000 5,160000 4,810000 4,840000 5364600,000000
BB 2020-08-06 4,830000 5,070000 4,760000 4,960000 5436300,000000
BB 2020-08-05 4,780000 4,860000 4,750000 4,840000 2314000,000000
BB 2020-08-04 4,700000 4,760000 4,660000 4,750000 3146700,000000
BB 2020-08-03 4,730000 4,750000 4,670000 4,740000 1905700,000000
BB 2020-07-31 4,750000 4,780000 4,650000 4,740000 2154800,000000
BB 2020-07-30 4,770000 4,830000 4,680000 4,740000 3197500,000000
BB 2020-07-29 4,730000 4,910000 4,680000 4,870000 3937200,000000
BB 2020-07-28 4,700000 4,740000 4,620000 4,660000 2635000,000000
BB 2020-07-27 4,650000 4,700000 4,560000 4,690000 2975600,000000
BB 2020-07-24 4,680000 4,700000 4,600000 4,650000 3103700,000000
BB 2020-07-23 4,770000 4,850000 4,710000 4,740000 3280500,000000
BB 2020-07-22 4,800000 4,900000 4,770000 4,790000 2395500,000000
BB 2020-07-21 5,050000 5,060000 4,840000 4,850000 3336900,000000
BB 2020-07-20 4,820000 5,030000 4,820000 4,990000 3248600,000000
BB 2020-07-17 4,630000 4,850000 4,630000 4,800000 2771600,000000
BB 2020-07-16 4,650000 4,680000 4,570000 4,650000 2076300,000000
BB 2020-07-15 4,650000 4,730000 4,610000 4,710000 3575500,000000
BB 2020-07-14 4,550000 4,610000 4,450000 4,580000 3662800,000000
BB 2020-07-13 4,750000 4,790000 4,560000 4,580000 3526900,000000
BB 2020-07-10 4,770000 4,810000 4,700000 4,730000 2852000,000000
BB 2020-07-09 4,850000 4,870000 4,690000 4,810000 2714800,000000
BB 2020-07-08 4,800000 4,870000 4,740000 4,840000 2486600,000000
BB 2020-07-07 4,990000 5,000000 4,790000 4,800000 2831900,000000
BB 2020-07-06 4,930000 5,080000 4,920000 5,020000 4578900,000000
BB 2020-07-02 4,790000 4,950000 4,770000 4,850000 6370600,000000
BB 2020-07-01 4,850000 4,850000 4,730000 4,780000 3522800,000000
BB 2020-06-30 4,780000 4,900000 4,740000 4,890000 4433200,000000
BB 2020-06-29 4,760000 4,840000 4,640000 4,800000 4448700,000000
BB 2020-06-26 4,860000 4,920000 4,720000 4,720000 4769200,000000
BB 2020-06-25 4,630000 4,890000 4,610000 4,850000 7956500,000000
BB 2020-06-24 5,080000 5,080000 4,850000 4,920000 7844400,000000
BB 2020-06-23 5,180000 5,240000 5,080000 5,100000 4459700,000000
BB 2020-06-22 5,130000 5,240000 5,080000 5,120000 5146700,000000
BB 2020-06-19 5,140000 5,160000 4,950000 5,060000 8341700,000000
BB 2020-06-18 5,080000 5,140000 5,010000 5,080000 3764900,000000
BB 2020-06-17 5,300000 5,360000 5,090000 5,100000 3608100,000000
BB 2020-06-16 5,200000 5,290000 5,110000 5,220000 5589400,000000
BB 2020-06-15 5,070000 5,080000 4,910000 4,990000 6506700,000000
BB 2020-06-12 5,240000 5,350000 5,150000 5,250000 4118100,000000
BB 2020-06-11 5,260000 5,330000 5,020000 5,030000 5896500,000000
BB 2020-06-10 5,630000 5,680000 5,500000 5,570000 2857500,000000
BB 2020-06-09 5,720000 5,730000 5,490000 5,610000 3714400,000000
BB 2020-06-08 5,670000 5,840000 5,550000 5,790000 6199300,000000
BB 2020-06-05 5,340000 5,560000 5,310000 5,470000 5842000,000000
BB 2020-06-04 5,200000 5,330000 5,160000 5,230000 4554000,000000
BB 2020-06-03 5,380000 5,430000 5,160000 5,210000 5690900,000000
BB 2020-06-02 5,300000 5,500000 5,030000 5,360000 19723200,000000
BB 2020-06-01 4,640000 4,990000 4,590000 4,920000 17250900,000000
BB 2020-05-29 4,580000 4,660000 4,510000 4,640000 4071400,000000
BBD 2022-06-27 3,390000 3,460000 3,365000 3,460000 32282934,000000
BBD 2022-06-24 3,400000 3,450000 3,370000 3,370000 32415456,000000
BBD 2022-06-23 3,500000 3,520000 3,400000 3,410000 42268656,000000
BBD 2022-06-22 3,530000 3,600000 3,521000 3,540000 31379200,000000
BBD 2022-06-21 3,630000 3,640000 3,560000 3,580000 43686224,000000
BBD 2022-06-17 3,570000 3,590000 3,505000 3,550000 50980416,000000
BBD 2022-06-16 3,600000 3,600000 3,470000 3,530000 23599406,000000
BBD 2022-06-15 3,640000 3,729900 3,600000 3,660000 50677140,000000
BBD 2022-06-14 3,660000 3,680000 3,560000 3,590000 35594552,000000
BBD 2022-06-13 3,700000 3,710000 3,600000 3,640000 40807852,000000
BBD 2022-06-10 3,790000 3,820000 3,740000 3,780000 55516976,000000
BBD 2022-06-09 3,900000 3,980000 3,880000 3,890000 45331172,000000
BBD 2022-06-08 4,000000 4,030000 3,920000 3,950000 28568226,000000
BBD 2022-06-07 3,980000 4,030000 3,960000 4,030000 26210012,000000
BBD 2022-06-06 4,140000 4,180000 4,080000 4,100000 15968709,000000
BBD 2022-06-03 4,110000 4,150000 4,080000 4,100000 21927512,000000
BBD 2022-06-02 4,180000 4,180000 4,080000 4,140000 33632580,000000
BBD 2022-06-01 4,250000 4,260000 4,120000 4,150000 35728768,000000
BBD 2022-05-31 4,260000 4,320000 4,230000 4,250000 28716644,000000
BBD 2022-05-27 4,220000 4,310000 4,210000 4,290000 33158328,000000
BBD 2022-05-26 4,120000 4,250000 4,120000 4,220000 31211368,000000
BBD 2022-05-25 4,120000 4,180000 4,100000 4,140000 26916908,000000
BBD 2022-05-24 4,120000 4,160000 4,100000 4,110000 16162282,000000
BBD 2022-05-23 4,080000 4,140000 4,060000 4,120000 35013568,000000
BBD 2022-05-20 3,940000 4,040000 3,940000 3,990000 49102268,000000
BBD 2022-05-19 3,910000 3,950000 3,850000 3,890000 46132288,000000
BBD 2022-05-18 3,920000 3,950000 3,850000 3,870000 35792076,000000
BBD 2022-05-17 3,960000 3,990000 3,900000 3,950000 33012200,000000
BBD 2022-05-13 3,670000 3,800000 3,660000 3,780000 37501160,000000
BBD 2022-05-12 3,600000 3,700000 3,590000 3,670000 34196956,000000
BBD 2022-05-11 3,660000 3,690000 3,610000 3,620000 30972618,000000
BBD 2022-05-10 3,560000 3,610000 3,540000 3,590000 39182760,000000
BBD 2022-05-09 3,480000 3,590000 3,430000 3,500000 55126448,000000
BBD 2022-05-06 3,500000 3,630000 3,410000 3,550000 38681320,000000
BBD 2022-05-05 3,540000 3,560000 3,440000 3,490000 36013656,000000
BBD 2022-05-04 3,530000 3,710000 3,510000 3,670000 36575960,000000
BBD 2022-05-03 3,550000 3,610000 3,500000 3,600000 39818104,000000
BBD 2022-05-02 3,560000 3,580000 3,450000 3,480000 36357184,000000
BBD 2022-04-29 3,760000 3,780000 3,590000 3,600000 40744916,000000
BBD 2022-04-27 3,640000 3,680000 3,580000 3,650000 51168392,000000
BBD 2022-04-26 3,710000 3,710000 3,600000 3,630000 41150108,000000
BBD 2022-04-25 3,890000 3,920000 3,770000 3,860000 42184888,000000
BBD 2022-04-22 4,020000 4,030000 3,910000 3,930000 28200408,000000
BBD 2022-04-21 4,180000 4,180000 4,010000 4,010000 19798816,000000
BBD 2022-04-20 4,140000 4,190000 4,120000 4,170000 19425532,000000
BBD 2022-04-19 4,180000 4,240000 3,770000 4,160000 26705680,000000
BBD 2022-04-18 4,570000 4,650000 4,540000 4,610000 34810484,000000
BBD 2022-04-14 4,510000 4,540000 4,450000 4,500000 29858752,000000
BBD 2022-04-13 4,510000 4,570000 4,470000 4,550000 32392822,000000
BBD 2022-04-12 4,600000 4,620000 4,490000 4,500000 29081736,000000
BBD 2022-04-11 4,510000 4,580000 4,490000 4,520000 32534492,000000
BBD 2022-04-08 4,450000 4,520000 4,380000 4,490000 39649304,000000
BBD 2022-04-07 4,400000 4,460000 4,340000 4,440000 41850356,000000
BBD 2022-04-06 4,440000 4,490000 4,390000 4,450000 44234124,000000
BBD 2022-04-05 4,610000 4,640000 4,490000 4,520000 45271764,000000
BBD 2022-04-04 4,680000 4,720000 4,630000 4,700000 32142532,000000
BBD 2022-04-01 4,710000 4,720000 4,630000 4,670000 30086632,000000
BBD 2022-03-31 4,670000 4,720000 4,620000 4,640000 24781232,000000
BBD 2022-03-30 4,670000 4,700000 4,600000 4,660000 27161248,000000
BBD 2022-03-29 4,690000 4,740000 4,660000 4,700000 41392540,000000
BBD 2022-03-28 4,620000 4,630000 4,530000 4,610000 30226848,000000
BBD 2022-03-25 4,560000 4,670000 4,550000 4,640000 51569164,000000
BBD 2022-03-24 4,490000 4,620000 4,480000 4,520000 39684532,000000
BBD 2022-03-23 4,400000 4,470000 4,370000 4,440000 31033224,000000
BBD 2022-03-22 4,400000 4,450000 4,370000 4,410000 31482854,000000
BBD 2022-03-21 4,240000 4,320000 4,210000 4,320000 37332772,000000
BBD 2022-03-18 4,130000 4,190000 4,110000 4,180000 48014684,000000
BBD 2022-03-17 4,110000 4,180000 4,040000 4,150000 38547628,000000
BBD 2022-03-16 4,010000 4,100000 3,990000 4,100000 42416768,000000
BBD 2022-03-15 3,990000 4,050000 3,930000 3,970000 42476440,000000
BBD 2022-03-14 4,120000 4,170000 4,020000 4,020000 39251572,000000
BBD 2022-03-11 4,120000 4,140000 4,020000 4,030000 36548844,000000
BBD 2022-03-10 3,990000 4,100000 3,990000 4,100000 33114640,000000
BBD 2022-03-09 4,030000 4,160000 4,030000 4,110000 39674408,000000
BBD 2022-03-08 3,780000 3,920000 3,750000 3,860000 46800352,000000
BBD 2022-03-07 3,870000 3,890000 3,730000 3,730000 37286620,000000
BBD 2022-03-04 3,910000 3,920000 3,820000 3,880000 39168016,000000
BBD 2022-03-03 4,050000 4,060000 3,990000 4,040000 30967092,000000
BBD 2022-03-02 3,840000 3,920000 3,810000 3,900000 32859586,000000
BBD 2022-03-01 3,840000 3,950000 3,810000 3,830000 33192664,000000
BBD 2022-02-28 3,840000 3,870000 3,800000 3,860000 22084564,000000
BBD 2022-02-25 3,870000 3,940000 3,870000 3,910000 36578128,000000
BBD 2022-02-24 3,880000 3,940000 3,790000 3,910000 72377216,000000
BBD 2022-02-23 4,180000 4,190000 4,120000 4,140000 25342660,000000
BBD 2022-02-22 4,160000 4,160000 4,060000 4,090000 41683296,000000
BBD 2022-02-18 4,090000 4,130000 4,080000 4,120000 28676912,000000
BBD 2022-02-17 4,110000 4,120000 4,030000 4,040000 21652984,000000
BBD 2022-02-16 4,060000 4,140000 4,050000 4,130000 26782826,000000
BBD 2022-02-15 4,060000 4,090000 4,020000 4,070000 24227816,000000
BBD 2022-02-14 3,990000 4,010000 3,940000 3,990000 39871700,000000
BBD 2022-02-11 4,030000 4,100000 3,960000 4,000000 65369552,000000
BBD 2022-02-10 3,950000 4,060000 3,950000 3,980000 65693908,000000
BBD 2022-02-09 3,990000 4,000000 3,910000 3,930000 122933080,000000
BBD 2022-02-08 4,300000 4,350000 4,210000 4,310000 35645064,000000
BBD 2022-02-07 4,260000 4,360000 4,260000 4,300000 30344704,000000
BBD 2022-02-04 4,250000 4,310000 4,230000 4,290000 32520974,000000
BBD 2022-02-03 4,190000 4,300000 4,160000 4,270000 38273416,000000
BBD 2022-02-02 4,250000 4,250000 4,170000 4,210000 28784336,000000
BBD 2022-02-01 4,280000 4,340000 4,270000 4,340000 25749560,000000
BBD 2022-01-31 4,140000 4,300000 4,140000 4,290000 34995528,000000
BBD 2022-01-28 4,120000 4,170000 4,080000 4,160000 43198720,000000
BBD 2022-01-27 4,150000 4,180000 4,040000 4,100000 43539092,000000
BBD 2022-01-26 4,040000 4,120000 4,020000 4,070000 64812932,000000
BBD 2022-01-25 3,900000 4,070000 3,840000 4,050000 58309936,000000
BBD 2022-01-24 3,830000 3,870000 3,760000 3,870000 70432024,000000
BBD 2022-01-21 3,870000 3,900000 3,800000 3,820000 43691008,000000
BBD 2022-01-20 3,850000 3,920000 3,840000 3,850000 30600722,000000
BBD 2022-01-19 3,860000 3,890000 3,810000 3,850000 35114332,000000
BBD 2022-01-18 3,820000 3,850000 3,750000 3,770000 50984376,000000
BBD 2022-01-14 3,700000 3,790000 3,690000 3,770000 47304716,000000
BBD 2022-01-13 3,650000 3,740000 3,640000 3,700000 39168432,000000
BBD 2022-01-12 3,650000 3,680000 3,600000 3,650000 44167232,000000
BBD 2022-01-11 3,550000 3,650000 3,550000 3,650000 36507956,000000
BBD 2022-01-10 3,560000 3,580000 3,510000 3,530000 41454280,000000
BBD 2022-01-07 3,440000 3,570000 3,430000 3,570000 37457352,000000
BBD 2022-01-06 3,440000 3,500000 3,410000 3,490000 36407288,000000
BBD 2022-01-05 3,490000 3,520000 3,380000 3,380000 36721624,000000
BBD 2022-01-04 3,430000 3,520000 3,430000 3,450000 43084212,000000
BBD 2022-01-03 3,420000 3,480000 3,410000 3,470000 35665828,000000
BBD 2021-12-31 3,380000 3,450000 3,380000 3,420000 9728635,000000
BBD 2021-12-30 3,380000 3,440000 3,360000 3,410000 34078036,000000
BBD 2021-12-29 3,400000 3,420000 3,350000 3,360000 24492414,000000
BBD 2021-12-28 3,420000 3,460000 3,400000 3,400000 25031514,000000
BBD 2021-12-27 3,370000 3,440000 3,350000 3,440000 19026222,000000
BBD 2021-12-23 3,320000 3,380000 3,310000 3,380000 28204404,000000
BBD 2021-12-22 3,290000 3,350000 3,260000 3,340000 40508436,000000
BBD 2021-12-21 3,340000 3,350000 3,260000 3,290000 24973288,000000
BBD 2021-12-20 3,400000 3,410000 3,310000 3,340000 56786664,000000
BBD 2021-12-17 3,510000 3,520000 3,440000 3,480000 40150468,000000
BBD 2021-12-16 3,500000 3,580000 3,470000 3,560000 44735572,000000
BBD 2021-12-15 3,500000 3,520000 3,430000 3,510000 46962916,000000
BBD 2021-12-14 3,570000 3,630000 3,490000 3,490000 26606498,000000
BBD 2021-12-13 3,590000 3,610000 3,450000 3,450000 26482036,000000
BBD 2021-12-10 3,600000 3,620000 3,530000 3,560000 54075168,000000
BBD 2021-12-09 3,680000 3,690000 3,590000 3,620000 27286928,000000
BBD 2021-12-08 3,700000 3,780000 3,680000 3,740000 30901680,000000
BBD 2021-12-07 3,700000 3,760000 3,670000 3,720000 36801904,000000
BBD 2021-12-06 3,680000 3,800000 3,660000 3,710000 39620644,000000
BBD 2021-12-03 3,720000 3,730000 3,600000 3,630000 55559516,000000
BBD 2021-12-02 3,570000 3,680000 3,550000 3,680000 50320964,000000
BBD 2021-12-01 3,600000 3,630000 3,450000 3,460000 33554064,000000
BBD 2021-11-30 3,600000 3,610000 3,440000 3,520000 45347216,000000
BBD 2021-11-29 3,660000 3,670000 3,570000 3,580000 36628336,000000
BBD 2021-11-26 3,670000 3,680000 3,580000 3,650000 32011008,000000
BBD 2021-11-24 3,660000 3,770000 3,630000 3,760000 33219764,000000
BBD 2021-11-23 3,580000 3,680000 3,520000 3,650000 61069044,000000
BBD 2021-11-22 3,680000 3,740000 3,590000 3,600000 40376508,000000
BBD 2021-11-19 3,700000 3,720000 3,640000 3,670000 40359172,000000
BBD 2021-11-18 3,680000 3,720000 3,600000 3,700000 38004480,000000
BBD 2021-11-17 3,770000 3,820000 3,740000 3,750000 41538736,000000
BBD 2021-11-16 3,760000 3,800000 3,710000 3,790000 33930684,000000
BBD 2021-11-15 3,830000 3,880000 3,820000 3,820000 15059857,000000
BBD 2021-11-12 3,780000 3,850000 3,730000 3,850000 38641736,000000
BBD 2021-11-11 3,780000 3,860000 3,760000 3,800000 45010784,000000
BBD 2021-11-10 3,610000 3,820000 3,610000 3,720000 55841224,000000
BBD 2021-11-09 3,580000 3,600000 3,500000 3,540000 36424696,000000
BBD 2021-11-08 3,590000 3,670000 3,520000 3,530000 31478872,000000
BBD 2021-11-05 3,560000 3,690000 3,560000 3,610000 54869496,000000
BBD 2021-11-04 3,590000 3,610000 3,390000 3,410000 45743168,000000
BBD 2021-11-03 3,570000 3,710000 3,550000 3,630000 41517796,000000
BBD 2021-11-02 3,590000 3,610000 3,530000 3,560000 15888025,000000
BBD 2021-11-01 3,550000 3,650000 3,560000 3,630000 27259990,000000
BBD 2021-10-29 3,630000 3,660000 3,500000 3,500000 40377248,000000
BBD 2021-10-28 3,650000 3,690000 3,580000 3,650000 39873984,000000
BBD 2021-10-27 3,740000 3,790000 3,670000 3,680000 34301544,000000
BBD 2021-10-26 3,660000 3,700000 3,620000 3,640000 38050588,000000
BBD 2021-10-25 3,690000 3,770000 3,680000 3,740000 32886182,000000
BBD 2021-10-22 3,670000 3,680000 3,440000 3,600000 83333312,000000
BBD 2021-10-21 3,840000 3,880000 3,680000 3,750000 48534960,000000
BBD 2021-10-20 3,790000 3,930000 3,770000 3,890000 41840040,000000
BBD 2021-10-19 3,860000 3,860000 3,750000 3,760000 28993528,000000
BBD 2021-10-18 3,860000 3,960000 3,810000 3,920000 37345088,000000
BBD 2021-10-15 3,710000 3,930000 3,700000 3,910000 42324856,000000
BBD 2021-10-14 3,720000 3,730000 3,660000 3,680000 21636860,000000
BBD 2021-10-13 3,710000 3,730000 3,620000 3,720000 26474548,000000
BBD 2021-10-12 3,780000 3,780000 3,670000 3,700000 11539356,000000
BBD 2021-10-11 3,810000 3,830000 3,720000 3,720000 21751642,000000
BBD 2021-10-08 3,830000 3,910000 3,780000 3,810000 47634032,000000
BBD 2021-10-07 3,900000 3,900000 3,790000 3,800000 31099692,000000
BBD 2021-10-06 3,790000 3,920000 3,750000 3,900000 37081800,000000
BBD 2021-10-05 3,830000 3,920000 3,790000 3,860000 26195900,000000
BBD 2021-10-04 3,840000 3,930000 3,780000 3,840000 28372824,000000
BBD 2021-10-01 3,880000 4,020000 3,860000 3,990000 37664424,000000
BBD 2021-09-30 3,850000 3,880000 3,790000 3,830000 34966928,000000
BBD 2021-09-29 3,790000 3,890000 3,760000 3,840000 49676404,000000
BBD 2021-09-28 3,930000 3,970000 3,740000 3,740000 51745300,000000
BBD 2021-09-27 3,780000 3,940000 3,750000 3,880000 61761064,000000
BBD 2021-09-24 3,850000 3,870000 3,770000 3,800000 24851652,000000
BBD 2021-09-23 3,790000 3,940000 3,770000 3,910000 31602224,000000
BBD 2021-09-22 3,750000 3,820000 3,730000 3,770000 33180312,000000
BBD 2021-09-21 3,630000 3,760000 3,620000 3,710000 39085368,000000
BBD 2021-09-20 3,730000 3,740000 3,570000 3,610000 35655832,000000
BBD 2021-09-17 3,890000 3,900000 3,770000 3,790000 36215488,000000
BBD 2021-09-16 3,980000 3,980000 3,900000 3,940000 25121612,000000
BBD 2021-09-15 4,020000 4,050000 3,990000 4,010000 19406320,000000
BBD 2021-09-14 4,100000 4,130000 4,020000 4,060000 31939366,000000
BBD 2021-09-13 4,070000 4,150000 4,040000 4,110000 26741672,000000
BBD 2021-09-10 4,090000 4,120000 3,980000 4,000000 41421424,000000
BBD 2021-09-09 3,990000 4,100000 3,900000 4,020000 58626688,000000
BBD 2021-09-08 4,200000 4,230000 3,960000 3,960000 41122044,000000
BBD 2021-09-07 4,280000 4,360000 4,230000 4,280000 14249309,000000
BBD 2021-09-03 4,310000 4,340000 4,240000 4,270000 31366368,000000
BBD 2021-09-02 4,390000 4,440000 4,290000 4,320000 27552340,000000
BBD 2021-09-01 4,500000 4,570000 4,450000 4,480000 17295780,000000
BBD 2021-08-31 4,480000 4,580000 4,440000 4,480000 27369912,000000
BBD 2021-08-30 4,470000 4,500000 4,410000 4,440000 17062416,000000
BBD 2021-08-27 4,380000 4,500000 4,360000 4,490000 17065742,000000
BBD 2021-08-26 4,450000 4,470000 4,370000 4,370000 15260081,000000
BBD 2021-08-25 4,420000 4,510000 4,390000 4,500000 16752798,000000
BBD 2021-08-24 4,290000 4,500000 4,300000 4,480000 26733856,000000
BBD 2021-08-23 4,240000 4,270000 4,190000 4,240000 23972936,000000
BBD 2021-08-20 4,130000 4,230000 4,130000 4,230000 29065264,000000
BBD 2021-08-19 4,240000 4,260000 4,120000 4,230000 42426732,000000
BBD 2021-08-18 4,340000 4,410000 4,240000 4,250000 41612860,000000
BBD 2021-08-17 4,310000 4,430000 4,290000 4,350000 26145460,000000
BBD 2021-08-16 4,460000 4,470000 4,350000 4,360000 17579676,000000
BBD 2021-08-13 4,420000 4,470000 4,350000 4,470000 19438328,000000
BBD 2021-08-12 4,490000 4,510000 4,400000 4,430000 25057130,000000
BBD 2021-08-11 4,490000 4,590000 4,440000 4,510000 22103668,000000
BBD 2021-08-10 4,490000 4,560000 4,470000 4,500000 22336370,000000
BBD 2021-08-09 455,000000 4,600000 4,500000 4,510000 21808454,000000
BBD 2021-08-06 4,570000 4,560000 4,410000 4,550000 26154400,000000
BBD 2021-08-05 4,570000 4,640000 4,410000 4,480000 42399264,000000
BBD 2021-08-04 4,560000 4,630000 4,470000 4,510000 45529656,000000
BBD 2021-08-03 4,650000 4,730000 4,540000 4,700000 37384860,000000
BBD 2021-08-02 4,790000 4,870000 4,690000 4,710000 27563144,000000
BBD 2021-07-30 4,800000 4,880000 4,630000 4,670000 27591880,000000
BBD 2021-07-29 4,880000 4,900000 4,780000 4,830000 16322160,000000
BBD 2021-07-28 4,730000 4,870000 4,730000 4,830000 27198616,000000
BBD 2021-07-27 4,610000 4,690000 4,570000 4,670000 20554144,000000
BBD 2021-07-26 4,580000 4,670000 4,570000 4,640000 17770328,000000
BBD 2021-07-23 4,630000 4,660000 4,520000 4,570000 19080834,000000
BBD 2021-07-22 4,640000 4,650000 4,570000 4,580000 22296448,000000
BBD 2021-07-21 4,640000 4,650000 4,570000 4,600000 2590291,000000
BBD 2021-07-20 4,500000 4,640000 4,470000 4,600000 27344728,000000
BBD 2021-07-19 4,640000 4,650000 4,510000 4,540000 27865048,000000
BBD 2021-07-16 4,840000 4,860000 4,720000 4,730000 25177324,000000
BBD 2021-07-15 4,890000 4,940000 4,760000 4,820000 24494108,000000
BBD 2021-07-14 5,030000 5,070000 4,870000 4,910000 34146352,000000
BBD 2021-07-13 4,780000 4,870000 4,750000 4,820000 22504374,000000
BBD 2021-07-12 4,700000 4,850000 4,680000 4,820000 22774992,000000
BBD 2021-07-09 4,700000 4,740000 4,660000 4,690000 11237009,000000
BBD 2021-07-08 4,620000 4,690000 4,550000 4,630000 32095512,000000
BBD 2021-07-07 4,720000 4,760000 4,620000 4,690000 23342382,000000
BBD 2021-07-06 4,790000 4,840000 4,680000 4,680000 21593306,000000
BBD 2021-07-02 5,000000 5,010000 4,870000 5,000000 24239544,000000
BBD 2021-07-01 5,150000 5,160000 4,960000 5,000000 25354732,000000
BBD 2021-06-30 5,130000 5,220000 5,110000 5,130000 25828330,000000
BBD 2021-06-29 5,270000 5,300000 5,160000 5,230000 20818142,000000
BBD 2021-06-28 5,490000 5,320000 5,190000 5,280000 27184392,000000
BBD 2021-06-25 5,490000 5,500000 5,260000 5,300000 19722206,000000
BBD 2021-06-24 5,470000 5,520000 5,410000 5,510000 22257672,000000
BBD 2021-06-23 5,430000 5,550000 5,380000 5,430000 24258026,000000
BBD 2021-06-22 5,420000 5,460000 5,370000 5,430000 28295130,000000
BBD 2021-06-21 5,430000 5,480000 5,400000 5,470000 14167792,000000
BBD 2021-06-18 5,520000 5,550000 5,360000 5,390000 24265144,000000
BBD 2021-06-17 5,640000 5,680000 5,500000 5,530000 28921692,000000
BBD 2021-06-16 5,510000 5,670000 5,450000 5,550000 40516172,000000
BBD 2021-06-15 5,490000 5,540000 5,420000 5,530000 18627954,000000
BBD 2021-06-14 5,490000 5,550000 5,410000 5,490000 22026348,000000
BBD 2021-06-11 5,470000 5,500000 5,360000 5,440000 29292014,000000
BBD 2021-06-10 5,570000 5,600000 5,480000 5,500000 23635180,000000
BBD 2021-06-09 5,540000 5,660000 5,470000 5,480000 33225740,000000
BBD 2021-06-08 5,520000 5,670000 5,500000 5,610000 29076032,000000
BBD 2021-06-07 5,520000 5,700000 5,460000 5,600000 30852156,000000
BBD 2021-06-04 5,460000 5,590000 5,440000 5,550000 23370892,000000
BBD 2021-06-03 5,400000 5,480000 5,380000 5,410000 14270345,000000
BBD 2021-06-02 5,210000 5,500000 5,190000 5,480000 40239520,000000
BBD 2021-06-01 5,170000 5,240000 5,140000 5,230000 18654604,000000
BBD 2021-05-28 5,010000 5,100000 5,010000 5,080000 19988610,000000
BBD 2021-05-27 4,950000 5,030000 4,860000 5,020000 22921900,000000
BBD 2021-05-26 4,810000 4,940000 4,810000 4,930000 14500100,000000
BBD 2021-05-25 4,840000 4,850000 4,760000 4,770000 23201100,000000
BBD 2021-05-24 4,840000 4,870000 4,800000 4,820000 13449300,000000
BBD 2021-05-21 4,820000 4,850000 4,740000 4,810000 24891600,000000
BBD 2021-05-20 4,800000 4,850000 4,780000 4,840000 20438000,000000
BBD 2021-05-19 4,730000 4,790000 4,700000 4,770000 19970300,000000
BBD 2021-05-18 4,740000 4,810000 4,720000 4,780000 20474500,000000
BBD 2021-05-17 4,630000 4,720000 4,600000 4,690000 17658500,000000
BBD 2021-05-14 4,710000 4,750000 4,600000 4,710000 23493100,000000
BBD 2021-05-13 4,540000 4,660000 4,530000 4,600000 25844500,000000
BBD 2021-05-12 4,580000 4,630000 4,460000 4,480000 25166800,000000
BBD 2021-05-11 4,630000 4,730000 4,620000 4,680000 26325500,000000
BBD 2021-05-10 4,580000 4,710000 4,560000 4,680000 31743000,000000
BBD 2021-05-07 4,530000 4,610000 4,510000 4,590000 23067200,000000
BBD 2021-05-06 4,430000 4,510000 4,430000 4,510000 19554600,000000
BBD 2021-05-05 4,340000 4,430000 4,340000 4,410000 22024100,000000
BBD 2021-05-04 4,400000 4,410000 4,310000 4,340000 24068700,000000
BBD 2021-05-03 4,460000 4,560000 4,430000 4,460000 31919600,000000
BBD 2021-04-30 4,400000 4,430000 4,330000 4,350000 26607800,000000
BBD 2021-04-29 4,520000 4,540000 4,390000 4,420000 17221400,000000
BBD 2021-04-28 4,350000 4,570000 4,350000 4,550000 27886100,000000
BBD 2021-04-27 4,280000 4,360000 4,250000 4,260000 22743600,000000
BBD 2021-04-26 4,350000 4,360000 4,230000 4,250000 23385700,000000
BBD 2021-04-23 4,230000 4,300000 4,210000 4,240000 25416200,000000
BBD 2021-04-22 4,210000 4,240000 4,140000 4,210000 21913000,000000
BBD 2021-04-21 4,120000 4,140000 4,070000 4,120000 6132700,000000
BBD 2021-04-20 4,220000 4,260000 4,130000 4,130000 25738000,000000
BBD 2021-04-19 4,200000 4,270000 4,180000 4,240000 29678500,000000
BBD 2021-04-16 4,520000 4,680000 4,500000 4,620000 17144800,000000
BBD 2021-04-15 4,580000 4,620000 4,490000 4,540000 16657600,000000
BBD 2021-04-14 4,400000 4,590000 4,390000 4,530000 23153400,000000
BBD 2021-04-13 4,380000 4,510000 4,360000 4,450000 17317700,000000
BBD 2021-04-12 4,460000 4,480000 4,390000 4,460000 18580200,000000
BBD 2021-04-09 4,440000 4,510000 4,390000 4,430000 18926600,000000
BBD 2021-04-08 4,480000 4,540000 4,440000 4,480000 17387300,000000
BBD 2021-04-07 4,550000 4,580000 4,430000 4,430000 33327000,000000
BBD 2021-04-06 4,550000 4,600000 4,480000 4,500000 24383700,000000
BBD 2021-04-05 4,560000 4,630000 4,510000 4,530000 20249500,000000
BBD 2021-04-01 4,650000 4,670000 4,480000 4,490000 25736800,000000
BBD 2021-03-31 4,670000 4,750000 4,620000 4,690000 22023500,000000
BBD 2021-03-30 4,620000 4,750000 4,610000 4,710000 24579600,000000
BBD 2021-03-29 4,590000 4,670000 4,530000 4,610000 26567300,000000
BBD 2021-03-26 4,690000 4,710000 4,570000 4,640000 24380400,000000
BBD 2021-03-25 4,570000 4,680000 4,540000 4,660000 32727800,000000
BBD 2021-03-24 4,720000 4,780000 4,600000 4,610000 29725900,000000
BBD 2021-03-23 4,760000 4,880000 4,730000 4,720000 36430700,000000
BBD 2021-03-22 4,720000 4,830000 4,670000 4,790000 38281300,000000
BBD 2021-03-19 4,760000 4,860000 4,700000 4,750000 48955100,000000
BBD 2021-03-18 4,720000 4,830000 4,640000 4,700000 42696000,000000
BBD 2021-03-17 4,380000 4,660000 4,380000 4,620000 28074000,000000
BBD 2021-03-16 4,480000 4,510000 4,380000 4,420000 26013800,000000
BBD 2021-03-15 4,430000 4,540000 4,400000 4,460000 18398900,000000
BBD 2021-03-12 4,460000 4,510000 4,430000 4,470000 21688100,000000
BBD 2021-03-11 4,490000 4,580000 4,380000 4,530000 50420500,000000
BBD 2021-03-10 4,270000 4,430000 4,220000 4,360000 57858500,000000
BBD 2021-03-09 4,170000 4,300000 4,110000 4,220000 31166900,000000
BBD 2021-03-08 4,400000 4,470000 4,130000 4,120000 38971500,000000
BBD 2021-03-05 4,450000 4,450000 4,320000 4,390000 40884100,000000
BBD 2021-03-04 4,290000 4,390000 4,190000 4,210000 49306500,000000
BBD 2021-03-03 4,000000 4,160000 3,880000 4,070000 52323700,000000
BBD 2021-03-02 3,940000 4,140000 3,890000 4,050000 45053000,000000
BBD 2021-03-01 4,100000 4,200000 3,960000 3,960000 36645700,000000
BBD 2021-02-26 4,310000 4,340000 4,110000 4,130000 38318400,000000
BBD 2021-02-25 4,440000 4,460000 4,240000 4,260000 32032200,000000
BBD 2021-02-24 4,410000 4,480000 4,370000 4,460000 31894400,000000
BBD 2021-02-23 4,360000 4,510000 4,310000 4,480000 35863600,000000
BBD 2021-02-22 4,280000 4,370000 4,220000 4,210000 63061300,000000
BBD 2021-02-19 4,640000 4,730000 4,570000 4,570000 26458400,000000
BBD 2021-02-18 4,650000 4,720000 4,550000 4,610000 31639800,000000
BBD 2021-02-17 4,720000 4,720000 4,610000 4,680000 21553100,000000
BBD 2021-02-16 4,780000 4,790000 4,620000 4,710000 17725100,000000
BBD 2021-02-12 4,670000 4,780000 4,660000 4,680000 19945900,000000
BBD 2021-02-11 4,760000 4,790000 4,650000 4,720000 20620600,000000
BBD 2021-02-10 4,710000 4,740000 4,630000 4,700000 17866600,000000
BBD 2021-02-09 4,620000 4,810000 4,600000 4,750000 20277900,000000
BBD 2021-02-08 4,760000 4,850000 4,710000 4,740000 14984700,000000
BBD 2021-02-05 4,860000 4,870000 4,790000 4,820000 22609600,000000
BBD 2021-02-04 4,820000 4,870000 4,750000 4,770000 33220600,000000
BBD 2021-02-03 4,770000 4,810000 4,670000 4,680000 22380700,000000
BBD 2021-02-02 4,750000 4,770000 4,620000 4,670000 25950700,000000
BBD 2021-02-01 4,660000 4,700000 4,580000 4,590000 22602700,000000
BBD 2021-01-29 4,600000 4,640000 4,500000 4,520000 26552600,000000
BBD 2021-01-28 4,700000 4,770000 4,660000 4,660000 27577700,000000
BBD 2021-01-27 4,580000 4,700000 4,470000 4,570000 28266000,000000
BBD 2021-01-26 4,710000 4,720000 4,560000 4,550000 25662700,000000
BBD 2021-01-25 4,570000 4,570000 4,460000 4,470000 14818800,000000
BBD 2021-01-22 4,670000 4,690000 4,550000 4,570000 35472200,000000
BBD 2021-01-21 4,870000 4,870000 4,710000 4,760000 22669100,000000
BBD 2021-01-20 4,950000 4,980000 4,860000 4,910000 17592800,000000
BBD 2021-01-19 5,090000 5,100000 4,910000 4,930000 27251700,000000
BBD 2021-01-15 5,140000 5,190000 5,040000 5,020000 36509600,000000
BBD 2021-01-14 5,100000 5,370000 5,090000 5,290000 48283200,000000
BBD 2021-01-13 5,090000 5,120000 4,950000 5,050000 42537300,000000
BBD 2021-01-12 4,930000 5,140000 4,910000 5,060000 44418200,000000
BBD 2021-01-11 4,940000 4,980000 4,880000 4,940000 22800600,000000
BBD 2021-01-08 5,210000 5,250000 5,010000 5,090000 28641400,000000
BBD 2021-01-07 5,200000 5,240000 5,090000 5,160000 18708600,000000
BBD 2021-01-06 5,020000 5,240000 4,990000 5,100000 28994100,000000
BBD 2021-01-05 4,880000 5,030000 4,850000 4,980000 23839900,000000
BBD 2021-01-04 5,280000 5,290000 4,990000 5,030000 35055800,000000
BBD 2020-12-31 5,290000 5,290000 5,210000 5,230000 8057200,000000
BBD 2020-12-30 5,270000 5,340000 5,250000 5,240000 12348300,000000
BBD 2020-12-29 5,320000 5,320000 5,230000 5,240000 12792500,000000
BBD 2020-12-28 5,380000 5,380000 5,250000 5,200000 16161800,000000
BBD 2020-12-24 5,320000 5,370000 5,260000 5,230000 5577000,000000
BBD 2020-12-23 5,270000 5,360000 5,260000 5,220000 15947000,000000
BBD 2020-12-22 5,230000 5,280000 5,180000 5,120000 15196000,000000
BBD 2020-12-21 5,220000 5,260000 5,150000 5,060000 29229000,000000
BBD 2020-12-18 5,360000 5,420000 5,310000 5,230000 18370400,000000
BBD 2020-12-17 5,430000 5,460000 5,300000 5,230000 27062500,000000
BBD 2020-12-16 5,230000 5,390000 5,150000 5,280000 20229900,000000
BBD 2020-12-15 5,250000 5,310000 5,220000 5,160000 18999500,000000
BBD 2020-12-14 5,300000 5,340000 5,180000 5,110000 21346500,000000
BBD 2020-12-11 5,270000 5,330000 5,210000 5,190000 18278200,000000
BBD 2020-12-10 5,160000 5,370000 5,140000 5,240000 26087500,000000
BBD 2020-12-09 5,050000 5,110000 4,960000 4,920000 19617300,000000
BBD 2020-12-08 5,140000 5,200000 5,000000 4,930000 19985900,000000
BBD 2020-12-07 5,190000 5,240000 5,030000 5,000000 31243900,000000
BBD 2020-12-04 4,990000 5,090000 4,950000 4,990000 31168900,000000
BBD 2020-12-03 5,110000 5,230000 4,970000 4,940000 34366100,000000
BBD 2020-12-02 4,890000 5,000000 4,870000 4,860000 26285100,000000
BBD 2020-12-01 4,750000 5,020000 4,750000 4,810000 31638400,000000
BBD 2020-11-30 4,620000 4,700000 4,510000 4,440000 27131800,000000
BBD 2020-11-27 4,710000 4,760000 4,640000 4,540000 18039200,000000
BBD 2020-11-25 4,730000 4,820000 4,710000 4,700000 27847800,000000
BBD 2020-11-24 4,750000 4,860000 4,720000 4,720000 35246600,000000
BBD 2020-11-23 4,610000 4,620000 4,490000 4,470000 23491900,000000
BBD 2020-11-20 4,610000 4,650000 4,500000 4,440000 19535500,000000
BBD 2020-11-19 4,650000 4,720000 4,620000 4,580000 25708100,000000
BBD 2020-11-18 4,710000 4,760000 4,610000 4,540000 30536000,000000
BBD 2020-11-17 4,600000 4,790000 4,580000 4,670000 34188400,000000
BBD 2020-11-16 4,630000 4,680000 4,540000 4,580000 40934500,000000
BBD 2020-11-13 4,280000 4,440000 4,270000 4,330000 32742300,000000
BBD 2020-11-12 4,430000 4,450000 4,250000 4,180000 32401300,000000
BBD 2020-11-11 4,450000 4,560000 4,450000 4,410000 37846000,000000
BBD 2020-11-10 4,400000 4,550000 4,360000 4,430000 42224000,000000
BBD 2020-11-09 4,260000 4,280000 4,110000 4,180000 39732900,000000
BBD 2020-11-06 3,780000 3,900000 3,730000 3,810000 24461500,000000
BBD 2020-11-05 3,720000 3,790000 3,680000 3,700000 25205600,000000
BBD 2020-11-04 3,550000 3,670000 3,540000 3,560000 46298700,000000
BBD 2020-11-03 3,610000 3,680000 3,570000 3,540000 33294900,000000
BBD 2020-11-02 3,580000 3,620000 3,520000 3,450000 10253800,000000
BBD 2020-10-30 3,530000 3,560000 3,440000 3,420000 28724900,000000
BBD 2020-10-29 3,530000 3,610000 3,440000 3,520000 35542800,000000
BBD 2020-10-28 3,740000 3,780000 3,600000 3,520000 23400800,000000
BBD 2020-10-27 4,050000 4,060000 3,880000 3,810000 27753000,000000
BBD 2020-10-26 4,000000 4,080000 3,960000 3,950000 21514100,000000
BBD 2020-10-23 4,110000 4,170000 3,970000 3,910000 25976400,000000
BBD 2020-10-22 3,900000 4,070000 3,890000 3,970000 34523400,000000
BBD 2020-10-21 3,770000 3,930000 3,760000 3,780000 40556000,000000
BBD 2020-10-20 3,780000 3,870000 3,770000 3,760000 26941200,000000
BBD 2020-10-19 3,630000 3,750000 3,590000 3,600000 20734200,000000
BBD 2020-10-16 3,650000 3,650000 3,580000 3,510000 18339800,000000
BBD 2020-10-15 3,640000 3,740000 3,630000 3,570000 18046600,000000
BBD 2020-10-14 3,730000 3,760000 3,700000 3,630000 16871800,000000
BBD 2020-10-13 3,710000 3,760000 3,650000 3,630000 23975400,000000
BBD 2020-10-12 3,730000 3,800000 3,700000 3,680000 9595200,000000
BBD 2020-10-09 3,660000 3,810000 3,610000 3,670000 29659700,000000
BBD 2020-10-08 3,480000 3,690000 3,470000 3,600000 24543800,000000
BBD 2020-10-07 3,560000 3,570000 3,440000 3,370000 30156900,000000
BBD 2020-10-06 3,590000 3,690000 3,490000 3,460000 20195300,000000
BBD 2020-10-05 3,440000 3,580000 3,410000 3,490000 19539300,000000
BBD 2020-10-02 3,410000 3,600000 3,410000 3,370000 24538500,000000
BBD 2020-10-01 3,410000 3,450000 3,380000 3,360000 11091900,000000
BBD 2020-09-30 3,410000 3,470000 3,380000 3,350000 15271800,000000
BBD 2020-09-29 3,420000 3,490000 3,360000 3,290000 20966200,000000
BBD 2020-09-28 3,670000 3,700000 3,440000 3,400000 31370400,000000
BBD 2020-09-25 3,490000 3,540000 3,450000 3,440000 10679400,000000
BBD 2020-09-24 3,500000 3,610000 3,440000 3,480000 16698600,000000
BBD 2020-09-23 3,570000 3,600000 3,430000 3,360000 15887500,000000
BBD 2020-09-22 3,680000 3,720000 3,570000 3,530000 12214800,000000
BBD 2020-09-21 3,600000 3,670000 3,550000 3,540000 18843500,000000
BBD 2020-09-18 3,840000 3,840000 3,660000 3,590000 23275800,000000
BBD 2020-09-17 3,830000 3,930000 3,820000 3,820000 12669600,000000
BBD 2020-09-16 3,850000 3,970000 3,840000 3,810000 18263600,000000
BBD 2020-09-15 3,930000 3,930000 3,810000 3,760000 14417600,000000
BBD 2020-09-14 3,830000 3,930000 3,780000 3,820000 19049600,000000
BBD 2020-09-11 3,880000 3,900000 3,790000 3,720000 16602500,000000
BBD 2020-09-10 4,070000 4,090000 3,890000 3,810000 17003300,000000
BBD 2020-09-09 4,080000 4,080000 4,010000 3,950000 14751300,000000
BBD 2020-09-08 4,010000 4,060000 3,970000 3,920000 16476300,000000
BBD 2020-09-04 4,180000 4,220000 4,080000 4,030000 30989900,000000
BBD 2020-09-03 4,020000 4,180000 4,010000 4,030000 42757100,000000
BBD 2020-09-02 3,890000 3,940000 3,860000 3,820000 14742100,000000
BBD 2020-09-01 3,890000 3,950000 3,870000 3,830000 18663300,000000
BBD 2020-08-31 3,890000 3,890000 3,770000 3,680000 18230300,000000
BBD 2020-08-28 3,830000 3,970000 3,830000 3,870000 26799400,000000
BBD 2020-08-27 3,740000 3,820000 3,720000 3,660000 15615000,000000
BBD 2020-08-26 3,810000 3,810000 3,630000 3,580000 14095800,000000
BBD 2020-08-25 3,780000 3,820000 3,710000 3,720000 16774700,000000
BBD 2020-08-24 3,740000 3,810000 3,730000 3,670000 16740500,000000
BBD 2020-08-21 3,680000 3,690000 3,620000 3,590000 12788200,000000
BBD 2020-08-20 3,630000 3,730000 3,560000 3,600000 20521200,000000
BBD 2020-08-19 3,790000 3,810000 3,730000 3,660000 19680400,000000
BBD 2020-08-18 3,830000 3,860000 3,750000 3,700000 20081900,000000
BBD 2020-08-17 3,860000 3,880000 3,690000 3,630000 21773800,000000
BBD 2020-08-14 3,920000 3,960000 3,860000 3,790000 20307200,000000
BBD 2020-08-13 3,970000 4,070000 3,910000 3,860000 15271100,000000
BBD 2020-08-12 4,050000 4,050000 3,880000 3,850000 26397900,000000
BBD 2020-08-11 4,080000 4,110000 4,010000 3,910000 15047500,000000
BBD 2020-08-10 4,060000 4,100000 3,960000 3,920000 14450000,000000
BBD 2020-08-07 3,980000 4,130000 3,930000 3,910000 23591100,000000
BBD 2020-08-06 4,020000 4,120000 4,000000 3,990000 18845000,000000
BBD 2020-08-05 4,120000 4,160000 4,000000 3,990000 19256200,000000
BBD 2020-08-04 4,100000 4,180000 3,960000 3,950000 29969200,000000
BBD 2020-08-03 4,180000 4,230000 4,090000 4,050000 23279700,000000
BBD 2020-07-31 4,410000 4,410000 4,210000 4,120000 22129100,000000
BBD 2020-07-30 4,580000 4,610000 4,430000 4,430000 17407700,000000
BBD 2020-07-29 4,620000 4,690000 4,590000 4,510000 18605700,000000
BBD 2020-07-28 4,500000 4,630000 4,500000 4,450000 21271900,000000
BBD 2020-07-27 4,390000 4,560000 4,340000 4,420000 24143600,000000
BBD 2020-07-24 4,220000 4,370000 4,170000 4,190000 12744700,000000
BBD 2020-07-23 4,360000 4,400000 4,260000 4,190000 16126800,000000
BBD 2020-07-22 4,430000 4,480000 4,360000 4,340000 22519100,000000
BBD 2020-07-21 4,350000 4,490000 4,340000 4,270000 26556100,000000
BBD 2020-07-20 4,110000 4,230000 4,100000 4,110000 12593300,000000
BBD 2020-07-17 4,170000 4,210000 4,120000 4,030000 11998300,000000
BBD 2020-07-16 4,150000 4,190000 4,120000 4,040000 11256500,000000
BBD 2020-07-15 4,260000 4,310000 4,140000 4,060000 19708900,000000
BBD 2020-07-14 3,990000 4,150000 3,940000 4,050000 21377500,000000
BBD 2020-07-13 4,160000 4,180000 4,040000 3,950000 16196700,000000
BBD 2020-07-10 4,020000 4,140000 4,000000 4,040000 32628000,000000
BBD 2020-07-09 4,220000 4,260000 4,030000 3,970000 27236400,000000
BBD 2020-07-08 4,090000 4,200000 4,080000 4,070000 18919100,000000
BBD 2020-07-07 4,180000 4,230000 4,010000 3,910000 20660300,000000
BBD 2020-07-06 4,150000 4,240000 4,110000 4,070000 21288000,000000
BBD 2020-07-02 4,040000 4,120000 3,910000 3,820000 17560500,000000
BBD 2020-07-01 3,850000 3,980000 3,840000 3,840000 17432600,000000
BBD 2020-06-30 3,830000 3,860000 3,760000 3,710000 17871200,000000
BBD 2020-06-29 3,870000 3,920000 3,780000 3,800000 20443100,000000
BBD 2020-06-26 3,850000 3,870000 3,750000 3,670000 15257000,000000
BBD 2020-06-25 3,990000 4,020000 3,850000 3,880000 23281200,000000
BBD 2020-06-24 4,100000 4,110000 3,870000 3,780000 21759400,000000
BBD 2020-06-23 4,180000 4,260000 4,110000 4,070000 25806700,000000
BBD 2020-06-22 4,260000 4,260000 4,050000 3,960000 18489600,000000
BBD 2020-06-19 4,230000 4,230000 4,080000 3,990000 47021000,000000
BBD 2020-06-18 4,130000 4,250000 4,100000 4,030000 26865600,000000
BBD 2020-06-17 4,300000 4,350000 4,170000 4,120000 20682000,000000
BBD 2020-06-16 4,320000 4,350000 4,110000 4,120000 27241600,000000
BBD 2020-06-15 4,020000 4,210000 3,970000 4,010000 20359800,000000
BBD 2020-06-12 4,240000 4,350000 4,150000 4,160000 35255900,000000
BBD 2020-06-11 4,100000 4,250000 3,980000 3,950000 26789100,000000
BBD 2020-06-10 4,730000 4,760000 4,420000 4,310000 30591400,000000
BBD 2020-06-09 4,590000 4,780000 4,560000 4,540000 24320700,000000
BBD 2020-06-08 4,600000 4,820000 4,530000 4,680000 20429300,000000
BBD 2020-06-05 4,650000 4,680000 4,430000 4,380000 24705200,000000
BBD 2020-06-04 4,140000 4,330000 4,090000 4,150000 25679800,000000
BBD 2020-06-03 4,270000 4,350000 4,190000 4,120000 26336600,000000
BBD 2020-06-02 3,800000 3,970000 3,780000 3,870000 18023200,000000
BBD 2020-06-01 3,580000 3,700000 3,550000 3,540000 17004600,000000
BBD 2020-05-29 3,450000 3,550000 3,370000 3,370000 22843400,000000
BBVA 2022-06-27 4,630000 4,680000 4,580000 4,640000 2503461,000000
BBVA 2022-06-24 4,490000 4,580000 4,490000 4,570000 1424683,000000
BBVA 2022-06-23 4,460000 4,460000 4,390000 4,450000 1963046,000000
BBVA 2022-06-22 4,560000 4,660000 4,545000 4,570000 2132500,000000
BBVA 2022-06-21 4,550000 4,560000 4,490000 4,500000 2295836,000000
BBVA 2022-06-17 4,470000 4,510000 4,420000 4,450000 2911184,000000
BBVA 2022-06-16 4,350000 4,425000 4,330000 4,370000 3187216,000000
BBVA 2022-06-15 4,410000 4,490000 4,370000 4,470000 3289304,000000
BBVA 2022-06-14 4,400000 4,430000 4,280000 4,340000 3951887,000000
BBVA 2022-06-13 4,350000 4,380000 4,290000 4,320000 3448420,000000
BBVA 2022-06-10 4,620000 4,630000 4,500000 4,520000 8040158,000000
BBVA 2022-06-09 5,110000 5,110000 4,940000 4,940000 5886689,000000
BBVA 2022-06-08 5,320000 5,345000 5,254500 5,260000 13235287,000000
BBVA 2022-06-07 5,380000 5,425000 5,360000 5,420000 1496632,000000
BBVA 2022-06-06 5,430000 5,480000 5,410000 5,420000 1846391,000000
BBVA 2022-06-03 5,370000 5,370000 5,290000 5,320000 897457,000000
BBVA 2022-06-02 5,340000 5,400000 5,310000 5,400000 1450097,000000
BBVA 2022-06-01 5,430000 5,450000 5,310000 5,350000 1588096,000000
BBVA 2022-05-31 5,430000 5,490000 5,400000 5,470000 2220345,000000
BBVA 2022-05-27 5,350000 5,440000 5,330000 5,410000 2670249,000000
BBVA 2022-05-26 5,290000 5,370000 5,290000 5,340000 1062016,000000
BBVA 2022-05-25 5,160000 5,270000 5,150000 5,240000 1745870,000000
BBVA 2022-05-24 5,160000 5,240000 5,150000 5,190000 919916,000000
BBVA 2022-05-23 5,100000 5,200000 5,100000 5,180000 1816658,000000
BBVA 2022-05-20 5,050000 5,060000 4,930000 5,010000 2355743,000000
BBVA 2022-05-19 4,940000 5,060000 4,940000 5,020000 2250188,000000
BBVA 2022-05-18 5,120000 5,140000 5,000000 5,020000 1913480,000000
BBVA 2022-05-17 5,140000 5,180000 5,110000 5,180000 3400744,000000
BBVA 2022-05-13 4,960000 5,080000 4,950000 5,040000 2378807,000000
BBVA 2022-05-12 4,830000 4,930000 4,780000 4,860000 2378529,000000
BBVA 2022-05-11 4,930000 5,040000 4,840000 4,840000 2607907,000000
BBVA 2022-05-10 4,990000 5,000000 4,820000 4,910000 2981568,000000
BBVA 2022-05-09 4,860000 4,890000 4,810000 4,810000 2654550,000000
BBVA 2022-05-06 4,890000 4,900000 4,810000 4,860000 3750667,000000
BBVA 2022-05-05 5,030000 5,040000 4,790000 4,820000 2800952,000000
BBVA 2022-05-04 5,070000 5,210000 4,990000 5,200000 1935536,000000
BBVA 2022-05-03 5,160000 5,180000 5,120000 5,170000 2242295,000000
BBVA 2022-05-02 5,170000 5,180000 5,020000 5,100000 2312597,000000
BBVA 2022-04-29 5,270000 5,330000 5,190000 5,190000 2337966,000000
BBVA 2022-04-27 4,890000 4,990000 4,870000 4,950000 2646355,000000
BBVA 2022-04-26 5,050000 5,090000 4,950000 4,950000 3202853,000000
BBVA 2022-04-25 5,270000 5,290000 5,140000 5,290000 2399946,000000
BBVA 2022-04-22 5,470000 5,480000 5,340000 5,340000 1989902,000000
BBVA 2022-04-21 5,610000 5,630000 5,460000 5,470000 1495727,000000
BBVA 2022-04-20 5,600000 5,610000 5,450000 5,500000 1562543,000000
BBVA 2022-04-19 5,470000 5,530000 5,470000 5,500000 1188133,000000
BBVA 2022-04-18 5,390000 5,470000 5,350000 5,450000 1204417,000000
BBVA 2022-04-14 5,380000 5,460000 5,360000 5,410000 2403299,000000
BBVA 2022-04-13 5,300000 5,390000 5,290000 5,380000 1584609,000000
BBVA 2022-04-12 5,400000 5,430000 5,300000 5,340000 2065182,000000
BBVA 2022-04-11 5,390000 5,450000 5,320000 5,330000 2727666,000000
BBVA 2022-04-08 5,320000 5,340000 5,290000 5,290000 2282001,000000
BBVA 2022-04-07 5,370000 5,400000 5,240000 5,330000 3158397,000000
BBVA 2022-04-06 5,290000 5,310000 5,220000 5,270000 3311219,000000
BBVA 2022-04-05 5,670000 5,720000 5,630000 5,650000 3091787,000000
BBVA 2022-04-04 5,760000 5,830000 5,720000 5,830000 6667098,000000
BBVA 2022-04-01 5,820000 5,850000 5,700000 5,760000 8185408,000000
BBVA 2022-03-31 5,820000 5,830000 5,680000 5,690000 3004353,000000
BBVA 2022-03-30 6,020000 6,030000 5,910000 5,940000 2862129,000000
BBVA 2022-03-29 6,080000 6,120000 5,980000 6,050000 3517693,000000
BBVA 2022-03-28 5,720000 5,750000 5,630000 5,750000 2649351,000000
BBVA 2022-03-25 5,610000 5,690000 5,590000 5,680000 2136964,000000
BBVA 2022-03-24 5,650000 5,720000 5,630000 5,660000 2795306,000000
BBVA 2022-03-23 5,750000 5,780000 5,660000 5,660000 1728679,000000
BBVA 2022-03-22 5,890000 5,950000 5,870000 5,880000 2856309,000000
BBVA 2022-03-21 5,850000 5,870000 5,780000 5,840000 3007728,000000
BBVA 2022-03-18 5,740000 5,860000 5,730000 5,850000 2440119,000000
BBVA 2022-03-17 5,790000 5,930000 5,770000 5,900000 2886038,000000
BBVA 2022-03-16 5,800000 6,000000 5,770000 5,910000 5415903,000000
BBVA 2022-03-15 5,620000 5,690000 5,560000 5,650000 3816926,000000
BBVA 2022-03-14 5,560000 5,640000 5,510000 5,560000 3381393,000000
BBVA 2022-03-11 5,570000 5,610000 5,380000 5,390000 3341136,000000
BBVA 2022-03-10 5,530000 5,630000 5,460000 5,510000 4570119,000000
BBVA 2022-03-09 5,440000 5,620000 5,410000 5,530000 5692118,000000
BBVA 2022-03-08 5,170000 5,340000 4,980000 5,160000 7490069,000000
BBVA 2022-03-07 5,040000 5,060000 4,760000 4,800000 6317004,000000
BBVA 2022-03-04 5,350000 5,380000 5,220000 5,290000 5277154,000000
BBVA 2022-03-03 5,720000 5,740000 5,600000 5,640000 3569726,000000
BBVA 2022-03-02 5,810000 5,830000 5,730000 5,810000 3715873,000000
BBVA 2022-03-01 5,810000 5,830000 5,540000 5,610000 4241868,000000
BBVA 2022-02-28 5,840000 5,980000 5,830000 5,880000 2593449,000000
BBVA 2022-02-25 6,080000 6,160000 6,070000 6,140000 3136843,000000
BBVA 2022-02-24 5,870000 6,080000 5,850000 6,060000 4384350,000000
BBVA 2022-02-23 6,480000 6,500000 6,300000 6,330000 2857776,000000
BBVA 2022-02-22 6,410000 6,510000 6,320000 6,380000 3318829,000000
BBVA 2022-02-18 6,490000 6,520000 6,420000 6,460000 1806432,000000
BBVA 2022-02-17 6,570000 6,580000 6,440000 6,480000 1586424,000000
BBVA 2022-02-16 6,530000 6,640000 6,530000 6,610000 1791078,000000
BBVA 2022-02-15 6,580000 6,690000 6,580000 6,650000 2160220,000000
BBVA 2022-02-14 6,550000 6,570000 6,390000 6,430000 3601497,000000
BBVA 2022-02-11 6,760000 6,800000 6,530000 6,580000 7695339,000000
BBVA 2022-02-10 6,860000 6,970000 6,870000 6,910000 2717268,000000
BBVA 2022-02-09 6,790000 6,880000 6,790000 6,850000 2840479,000000
BBVA 2022-02-08 6,700000 6,800000 6,690000 6,790000 2511528,000000
BBVA 2022-02-07 6,570000 6,630000 6,550000 6,570000 2272133,000000
BBVA 2022-02-04 6,480000 6,650000 6,470000 6,580000 1990831,000000
BBVA 2022-02-03 6,530000 6,590000 6,430000 6,470000 2191455,000000
BBVA 2022-02-02 6,610000 6,650000 6,560000 6,630000 1698233,000000
BBVA 2022-02-01 6,430000 6,520000 6,420000 6,510000 1507688,000000
BBVA 2022-01-31 6,290000 6,390000 6,270000 6,380000 2028323,000000
BBVA 2022-01-28 6,290000 6,380000 6,250000 6,370000 2107758,000000
BBVA 2022-01-27 6,380000 6,420000 6,250000 6,310000 1956193,000000
BBVA 2022-01-26 6,360000 6,420000 6,240000 6,290000 2822779,000000
BBVA 2022-01-25 6,180000 6,320000 6,100000 6,270000 2534289,000000
BBVA 2022-01-24 6,200000 6,270000 6,030000 6,270000 2591775,000000
BBVA 2022-01-21 6,360000 6,390000 6,300000 6,310000 2313659,000000
BBVA 2022-01-20 6,410000 6,490000 6,350000 6,370000 2644117,000000
BBVA 2022-01-19 6,540000 6,550000 6,400000 6,410000 4046216,000000
BBVA 2022-01-18 6,570000 6,630000 6,530000 6,560000 2571526,000000
BBVA 2022-01-14 6,550000 6,640000 6,530000 6,630000 1348305,000000
BBVA 2022-01-13 6,550000 6,610000 6,530000 6,540000 1627545,000000
BBVA 2022-01-12 6,460000 6,540000 6,440000 6,540000 1517451,000000
BBVA 2022-01-11 6,350000 6,420000 6,300000 6,420000 2429495,000000
BBVA 2022-01-10 6,330000 6,360000 6,270000 6,330000 1865307,000000
BBVA 2022-01-07 6,210000 6,360000 6,220000 6,360000 1492153,000000
BBVA 2022-01-06 6,130000 6,210000 6,080000 6,210000 1927760,000000
BBVA 2022-01-05 6,130000 6,130000 5,960000 5,970000 1398875,000000
BBVA 2022-01-04 6,110000 6,120000 6,060000 6,070000 2363149,000000
BBVA 2022-01-03 5,900000 5,950000 5,890000 5,950000 3081987,000000
BBVA 2021-12-31 5,860000 5,900000 5,850000 5,870000 849459,000000
BBVA 2021-12-30 5,920000 5,930000 5,880000 5,890000 825734,000000
BBVA 2021-12-29 5,890000 5,950000 5,880000 5,910000 1699210,000000
BBVA 2021-12-28 5,870000 5,910000 5,850000 5,860000 1095444,000000
BBVA 2021-12-27 5,860000 5,910000 5,830000 5,890000 1891498,000000
BBVA 2021-12-23 5,790000 5,840000 5,780000 5,820000 1782636,000000
BBVA 2021-12-22 5,680000 5,750000 5,670000 5,730000 1756407,000000
BBVA 2021-12-21 5,640000 5,670000 5,630000 5,650000 2678742,000000
BBVA 2021-12-20 5,550000 5,630000 5,500000 5,610000 4190528,000000
BBVA 2021-12-17 5,510000 5,600000 5,480000 5,520000 3772952,000000
BBVA 2021-12-16 5,790000 5,810000 5,670000 5,700000 2334442,000000
BBVA 2021-12-15 5,760000 5,760000 5,660000 5,740000 2831712,000000
BBVA 2021-12-14 5,740000 5,830000 5,680000 5,710000 2811124,000000
BBVA 2021-12-13 5,760000 5,780000 5,680000 5,680000 2217031,000000
BBVA 2021-12-10 5,730000 5,810000 5,710000 5,780000 2402412,000000
BBVA 2021-12-09 5,820000 5,850000 5,670000 5,700000 3560961,000000
BBVA 2021-12-08 5,890000 5,920000 5,820000 5,840000 5107156,000000
BBVA 2021-12-07 5,700000 5,740000 5,690000 5,730000 7817886,000000
BBVA 2021-12-06 5,520000 5,650000 5,490000 5,610000 2133865,000000
BBVA 2021-12-03 5,490000 5,490000 5,360000 5,380000 2090835,000000
BBVA 2021-12-02 5,350000 5,460000 5,350000 5,430000 1611881,000000
BBVA 2021-12-01 5,450000 5,470000 5,270000 5,270000 3653315,000000
BBVA 2021-11-30 5,420000 5,450000 5,280000 5,300000 3050554,000000
BBVA 2021-11-29 5,530000 5,540000 5,410000 5,420000 2779735,000000
BBVA 2021-11-26 5,590000 5,610000 5,480000 5,530000 2097715,000000
BBVA 2021-11-24 5,870000 5,920000 5,790000 5,830000 1687909,000000
BBVA 2021-11-23 6,040000 6,060000 5,950000 5,990000 2178331,000000
BBVA 2021-11-22 6,040000 6,140000 6,020000 6,100000 2796184,000000
BBVA 2021-11-19 6,130000 6,150000 6,070000 6,110000 4448667,000000
BBVA 2021-11-18 6,140000 6,250000 6,090000 6,220000 2355270,000000
BBVA 2021-11-17 6,530000 6,560000 6,500000 6,520000 936236,000000
BBVA 2021-11-16 6,590000 6,620000 6,540000 6,540000 1449323,000000
BBVA 2021-11-15 6,670000 6,700000 6,630000 6,650000 1369075,000000
BBVA 2021-11-12 6,950000 6,990000 6,920000 6,950000 618176,000000
BBVA 2021-11-11 6,910000 6,960000 6,900000 6,940000 847843,000000
BBVA 2021-11-10 6,920000 6,950000 6,850000 6,850000 619773,000000
BBVA 2021-11-09 6,890000 6,910000 6,840000 6,860000 704361,000000
BBVA 2021-11-08 6,950000 6,980000 6,920000 6,950000 550840,000000
BBVA 2021-11-05 6,970000 7,000000 6,880000 6,930000 849549,000000
BBVA 2021-11-04 7,040000 7,040000 6,910000 6,940000 1100810,000000
BBVA 2021-11-03 7,020000 7,200000 7,010000 7,160000 758773,000000
BBVA 2021-11-02 7,130000 7,130000 7,070000 7,090000 1100943,000000
BBVA 2021-11-01 7,220000 7,250000 7,190000 7,230000 1726933,000000
BBVA 2021-10-29 6,980000 7,080000 6,940000 6,970000 2359447,000000
BBVA 2021-10-28 6,480000 6,600000 6,470000 6,590000 1140809,000000
BBVA 2021-10-27 6,510000 6,530000 6,460000 6,480000 972771,000000
BBVA 2021-10-26 6,580000 6,610000 6,530000 6,560000 958637,000000
BBVA 2021-10-25 6,610000 6,630000 6,570000 6,590000 1208810,000000
BBVA 2021-10-22 6,610000 6,660000 6,580000 6,610000 1403059,000000
BBVA 2021-10-21 6,640000 6,660000 6,570000 6,600000 1331312,000000
BBVA 2021-10-20 6,690000 6,820000 6,680000 6,810000 698446,000000
BBVA 2021-10-19 6,700000 6,750000 6,690000 6,720000 1166989,000000
BBVA 2021-10-18 6,670000 6,770000 6,650000 6,740000 1080962,000000
BBVA 2021-10-15 6,700000 6,750000 6,650000 6,710000 1067636,000000
BBVA 2021-10-14 6,560000 6,580000 6,490000 6,530000 1223088,000000
BBVA 2021-10-13 6,690000 6,690000 6,540000 6,590000 1042211,000000
BBVA 2021-10-12 6,780000 6,790000 6,730000 6,770000 869095,000000
BBVA 2021-10-11 6,820000 6,840000 6,730000 6,730000 912762,000000
BBVA 2021-10-08 6,820000 6,870000 6,820000 6,820000 776680,000000
BBVA 2021-10-07 6,950000 6,990000 6,880000 6,890000 1513341,000000
BBVA 2021-10-06 6,840000 6,910000 6,790000 6,880000 1754853,000000
BBVA 2021-10-05 6,790000 6,960000 6,770000 6,880000 2414623,000000
BBVA 2021-10-04 6,570000 6,650000 6,520000 6,550000 1919995,000000
BBVA 2021-10-01 6,520000 6,590000 6,460000 6,550000 1939706,000000
BBVA 2021-09-30 6,640000 6,680000 6,580000 6,590000 1922284,000000
BBVA 2021-09-29 6,550000 6,650000 6,510000 6,620000 1316324,000000
BBVA 2021-09-28 6,710000 6,750000 6,610000 6,630000 3140966,000000
BBVA 2021-09-27 6,680000 6,750000 6,680000 6,710000 1413757,000000
BBVA 2021-09-24 6,570000 6,630000 6,570000 6,620000 1173912,000000
BBVA 2021-09-23 6,400000 6,530000 6,400000 6,510000 824613,000000
BBVA 2021-09-22 6,310000 6,370000 6,290000 6,300000 993184,000000
BBVA 2021-09-21 6,210000 6,260000 6,120000 6,160000 1608672,000000
BBVA 2021-09-20 6,200000 6,270000 6,050000 6,120000 3715560,000000
BBVA 2021-09-17 6,800000 6,850000 6,640000 6,650000 2651433,000000
BBVA 2021-09-16 6,730000 6,780000 6,670000 6,770000 1086451,000000
BBVA 2021-09-15 6,580000 6,640000 6,560000 6,640000 812970,000000
BBVA 2021-09-14 6,690000 6,710000 6,540000 6,560000 995358,000000
BBVA 2021-09-13 6,540000 6,620000 6,520000 6,590000 2098031,000000
BBVA 2021-09-10 6,510000 6,530000 6,440000 6,440000 817194,000000
BBVA 2021-09-09 6,470000 6,530000 6,450000 6,480000 954031,000000
BBVA 2021-09-08 6,550000 6,600000 6,480000 6,490000 1120535,000000
BBVA 2021-09-07 6,570000 6,630000 6,550000 6,550000 815168,000000
BBVA 2021-09-03 6,630000 6,660000 6,570000 6,610000 722412,000000
BBVA 2021-09-02 6,610000 6,650000 6,570000 6,590000 802193,000000
BBVA 2021-09-01 6,630000 6,690000 6,620000 6,650000 1682773,000000
BBVA 2021-08-31 6,470000 6,560000 6,450000 6,540000 2583761,000000
BBVA 2021-08-30 6,560000 6,560000 6,480000 6,490000 735218,000000
BBVA 2021-08-27 6,490000 6,600000 6,490000 6,550000 2107735,000000
BBVA 2021-08-26 6,630000 6,650000 6,540000 6,560000 859438,000000
BBVA 2021-08-25 6,640000 6,730000 6,600000 6,700000 1294298,000000
BBVA 2021-08-24 6,410000 6,490000 6,400000 6,460000 843969,000000
BBVA 2021-08-23 6,530000 6,560000 6,500000 6,530000 1107398,000000
BBVA 2021-08-20 6,460000 6,520000 6,430000 6,520000 990035,000000
BBVA 2021-08-19 6,570000 6,600000 6,490000 6,530000 1266274,000000
BBVA 2021-08-18 6,660000 6,770000 6,650000 6,690000 1104029,000000
BBVA 2021-08-17 6,680000 6,710000 6,540000 6,610000 1375057,000000
BBVA 2021-08-16 6,860000 6,860000 6,810000 6,850000 849032,000000
BBVA 2021-08-13 6,880000 6,900000 6,850000 6,870000 892663,000000
BBVA 2021-08-12 6,910000 6,920000 6,870000 6,900000 901557,000000
BBVA 2021-08-11 6,860000 6,940000 6,840000 6,930000 1003105,000000
BBVA 2021-08-10 6,730000 6,820000 6,710000 6,800000 826580,000000
BBVA 2021-08-09 671,000000 6,760000 6,680000 6,720000 817887,000000
BBVA 2021-08-06 6,610000 6,770000 6,700000 6,770000 851498,000000
BBVA 2021-08-05 6,610000 6,680000 6,600000 6,640000 961283,000000
BBVA 2021-08-04 6,610000 6,670000 6,600000 6,640000 1330472,000000
BBVA 2021-08-03 6,550000 6,620000 6,480000 6,620000 1372034,000000
BBVA 2021-08-02 6,490000 6,530000 6,390000 6,410000 1449710,000000
BBVA 2021-07-30 6,380000 6,430000 6,360000 6,370000 1729242,000000
BBVA 2021-07-29 6,440000 6,460000 6,380000 6,420000 823033,000000
BBVA 2021-07-28 6,350000 6,370000 6,270000 6,350000 2876017,000000
BBVA 2021-07-27 6,360000 6,440000 6,330000 6,410000 1205971,000000
BBVA 2021-07-26 6,330000 6,440000 6,330000 6,400000 1166727,000000
BBVA 2021-07-23 6,270000 6,300000 6,230000 6,250000 1357773,000000
BBVA 2021-07-22 6,230000 6,230000 6,100000 6,120000 1310732,000000
BBVA 2021-07-21 6,230000 6,230000 6,150000 6,160000 432508,000000
BBVA 2021-07-20 5,740000 5,920000 5,730000 5,890000 1572197,000000
BBVA 2021-07-19 5,790000 5,800000 5,700000 5,720000 4175073,000000
BBVA 2021-07-16 6,050000 6,060000 5,920000 5,930000 1216133,000000
BBVA 2021-07-15 6,070000 6,140000 6,050000 6,110000 1019949,000000
BBVA 2021-07-14 6,150000 6,180000 6,070000 6,120000 944892,000000
BBVA 2021-07-13 6,100000 6,110000 6,030000 6,070000 1310657,000000
BBVA 2021-07-12 6,110000 6,230000 6,090000 6,230000 945130,000000
BBVA 2021-07-09 6,070000 6,220000 6,050000 6,220000 1720324,000000
BBVA 2021-07-08 6,000000 6,010000 5,880000 5,930000 2487816,000000
BBVA 2021-07-07 6,110000 6,170000 6,050000 6,140000 1384022,000000
BBVA 2021-07-06 6,380000 6,390000 6,200000 6,210000 1764955,000000
BBVA 2021-07-02 6,350000 6,350000 6,240000 6,260000 933977,000000
BBVA 2021-07-01 6,350000 6,400000 6,320000 6,400000 1342294,000000
BBVA 2021-06-30 6,190000 6,240000 6,160000 6,210000 1466904,000000
BBVA 2021-06-29 6,310000 6,340000 6,240000 6,250000 2251523,000000
BBVA 2021-06-28 6,440000 6,390000 6,280000 6,330000 1712128,000000
BBVA 2021-06-25 6,440000 6,510000 6,420000 6,490000 2172678,000000
BBVA 2021-06-24 6,340000 6,440000 6,320000 6,440000 2046122,000000
BBVA 2021-06-23 6,310000 6,360000 6,280000 6,290000 1429007,000000
BBVA 2021-06-22 6,240000 6,300000 6,210000 6,300000 851344,000000
BBVA 2021-06-21 6,160000 6,280000 6,150000 6,270000 1662898,000000
BBVA 2021-06-18 6,180000 6,200000 6,120000 6,170000 2087777,000000
BBVA 2021-06-17 6,510000 6,530000 6,340000 6,360000 2108397,000000
BBVA 2021-06-16 6,430000 6,480000 6,360000 6,420000 1854554,000000
BBVA 2021-06-15 6,470000 6,530000 6,450000 6,510000 7360216,000000
BBVA 2021-06-14 6,370000 6,460000 6,350000 6,420000 2259740,000000
BBVA 2021-06-11 6,320000 6,380000 6,290000 6,370000 1376073,000000
BBVA 2021-06-10 6,430000 6,430000 6,350000 6,360000 1512251,000000
BBVA 2021-06-09 6,350000 6,410000 6,310000 6,370000 2234222,000000
BBVA 2021-06-08 6,390000 6,470000 6,370000 6,420000 1430470,000000
BBVA 2021-06-07 6,430000 6,470000 6,400000 6,440000 2144162,000000
BBVA 2021-06-04 6,390000 6,390000 6,300000 6,340000 2946262,000000
BBVA 2021-06-03 6,380000 6,410000 6,360000 6,400000 1309382,000000
BBVA 2021-06-02 6,350000 6,390000 6,310000 6,360000 1368752,000000
BBVA 2021-06-01 6,350000 6,390000 6,330000 6,370000 2018499,000000
BBVA 2021-05-28 6,200000 6,250000 6,160000 6,230000 2139874,000000
BBVA 2021-05-27 6,260000 6,320000 6,230000 6,310000 2207000,000000
BBVA 2021-05-26 6,120000 6,200000 6,100000 6,180000 1527100,000000
BBVA 2021-05-25 6,240000 6,260000 6,160000 6,170000 1640700,000000
BBVA 2021-05-24 6,160000 6,210000 6,140000 6,180000 1678900,000000
BBVA 2021-05-21 6,190000 6,220000 6,150000 6,210000 1617800,000000
BBVA 2021-05-20 6,050000 6,090000 6,010000 6,090000 19383700,000000
BBVA 2021-05-19 6,070000 6,110000 6,000000 6,080000 5233300,000000
BBVA 2021-05-18 6,230000 6,270000 6,190000 6,220000 7235300,000000
BBVA 2021-05-17 6,070000 6,110000 6,040000 6,100000 4288700,000000
BBVA 2021-05-14 6,040000 6,160000 6,030000 6,160000 1567500,000000
BBVA 2021-05-13 5,880000 5,970000 5,870000 5,960000 2874900,000000
BBVA 2021-05-12 5,950000 5,980000 5,840000 5,860000 1614300,000000
BBVA 2021-05-11 5,930000 6,030000 5,920000 5,960000 2915200,000000
BBVA 2021-05-10 6,010000 6,050000 5,910000 5,920000 2117300,000000
BBVA 2021-05-07 5,780000 5,910000 5,770000 5,910000 1383300,000000
BBVA 2021-05-06 5,780000 5,840000 5,720000 5,840000 1487800,000000
BBVA 2021-05-05 5,750000 5,760000 5,720000 5,760000 805100,000000
BBVA 2021-05-04 5,680000 5,710000 5,580000 5,660000 2147400,000000
BBVA 2021-05-03 5,660000 5,680000 5,600000 5,640000 2051400,000000
BBVA 2021-04-30 5,670000 5,690000 5,590000 5,600000 2050400,000000
BBVA 2021-04-29 5,600000 5,620000 5,500000 5,550000 2095300,000000
BBVA 2021-04-28 5,430000 5,470000 5,420000 5,460000 1171300,000000
BBVA 2021-04-27 5,400000 5,470000 5,370000 5,460000 1177400,000000
BBVA 2021-04-26 5,360000 5,430000 5,360000 5,400000 1448700,000000
BBVA 2021-04-23 5,250000 5,280000 5,220000 5,260000 1219400,000000
BBVA 2021-04-22 5,280000 5,310000 5,240000 5,260000 1945400,000000
BBVA 2021-04-21 5,090000 5,230000 5,080000 5,210000 1670900,000000
BBVA 2021-04-20 5,310000 5,310000 5,180000 5,200000 1894900,000000
BBVA 2021-04-19 5,410000 5,470000 5,400000 5,420000 2310100,000000
BBVA 2021-04-16 5,210000 5,270000 5,200000 5,270000 1853100,000000
BBVA 2021-04-15 5,310000 5,320000 5,190000 5,230000 1912200,000000
BBVA 2021-04-14 5,300000 5,370000 5,300000 5,350000 973300,000000
BBVA 2021-04-13 5,280000 5,310000 5,240000 5,290000 919600,000000
BBVA 2021-04-12 5,310000 5,350000 5,300000 5,330000 1065900,000000
BBVA 2021-04-09 5,300000 5,330000 5,260000 5,300000 2514600,000000
BBVA 2021-04-08 5,320000 5,430000 5,290000 5,420000 1153800,000000
BBVA 2021-04-07 5,370000 5,410000 5,350000 5,410000 1349700,000000
BBVA 2021-04-06 5,390000 5,410000 5,340000 5,360000 1358500,000000
BBVA 2021-04-05 5,300000 5,340000 5,290000 5,330000 949300,000000
BBVA 2021-04-01 5,240000 5,260000 5,210000 5,250000 1612300,000000
BBVA 2021-03-31 5,260000 5,260000 5,190000 5,220000 2000500,000000
BBVA 2021-03-30 5,250000 5,300000 5,240000 5,280000 1886300,000000
BBVA 2021-03-29 5,220000 5,260000 5,140000 5,170000 2518800,000000
BBVA 2021-03-26 5,240000 5,280000 5,210000 5,250000 1797900,000000
BBVA 2021-03-25 5,080000 5,170000 5,040000 5,150000 2760600,000000
BBVA 2021-03-24 5,140000 5,220000 5,130000 5,150000 2432000,000000
BBVA 2021-03-23 5,160000 5,190000 5,080000 5,100000 3336200,000000
BBVA 2021-03-22 5,210000 5,210000 5,140000 5,160000 3796800,000000
BBVA 2021-03-19 5,590000 5,620000 5,540000 5,580000 2707300,000000
BBVA 2021-03-18 5,720000 5,840000 5,670000 5,680000 5420000,000000
BBVA 2021-03-17 5,710000 5,750000 5,650000 5,730000 4070400,000000
BBVA 2021-03-16 5,630000 5,630000 5,530000 5,600000 2064100,000000
BBVA 2021-03-15 5,680000 5,710000 5,550000 5,650000 2268000,000000
BBVA 2021-03-12 5,710000 5,760000 5,670000 5,760000 1699000,000000
BBVA 2021-03-11 5,560000 5,650000 5,530000 5,630000 4703000,000000
BBVA 2021-03-10 5,610000 5,650000 5,530000 5,630000 4172400,000000
BBVA 2021-03-09 5,560000 5,650000 5,490000 5,620000 2888200,000000
BBVA 2021-03-08 5,710000 5,740000 5,670000 5,730000 3436100,000000
BBVA 2021-03-05 5,720000 5,730000 5,590000 5,720000 3122800,000000
BBVA 2021-03-04 5,610000 5,660000 5,500000 5,560000 2883700,000000
BBVA 2021-03-03 5,580000 5,680000 5,560000 5,600000 2598100,000000
BBVA 2021-03-02 5,510000 5,550000 5,480000 5,530000 1923900,000000
BBVA 2021-03-01 5,540000 5,570000 5,510000 5,550000 2144100,000000
BBVA 2021-02-26 5,600000 5,600000 5,510000 5,570000 3998200,000000
BBVA 2021-02-25 5,820000 5,860000 5,630000 5,650000 6346600,000000
BBVA 2021-02-24 5,570000 5,660000 5,560000 5,660000 1793000,000000
BBVA 2021-02-23 5,590000 5,610000 5,500000 5,570000 3254800,000000
BBVA 2021-02-22 5,370000 5,460000 5,370000 5,410000 2275300,000000
BBVA 2021-02-19 5,430000 5,500000 5,430000 5,450000 1568400,000000
BBVA 2021-02-18 5,390000 5,420000 5,350000 5,380000 2188100,000000
BBVA 2021-02-17 5,340000 5,380000 5,300000 5,380000 1966300,000000
BBVA 2021-02-16 5,420000 5,460000 5,370000 5,440000 1766800,000000
BBVA 2021-02-12 5,260000 5,340000 5,260000 5,320000 1490900,000000
BBVA 2021-02-11 5,260000 5,310000 5,250000 5,310000 1166300,000000
BBVA 2021-02-10 5,370000 5,400000 5,270000 5,280000 1649100,000000
BBVA 2021-02-09 5,290000 5,310000 5,260000 5,280000 2988900,000000
BBVA 2021-02-08 5,360000 5,440000 5,360000 5,420000 2582200,000000
BBVA 2021-02-05 5,290000 5,310000 5,240000 5,290000 3097400,000000
BBVA 2021-02-04 5,120000 5,200000 5,120000 5,170000 2905600,000000
BBVA 2021-02-03 4,800000 4,890000 4,760000 4,880000 3592000,000000
BBVA 2021-02-02 4,720000 4,850000 4,710000 4,840000 3044700,000000
BBVA 2021-02-01 4,600000 4,600000 4,530000 4,540000 2260700,000000
BBVA 2021-01-29 4,640000 4,680000 4,560000 4,580000 3489400,000000
BBVA 2021-01-28 4,760000 4,810000 4,740000 4,790000 2068000,000000
BBVA 2021-01-27 4,710000 4,710000 4,590000 4,600000 3435500,000000
BBVA 2021-01-26 4,810000 4,860000 4,790000 4,810000 2496700,000000
BBVA 2021-01-25 4,770000 4,800000 4,690000 4,790000 3379100,000000
BBVA 2021-01-22 4,920000 4,950000 4,840000 4,880000 3992300,000000
BBVA 2021-01-21 4,970000 4,990000 4,890000 4,920000 2126400,000000
BBVA 2021-01-20 4,900000 4,950000 4,860000 4,940000 1418400,000000
BBVA 2021-01-19 4,950000 4,950000 4,880000 4,920000 2413700,000000
BBVA 2021-01-15 5,000000 5,030000 4,860000 4,950000 2596700,000000
BBVA 2021-01-14 5,060000 5,100000 5,050000 5,070000 1780600,000000
BBVA 2021-01-13 5,140000 5,160000 5,090000 5,120000 2767300,000000
BBVA 2021-01-12 5,180000 5,210000 5,150000 5,180000 5291500,000000
BBVA 2021-01-11 5,130000 5,240000 5,120000 5,230000 4568100,000000
BBVA 2021-01-08 5,270000 5,280000 5,190000 5,260000 4418800,000000
BBVA 2021-01-07 5,310000 5,350000 5,280000 5,300000 3531300,000000
BBVA 2021-01-06 5,230000 5,360000 5,230000 5,310000 3688600,000000
BBVA 2021-01-05 4,960000 5,050000 4,950000 5,020000 1963000,000000
BBVA 2021-01-04 5,000000 5,010000 4,910000 4,940000 5275400,000000
BBVA 2020-12-31 4,950000 4,960000 4,910000 4,940000 1630400,000000
BBVA 2020-12-30 5,010000 5,060000 4,960000 4,980000 3254500,000000
BBVA 2020-12-29 5,030000 5,040000 4,940000 4,950000 2378700,000000
BBVA 2020-12-28 4,880000 5,030000 4,850000 5,010000 9475000,000000
BBVA 2020-12-24 4,940000 4,970000 4,920000 4,960000 1134600,000000
BBVA 2020-12-23 4,850000 4,960000 4,850000 4,950000 2971400,000000
BBVA 2020-12-22 4,810000 4,850000 4,760000 4,770000 2239600,000000
BBVA 2020-12-21 4,680000 4,790000 4,660000 4,770000 4472000,000000
BBVA 2020-12-18 4,910000 4,930000 4,880000 4,900000 4618300,000000
BBVA 2020-12-17 4,950000 4,970000 4,910000 4,910000 2339900,000000
BBVA 2020-12-16 4,920000 4,930000 4,850000 4,880000 2764900,000000
BBVA 2020-12-15 4,910000 4,990000 4,890000 4,920000 4017100,000000
BBVA 2020-12-14 4,930000 4,950000 4,830000 4,840000 2692900,000000
BBVA 2020-12-11 4,780000 4,830000 4,760000 4,780000 4227200,000000
BBVA 2020-12-10 4,860000 4,940000 4,840000 4,910000 3616900,000000
BBVA 2020-12-09 5,030000 5,050000 4,960000 5,020000 4974400,000000
BBVA 2020-12-08 5,030000 5,070000 4,990000 5,000000 5899100,000000
BBVA 2020-12-07 5,110000 5,130000 5,040000 5,050000 5178400,000000
BBVA 2020-12-04 5,010000 5,220000 5,010000 5,210000 14296200,000000
BBVA 2020-12-03 4,910000 4,970000 4,880000 4,880000 12828600,000000
BBVA 2020-12-02 4,800000 4,970000 4,780000 4,970000 12874800,000000
BBVA 2020-12-01 4,670000 4,800000 4,670000 4,790000 5931800,000000
BBVA 2020-11-30 4,680000 4,710000 4,580000 4,580000 6601600,000000
BBVA 2020-11-27 4,590000 4,690000 4,580000 4,650000 3748600,000000
BBVA 2020-11-25 4,430000 4,490000 4,380000 4,450000 3379200,000000
BBVA 2020-11-24 4,320000 4,470000 4,310000 4,460000 4557800,000000
BBVA 2020-11-23 4,280000 4,300000 4,220000 4,270000 3191800,000000
BBVA 2020-11-20 4,220000 4,250000 4,200000 4,210000 2207300,000000
BBVA 2020-11-19 4,150000 4,250000 4,140000 4,240000 4305300,000000
BBVA 2020-11-18 4,160000 4,190000 4,020000 4,030000 8250000,000000
BBVA 2020-11-17 4,030000 4,140000 3,990000 4,110000 7528000,000000
BBVA 2020-11-16 4,440000 4,450000 4,140000 4,210000 16989700,000000
BBVA 2020-11-13 3,680000 3,760000 3,670000 3,740000 2790000,000000
BBVA 2020-11-12 3,540000 3,620000 3,520000 3,570000 3357200,000000
BBVA 2020-11-11 3,650000 3,690000 3,620000 3,640000 3755700,000000
BBVA 2020-11-10 3,570000 3,640000 3,530000 3,620000 5147200,000000
BBVA 2020-11-09 3,420000 3,470000 3,320000 3,430000 7512100,000000
BBVA 2020-11-06 2,970000 2,980000 2,920000 2,920000 2406000,000000
BBVA 2020-11-05 2,970000 3,020000 2,950000 3,010000 3214300,000000
BBVA 2020-11-04 2,890000 2,910000 2,830000 2,840000 3335700,000000
BBVA 2020-11-03 3,000000 3,080000 2,990000 3,070000 3838300,000000
BBVA 2020-11-02 2,880000 2,910000 2,860000 2,910000 3469200,000000
BBVA 2020-10-30 2,830000 2,890000 2,810000 2,890000 4218000,000000
BBVA 2020-10-29 2,710000 2,790000 2,680000 2,750000 4026400,000000
BBVA 2020-10-28 2,780000 2,810000 2,730000 2,740000 3439600,000000
BBVA 2020-10-27 2,920000 2,940000 2,810000 2,820000 2533800,000000
BBVA 2020-10-26 2,890000 2,900000 2,840000 2,880000 3018100,000000
BBVA 2020-10-23 2,960000 2,960000 2,910000 2,920000 3802700,000000
BBVA 2020-10-22 2,830000 2,890000 2,810000 2,890000 3312800,000000
BBVA 2020-10-21 2,840000 2,880000 2,830000 2,840000 1568600,000000
BBVA 2020-10-20 2,850000 2,910000 2,850000 2,870000 3700300,000000
BBVA 2020-10-19 2,740000 2,800000 2,720000 2,740000 2345600,000000
BBVA 2020-10-16 2,670000 2,750000 2,650000 2,720000 4217100,000000
BBVA 2020-10-15 2,580000 2,660000 2,580000 2,650000 1726200,000000
BBVA 2020-10-14 2,680000 2,680000 2,620000 2,620000 1899200,000000
BBVA 2020-10-13 2,690000 2,690000 2,620000 2,630000 3213900,000000
BBVA 2020-10-12 2,760000 2,770000 2,730000 2,760000 1489000,000000
BBVA 2020-10-09 2,840000 2,850000 2,780000 2,800000 2190100,000000
BBVA 2020-10-08 2,860000 2,860000 2,820000 2,840000 1775700,000000
BBVA 2020-10-07 2,840000 2,860000 2,790000 2,810000 1832700,000000
BBVA 2020-10-06 2,910000 2,920000 2,820000 2,830000 5382600,000000
BBVA 2020-10-05 2,770000 2,820000 2,770000 2,810000 2712000,000000
BBVA 2020-10-02 2,690000 2,790000 2,690000 2,780000 1724500,000000
BBVA 2020-10-01 2,780000 2,800000 2,740000 2,760000 2241500,000000
BBVA 2020-09-30 2,750000 2,800000 2,730000 2,740000 3226600,000000
BBVA 2020-09-29 2,730000 2,740000 2,680000 2,700000 4060400,000000
BBVA 2020-09-28 2,700000 2,770000 2,700000 2,760000 3794700,000000
BBVA 2020-09-25 2,670000 2,680000 2,640000 2,680000 3609900,000000
BBVA 2020-09-24 2,610000 2,680000 2,580000 2,660000 6159800,000000
BBVA 2020-09-23 2,610000 2,640000 2,490000 2,490000 6053800,000000
BBVA 2020-09-22 2,580000 2,600000 2,500000 2,530000 4427000,000000
BBVA 2020-09-21 2,580000 2,610000 2,520000 2,560000 6153200,000000
BBVA 2020-09-18 2,750000 2,770000 2,700000 2,730000 6032900,000000
BBVA 2020-09-17 2,790000 2,850000 2,770000 2,830000 2864300,000000
BBVA 2020-09-16 2,760000 2,850000 2,750000 2,820000 2591400,000000
BBVA 2020-09-15 2,870000 2,880000 2,810000 2,820000 5763500,000000
BBVA 2020-09-14 2,910000 2,940000 2,880000 2,910000 3423800,000000
BBVA 2020-09-11 2,880000 2,890000 2,840000 2,860000 2590100,000000
BBVA 2020-09-10 2,970000 3,000000 2,900000 2,910000 4086200,000000
BBVA 2020-09-09 2,910000 2,960000 2,900000 2,940000 2363800,000000
BBVA 2020-09-08 2,940000 2,940000 2,890000 2,910000 3620900,000000
BBVA 2020-09-04 3,000000 3,050000 2,950000 3,040000 7286700,000000
BBVA 2020-09-03 2,890000 2,940000 2,830000 2,840000 8329400,000000
BBVA 2020-09-02 2,820000 2,820000 2,780000 2,800000 3874700,000000
BBVA 2020-09-01 2,890000 2,920000 2,860000 2,880000 3361300,000000
BBVA 2020-08-31 2,970000 2,980000 2,880000 2,890000 2788800,000000
BBVA 2020-08-28 3,050000 3,080000 3,010000 3,060000 3008100,000000
BBVA 2020-08-27 2,950000 2,970000 2,930000 2,960000 2642300,000000
BBVA 2020-08-26 2,960000 2,990000 2,950000 2,950000 2155900,000000
BBVA 2020-08-25 3,000000 3,030000 2,900000 2,930000 2980900,000000
BBVA 2020-08-24 2,860000 2,900000 2,820000 2,880000 2248500,000000
BBVA 2020-08-21 2,800000 2,840000 2,790000 2,830000 2700200,000000
BBVA 2020-08-20 2,890000 2,890000 2,860000 2,880000 3729600,000000
BBVA 2020-08-19 2,950000 3,000000 2,920000 2,930000 8689400,000000
BBVA 2020-08-18 2,990000 3,000000 2,910000 2,930000 5529900,000000
BBVA 2020-08-17 3,010000 3,020000 2,960000 2,970000 2202700,000000
BBVA 2020-08-14 2,940000 2,990000 2,930000 2,970000 3834800,000000
BBVA 2020-08-13 3,040000 3,070000 3,000000 3,020000 3321700,000000
BBVA 2020-08-12 3,190000 3,190000 3,080000 3,080000 2789300,000000
BBVA 2020-08-11 3,140000 3,180000 3,110000 3,130000 4625000,000000
BBVA 2020-08-10 2,990000 3,040000 2,990000 3,030000 3141500,000000
BBVA 2020-08-07 2,920000 3,010000 2,920000 3,000000 4662600,000000
BBVA 2020-08-06 3,060000 3,100000 3,040000 3,090000 3396000,000000
BBVA 2020-08-05 3,180000 3,190000 3,120000 3,130000 3193900,000000
BBVA 2020-08-04 3,180000 3,260000 3,180000 3,260000 4690700,000000
BBVA 2020-08-03 3,130000 3,180000 3,100000 3,150000 3420200,000000
BBVA 2020-07-31 3,150000 3,150000 3,040000 3,070000 5111800,000000
BBVA 2020-07-30 3,090000 3,190000 3,070000 3,190000 4037400,000000
BBVA 2020-07-29 3,370000 3,450000 3,330000 3,450000 2105800,000000
BBVA 2020-07-28 3,500000 3,530000 3,480000 3,520000 2407400,000000
BBVA 2020-07-27 3,480000 3,530000 3,470000 3,490000 6818700,000000
BBVA 2020-07-24 3,600000 3,620000 3,550000 3,560000 1931500,000000
BBVA 2020-07-23 3,590000 3,630000 3,560000 3,590000 2405400,000000
BBVA 2020-07-22 3,620000 3,660000 3,610000 3,630000 3803800,000000
BBVA 2020-07-21 3,640000 3,670000 3,580000 3,580000 6974700,000000
BBVA 2020-07-20 3,580000 3,630000 3,570000 3,610000 5322800,000000
BBVA 2020-07-17 3,640000 3,650000 3,610000 3,630000 1726400,000000
BBVA 2020-07-16 3,650000 3,710000 3,650000 3,660000 2426300,000000
BBVA 2020-07-15 3,670000 3,710000 3,630000 3,670000 1964600,000000
BBVA 2020-07-14 3,500000 3,590000 3,500000 3,590000 4138900,000000
BBVA 2020-07-13 3,610000 3,630000 3,520000 3,530000 4242700,000000
BBVA 2020-07-10 3,430000 3,560000 3,430000 3,550000 3812600,000000
BBVA 2020-07-09 3,520000 3,530000 3,410000 3,420000 3458100,000000
BBVA 2020-07-08 3,490000 3,560000 3,470000 3,530000 3275500,000000
BBVA 2020-07-07 3,640000 3,640000 3,530000 3,540000 3458100,000000
BBVA 2020-07-06 3,710000 3,750000 3,660000 3,680000 3589000,000000
BBVA 2020-07-02 3,570000 3,630000 3,530000 3,530000 3990700,000000
BBVA 2020-07-01 3,360000 3,430000 3,350000 3,350000 2815800,000000
BBVA 2020-06-30 3,330000 3,410000 3,320000 3,400000 4911700,000000
BBVA 2020-06-29 3,380000 3,460000 3,350000 3,420000 2848000,000000
BBVA 2020-06-26 3,420000 3,430000 3,300000 3,300000 3996300,000000
BBVA 2020-06-25 3,330000 3,490000 3,320000 3,480000 5041100,000000
BBVA 2020-06-24 3,440000 3,450000 3,340000 3,350000 3047300,000000
BBVA 2020-06-23 3,560000 3,600000 3,510000 3,520000 4565000,000000
BBVA 2020-06-22 3,380000 3,430000 3,360000 3,420000 2593200,000000
BBVA 2020-06-19 3,520000 3,520000 3,360000 3,380000 2380600,000000
BBVA 2020-06-18 3,410000 3,460000 3,380000 3,410000 2804100,000000
BBVA 2020-06-17 3,530000 3,540000 3,460000 3,470000 2618800,000000
BBVA 2020-06-16 3,570000 3,600000 3,420000 3,490000 4663200,000000
BBVA 2020-06-15 3,340000 3,490000 3,320000 3,450000 3855600,000000
BBVA 2020-06-12 3,530000 3,570000 3,440000 3,510000 4671700,000000
BBVA 2020-06-11 3,480000 3,570000 3,370000 3,370000 4826100,000000
BBVA 2020-06-10 3,820000 3,840000 3,680000 3,680000 5405300,000000
BBVA 2020-06-09 3,850000 3,860000 3,770000 3,830000 3236000,000000
BBVA 2020-06-08 4,060000 4,080000 3,900000 3,980000 4557800,000000
BBVA 2020-06-05 3,920000 3,980000 3,870000 3,900000 6582000,000000
BBVA 2020-06-04 3,590000 3,690000 3,550000 3,630000 3785800,000000
BBVA 2020-06-03 3,470000 3,560000 3,460000 3,540000 3997500,000000
BBVA 2020-06-02 3,340000 3,400000 3,320000 3,340000 4225300,000000
BBVA 2020-06-01 3,100000 3,200000 3,100000 3,190000 3162700,000000
BBVA 2020-05-29 3,130000 3,150000 3,070000 3,110000 3607000,000000
BCS 2022-06-27 7,930000 7,965500 7,835000 7,920000 6074476,000000
BCS 2022-06-24 7,840000 7,965000 7,840000 7,940000 5441959,000000
BCS 2022-06-23 7,810000 7,820000 7,540000 7,660000 6255040,000000
BCS 2022-06-22 7,980000 8,140000 7,960000 8,040000 5477019,000000
BCS 2022-06-21 8,030000 8,060000 7,950000 7,980000 4462153,000000
BCS 2022-06-17 7,770000 7,860000 7,675000 7,770000 5730063,000000
BCS 2022-06-16 7,710000 7,776200 7,635000 7,700000 7496169,000000
BCS 2022-06-15 7,900000 8,060000 7,825000 7,990000 7607081,000000
BCS 2022-06-14 7,640000 7,720000 7,465000 7,570000 8407257,000000
BCS 2022-06-13 7,710000 7,780000 7,620000 7,680000 9867124,000000
BCS 2022-06-10 8,150000 8,150000 7,922500 7,960000 10919791,000000
BCS 2022-06-09 8,460000 8,480000 8,280000 8,280000 7120500,000000
BCS 2022-06-08 8,580000 8,615000 8,420000 8,490000 7462569,000000
BCS 2022-06-07 8,540000 8,670000 8,510000 8,670000 4485996,000000
BCS 2022-06-06 8,740000 8,780000 8,630000 8,650000 6289704,000000
BCS 2022-06-03 8,470000 8,490000 8,370000 8,420000 2867652,000000
BCS 2022-06-02 8,580000 8,580000 8,420000 8,520000 3724929,000000
BCS 2022-06-01 8,690000 8,700000 8,440000 8,540000 4831567,000000
BCS 2022-05-31 8,680000 8,730000 8,650000 8,680000 4578280,000000
BCS 2022-05-27 8,750000 8,790000 8,690000 8,740000 4066160,000000
BCS 2022-05-26 8,470000 8,680000 8,480000 8,620000 4534459,000000
BCS 2022-05-25 8,300000 8,490000 8,300000 8,420000 5906004,000000
BCS 2022-05-24 8,300000 8,400000 8,300000 8,330000 3189346,000000
BCS 2022-05-23 7,990000 8,260000 7,940000 8,100000 9516165,000000
BCS 2022-05-20 7,900000 7,910000 7,640000 7,790000 5740845,000000
BCS 2022-05-19 7,720000 7,880000 7,710000 7,840000 8802121,000000
BCS 2022-05-18 7,820000 7,880000 7,700000 7,730000 5479963,000000
BCS 2022-05-17 7,890000 7,970000 7,850000 7,960000 6782843,000000
BCS 2022-05-13 7,380000 7,520000 7,360000 7,500000 5562278,000000
BCS 2022-05-12 7,190000 7,340000 7,100000 7,240000 15740383,000000
BCS 2022-05-11 7,350000 7,470000 7,140000 7,150000 7907762,000000
BCS 2022-05-10 7,410000 7,420000 7,130000 7,250000 10678847,000000
BCS 2022-05-09 7,370000 7,450000 7,300000 7,360000 9869590,000000
BCS 2022-05-06 7,500000 7,560000 7,400000 7,500000 10132328,000000
BCS 2022-05-05 7,630000 7,670000 7,480000 7,580000 12984082,000000
BCS 2022-05-04 7,690000 7,920000 7,650000 7,910000 11537776,000000
BCS 2022-05-03 7,680000 7,770000 7,660000 7,750000 8638813,000000
BCS 2022-05-02 7,470000 7,520000 7,320000 7,480000 7658795,000000
BCS 2022-04-29 7,580000 7,640000 7,430000 7,450000 9627499,000000
BCS 2022-04-27 7,260000 7,330000 7,190000 7,280000 13165400,000000
BCS 2022-04-26 7,480000 7,550000 7,300000 7,310000 16236844,000000
BCS 2022-04-25 7,520000 7,660000 7,410000 7,640000 11333223,000000
BCS 2022-04-22 7,720000 7,730000 7,600000 7,630000 10692186,000000
BCS 2022-04-21 7,980000 8,030000 7,820000 7,820000 7201625,000000
BCS 2022-04-20 7,940000 7,990000 7,810000 7,850000 7353082,000000
BCS 2022-04-19 7,650000 7,790000 7,640000 7,790000 9602091,000000
BCS 2022-04-18 7,620000 7,780000 7,610000 7,730000 4634394,000000
BCS 2022-04-14 7,750000 7,790000 7,640000 7,660000 10493346,000000
BCS 2022-04-13 7,560000 7,730000 7,530000 7,720000 7632940,000000
BCS 2022-04-12 7,610000 7,670000 7,510000 7,540000 8584371,000000
BCS 2022-04-11 7,700000 7,810000 7,620000 7,640000 9978492,000000
BCS 2022-04-08 7,620000 7,720000 7,600000 7,670000 8821646,000000
BCS 2022-04-07 7,600000 7,650000 7,460000 7,610000 13630294,000000
BCS 2022-04-06 7,630000 7,740000 7,540000 7,660000 12963280,000000
BCS 2022-04-05 7,780000 7,890000 7,740000 7,750000 9735495,000000
BCS 2022-04-04 7,790000 7,900000 7,730000 7,830000 17610232,000000
BCS 2022-04-01 7,930000 7,950000 7,800000 7,950000 22979640,000000
BCS 2022-03-31 8,000000 8,050000 7,890000 7,900000 20473080,000000
BCS 2022-03-30 8,270000 8,280000 8,070000 8,090000 14227445,000000
BCS 2022-03-29 8,350000 8,420000 8,260000 8,380000 17948224,000000
BCS 2022-03-28 8,740000 8,750000 8,010000 8,090000 36019336,000000
BCS 2022-03-25 9,000000 9,060000 8,960000 9,050000 6325195,000000
BCS 2022-03-24 9,040000 9,110000 8,980000 9,070000 3419601,000000
BCS 2022-03-23 9,170000 9,220000 9,070000 9,100000 4298079,000000
BCS 2022-03-22 9,220000 9,370000 9,200000 9,300000 9022182,000000
BCS 2022-03-21 9,070000 9,120000 9,000000 9,050000 6012394,000000
BCS 2022-03-18 9,070000 9,210000 9,020000 9,210000 7296069,000000
BCS 2022-03-17 9,140000 9,270000 9,030000 9,250000 8306464,000000
BCS 2022-03-16 9,100000 9,340000 9,080000 9,320000 7336558,000000
BCS 2022-03-15 8,970000 9,030000 8,800000 8,940000 9713839,000000
BCS 2022-03-14 8,860000 9,050000 8,800000 8,870000 10091529,000000
BCS 2022-03-11 8,630000 8,690000 8,420000 8,420000 5042524,000000
BCS 2022-03-10 8,470000 8,590000 8,350000 8,450000 7165495,000000
BCS 2022-03-09 8,610000 8,750000 8,580000 8,660000 8404824,000000
BCS 2022-03-08 8,280000 8,560000 8,100000 8,280000 15065231,000000
BCS 2022-03-07 8,220000 8,310000 7,890000 7,940000 12389615,000000
BCS 2022-03-04 8,660000 8,660000 8,290000 8,380000 12397229,000000
BCS 2022-03-03 9,410000 9,430000 9,110000 9,130000 6846638,000000
BCS 2022-03-02 9,600000 9,660000 9,500000 9,630000 6741881,000000
BCS 2022-03-01 9,710000 9,740000 9,230000 9,310000 9686516,000000
BCS 2022-02-28 9,830000 9,980000 9,780000 9,900000 9416861,000000
BCS 2022-02-25 10,200000 10,390000 10,210000 10,350000 6300081,000000
BCS 2022-02-24 9,850000 9,950000 9,610000 9,940000 10614086,000000
BCS 2022-02-23 11,070000 11,190000 10,720000 10,740000 5696373,000000
BCS 2022-02-22 10,460000 10,600000 10,370000 10,470000 5753513,000000
BCS 2022-02-18 10,560000 10,650000 10,480000 10,490000 3491666,000000
BCS 2022-02-17 10,700000 10,730000 10,510000 10,540000 8442227,000000
BCS 2022-02-16 10,740000 10,860000 10,750000 10,780000 3358228,000000
BCS 2022-02-15 10,820000 10,930000 10,810000 10,870000 5480186,000000
BCS 2022-02-14 10,910000 10,950000 10,560000 10,680000 17268928,000000
BCS 2022-02-11 11,190000 11,430000 11,020000 11,070000 8563277,000000
BCS 2022-02-10 11,430000 11,630000 11,380000 11,400000 3250582,000000
BCS 2022-02-09 11,450000 11,530000 11,410000 11,420000 3228161,000000
BCS 2022-02-08 11,350000 11,450000 11,330000 11,450000 4648863,000000
BCS 2022-02-07 11,220000 11,380000 11,190000 11,340000 3496005,000000
BCS 2022-02-04 10,960000 11,240000 10,880000 11,190000 5526278,000000
BCS 2022-02-03 11,380000 11,430000 11,240000 11,260000 5032323,000000
BCS 2022-02-02 11,240000 11,350000 11,180000 11,310000 3108151,000000
BCS 2022-02-01 10,920000 11,150000 10,910000 11,130000 2772742,000000
BCS 2022-01-31 10,770000 10,890000 10,720000 10,890000 3617864,000000
BCS 2022-01-28 10,740000 10,820000 10,610000 10,810000 5942134,000000
BCS 2022-01-27 11,260000 11,300000 10,930000 11,050000 8066167,000000
BCS 2022-01-26 11,230000 11,280000 10,940000 11,040000 6082898,000000
BCS 2022-01-25 10,730000 11,030000 10,560000 10,950000 5529549,000000
BCS 2022-01-24 10,550000 10,650000 10,250000 10,630000 6335086,000000
BCS 2022-01-21 11,040000 11,060000 10,810000 10,860000 7933689,000000
BCS 2022-01-20 11,330000 11,440000 11,170000 11,190000 5188097,000000
BCS 2022-01-19 11,580000 11,590000 11,410000 11,440000 10476816,000000
BCS 2022-01-18 11,790000 11,830000 11,580000 11,670000 11826256,000000
BCS 2022-01-14 11,920000 12,100000 11,890000 12,090000 7253085,000000
BCS 2022-01-13 12,020000 12,200000 12,010000 12,070000 5071299,000000
BCS 2022-01-12 11,760000 11,860000 11,730000 11,840000 2961681,000000
BCS 2022-01-11 11,430000 11,600000 11,390000 11,590000 4742955,000000
BCS 2022-01-10 11,520000 11,560000 11,420000 11,550000 5554426,000000
BCS 2022-01-07 11,160000 11,370000 11,140000 11,350000 4457068,000000
BCS 2022-01-06 10,960000 11,160000 10,910000 11,160000 2991784,000000
BCS 2022-01-05 10,970000 11,000000 10,800000 10,810000 3193366,000000
BCS 2022-01-04 10,760000 10,910000 10,740000 10,810000 4408789,000000
BCS 2022-01-03 10,490000 10,620000 10,470000 10,590000 3160639,000000
BCS 2021-12-31 10,320000 10,390000 10,280000 10,350000 1064533,000000
BCS 2021-12-30 10,370000 10,420000 10,340000 10,360000 5847159,000000
BCS 2021-12-29 10,320000 10,410000 10,300000 10,370000 8079787,000000
BCS 2021-12-28 10,270000 10,450000 10,260000 10,400000 2588946,000000
BCS 2021-12-27 10,270000 10,360000 10,190000 10,360000 2182059,000000
BCS 2021-12-23 10,190000 10,260000 10,180000 10,240000 4173659,000000
BCS 2021-12-22 10,050000 10,150000 10,010000 10,130000 8074567,000000
BCS 2021-12-21 9,790000 9,920000 9,790000 9,900000 5898773,000000
BCS 2021-12-20 9,670000 9,690000 9,520000 9,600000 5100070,000000
BCS 2021-12-17 9,790000 9,810000 9,650000 9,650000 5257214,000000
BCS 2021-12-16 9,870000 9,950000 9,750000 9,780000 5264401,000000
BCS 2021-12-15 9,630000 9,640000 9,460000 9,560000 4555330,000000
BCS 2021-12-14 9,640000 9,780000 9,630000 9,630000 3419328,000000
BCS 2021-12-13 9,720000 9,740000 9,550000 9,560000 4688339,000000
BCS 2021-12-10 9,880000 9,910000 9,790000 9,830000 2659644,000000
BCS 2021-12-09 9,840000 9,870000 9,770000 9,800000 3447157,000000
BCS 2021-12-08 10,030000 10,090000 9,970000 10,000000 2949272,000000
BCS 2021-12-07 9,970000 10,120000 9,970000 10,070000 3470608,000000
BCS 2021-12-06 10,040000 10,130000 10,000000 10,000000 3728308,000000
BCS 2021-12-03 10,090000 10,100000 9,900000 9,950000 3657615,000000
BCS 2021-12-02 10,000000 10,200000 9,980000 10,150000 3022785,000000
BCS 2021-12-01 10,240000 10,280000 9,890000 9,890000 3753499,000000
BCS 2021-11-30 10,010000 10,050000 9,850000 9,900000 5140690,000000
BCS 2021-11-29 10,090000 10,120000 9,900000 9,970000 2998595,000000
BCS 2021-11-26 10,020000 10,030000 9,850000 9,980000 4188289,000000
BCS 2021-11-24 10,450000 10,520000 10,440000 10,510000 1968361,000000
BCS 2021-11-23 10,590000 10,630000 10,520000 10,560000 2042561,000000
BCS 2021-11-22 10,540000 10,640000 10,520000 10,530000 1739606,000000
BCS 2021-11-19 10,480000 10,500000 10,380000 10,420000 2848319,000000
BCS 2021-11-18 10,740000 10,770000 10,650000 10,730000 3277808,000000
BCS 2021-11-17 10,760000 10,780000 10,670000 10,740000 2509730,000000
BCS 2021-11-16 10,670000 10,700000 10,620000 10,650000 1892646,000000
BCS 2021-11-15 10,750000 10,770000 10,660000 10,680000 1678932,000000
BCS 2021-11-12 10,590000 10,670000 10,570000 10,620000 1453027,000000
BCS 2021-11-11 10,670000 10,740000 10,640000 10,670000 2431549,000000
BCS 2021-11-10 10,590000 10,650000 10,480000 10,490000 2162494,000000
BCS 2021-11-09 10,540000 10,580000 10,450000 10,490000 1863631,000000
BCS 2021-11-08 10,630000 10,730000 10,580000 10,610000 2232339,000000
BCS 2021-11-05 10,620000 10,660000 10,500000 10,550000 2916855,000000
BCS 2021-11-04 10,780000 10,790000 10,490000 10,530000 5896797,000000
BCS 2021-11-03 11,040000 11,180000 11,020000 11,150000 2413805,000000
BCS 2021-11-02 10,890000 11,000000 10,850000 10,930000 3437511,000000
BCS 2021-11-01 11,090000 11,180000 11,070000 11,180000 3984762,000000
BCS 2021-10-29 11,290000 11,330000 11,140000 11,190000 3185319,000000
BCS 2021-10-28 11,110000 11,200000 11,100000 11,200000 2241836,000000
BCS 2021-10-27 11,140000 11,230000 11,070000 11,080000 2660970,000000
BCS 2021-10-26 11,320000 11,400000 11,260000 11,270000 2055575,000000
BCS 2021-10-25 11,260000 11,290000 11,160000 11,180000 2912215,000000
BCS 2021-10-22 11,160000 11,260000 11,050000 11,200000 3678150,000000
BCS 2021-10-21 11,090000 11,170000 11,030000 11,050000 3545172,000000
BCS 2021-10-20 11,020000 11,260000 11,000000 11,240000 3203088,000000
BCS 2021-10-19 11,200000 11,240000 11,160000 11,210000 1727801,000000
BCS 2021-10-18 11,020000 11,150000 11,010000 11,110000 2411689,000000
BCS 2021-10-15 11,050000 11,160000 11,020000 11,090000 3883040,000000
BCS 2021-10-14 10,930000 10,930000 10,800000 10,840000 2780712,000000
BCS 2021-10-13 10,770000 10,780000 10,600000 10,770000 3343756,000000
BCS 2021-10-12 10,870000 10,930000 10,810000 10,890000 2254357,000000
BCS 2021-10-11 10,920000 11,000000 10,780000 10,780000 2020075,000000
BCS 2021-10-08 10,770000 10,850000 10,730000 10,800000 2794007,000000
BCS 2021-10-07 10,700000 10,790000 10,630000 10,650000 4203603,000000
BCS 2021-10-06 10,560000 10,750000 10,520000 10,750000 4385273,000000
BCS 2021-10-05 10,550000 10,780000 10,520000 10,730000 4177480,000000
BCS 2021-10-04 10,410000 10,550000 10,330000 10,380000 2964082,000000
BCS 2021-10-01 10,290000 10,480000 10,260000 10,430000 2780859,000000
BCS 2021-09-30 10,410000 10,440000 10,280000 10,320000 3958072,000000
BCS 2021-09-29 10,240000 10,290000 10,160000 10,250000 3410860,000000
BCS 2021-09-28 10,310000 10,360000 10,190000 10,200000 4521464,000000
BCS 2021-09-27 10,340000 10,500000 10,340000 10,470000 2764822,000000
BCS 2021-09-24 10,190000 10,300000 10,190000 10,210000 2552826,000000
BCS 2021-09-23 10,160000 10,290000 10,140000 10,270000 3204465,000000
BCS 2021-09-22 9,910000 10,080000 9,910000 9,930000 2704518,000000
BCS 2021-09-21 9,800000 9,860000 9,630000 9,660000 3298266,000000
BCS 2021-09-20 9,810000 9,820000 9,580000 9,720000 5386547,000000
BCS 2021-09-17 10,260000 10,300000 10,090000 10,130000 3092659,000000
BCS 2021-09-16 10,210000 10,280000 10,120000 10,250000 2524797,000000
BCS 2021-09-15 10,070000 10,150000 10,050000 10,150000 2521145,000000
BCS 2021-09-14 10,360000 10,390000 10,060000 10,070000 3520026,000000
BCS 2021-09-13 10,270000 10,370000 10,220000 10,340000 3818614,000000
BCS 2021-09-10 10,170000 10,200000 10,070000 10,070000 4238284,000000
BCS 2021-09-09 10,120000 10,260000 10,100000 10,200000 4178253,000000
BCS 2021-09-08 10,200000 10,250000 10,090000 10,090000 2261007,000000
BCS 2021-09-07 10,310000 10,420000 10,260000 10,270000 2633784,000000
BCS 2021-09-03 10,330000 10,440000 10,320000 10,380000 3034550,000000
BCS 2021-09-02 10,300000 10,390000 10,280000 10,330000 2173225,000000
BCS 2021-09-01 10,320000 10,330000 10,230000 10,250000 2924228,000000
BCS 2021-08-31 10,270000 10,340000 10,210000 10,250000 3155891,000000
BCS 2021-08-30 10,390000 10,390000 10,180000 10,190000 1715964,000000
BCS 2021-08-27 10,220000 10,400000 10,230000 10,400000 2051506,000000
BCS 2021-08-26 10,300000 10,350000 10,150000 10,170000 2244541,000000
BCS 2021-08-25 10,230000 10,350000 10,190000 10,290000 2008519,000000
BCS 2021-08-24 10,010000 10,160000 10,010000 10,130000 1659459,000000
BCS 2021-08-23 9,970000 10,080000 9,960000 10,050000 1973040,000000
BCS 2021-08-20 9,860000 9,970000 9,830000 9,960000 3999144,000000
BCS 2021-08-19 10,000000 10,040000 9,890000 9,950000 4793637,000000
BCS 2021-08-18 10,010000 10,190000 9,980000 10,050000 3189730,000000
BCS 2021-08-17 10,180000 10,240000 9,990000 10,100000 3403145,000000
BCS 2021-08-16 10,270000 10,310000 10,190000 10,270000 2239267,000000
BCS 2021-08-13 10,410000 10,440000 10,350000 10,360000 2207437,000000
BCS 2021-08-12 10,420000 10,450000 10,310000 10,390000 2622395,000000
BCS 2021-08-11 10,460000 10,540000 10,420000 10,520000 3443196,000000
BCS 2021-08-10 10,320000 10,430000 10,300000 10,430000 3225914,000000
BCS 2021-08-09 1033,000000 10,420000 10,260000 10,370000 3857430,000000
BCS 2021-08-06 10,260000 10,320000 10,240000 10,300000 3694980,000000
BCS 2021-08-05 10,020000 10,140000 9,990000 10,110000 2811424,000000
BCS 2021-08-04 10,000000 10,080000 9,960000 10,000000 3827268,000000
BCS 2021-08-03 9,950000 10,010000 9,790000 9,980000 5500931,000000
BCS 2021-08-02 9,950000 10,060000 9,750000 9,780000 6665997,000000
BCS 2021-07-30 9,880000 9,960000 9,740000 9,790000 5257512,000000
BCS 2021-07-29 10,010000 10,060000 9,910000 9,960000 6747874,000000
BCS 2021-07-28 9,770000 9,880000 9,630000 9,710000 7459050,000000
BCS 2021-07-27 9,430000 9,550000 9,360000 9,490000 4379507,000000
BCS 2021-07-26 9,370000 9,520000 9,350000 9,510000 3928445,000000
BCS 2021-07-23 9,360000 9,400000 9,270000 9,280000 2459192,000000
BCS 2021-07-22 9,330000 9,330000 9,170000 9,200000 3547374,000000
BCS 2021-07-21 9,330000 9,330000 9,220000 9,240000 1461691,000000
BCS 2021-07-20 8,700000 9,020000 8,670000 8,940000 5384565,000000
BCS 2021-07-19 8,890000 8,930000 8,720000 8,790000 6366716,000000
BCS 2021-07-16 9,390000 9,410000 9,160000 9,170000 4821900,000000
BCS 2021-07-15 9,470000 9,570000 9,400000 9,470000 4831579,000000
BCS 2021-07-14 9,710000 9,790000 9,550000 9,680000 4179346,000000
BCS 2021-07-13 9,670000 9,710000 9,550000 9,590000 3914842,000000
BCS 2021-07-12 9,600000 9,830000 9,530000 9,780000 3442435,000000
BCS 2021-07-09 9,660000 9,790000 9,580000 9,790000 5399592,000000
BCS 2021-07-08 9,340000 9,440000 9,250000 9,360000 4946504,000000
BCS 2021-07-07 9,560000 9,670000 9,520000 9,610000 4540368,000000
BCS 2021-07-06 9,760000 9,810000 9,530000 9,620000 8685040,000000
BCS 2021-07-02 9,760000 9,760000 9,630000 9,700000 2728905,000000
BCS 2021-07-01 9,750000 9,820000 9,710000 9,810000 2664336,000000
BCS 2021-06-30 9,570000 9,660000 9,550000 9,650000 2816746,000000
BCS 2021-06-29 9,740000 9,800000 9,670000 9,680000 5360433,000000
BCS 2021-06-28 9,850000 9,810000 9,660000 9,770000 7395500,000000
BCS 2021-06-25 9,850000 9,930000 9,780000 9,890000 3225819,000000
BCS 2021-06-24 9,840000 9,920000 9,790000 9,900000 2393652,000000
BCS 2021-06-23 9,860000 9,890000 9,760000 9,770000 2401077,000000
BCS 2021-06-22 9,690000 9,790000 9,650000 9,750000 4159411,000000
BCS 2021-06-21 9,650000 9,780000 9,630000 9,750000 5127076,000000
BCS 2021-06-18 9,730000 9,780000 9,560000 9,560000 6411574,000000
BCS 2021-06-17 10,240000 10,280000 9,940000 9,980000 6326553,000000
BCS 2021-06-16 10,100000 10,250000 10,030000 10,200000 3903724,000000
BCS 2021-06-15 10,130000 10,320000 10,130000 10,260000 3541431,000000
BCS 2021-06-14 10,270000 10,330000 10,200000 10,240000 3114754,000000
BCS 2021-06-11 10,300000 10,340000 10,280000 10,320000 2463038,000000
BCS 2021-06-10 10,340000 10,380000 10,240000 10,240000 4837285,000000
BCS 2021-06-09 10,400000 10,400000 10,290000 10,300000 4416860,000000
BCS 2021-06-08 10,600000 10,670000 10,540000 10,630000 4011735,000000
BCS 2021-06-07 10,740000 10,780000 10,690000 10,740000 2977863,000000
BCS 2021-06-04 10,630000 10,630000 10,520000 10,620000 2652173,000000
BCS 2021-06-03 10,620000 10,700000 10,600000 10,610000 3492097,000000
BCS 2021-06-02 10,660000 10,740000 10,590000 10,730000 5024387,000000
BCS 2021-06-01 10,630000 10,710000 10,610000 10,660000 4115600,000000
BCS 2021-05-28 10,570000 10,620000 10,460000 10,580000 5764789,000000
BCS 2021-05-27 10,480000 10,640000 10,450000 10,630000 6481000,000000
BCS 2021-05-26 10,110000 10,350000 10,070000 10,310000 6858400,000000
BCS 2021-05-25 10,320000 10,410000 10,180000 10,180000 5204400,000000
BCS 2021-05-24 10,250000 10,390000 10,210000 10,360000 4923400,000000
BCS 2021-05-21 10,230000 10,310000 10,210000 10,290000 5595900,000000
BCS 2021-05-20 10,220000 10,310000 10,140000 10,280000 4449700,000000
BCS 2021-05-19 10,110000 10,330000 10,020000 10,300000 6221500,000000
BCS 2021-05-18 10,340000 10,390000 10,280000 10,280000 6031500,000000
BCS 2021-05-17 10,220000 10,370000 10,150000 10,340000 7611800,000000
BCS 2021-05-14 10,270000 10,420000 10,240000 10,390000 5561300,000000
BCS 2021-05-13 9,980000 10,230000 9,950000 10,190000 9864500,000000
BCS 2021-05-12 10,300000 10,380000 10,070000 10,090000 9487600,000000
BCS 2021-05-11 10,180000 10,330000 10,140000 10,330000 13726800,000000
BCS 2021-05-10 10,470000 10,540000 10,330000 10,330000 6067800,000000
BCS 2021-05-07 10,080000 10,300000 9,990000 10,260000 6239100,000000
BCS 2021-05-06 9,900000 9,970000 9,770000 9,970000 6412400,000000
BCS 2021-05-05 9,780000 9,920000 9,780000 9,840000 3821500,000000
BCS 2021-05-04 9,540000 9,670000 9,410000 9,650000 9156900,000000
BCS 2021-05-03 9,680000 9,750000 9,580000 9,670000 3153000,000000
BCS 2021-04-30 9,890000 9,890000 9,550000 9,570000 15382000,000000
BCS 2021-04-29 10,650000 10,700000 10,530000 10,680000 7388400,000000
BCS 2021-04-28 10,470000 10,630000 10,460000 10,630000 12973800,000000
BCS 2021-04-27 10,330000 10,560000 10,310000 10,560000 15153000,000000
BCS 2021-04-26 10,230000 10,370000 10,230000 10,290000 11457100,000000
BCS 2021-04-23 9,890000 10,200000 9,880000 10,120000 10506500,000000
BCS 2021-04-22 10,100000 10,150000 10,000000 10,000000 3748400,000000
BCS 2021-04-21 9,990000 10,190000 9,910000 10,180000 4885100,000000
BCS 2021-04-20 10,310000 10,320000 10,090000 10,130000 5005700,000000
BCS 2021-04-19 10,550000 10,570000 10,440000 10,440000 2743000,000000
BCS 2021-04-16 10,410000 10,510000 10,390000 10,500000 3310000,000000
BCS 2021-04-15 10,370000 10,370000 10,160000 10,270000 3980200,000000
BCS 2021-04-14 10,220000 10,430000 10,210000 10,310000 4746700,000000
BCS 2021-04-13 10,300000 10,330000 10,210000 10,250000 3569200,000000
BCS 2021-04-12 10,350000 10,420000 10,300000 10,350000 3284600,000000
BCS 2021-04-09 10,220000 10,260000 10,150000 10,210000 3051900,000000
BCS 2021-04-08 10,290000 10,370000 10,210000 10,340000 4856400,000000
BCS 2021-04-07 10,300000 10,410000 10,270000 10,360000 4171600,000000
BCS 2021-04-06 10,280000 10,370000 10,210000 10,260000 6021300,000000
BCS 2021-04-05 10,350000 10,390000 10,270000 10,330000 3204100,000000
BCS 2021-04-01 10,190000 10,220000 10,100000 10,190000 4873400,000000
BCS 2021-03-31 10,370000 10,410000 10,190000 10,230000 5680200,000000
BCS 2021-03-30 10,160000 10,390000 10,160000 10,360000 6738200,000000
BCS 2021-03-29 10,000000 10,100000 9,890000 10,000000 10100000,000000
BCS 2021-03-26 10,100000 10,160000 9,910000 10,060000 8190800,000000
BCS 2021-03-25 9,860000 10,130000 9,800000 10,110000 9874900,000000
BCS 2021-03-24 10,020000 10,200000 9,940000 9,950000 7077200,000000
BCS 2021-03-23 9,950000 10,050000 9,800000 9,820000 5740200,000000
BCS 2021-03-22 10,140000 10,150000 9,970000 9,990000 4435700,000000
BCS 2021-03-19 9,960000 10,200000 9,800000 10,160000 9678100,000000
BCS 2021-03-18 10,100000 10,290000 9,980000 10,000000 8007000,000000
BCS 2021-03-17 10,100000 10,260000 9,980000 10,160000 8060500,000000
BCS 2021-03-16 10,210000 10,220000 10,050000 10,150000 7729600,000000
BCS 2021-03-15 9,990000 10,090000 9,850000 10,080000 9050300,000000
BCS 2021-03-12 9,900000 10,100000 9,870000 10,100000 6286200,000000
BCS 2021-03-11 9,560000 9,730000 9,490000 9,690000 7120300,000000
BCS 2021-03-10 9,650000 9,750000 9,570000 9,740000 5903100,000000
BCS 2021-03-09 9,570000 9,810000 9,510000 9,690000 9080000,000000
BCS 2021-03-08 9,770000 9,860000 9,670000 9,750000 9763200,000000
BCS 2021-03-05 9,640000 9,730000 9,310000 9,550000 147611904,000000
BCS 2021-03-04 9,340000 9,430000 9,070000 9,210000 6575400,000000
BCS 2021-03-03 9,340000 9,540000 9,320000 9,450000 5608100,000000
BCS 2021-03-02 9,020000 9,100000 8,990000 9,040000 3841700,000000
BCS 2021-03-01 8,920000 9,040000 8,890000 8,990000 3738200,000000
BCS 2021-02-26 8,900000 8,930000 8,760000 8,830000 5897100,000000
BCS 2021-02-25 9,290000 9,340000 8,930000 8,970000 5504000,000000
BCS 2021-02-24 9,090000 9,310000 9,060000 9,210000 4962600,000000
BCS 2021-02-23 8,820000 9,010000 8,700000 8,920000 9402800,000000
BCS 2021-02-22 8,490000 8,680000 8,470000 8,520000 3391300,000000
BCS 2021-02-19 8,520000 8,610000 8,520000 8,500000 3098400,000000
BCS 2021-02-18 8,190000 8,240000 8,050000 8,150000 6278600,000000
BCS 2021-02-17 8,530000 8,570000 8,430000 8,490000 4020200,000000
BCS 2021-02-16 8,480000 8,680000 8,460000 8,620000 6170500,000000
BCS 2021-02-12 8,030000 8,090000 8,000000 8,020000 2916000,000000
BCS 2021-02-11 7,990000 8,050000 7,930000 7,970000 4237000,000000
BCS 2021-02-10 8,130000 8,200000 8,070000 8,060000 4179000,000000
BCS 2021-02-09 8,130000 8,180000 8,080000 8,090000 2826100,000000
BCS 2021-02-08 8,090000 8,180000 8,050000 8,040000 3615500,000000
BCS 2021-02-05 8,070000 8,110000 7,960000 7,980000 3783800,000000
BCS 2021-02-04 7,940000 8,020000 7,910000 7,880000 3825100,000000
BCS 2021-02-03 7,670000 7,770000 7,650000 7,680000 3133700,000000
BCS 2021-02-02 7,570000 7,660000 7,540000 7,550000 3571200,000000
BCS 2021-02-01 7,390000 7,420000 7,320000 7,360000 3068400,000000
BCS 2021-01-29 7,400000 7,440000 7,210000 7,240000 6075400,000000
BCS 2021-01-28 7,330000 7,610000 7,320000 7,500000 7057300,000000
BCS 2021-01-27 7,370000 7,400000 7,250000 7,260000 5729800,000000
BCS 2021-01-26 7,620000 7,670000 7,570000 7,550000 2947100,000000
BCS 2021-01-25 7,540000 7,580000 7,430000 7,480000 3801500,000000
BCS 2021-01-22 7,770000 7,830000 7,720000 7,760000 2189100,000000
BCS 2021-01-21 7,980000 8,000000 7,870000 7,850000 2281600,000000
BCS 2021-01-20 7,910000 7,960000 7,880000 7,890000 2580300,000000
BCS 2021-01-19 7,980000 8,020000 7,910000 7,930000 2841100,000000
BCS 2021-01-15 8,160000 8,170000 7,950000 7,980000 4554800,000000
BCS 2021-01-14 8,320000 8,410000 8,300000 8,330000 3317900,000000
BCS 2021-01-13 8,290000 8,330000 8,230000 8,230000 3967300,000000
BCS 2021-01-12 8,330000 8,410000 8,290000 8,360000 4159400,000000
BCS 2021-01-11 8,070000 8,220000 8,050000 8,150000 3396000,000000
BCS 2021-01-08 8,350000 8,370000 8,160000 8,210000 3898900,000000
BCS 2021-01-07 8,390000 8,480000 8,330000 8,310000 4699900,000000
BCS 2021-01-06 8,230000 8,500000 8,200000 8,380000 7469400,000000
BCS 2021-01-05 7,650000 7,840000 7,640000 7,760000 4194700,000000
BCS 2021-01-04 7,940000 7,970000 7,690000 7,640000 6499900,000000
BCS 2020-12-31 7,990000 8,010000 7,930000 7,940000 2020900,000000
BCS 2020-12-30 8,100000 8,140000 8,020000 7,980000 2652700,000000
BCS 2020-12-29 8,110000 8,130000 8,010000 7,990000 4010600,000000
BCS 2020-12-28 8,200000 8,250000 8,160000 8,120000 2337900,000000
BCS 2020-12-24 8,360000 8,390000 8,090000 8,060000 3646500,000000
BCS 2020-12-23 7,980000 8,230000 7,970000 8,150000 7377100,000000
BCS 2020-12-22 7,760000 7,790000 7,680000 7,680000 5568000,000000
BCS 2020-12-21 7,470000 7,680000 7,420000 7,590000 6505700,000000
BCS 2020-12-18 7,810000 7,840000 7,750000 7,750000 3562200,000000
BCS 2020-12-17 7,980000 8,010000 7,850000 7,810000 3434100,000000
BCS 2020-12-16 7,810000 7,820000 7,710000 7,700000 4134500,000000
BCS 2020-12-15 7,540000 7,770000 7,490000 7,690000 6472000,000000
BCS 2020-12-14 7,650000 7,680000 7,500000 7,470000 5682600,000000
BCS 2020-12-11 7,230000 7,280000 7,110000 7,140000 7501600,000000
BCS 2020-12-10 7,380000 7,720000 7,370000 7,510000 8036400,000000
BCS 2020-12-09 7,910000 7,940000 7,710000 7,750000 3232300,000000
BCS 2020-12-08 7,770000 7,840000 7,720000 7,750000 4229600,000000
BCS 2020-12-07 7,760000 7,820000 7,710000 7,700000 5990600,000000
BCS 2020-12-04 8,050000 8,110000 7,960000 8,010000 6913800,000000
BCS 2020-12-03 7,890000 8,000000 7,830000 7,860000 4407500,000000
BCS 2020-12-02 7,650000 7,840000 7,630000 7,770000 3391300,000000
BCS 2020-12-01 7,460000 7,720000 7,410000 7,650000 5165500,000000
BCS 2020-11-30 7,270000 7,300000 7,120000 7,080000 5667300,000000
BCS 2020-11-27 7,400000 7,490000 7,390000 7,410000 2757000,000000
BCS 2020-11-25 7,640000 7,680000 7,530000 7,590000 3339800,000000
BCS 2020-11-24 7,790000 8,050000 7,760000 7,970000 4775100,000000
BCS 2020-11-23 7,430000 7,530000 7,380000 7,450000 3158500,000000
BCS 2020-11-20 7,320000 7,360000 7,250000 7,260000 2585200,000000
BCS 2020-11-19 7,300000 7,380000 7,260000 7,310000 3968300,000000
BCS 2020-11-18 7,430000 7,520000 7,350000 7,310000 3333600,000000
BCS 2020-11-17 7,150000 7,320000 7,120000 7,260000 2160100,000000
BCS 2020-11-16 7,260000 7,290000 7,150000 7,180000 3991600,000000
BCS 2020-11-13 6,990000 7,070000 6,970000 7,030000 2720100,000000
BCS 2020-11-12 6,800000 6,940000 6,770000 6,770000 3486200,000000
BCS 2020-11-11 7,190000 7,190000 6,990000 7,010000 6839200,000000
BCS 2020-11-10 6,970000 7,120000 6,920000 7,010000 5982800,000000
BCS 2020-11-09 6,670000 6,940000 6,610000 6,840000 9591200,000000
BCS 2020-11-06 5,920000 5,920000 5,790000 5,760000 2569000,000000
BCS 2020-11-05 5,630000 5,790000 5,610000 5,740000 3814800,000000
BCS 2020-11-04 5,740000 5,820000 5,630000 5,600000 3868700,000000
BCS 2020-11-03 5,810000 5,920000 5,780000 5,850000 3513500,000000
BCS 2020-11-02 5,450000 5,530000 5,390000 5,480000 3434700,000000
BCS 2020-10-30 5,510000 5,540000 5,400000 5,500000 4012400,000000
BCS 2020-10-29 5,400000 5,500000 5,310000 5,410000 5498700,000000
BCS 2020-10-28 5,360000 5,410000 5,300000 5,300000 4338700,000000
BCS 2020-10-27 5,720000 5,720000 5,480000 5,460000 3881800,000000
BCS 2020-10-26 5,800000 5,820000 5,680000 5,710000 4752000,000000
BCS 2020-10-23 5,840000 5,840000 5,740000 5,800000 4961400,000000
BCS 2020-10-22 5,350000 5,520000 5,350000 5,470000 3612900,000000
BCS 2020-10-21 5,400000 5,460000 5,350000 5,330000 2165500,000000
BCS 2020-10-20 5,340000 5,430000 5,330000 5,340000 2482000,000000
BCS 2020-10-19 5,280000 5,360000 5,230000 5,260000 2097400,000000
BCS 2020-10-16 5,210000 5,270000 5,170000 5,230000 2124700,000000
BCS 2020-10-15 5,090000 5,190000 5,070000 5,160000 2290700,000000
BCS 2020-10-14 5,300000 5,320000 5,220000 5,200000 3432700,000000
BCS 2020-10-13 5,350000 5,350000 5,230000 5,220000 3911700,000000
BCS 2020-10-12 5,480000 5,550000 5,460000 5,520000 2252900,000000
BCS 2020-10-09 5,600000 5,610000 5,520000 5,520000 2272200,000000
BCS 2020-10-08 5,510000 5,550000 5,470000 5,510000 1848900,000000
BCS 2020-10-07 5,460000 5,510000 5,350000 5,360000 2723900,000000
BCS 2020-10-06 5,340000 5,390000 5,250000 5,250000 6082200,000000
BCS 2020-10-05 5,070000 5,150000 5,070000 5,100000 2599400,000000
BCS 2020-10-02 4,940000 5,110000 4,940000 5,050000 3242600,000000
BCS 2020-10-01 5,020000 5,050000 4,950000 4,970000 1993900,000000
BCS 2020-09-30 5,060000 5,100000 4,990000 4,980000 3001400,000000
BCS 2020-09-29 4,990000 5,020000 4,920000 4,930000 3701800,000000
BCS 2020-09-28 4,930000 5,030000 4,930000 4,960000 3486300,000000
BCS 2020-09-25 4,620000 4,700000 4,600000 4,670000 3185200,000000
BCS 2020-09-24 4,780000 4,800000 4,680000 4,720000 5312400,000000
BCS 2020-09-23 4,820000 4,850000 4,640000 4,610000 2414100,000000
BCS 2020-09-22 4,760000 4,790000 4,640000 4,650000 2688400,000000
BCS 2020-09-21 4,750000 4,800000 4,680000 4,710000 3861700,000000
BCS 2020-09-18 5,080000 5,080000 5,010000 4,990000 3116200,000000
BCS 2020-09-17 5,140000 5,220000 5,120000 5,160000 3343200,000000
BCS 2020-09-16 5,210000 5,350000 5,180000 5,260000 2763400,000000
BCS 2020-09-15 5,270000 5,280000 5,220000 5,190000 2767500,000000
BCS 2020-09-14 5,290000 5,330000 5,270000 5,260000 1949000,000000
BCS 2020-09-11 5,230000 5,280000 5,190000 5,220000 3435400,000000
BCS 2020-09-10 5,440000 5,470000 5,290000 5,270000 2769500,000000
BCS 2020-09-09 5,370000 5,430000 5,340000 5,360000 2086600,000000
BCS 2020-09-08 5,410000 5,430000 5,350000 5,330000 3791000,000000
BCS 2020-09-04 5,650000 5,720000 5,540000 5,650000 3478600,000000
BCS 2020-09-03 5,680000 5,720000 5,500000 5,490000 3093000,000000
BCS 2020-09-02 5,500000 5,540000 5,460000 5,500000 2800900,000000
BCS 2020-09-01 5,690000 5,730000 5,580000 5,570000 3138700,000000
BCS 2020-08-31 5,930000 5,930000 5,790000 5,790000 1599300,000000
BCS 2020-08-28 5,910000 5,970000 5,870000 5,910000 2708000,000000
BCS 2020-08-27 5,820000 5,860000 5,750000 5,750000 1756600,000000
BCS 2020-08-26 5,750000 5,810000 5,740000 5,750000 1783800,000000
BCS 2020-08-25 5,790000 5,810000 5,650000 5,670000 1738400,000000
BCS 2020-08-24 5,600000 5,740000 5,580000 5,710000 2567100,000000
BCS 2020-08-21 5,550000 5,630000 5,540000 5,580000 2839200,000000
BCS 2020-08-20 5,580000 5,640000 5,550000 5,590000 2387500,000000
BCS 2020-08-19 5,700000 5,780000 5,660000 5,640000 1859100,000000
BCS 2020-08-18 5,720000 5,750000 5,640000 5,620000 2894100,000000
BCS 2020-08-17 5,730000 5,730000 5,600000 5,580000 1999000,000000
BCS 2020-08-14 5,630000 5,710000 5,630000 5,620000 1461800,000000
BCS 2020-08-13 5,690000 5,730000 5,590000 5,590000 1819000,000000
BCS 2020-08-12 5,850000 5,850000 5,730000 5,710000 1817600,000000
BCS 2020-08-11 5,770000 5,840000 5,730000 5,720000 3392500,000000
BCS 2020-08-10 5,510000 5,590000 5,500000 5,550000 2870700,000000
BCS 2020-08-07 5,370000 5,550000 5,330000 5,510000 2970900,000000
BCS 2020-08-06 5,500000 5,560000 5,490000 5,510000 2288300,000000
BCS 2020-08-05 5,560000 5,620000 5,550000 5,550000 1461400,000000
BCS 2020-08-04 5,390000 5,470000 5,380000 5,430000 1928700,000000
BCS 2020-08-03 5,310000 5,410000 5,280000 5,350000 1687800,000000
BCS 2020-07-31 5,380000 5,390000 5,210000 5,210000 5215700,000000
BCS 2020-07-30 5,180000 5,280000 5,120000 5,250000 4141300,000000
BCS 2020-07-29 5,470000 5,530000 5,410000 5,480000 4547800,000000
BCS 2020-07-28 5,700000 5,800000 5,670000 5,730000 2652200,000000
BCS 2020-07-27 5,700000 5,740000 5,660000 5,660000 2469700,000000
BCS 2020-07-24 5,850000 5,860000 5,760000 5,730000 2257000,000000
BCS 2020-07-23 5,900000 5,930000 5,830000 5,820000 3046000,000000
BCS 2020-07-22 5,900000 5,980000 5,870000 5,890000 3470500,000000
BCS 2020-07-21 5,880000 5,940000 5,850000 5,850000 3252300,000000
BCS 2020-07-20 5,790000 5,870000 5,780000 5,800000 2977100,000000
BCS 2020-07-17 5,780000 5,840000 5,740000 5,750000 3572400,000000
BCS 2020-07-16 5,910000 5,970000 5,880000 5,860000 4175100,000000
BCS 2020-07-15 6,100000 6,110000 6,010000 6,040000 3720400,000000
BCS 2020-07-14 5,910000 5,990000 5,890000 5,940000 4558900,000000
BCS 2020-07-13 6,050000 6,060000 5,890000 5,870000 5181700,000000
BCS 2020-07-10 5,820000 6,020000 5,800000 5,970000 4192800,000000
BCS 2020-07-09 5,760000 5,770000 5,600000 5,570000 3679200,000000
BCS 2020-07-08 5,680000 5,790000 5,670000 5,740000 2449600,000000
BCS 2020-07-07 5,770000 5,780000 5,650000 5,620000 2351800,000000
BCS 2020-07-06 5,820000 5,880000 5,750000 5,800000 3684500,000000
BCS 2020-07-02 5,900000 5,940000 5,790000 5,770000 3996500,000000
BCS 2020-07-01 5,670000 5,730000 5,600000 5,590000 3391600,000000
BCS 2020-06-30 5,560000 5,680000 5,540000 5,630000 3130000,000000
BCS 2020-06-29 5,550000 5,640000 5,530000 5,580000 3352600,000000
BCS 2020-06-26 5,580000 5,600000 5,380000 5,350000 3897600,000000
BCS 2020-06-25 5,500000 5,680000 5,470000 5,620000 3904700,000000
BCS 2020-06-24 5,650000 5,660000 5,470000 5,470000 3501800,000000
BCS 2020-06-23 5,830000 5,850000 5,750000 5,730000 2525700,000000
BCS 2020-06-22 5,720000 5,770000 5,660000 5,690000 5045700,000000
BCS 2020-06-19 5,880000 5,880000 5,620000 5,620000 3813600,000000
BCS 2020-06-18 5,820000 5,920000 5,800000 5,790000 3865600,000000
BCS 2020-06-17 6,040000 6,040000 5,880000 5,860000 3564500,000000
BCS 2020-06-16 6,250000 6,280000 6,020000 6,080000 5301000,000000
BCS 2020-06-15 5,700000 5,950000 5,670000 5,860000 4765500,000000
BCS 2020-06-12 5,990000 6,060000 5,750000 5,880000 4687100,000000
BCS 2020-06-11 5,820000 5,920000 5,610000 5,610000 5810100,000000
BCS 2020-06-10 6,410000 6,420000 6,220000 6,190000 5026300,000000
BCS 2020-06-09 6,370000 6,480000 6,300000 6,390000 5291100,000000
BCS 2020-06-08 6,790000 6,810000 6,570000 6,680000 7224600,000000
BCS 2020-06-05 6,610000 6,710000 6,580000 6,560000 9884600,000000
BCS 2020-06-04 6,170000 6,300000 6,070000 6,190000 8123200,000000
BCS 2020-06-03 6,110000 6,320000 6,090000 6,230000 7209600,000000
BCS 2020-06-02 6,050000 6,070000 5,920000 5,910000 5277100,000000
BCS 2020-06-01 5,830000 6,000000 5,800000 5,950000 4068400,000000
BCS 2020-05-29 5,680000 5,770000 5,580000 5,630000 5400200,000000
BG 2022-06-27 89,250000 91,410004 87,919998 90,919998 1973400,000000
BG 2022-06-24 87,440002 89,379997 85,500000 88,389999 3142336,000000
BG 2022-06-23 96,690002 92,585899 86,050003 87,389999 3119321,000000
BG 2022-06-22 96,690002 96,769997 92,919998 93,059998 2220351,000000
BG 2022-06-21 98,099998 99,209999 97,459999 98,709999 1626028,000000
BG 2022-06-17 100,110001 100,324997 96,080002 97,599998 3743844,000000
BG 2022-06-16 101,669998 102,540001 99,930000 100,239998 1620815,000000
BG 2022-06-15 104,820000 105,660004 102,889999 103,919998 1229394,000000
BG 2022-06-14 103,139999 104,419998 102,603203 104,349998 1328867,000000
BG 2022-06-13 104,504997 105,675003 102,231201 102,440002 1316000,000000
BG 2022-06-10 108,809998 109,750000 106,910004 106,959999 1167961,000000
BG 2022-06-09 112,809998 113,418602 110,160004 110,190002 933725,000000
BG 2022-06-08 112,129997 113,650002 111,785004 112,529999 1044468,000000
BG 2022-06-07 111,000000 113,250000 110,700996 112,809998 1397736,000000
BG 2022-06-06 113,849998 113,849998 111,489998 111,900002 1468882,000000
BG 2022-06-03 114,559998 114,809998 112,150002 112,989998 1473495,000000
BG 2022-06-02 113,500000 116,320000 112,820000 115,199997 1325478,000000
BG 2022-06-01 118,669998 118,940002 112,279999 114,099998 1730294,000000
BG 2022-05-31 116,400002 118,639999 115,650002 118,320000 2563818,000000
BG 2022-05-27 114,750000 114,779999 112,690002 114,720001 1279864,000000
BG 2022-05-26 116,120003 116,430000 113,879997 114,930000 1013566,000000
BG 2022-05-25 115,400002 116,790001 114,339996 115,730003 1165383,000000
BG 2022-05-24 115,400002 116,680000 114,339996 115,760002 514478,000000
BG 2022-05-23 110,410004 114,370003 109,680000 113,440002 1204693,000000
BG 2022-05-20 110,500000 112,120003 107,080002 109,379997 1264076,000000
BG 2022-05-19 110,000000 111,580002 107,699997 110,349998 1609468,000000
BG 2022-05-18 115,220001 115,919998 110,629997 111,290001 1240231,000000
BG 2022-05-17 114,500000 117,500000 112,790001 116,489998 1455552,000000
BG 2022-05-13 110,930000 111,639999 108,279999 109,580002 1496195,000000
BG 2022-05-12 109,620003 110,510002 106,589996 109,169998 1537050,000000
BG 2022-05-11 110,500000 113,010002 109,080002 109,769997 1910376,000000
BG 2022-05-10 108,739998 111,099998 108,300003 110,330002 1655207,000000
BG 2022-05-09 113,209999 113,769997 107,570000 107,830002 1772704,000000
BG 2022-05-06 114,559998 115,599998 113,150002 115,230003 1465931,000000
BG 2022-05-05 118,440002 118,930000 114,349998 114,820000 1033206,000000
BG 2022-05-04 117,300003 118,989998 114,959999 118,680000 1863472,000000
BG 2022-05-03 115,000000 117,669998 114,580002 116,769997 1282900,000000
BG 2022-05-02 113,129997 116,150002 113,120003 115,239998 1652263,000000
BG 2022-04-29 117,260002 117,260002 112,959999 113,120003 1486165,000000
BG 2022-04-27 118,000000 121,779999 113,750000 118,959999 2712697,000000
BG 2022-04-26 120,000000 120,860001 114,809998 114,860001 2335177,000000
BG 2022-04-25 116,389999 117,169998 112,470001 116,389999 1959946,000000
BG 2022-04-22 122,029999 122,989998 116,699997 117,940002 2534294,000000
BG 2022-04-21 127,349998 128,399994 122,139999 122,330002 1677861,000000
BG 2022-04-20 122,830002 126,639999 121,680000 126,000000 2270276,000000
BG 2022-04-19 124,089996 126,180000 121,889999 123,239998 2304029,000000
BG 2022-04-18 123,870003 127,970001 123,510002 126,760002 2487080,000000
BG 2022-04-14 122,000000 124,360001 121,989998 123,959999 1331267,000000
BG 2022-04-13 119,480003 121,430000 119,120003 120,959999 1339927,000000
BG 2022-04-12 118,900002 121,480003 118,500000 119,300003 1399628,000000
BG 2022-04-11 119,900002 119,940002 116,620003 117,669998 1695197,000000
BG 2022-04-08 118,000000 119,870003 116,989998 118,250000 1293346,000000
BG 2022-04-07 113,820000 117,669998 113,750000 116,739998 1690985,000000
BG 2022-04-06 112,029999 114,970001 111,900002 113,160004 1847633,000000
BG 2022-04-05 111,860001 112,809998 111,389999 111,889999 1060478,000000
BG 2022-04-04 113,400002 113,400002 110,580002 111,449997 794747,000000
BG 2022-04-01 111,540001 113,599998 111,139999 112,779999 988329,000000
BG 2022-03-31 109,339996 112,139999 108,550003 110,809998 1138819,000000
BG 2022-03-30 108,870003 111,250000 108,860001 109,709999 1131058,000000
BG 2022-03-29 110,000000 110,000000 104,010002 108,080002 2748191,000000
BG 2022-03-28 116,540001 116,540001 112,970001 113,860001 1308293,000000
BG 2022-03-25 114,089996 117,449997 114,139999 117,209999 2243711,000000
BG 2022-03-24 112,599998 114,199997 112,360001 113,989998 1680775,000000
BG 2022-03-23 110,790001 112,290001 110,449997 111,959999 1232597,000000
BG 2022-03-22 110,989998 111,180000 109,180000 110,330002 1698627,000000
BG 2022-03-21 106,459999 110,129997 106,010002 110,080002 2966470,000000
BG 2022-03-18 104,739998 105,449997 103,169998 104,910004 1998233,000000
BG 2022-03-17 104,559998 106,790001 104,300003 105,389999 1936120,000000
BG 2022-03-16 107,860001 108,239998 102,959999 104,059998 3038712,000000
BG 2022-03-15 108,610001 109,489998 106,070000 108,059998 1461221,000000
BG 2022-03-14 110,160004 110,500000 106,440002 108,150002 1622957,000000
BG 2022-03-11 109,639999 111,160004 109,139999 109,930000 1338781,000000
BG 2022-03-10 106,660004 110,230003 106,519997 109,750000 1811202,000000
BG 2022-03-09 107,000000 108,389999 105,050003 107,480003 1651446,000000
BG 2022-03-08 108,889999 109,839996 105,500000 106,309998 2568483,000000
BG 2022-03-07 109,500000 112,629997 107,500000 108,750000 3033926,000000
BG 2022-03-04 109,050003 108,889999 106,750000 108,320000 2074390,000000
BG 2022-03-03 108,750000 109,830002 107,540001 109,209999 2105982,000000
BG 2022-03-02 106,800003 108,400002 106,339996 107,769997 2109004,000000
BG 2022-03-01 104,860001 107,040001 103,940002 105,870003 2292270,000000
BG 2022-02-28 104,199997 105,699997 103,330002 104,550003 2448317,000000
BG 2022-02-25 101,139999 105,290001 100,010002 105,190002 2031827,000000
BG 2022-02-24 97,860001 102,260002 96,889999 101,910004 2242560,000000
BG 2022-02-23 99,860001 100,889999 99,500000 99,680000 1587948,000000
BG 2022-02-22 98,989998 100,330002 97,839996 99,129997 956221,000000
BG 2022-02-18 99,910004 100,800003 98,730003 99,300003 1183911,000000
BG 2022-02-17 101,339996 101,449997 99,800003 100,000000 1932466,000000
BG 2022-02-16 101,540001 103,029999 101,139999 102,760002 1488067,000000
BG 2022-02-15 100,489998 102,089996 100,010002 101,620003 1312230,000000
BG 2022-02-14 102,000000 102,050003 99,870003 100,830002 1700931,000000
BG 2022-02-11 102,029999 102,400002 100,279999 101,690002 1540461,000000
BG 2022-02-10 99,599998 102,940002 98,370003 99,059998 1423259,000000
BG 2022-02-09 100,500000 103,589996 99,010002 99,599998 1832113,000000
BG 2022-02-08 99,500000 101,209999 99,120003 100,959999 1317816,000000
BG 2022-02-07 98,220001 99,389999 97,680000 98,919998 666575,000000
BG 2022-02-04 98,669998 99,470001 96,870003 98,099998 773300,000000
BG 2022-02-03 99,500000 100,779999 98,529999 98,790001 956161,000000
BG 2022-02-02 100,050003 101,129997 98,639999 100,660004 1383586,000000
BG 2022-02-01 98,860001 100,059998 98,230003 99,989998 1407671,000000
BG 2022-01-31 97,790001 98,959999 97,019997 98,860001 829921,000000
BG 2022-01-28 96,410004 98,709999 96,180000 98,190002 886878,000000
BG 2022-01-27 97,379997 99,580002 96,400002 96,589996 1192525,000000
BG 2022-01-26 95,000000 98,150002 94,910004 96,290001 1015930,000000
BG 2022-01-25 92,989998 95,000000 90,430000 94,690002 1207777,000000
BG 2022-01-24 91,809998 94,099998 89,620003 93,690002 1733942,000000
BG 2022-01-21 93,860001 95,480003 92,169998 94,330002 1176355,000000
BG 2022-01-20 96,779999 97,949997 94,529999 94,760002 1207724,000000
BG 2022-01-19 98,239998 98,139999 96,349998 96,760002 814808,000000
BG 2022-01-18 97,930000 98,370003 96,809998 98,089996 732648,000000
BG 2022-01-14 98,290001 99,480003 97,129997 98,709999 733298,000000
BG 2022-01-13 99,260002 99,930000 98,379997 98,779999 583727,000000
BG 2022-01-12 98,000000 99,620003 97,290001 98,570000 959928,000000
BG 2022-01-11 96,160004 97,769997 95,370003 97,760002 1024358,000000
BG 2022-01-10 97,000000 97,879997 94,910004 96,110001 961474,000000
BG 2022-01-07 95,830002 97,290001 94,699997 97,019997 719051,000000
BG 2022-01-06 94,989998 96,559998 93,970001 96,120003 1065219,000000
BG 2022-01-05 94,860001 95,570000 93,849998 93,970001 845005,000000
BG 2022-01-04 95,000000 95,629997 94,290001 94,529999 997780,000000
BG 2022-01-03 93,519997 94,330002 92,610001 93,709999 566228,000000
BG 2021-12-31 91,669998 93,870003 91,510002 93,360001 474200,000000
BG 2021-12-30 92,510002 93,230003 91,849998 92,059998 407790,000000
BG 2021-12-29 91,800003 92,449997 91,419998 92,209999 482474,000000
BG 2021-12-28 90,839996 91,760002 90,550003 91,730003 451202,000000
BG 2021-12-27 90,269997 91,290001 89,559998 91,059998 354001,000000
BG 2021-12-23 89,010002 90,400002 88,800003 90,160004 471949,000000
BG 2021-12-22 88,050003 89,010002 87,900002 89,000000 938744,000000
BG 2021-12-21 87,050003 88,910004 86,769997 88,269997 955506,000000
BG 2021-12-20 86,800003 87,370003 84,120003 85,820000 764456,000000
BG 2021-12-17 88,250000 88,809998 87,139999 88,080002 1022310,000000
BG 2021-12-16 88,650002 89,290001 88,000000 88,269997 734947,000000
BG 2021-12-15 86,949997 88,059998 85,699997 87,779999 611049,000000
BG 2021-12-14 87,889999 88,839996 87,029999 87,080002 718046,000000
BG 2021-12-13 86,790001 88,419998 86,629997 87,860001 962419,000000
BG 2021-12-10 86,250000 87,029999 85,779999 86,910004 842140,000000
BG 2021-12-09 86,889999 86,889999 84,860001 85,480003 920491,000000
BG 2021-12-08 87,730003 88,690002 86,959999 86,970001 542902,000000
BG 2021-12-07 87,430000 88,650002 86,639999 87,779999 642460,000000
BG 2021-12-06 87,720001 88,389999 86,269997 86,559998 1008867,000000
BG 2021-12-03 86,790001 88,269997 86,040001 86,620003 1399655,000000
BG 2021-12-02 85,010002 87,029999 84,379997 86,059998 1099290,000000
BG 2021-12-01 88,300003 88,930000 84,449997 84,489998 1009356,000000
BG 2021-11-30 89,900002 89,900002 86,000000 86,570000 2228084,000000
BG 2021-11-29 91,750000 92,000000 89,879997 90,580002 928498,000000
BG 2021-11-26 90,839996 90,940002 89,389999 90,480003 901425,000000
BG 2021-11-24 94,230003 94,410004 92,599998 92,839996 801466,000000
BG 2021-11-23 94,059998 94,830002 93,550003 94,300003 627176,000000
BG 2021-11-22 94,360001 95,440002 93,639999 94,209999 973334,000000
BG 2021-11-19 95,160004 96,080002 93,839996 94,110001 833687,000000
BG 2021-11-18 95,099998 96,110001 94,510002 96,019997 848393,000000
BG 2021-11-17 94,760002 95,790001 93,750000 95,629997 1239679,000000
BG 2021-11-16 96,150002 96,989998 95,290001 95,730003 1074341,000000
BG 2021-11-15 95,370003 96,230003 94,760002 96,150002 960319,000000
BG 2021-11-12 94,000000 95,320000 93,500000 95,129997 981125,000000
BG 2021-11-11 92,529999 94,309998 92,120003 93,959999 823706,000000
BG 2021-11-10 92,629997 93,260002 91,949997 92,260002 793779,000000
BG 2021-11-09 92,500000 93,699997 91,639999 92,879997 725853,000000
BG 2021-11-08 93,370003 94,059998 92,339996 92,489998 473739,000000
BG 2021-11-05 93,000000 93,199997 91,949997 92,919998 877546,000000
BG 2021-11-04 91,699997 92,809998 91,540001 92,570000 943399,000000
BG 2021-11-03 90,519997 91,620003 89,129997 91,459999 1451726,000000
BG 2021-11-02 91,760002 91,989998 90,370003 91,129997 822593,000000
BG 2021-11-01 93,279999 94,089996 91,790001 92,120003 1390745,000000
BG 2021-10-29 92,940002 93,680000 91,959999 92,639999 1301202,000000
BG 2021-10-28 91,290001 92,919998 90,000000 92,910004 2044238,000000
BG 2021-10-27 90,000000 91,150002 89,029999 90,620003 2054275,000000
BG 2021-10-26 88,820000 89,120003 87,050003 87,250000 1037703,000000
BG 2021-10-25 88,589996 89,190002 87,739998 88,320000 773217,000000
BG 2021-10-22 87,599998 88,610001 87,449997 88,330002 665484,000000
BG 2021-10-21 87,599998 88,169998 86,870003 87,690002 673433,000000
BG 2021-10-20 86,500000 88,029999 86,129997 87,580002 952161,000000
BG 2021-10-19 86,230003 86,739998 85,629997 86,470001 523532,000000
BG 2021-10-18 85,120003 86,120003 84,790001 85,680000 438779,000000
BG 2021-10-15 86,449997 86,629997 85,580002 85,620003 618285,000000
BG 2021-10-14 84,669998 86,000000 84,220001 85,870003 862907,000000
BG 2021-10-13 84,610001 84,750000 83,040001 84,059998 844152,000000
BG 2021-10-12 84,430000 85,129997 84,129997 84,470001 604519,000000
BG 2021-10-11 85,050003 85,580002 84,400002 84,940002 683067,000000
BG 2021-10-08 84,750000 85,000000 84,129997 84,360001 529118,000000
BG 2021-10-07 84,300003 85,089996 83,900002 84,500000 668171,000000
BG 2021-10-06 83,419998 84,309998 82,080002 83,930000 828203,000000
BG 2021-10-05 82,940002 84,199997 81,769997 84,120003 1389543,000000
BG 2021-10-04 82,519997 83,620003 82,320000 82,589996 825119,000000
BG 2021-10-01 81,680000 83,089996 80,730003 82,519997 867495,000000
BG 2021-09-30 81,019997 81,849998 79,910004 81,320000 1211852,000000
BG 2021-09-29 81,250000 81,889999 80,529999 80,940002 687933,000000
BG 2021-09-28 80,940002 82,300003 80,449997 80,680000 1104846,000000
BG 2021-09-27 79,300003 80,589996 78,750000 80,339996 907564,000000
BG 2021-09-24 78,330002 79,400002 77,949997 78,769997 827410,000000
BG 2021-09-23 77,720001 79,599998 77,510002 78,690002 603060,000000
BG 2021-09-22 78,040001 78,919998 76,070000 77,290001 1684487,000000
BG 2021-09-21 77,639999 77,639999 75,809998 77,110001 744309,000000
BG 2021-09-20 78,260002 78,750000 76,230003 77,120003 924543,000000
BG 2021-09-17 81,190002 81,489998 79,790001 80,580002 1612639,000000
BG 2021-09-16 81,120003 81,760002 80,370003 81,089996 1034740,000000
BG 2021-09-15 77,000000 81,309998 76,709999 81,129997 1742923,000000
BG 2021-09-14 77,349998 78,440002 76,790001 76,980003 1016826,000000
BG 2021-09-13 77,000000 77,760002 76,559998 77,250000 864366,000000
BG 2021-09-10 75,639999 76,919998 75,610001 76,139999 758423,000000
BG 2021-09-09 76,379997 76,620003 75,190002 75,650002 1008785,000000
BG 2021-09-08 76,690002 77,019997 74,629997 76,489998 1321959,000000
BG 2021-09-07 77,000000 78,000000 76,660004 77,050003 1319423,000000
BG 2021-09-03 77,160004 77,470001 76,279999 77,389999 602984,000000
BG 2021-09-02 76,769997 78,690002 76,540001 77,190002 961878,000000
BG 2021-09-01 75,730003 76,169998 74,269997 75,760002 668737,000000
BG 2021-08-31 77,449997 76,220001 75,389999 75,709999 1023052,000000
BG 2021-08-30 77,449997 77,449997 75,629997 75,730003 539180,000000
BG 2021-08-27 75,300003 77,309998 74,779999 77,169998 715629,000000
BG 2021-08-26 76,379997 76,489998 75,209999 75,300003 508343,000000
BG 2021-08-25 75,410004 76,889999 74,919998 76,370003 623679,000000
BG 2021-08-24 74,980003 76,260002 75,169998 75,540001 599648,000000
BG 2021-08-23 73,800003 75,290001 73,449997 74,860001 771083,000000
BG 2021-08-20 74,269997 74,629997 73,150002 73,620003 1159142,000000
BG 2021-08-19 76,089996 77,019997 73,830002 74,470001 1062065,000000
BG 2021-08-18 77,839996 78,650002 77,129997 77,209999 514184,000000
BG 2021-08-17 79,019997 79,790001 77,879997 78,809998 932981,000000
BG 2021-08-16 79,029999 79,650002 78,519997 79,580002 672262,000000
BG 2021-08-13 79,290001 79,910004 78,830002 79,169998 668845,000000
BG 2021-08-12 79,000000 79,239998 78,379997 79,089996 580640,000000
BG 2021-08-11 79,320000 79,489998 77,690002 79,239998 767978,000000
BG 2021-08-10 77,430000 78,809998 77,349998 78,650002 586909,000000
BG 2021-08-09 7635,000000 78,160004 76,099998 77,349998 726155,000000
BG 2021-08-06 75,330002 76,860001 75,330002 76,559998 663511,000000
BG 2021-08-05 75,379997 76,000000 74,510002 74,959999 685601,000000
BG 2021-08-04 76,449997 76,449997 74,669998 75,279999 945800,000000
BG 2021-08-03 76,529999 77,730003 74,860001 77,239998 997046,000000
BG 2021-08-02 77,980003 78,849998 76,489998 76,690002 1025356,000000
BG 2021-07-30 79,720001 80,080002 77,269997 77,629997 1300595,000000
BG 2021-07-29 79,279999 80,419998 78,180000 79,610001 1344523,000000
BG 2021-07-28 78,300003 79,050003 75,500000 78,510002 2594177,000000
BG 2021-07-27 74,750000 75,540001 74,199997 75,199997 1474554,000000
BG 2021-07-26 75,279999 76,129997 74,669998 74,720001 1294236,000000
BG 2021-07-23 74,910004 75,070000 74,190002 74,940002 984442,000000
BG 2021-07-22 75,830002 75,790001 74,419998 74,550003 1345781,000000
BG 2021-07-21 75,830002 75,790001 74,680000 75,349998 136582,000000
BG 2021-07-20 73,910004 75,199997 73,519997 74,779999 1215636,000000
BG 2021-07-19 72,070000 73,949997 71,730003 73,779999 1754875,000000
BG 2021-07-16 76,000000 76,400002 73,370003 73,589996 966099,000000
BG 2021-07-15 75,699997 76,559998 75,260002 75,699997 514285,000000
BG 2021-07-14 76,489998 77,320000 75,449997 75,940002 975708,000000
BG 2021-07-13 77,650002 77,650002 75,989998 76,339996 956048,000000
BG 2021-07-12 77,120003 77,809998 75,889999 77,529999 1077739,000000
BG 2021-07-09 77,209999 77,959999 76,599998 77,449997 1280844,000000
BG 2021-07-08 76,019997 77,089996 74,889999 76,139999 1018719,000000
BG 2021-07-07 77,000000 78,160004 76,519997 77,800003 1559172,000000
BG 2021-07-06 79,489998 79,680000 77,360001 77,669998 1098629,000000
BG 2021-07-02 79,620003 79,930000 78,550003 79,690002 833398,000000
BG 2021-07-01 79,080002 80,050003 78,529999 79,419998 1306594,000000
BG 2021-06-30 79,290001 79,680000 77,529999 78,150002 1076827,000000
BG 2021-06-29 79,760002 80,419998 79,160004 79,540001 1299263,000000
BG 2021-06-28 79,639999 79,820000 77,839996 79,349998 1171519,000000
BG 2021-06-25 79,760002 80,440002 78,370003 79,110001 2132160,000000
BG 2021-06-24 80,639999 81,570000 80,050003 80,290001 970492,000000
BG 2021-06-23 79,610001 80,349998 79,379997 79,989998 1057174,000000
BG 2021-06-22 80,260002 80,639999 78,629997 79,769997 1466264,000000
BG 2021-06-21 77,919998 80,239998 77,779999 80,180000 1974778,000000
BG 2021-06-18 77,160004 77,919998 75,889999 77,199997 3634656,000000
BG 2021-06-17 80,160004 80,320000 74,809998 78,010002 3294339,000000
BG 2021-06-16 81,379997 81,379997 80,010002 80,440002 1424588,000000
BG 2021-06-15 82,529999 82,779999 81,070000 81,449997 1527128,000000
BG 2021-06-14 84,209999 84,489998 82,169998 82,620003 1533137,000000
BG 2021-06-11 88,190002 88,339996 84,550003 84,699997 1309180,000000
BG 2021-06-10 89,190002 89,320000 87,500000 87,529999 591238,000000
BG 2021-06-09 89,430000 89,699997 88,290001 88,790001 847234,000000
BG 2021-06-08 89,370003 90,040001 88,690002 89,750000 1199355,000000
BG 2021-06-07 89,250000 90,099998 88,919998 89,599998 931649,000000
BG 2021-06-04 89,050003 89,550003 88,529999 89,110001 709420,000000
BG 2021-06-03 88,419998 89,019997 87,599998 88,940002 1039430,000000
BG 2021-06-02 89,760002 89,760002 87,779999 88,570000 1223096,000000
BG 2021-06-01 88,099998 89,480003 87,849998 89,360001 1311957,000000
BG 2021-05-28 87,110001 87,550003 86,139999 86,820000 1093236,000000
BG 2021-05-27 88,500000 89,449997 87,000000 87,010002 1879800,000000
BG 2021-05-26 87,019997 87,949997 85,830002 87,839996 1110800,000000
BG 2021-05-25 86,860001 87,830002 86,339996 87,019997 1102800,000000
BG 2021-05-24 87,220001 87,720001 86,440002 86,800003 500100,000000
BG 2021-05-21 86,650002 87,430000 86,029999 86,849998 1189900,000000
BG 2021-05-20 85,959999 86,320000 84,400002 85,489998 1527200,000000
BG 2021-05-19 86,570000 86,690002 84,839996 85,970001 1039600,000000
BG 2021-05-18 89,610001 89,889999 87,760002 87,769997 970100,000000
BG 2021-05-17 90,279999 90,489998 89,279999 89,040001 997800,000000
BG 2021-05-14 89,879997 91,000000 89,750000 90,120003 782500,000000
BG 2021-05-13 88,500000 90,300003 88,279999 88,809998 536000,000000
BG 2021-05-12 90,269997 91,000000 87,459999 87,870003 1077400,000000
BG 2021-05-11 88,889999 91,050003 88,389999 90,260002 963000,000000
BG 2021-05-10 91,879997 92,379997 90,500000 90,029999 971300,000000
BG 2021-05-07 88,760002 91,989998 88,500000 90,809998 1413400,000000
BG 2021-05-06 90,000000 90,379997 87,519997 88,470001 1031700,000000
BG 2021-05-05 87,500000 90,000000 87,500000 89,500000 1109600,000000
BG 2021-05-04 85,839996 89,230003 85,000000 86,540001 2540900,000000
BG 2021-05-03 85,040001 86,529999 84,860001 85,349998 1812200,000000
BG 2021-04-30 85,099998 85,839996 84,239998 83,949997 925900,000000
BG 2021-04-29 86,500000 87,169998 84,900002 84,980003 953800,000000
BG 2021-04-28 88,580002 88,809998 85,610001 85,169998 1091600,000000
BG 2021-04-27 86,400002 88,839996 86,199997 87,849998 2000800,000000
BG 2021-04-26 85,339996 86,489998 85,099998 85,570000 1345300,000000
BG 2021-04-23 83,580002 85,180000 83,199997 84,620003 1209000,000000
BG 2021-04-22 82,860001 83,970001 82,019997 82,879997 1270400,000000
BG 2021-04-21 81,000000 83,029999 80,300003 82,339996 1318900,000000
BG 2021-04-20 82,699997 83,349998 80,449997 80,860001 909600,000000
BG 2021-04-19 83,349998 83,889999 82,290001 82,720001 1191400,000000
BG 2021-04-16 81,000000 83,720001 81,000000 83,150002 1445300,000000
BG 2021-04-15 80,309998 80,949997 78,800003 80,459999 1216200,000000
BG 2021-04-14 78,400002 80,720001 78,129997 79,580002 974100,000000
BG 2021-04-13 78,940002 79,180000 77,620003 77,250000 604900,000000
BG 2021-04-12 79,589996 79,849998 78,669998 78,820000 612300,000000
BG 2021-04-09 78,900002 79,449997 78,059998 79,010002 605200,000000
BG 2021-04-08 78,529999 78,720001 77,199997 77,949997 984700,000000
BG 2021-04-07 79,440002 79,860001 78,300003 78,139999 503500,000000
BG 2021-04-06 79,110001 80,120003 78,349998 78,870003 795600,000000
BG 2021-04-05 80,410004 80,599998 78,940002 78,500000 722300,000000
BG 2021-04-01 79,690002 80,769997 79,510002 79,750000 1146700,000000
BG 2021-03-31 80,250000 80,680000 79,269997 78,830002 1122300,000000
BG 2021-03-30 77,830002 80,220001 77,760002 79,360001 1259600,000000
BG 2021-03-29 78,349998 79,559998 77,580002 77,250000 1124300,000000
BG 2021-03-26 77,970001 79,300003 77,650002 78,839996 944400,000000
BG 2021-03-25 75,000000 77,480003 74,419998 76,669998 1572000,000000
BG 2021-03-24 76,349998 77,239998 75,410004 75,110001 882800,000000
BG 2021-03-23 77,000000 77,580002 75,059998 75,160004 974200,000000
BG 2021-03-22 78,330002 78,610001 76,820000 77,230003 724600,000000
BG 2021-03-19 78,800003 78,910004 77,160004 77,739998 1602500,000000
BG 2021-03-18 79,529999 80,529999 78,129997 78,089996 854400,000000
BG 2021-03-17 78,949997 79,360001 77,629997 78,620003 897100,000000
BG 2021-03-16 79,180000 79,989998 78,290001 78,540001 851300,000000
BG 2021-03-15 80,550003 80,800003 78,410004 78,800003 861800,000000
BG 2021-03-12 81,110001 82,330002 80,339996 80,330002 1498000,000000
BG 2021-03-11 80,739998 81,919998 78,839996 81,010002 1365800,000000
BG 2021-03-10 79,379997 80,889999 78,870003 80,070000 1484600,000000
BG 2021-03-09 79,050003 80,080002 78,120003 78,620003 1070900,000000
BG 2021-03-08 77,589996 80,000000 77,230003 78,019997 1519500,000000
BG 2021-03-05 77,339996 78,550003 74,970001 77,290001 1545500,000000
BG 2021-03-04 78,019997 78,800003 73,449997 75,639999 2219200,000000
BG 2021-03-03 79,360001 81,000000 78,230003 78,010002 1755200,000000
BG 2021-03-02 78,919998 79,870003 78,449997 78,820000 1252200,000000
BG 2021-03-01 77,620003 79,010002 76,900002 78,239998 1933400,000000
BG 2021-02-26 74,989998 77,080002 74,019997 76,150002 2194000,000000
BG 2021-02-25 76,760002 77,820000 74,500000 74,300003 1310400,000000
BG 2021-02-24 77,599998 78,370003 76,400002 76,330002 1396100,000000
BG 2021-02-23 78,000000 78,790001 75,930000 76,980003 1793400,000000
BG 2021-02-22 76,330002 78,500000 75,720001 77,750000 2058400,000000
BG 2021-02-19 75,010002 77,389999 75,010002 75,949997 1420900,000000
BG 2021-02-18 77,110001 77,339996 73,989998 74,320000 2139000,000000
BG 2021-02-17 78,709999 78,919998 76,830002 77,559998 2181700,000000
BG 2021-02-16 78,000000 79,449997 77,169998 78,870003 1910000,000000
BG 2021-02-12 76,059998 78,050003 75,050003 77,559998 2406100,000000
BG 2021-02-11 74,800003 76,349998 74,300003 75,290001 1804200,000000
BG 2021-02-10 75,029999 77,430000 73,820000 73,790001 4037600,000000
BG 2021-02-09 74,000000 75,620003 73,510002 74,519997 2502500,000000
BG 2021-02-08 73,309998 75,050003 73,110001 73,209999 1577600,000000
BG 2021-02-05 72,000000 73,760002 71,680000 72,209999 2892000,000000
BG 2021-02-04 70,529999 71,639999 70,370003 70,709999 1028200,000000
BG 2021-02-03 69,550003 71,050003 69,080002 69,650002 1637200,000000
BG 2021-02-02 68,160004 69,779999 67,629997 68,660004 1361300,000000
BG 2021-02-01 65,910004 67,510002 65,050003 66,459999 1176900,000000
BG 2021-01-29 66,290001 66,650002 64,510002 64,650002 955400,000000
BG 2021-01-28 64,449997 67,070000 64,010002 65,839996 1590200,000000
BG 2021-01-27 65,510002 65,900002 62,070000 63,139999 2061000,000000
BG 2021-01-26 68,349998 68,599998 66,389999 65,839996 1227200,000000
BG 2021-01-25 68,599998 68,660004 66,330002 66,900002 1588100,000000
BG 2021-01-22 68,199997 68,910004 67,519997 67,769997 1138000,000000
BG 2021-01-21 70,930000 71,220001 68,550003 67,849998 1122700,000000
BG 2021-01-20 70,870003 71,800003 70,379997 70,050003 963500,000000
BG 2021-01-19 71,000000 72,349998 70,330002 69,790001 1521500,000000
BG 2021-01-15 71,800003 71,989998 69,750000 69,800003 1149100,000000
BG 2021-01-14 70,449997 73,489998 70,430000 71,379997 1609100,000000
BG 2021-01-13 69,970001 72,250000 69,470001 69,580002 1979300,000000
BG 2021-01-12 70,000000 70,279999 69,320000 68,849998 753300,000000
BG 2021-01-11 69,099998 70,910004 69,099998 68,879997 1156000,000000
BG 2021-01-08 69,699997 70,309998 68,870003 69,349998 1019600,000000
BG 2021-01-07 70,779999 71,470001 69,300003 68,599998 1284000,000000
BG 2021-01-06 68,400002 72,220001 68,260002 69,320000 2892400,000000
BG 2021-01-05 65,639999 68,110001 65,639999 66,580002 1382600,000000
BG 2021-01-04 65,919998 67,389999 64,389999 64,910004 1255400,000000
BG 2020-12-31 65,139999 65,860001 64,779999 64,790001 846800,000000
BG 2020-12-30 63,820000 65,379997 63,349998 64,400002 663500,000000
BG 2020-12-29 64,019997 64,290001 62,840000 62,669998 722400,000000
BG 2020-12-28 64,650002 64,989998 63,849998 63,330002 494600,000000
BG 2020-12-24 64,379997 64,599998 63,779999 63,549999 239700,000000
BG 2020-12-23 64,550003 64,919998 63,610001 63,939999 505800,000000
BG 2020-12-22 64,800003 64,989998 63,560001 63,310001 1124700,000000
BG 2020-12-21 63,709999 65,000000 63,299999 64,040001 979600,000000
BG 2020-12-18 64,070000 64,510002 63,209999 63,599998 2150600,000000
BG 2020-12-17 64,620003 64,980003 63,570000 63,230000 953500,000000
BG 2020-12-16 65,000000 65,160004 63,970001 63,849998 557000,000000
BG 2020-12-15 64,000000 65,839996 63,799999 64,370003 1099400,000000
BG 2020-12-14 66,529999 66,639999 63,709999 63,009998 997700,000000
BG 2020-12-11 64,209999 66,709999 64,209999 65,239998 1884300,000000
BG 2020-12-10 63,770000 64,639999 62,840000 63,720001 2047500,000000
BG 2020-12-09 62,020000 63,610001 61,230000 62,730000 2088500,000000
BG 2020-12-08 60,759998 62,029999 60,270000 60,610001 1205300,000000
BG 2020-12-07 61,540001 61,660000 60,310001 60,040001 907700,000000
BG 2020-12-04 61,040001 61,779999 61,000000 60,730000 1079100,000000
BG 2020-12-03 60,000000 61,230000 59,709999 60,040001 923800,000000
BG 2020-12-02 59,169998 59,599998 58,759998 58,590000 670900,000000
BG 2020-12-01 59,970001 60,630001 58,810001 58,750000 1309100,000000
BG 2020-11-30 60,480000 60,990002 58,810001 58,180000 1875200,000000
BG 2020-11-27 61,599998 62,119999 60,520000 60,099998 405600,000000
BG 2020-11-25 62,200001 62,490002 60,680000 61,080002 1407600,000000
BG 2020-11-24 60,669998 62,730000 60,049999 61,889999 2134700,000000
BG 2020-11-23 59,290001 60,450001 58,840000 59,200001 1224200,000000
BG 2020-11-20 58,490002 58,970001 58,099998 58,029999 713200,000000
BG 2020-11-19 58,139999 58,660000 57,360001 57,820000 1099600,000000
BG 2020-11-18 59,500000 60,639999 58,279999 57,669998 1199300,000000
BG 2020-11-17 59,330002 59,930000 58,590000 58,660000 1168500,000000
BG 2020-11-16 59,919998 61,080002 58,650002 59,459999 1399900,000000
BG 2020-11-13 58,270000 59,529999 58,180000 57,970001 838600,000000
BG 2020-11-12 58,930000 58,930000 57,400002 56,820000 920500,000000
BG 2020-11-11 59,000000 59,680000 57,430000 57,709999 1078400,000000
BG 2020-11-10 57,209999 58,939999 56,500000 57,619999 1331400,000000
BG 2020-11-09 59,000000 59,500000 56,799999 55,700001 1893100,000000
BG 2020-11-06 58,830002 58,880001 57,230000 56,349998 1253700,000000
BG 2020-11-05 56,040001 58,810001 56,040001 57,320000 1297800,000000
BG 2020-11-04 56,259998 56,700001 54,000000 54,830002 1604000,000000
BG 2020-11-03 58,360001 58,660000 56,119999 55,340000 1456500,000000
BG 2020-11-02 57,430000 58,500000 56,880001 56,889999 1581700,000000
BG 2020-10-30 57,580002 57,910000 55,910000 55,580002 2022800,000000
BG 2020-10-29 58,310001 58,730000 57,180000 57,110001 2218600,000000
BG 2020-10-28 58,000000 60,500000 57,049999 56,880001 4133400,000000
BG 2020-10-27 55,650002 56,119999 54,680000 54,560001 1517500,000000
BG 2020-10-26 55,599998 56,060001 54,910000 54,560001 1139400,000000
BG 2020-10-23 56,919998 57,869999 55,830002 54,889999 1412100,000000
BG 2020-10-22 55,380001 57,450001 55,250000 55,310001 1683400,000000
BG 2020-10-21 55,060001 56,139999 55,000000 53,980000 1097500,000000
BG 2020-10-20 55,169998 55,470001 54,099998 53,919998 1278600,000000
BG 2020-10-19 55,410000 56,090000 54,180000 53,490002 1650100,000000
BG 2020-10-16 54,240002 54,900002 53,869999 53,480000 1532400,000000
BG 2020-10-15 51,430000 54,990002 51,250000 53,110001 2652100,000000
BG 2020-10-14 50,849998 52,220001 50,650002 51,090000 1159000,000000
BG 2020-10-13 50,930000 51,270000 50,150002 49,910000 1025200,000000
BG 2020-10-12 50,750000 51,720001 50,340000 50,349998 916800,000000
BG 2020-10-09 49,500000 51,209999 49,389999 49,450001 1589200,000000
BG 2020-10-08 49,419998 49,430000 48,660000 48,029999 1524000,000000
BG 2020-10-07 48,080002 49,220001 48,000000 48,070000 1441100,000000
BG 2020-10-06 47,889999 48,910000 47,509998 46,639999 1065600,000000
BG 2020-10-05 46,779999 47,520000 46,560001 46,279999 755300,000000
BG 2020-10-02 45,040001 46,480000 44,820000 45,450001 553600,000000
BG 2020-10-01 45,840000 46,080002 45,270000 44,889999 550600,000000
BG 2020-09-30 45,220001 46,099998 45,220001 44,770000 889000,000000
BG 2020-09-29 46,279999 46,349998 44,970001 44,270000 628300,000000
BG 2020-09-28 46,970001 47,560001 46,490002 45,560001 912800,000000
BG 2020-09-25 44,439999 46,200001 44,410000 45,160000 1568700,000000
BG 2020-09-24 44,520000 45,220001 43,410000 43,750000 1196400,000000
BG 2020-09-23 46,349998 46,849998 44,580002 43,759998 1087100,000000
BG 2020-09-22 45,919998 46,349998 45,619999 45,049999 978600,000000
BG 2020-09-21 46,480000 46,480000 45,290001 44,799999 1234900,000000
BG 2020-09-18 47,509998 49,480000 47,330002 46,650002 4055600,000000
BG 2020-09-17 46,060001 47,419998 45,490002 46,369999 1230400,000000
BG 2020-09-16 46,430000 46,860001 46,189999 45,570000 871400,000000
BG 2020-09-15 46,360001 46,869999 45,610001 45,430000 1319700,000000
BG 2020-09-14 46,040001 46,320000 45,400002 45,310001 914900,000000
BG 2020-09-11 45,369999 45,810001 45,009998 44,720001 688100,000000
BG 2020-09-10 45,889999 46,389999 45,369999 44,470001 538100,000000
BG 2020-09-09 45,450001 46,259998 45,330002 44,919998 598900,000000
BG 2020-09-08 46,270000 46,299999 45,099998 44,299999 895800,000000
BG 2020-09-04 46,230000 46,669998 45,240002 45,540001 654300,000000
BG 2020-09-03 46,590000 47,220001 45,590000 44,830002 770600,000000
BG 2020-09-02 45,619999 46,529999 45,369999 45,470001 809600,000000
BG 2020-09-01 45,520000 46,080002 45,009998 44,549999 580700,000000
BG 2020-08-31 46,450001 46,639999 45,580002 44,700001 961500,000000
BG 2020-08-28 46,299999 46,720001 45,820000 45,730000 717100,000000
BG 2020-08-27 46,660000 46,900002 45,919998 45,299999 542500,000000
BG 2020-08-26 46,919998 47,049999 46,299999 45,709999 578400,000000
BG 2020-08-25 47,189999 47,360001 46,139999 45,990002 906500,000000
BG 2020-08-24 47,090000 47,560001 46,520000 45,880001 692800,000000
BG 2020-08-21 46,099998 47,009998 46,029999 45,820000 1010400,000000
BG 2020-08-20 46,250000 46,759998 45,700001 45,060001 888400,000000
BG 2020-08-19 46,169998 47,070000 46,130001 45,740002 836400,000000
BG 2020-08-18 46,340000 46,400002 45,860001 45,240002 635700,000000
BG 2020-08-17 46,020000 46,939999 46,009998 45,450001 750600,000000
BG 2020-08-14 45,750000 46,389999 45,529999 45,000000 838700,000000
BG 2020-08-13 47,000000 47,000000 46,310001 45,040001 900500,000000
BG 2020-08-12 47,250000 47,389999 46,689999 45,369999 744500,000000
BG 2020-08-11 47,470001 47,779999 46,680000 45,279999 828000,000000
BG 2020-08-10 45,480000 47,040001 45,439999 45,360001 1038800,000000
BG 2020-08-07 44,419998 45,590000 44,380001 44,060001 808700,000000
BG 2020-08-06 44,599998 45,150002 44,599998 43,320000 788500,000000
BG 2020-08-05 44,669998 44,990002 44,299999 43,459999 1012500,000000
BG 2020-08-04 44,029999 44,340000 43,110001 42,950001 1035300,000000
BG 2020-08-03 43,650002 44,660000 43,380001 42,669998 1236300,000000
BG 2020-07-31 44,630001 44,939999 42,849998 42,099998 1418200,000000
BG 2020-07-30 44,619999 45,639999 44,570000 43,619999 1256200,000000
BG 2020-07-29 45,759998 46,689999 43,860001 43,790001 2377500,000000
BG 2020-07-28 44,950001 45,560001 44,110001 43,230000 1001400,000000
BG 2020-07-27 43,900002 45,020000 43,650002 43,610001 1038200,000000
BG 2020-07-24 44,700001 44,980000 44,000000 42,970001 895900,000000
BG 2020-07-23 43,340000 45,139999 43,340000 43,400002 1142900,000000
BG 2020-07-22 42,790001 43,610001 42,630001 42,029999 803300,000000
BG 2020-07-21 42,060001 43,290001 42,060001 41,570000 1116800,000000
BG 2020-07-20 42,730000 43,049999 41,570000 40,619999 927300,000000
BG 2020-07-17 43,090000 43,459999 42,759998 41,730000 874200,000000
BG 2020-07-16 43,049999 43,889999 42,619999 41,520000 1009300,000000
BG 2020-07-15 42,470001 43,480000 42,020000 41,900002 1876800,000000
BG 2020-07-14 40,310001 41,959999 40,139999 40,610001 1169900,000000
BG 2020-07-13 40,570000 41,139999 39,740002 39,250000 1169200,000000
BG 2020-07-10 38,230000 40,029999 38,230000 38,660000 975800,000000
BG 2020-07-09 38,930000 39,000000 38,000000 37,049999 904600,000000
BG 2020-07-08 39,639999 40,070000 38,840000 37,980000 893000,000000
BG 2020-07-07 40,040001 40,040001 39,369999 38,419998 1011600,000000
BG 2020-07-06 40,349998 40,740002 39,939999 39,240002 1297900,000000
BG 2020-07-02 41,099998 41,529999 39,730000 38,560001 1555000,000000
BG 2020-07-01 41,099998 41,259998 40,040001 38,889999 1560900,000000
BG 2020-06-30 40,849998 41,369999 40,299999 39,860001 1095600,000000
BG 2020-06-29 40,560001 41,360001 40,439999 39,549999 908000,000000
BG 2020-06-26 42,380001 42,380001 40,200001 38,980000 2111800,000000
BG 2020-06-25 41,290001 42,599998 41,209999 41,209999 2062500,000000
BG 2020-06-24 40,529999 42,169998 39,700001 39,919998 2608100,000000
BG 2020-06-23 40,689999 41,570000 40,419998 39,820000 1580000,000000
BG 2020-06-22 40,660000 40,910000 40,029999 39,150002 1071500,000000
BG 2020-06-19 42,000000 42,000000 40,630001 39,380001 2544500,000000
BG 2020-06-18 39,970001 41,360001 39,709999 39,939999 1489800,000000
BG 2020-06-17 41,070000 41,110001 40,080002 39,169998 1124300,000000
BG 2020-06-16 41,000000 41,470001 39,970001 39,820000 1216200,000000
BG 2020-06-15 38,040001 40,099998 37,820000 38,590000 1308600,000000
BG 2020-06-12 40,009998 40,240002 38,639999 38,180000 1743300,000000
BG 2020-06-11 39,889999 39,970001 38,709999 37,680000 2285200,000000
BG 2020-06-10 42,840000 43,090000 40,389999 39,180000 1543600,000000
BG 2020-06-09 43,000000 43,290001 42,099998 41,590000 1055700,000000
BG 2020-06-08 43,400002 44,369999 43,310001 42,459999 1744000,000000
BG 2020-06-05 42,799999 44,860001 42,330002 41,160000 1519300,000000
BG 2020-06-04 41,189999 41,860001 40,610001 40,029999 967300,000000
BG 2020-06-03 40,439999 41,669998 40,380001 40,119999 1493300,000000
BG 2020-06-02 39,970001 39,990002 38,930000 38,639999 1743200,000000
BG 2020-06-01 38,889999 39,820000 38,669998 38,009998 1622400,000000
BG 2020-05-29 38,459999 39,330002 37,910000 37,820000 3154000,000000
BHP 2022-06-27 57,500000 58,064999 57,189999 57,680000 2769830,000000
BHP 2022-06-24 55,160000 56,369999 54,889999 56,320000 2783643,000000
BHP 2022-06-23 55,180000 55,709999 54,040001 54,750000 3917476,000000
BHP 2022-06-22 55,180000 56,134998 55,040001 55,610001 4036236,000000
BHP 2022-06-21 56,950001 58,099998 56,919998 57,720001 3543393,000000
BHP 2022-06-17 58,509998 58,939999 57,240002 57,759998 3939666,000000
BHP 2022-06-16 60,060001 60,610001 59,637600 60,209999 3169188,000000
BHP 2022-06-15 61,259998 62,270000 60,330002 61,950001 3573985,000000
BHP 2022-06-14 60,369999 60,799999 59,310001 59,970001 3280623,000000
BHP 2022-06-13 60,830002 61,720001 60,105000 60,810001 3547855,000000
BHP 2022-06-10 63,560001 64,125000 62,919998 63,480000 3201930,000000
BHP 2022-06-09 66,790001 66,790001 65,279999 65,279999 2718021,000000
BHP 2022-06-08 67,040001 68,559998 67,339996 67,589996 3184712,000000
BHP 2022-06-07 67,040001 69,250000 67,029999 69,209999 4545526,000000
BHP 2022-06-06 66,980003 67,419998 66,370003 66,779999 3039450,000000
BHP 2022-06-03 66,660004 67,480003 66,389999 67,099998 3548187,000000
BHP 2022-06-02 66,400002 67,930000 66,250000 67,440002 3844942,000000
BHP 2022-06-01 72,250000 72,820000 70,849998 71,599998 3770276,000000
BHP 2022-05-31 71,699997 72,180000 70,300003 70,660004 2780034,000000
BHP 2022-05-27 70,480003 71,470001 70,400002 71,019997 2195913,000000
BHP 2022-05-26 68,239998 68,669998 68,070000 68,410004 1997336,000000
BHP 2022-05-25 68,580002 68,910004 67,680000 68,690002 2044448,000000
BHP 2022-05-24 68,580002 68,800003 67,680000 68,029999 1057167,000000
BHP 2022-05-23 68,300003 69,019997 67,779999 68,699997 3923646,000000
BHP 2022-05-20 67,239998 67,550003 66,040001 67,320000 3950734,000000
BHP 2022-05-19 64,129997 66,459999 64,129997 65,870003 4819766,000000
BHP 2022-05-18 64,540001 64,750000 63,580002 63,820000 3163449,000000
BHP 2022-05-17 65,330002 65,639999 64,800003 65,550003 3351537,000000
BHP 2022-05-13 62,799999 63,779999 62,540001 63,540001 2792266,000000
BHP 2022-05-12 61,259998 62,360001 60,700001 61,980000 4025001,000000
BHP 2022-05-11 64,040001 65,019997 62,689999 62,770000 3798223,000000
BHP 2022-05-10 63,320000 63,430000 61,529999 62,520000 3488804,000000
BHP 2022-05-09 63,540001 63,840000 62,009998 62,139999 5228739,000000
BHP 2022-05-06 65,169998 65,970001 64,360001 65,849998 3386547,000000
BHP 2022-05-05 68,029999 68,169998 65,099998 65,790001 4853348,000000
BHP 2022-05-04 67,150002 69,370003 66,449997 69,269997 4083291,000000
BHP 2022-05-03 67,589996 68,430000 67,440002 67,879997 2711340,000000
BHP 2022-05-02 66,940002 67,410004 66,000000 67,400002 3849602,000000
BHP 2022-04-29 68,839996 69,320000 66,919998 66,980003 3222666,000000
BHP 2022-04-27 67,309998 68,019997 66,440002 67,180000 5904364,000000
BHP 2022-04-26 65,070000 65,550003 64,169998 64,250000 4387113,000000
BHP 2022-04-25 64,980003 66,120003 63,860001 65,900002 9012523,000000
BHP 2022-04-22 70,500000 70,839996 67,860001 67,989998 7632516,000000
BHP 2022-04-21 74,050003 74,470001 71,209999 71,459999 7494141,000000
BHP 2022-04-20 75,750000 77,099998 74,669998 76,900002 4316428,000000
BHP 2022-04-19 77,330002 77,919998 77,120003 77,860001 2716509,000000
BHP 2022-04-18 78,379997 79,139999 78,190002 78,379997 2630678,000000
BHP 2022-04-14 77,709999 78,500000 77,550003 78,150002 2662585,000000
BHP 2022-04-13 77,050003 78,220001 77,050003 78,129997 2167553,000000
BHP 2022-04-12 76,660004 78,050003 76,639999 77,029999 3034515,000000
BHP 2022-04-11 76,730003 76,919998 75,449997 75,900002 2603851,000000
BHP 2022-04-08 78,000000 78,410004 77,500000 77,669998 2076845,000000
BHP 2022-04-07 77,000000 77,680000 76,459999 77,349998 2469800,000000
BHP 2022-04-06 77,760002 78,019997 76,650002 77,320000 3123027,000000
BHP 2022-04-05 78,260002 78,690002 77,050003 77,180000 2739121,000000
BHP 2022-04-04 78,790001 79,000000 78,150002 78,779999 2227555,000000
BHP 2022-04-01 78,510002 79,660004 78,430000 79,300003 2440056,000000
BHP 2022-03-31 78,279999 78,739998 77,180000 77,250000 2531689,000000
BHP 2022-03-30 77,500000 78,570000 77,489998 78,120003 3670308,000000
BHP 2022-03-29 74,250000 75,760002 73,480003 75,629997 4339697,000000
BHP 2022-03-28 75,790001 75,870003 74,620003 75,589996 5552567,000000
BHP 2022-03-25 74,239998 75,389999 74,239998 75,339996 2933374,000000
BHP 2022-03-24 73,690002 74,570000 73,650002 74,269997 3425473,000000
BHP 2022-03-23 71,610001 72,989998 71,440002 72,959999 3771601,000000
BHP 2022-03-22 72,639999 73,000000 70,629997 71,029999 5996165,000000
BHP 2022-03-21 70,419998 72,089996 70,370003 71,639999 5353667,000000
BHP 2022-03-18 68,769997 68,900002 67,669998 68,800003 4428341,000000
BHP 2022-03-17 66,550003 67,949997 66,070000 67,900002 3797672,000000
BHP 2022-03-16 65,459999 66,970001 65,309998 66,839996 5020697,000000
BHP 2022-03-15 63,959999 64,820000 63,369999 64,779999 5244667,000000
BHP 2022-03-14 67,000000 67,220001 65,040001 65,489998 6652498,000000
BHP 2022-03-11 68,419998 69,620003 68,349998 68,550003 4600377,000000
BHP 2022-03-10 69,860001 71,250000 69,480003 71,209999 4363770,000000
BHP 2022-03-09 68,760002 70,199997 68,379997 69,839996 7502488,000000
BHP 2022-03-08 69,580002 70,690002 69,050003 69,570000 7231763,000000
BHP 2022-03-07 72,709999 73,230003 71,680000 72,400002 6726727,000000
BHP 2022-03-04 70,790001 73,139999 70,769997 73,120003 5414509,000000
BHP 2022-03-03 72,489998 73,580002 72,290001 73,000000 5041311,000000
BHP 2022-03-02 71,070000 71,980003 70,660004 71,970001 5162526,000000
BHP 2022-03-01 68,089996 68,959999 67,570000 68,500000 4703739,000000
BHP 2022-02-28 66,970001 68,070000 66,919998 67,790001 3702952,000000
BHP 2022-02-25 64,290001 67,070000 64,089996 67,059998 5639908,000000
BHP 2022-02-24 63,540001 63,810001 62,270000 63,500000 6522989,000000
BHP 2022-02-23 69,690002 69,809998 68,669998 68,760002 5294303,000000
BHP 2022-02-22 69,410004 69,839996 68,160004 68,739998 4490694,000000
BHP 2022-02-18 69,370003 69,559998 68,610001 69,339996 6099531,000000
BHP 2022-02-17 68,150002 68,559998 67,589996 67,919998 6008734,000000
BHP 2022-02-16 67,449997 68,860001 67,470001 68,730003 6314300,000000
BHP 2022-02-15 67,050003 67,559998 66,080002 67,519997 5662596,000000
BHP 2022-02-14 68,599998 68,599998 67,529999 68,260002 3906889,000000
BHP 2022-02-11 68,559998 69,389999 68,349998 68,910004 5125986,000000
BHP 2022-02-10 69,750000 70,940002 69,620003 69,940002 7581071,000000
BHP 2022-02-09 68,430000 69,010002 67,760002 68,900002 6957550,000000
BHP 2022-02-08 69,320000 69,370003 67,889999 69,160004 9427652,000000
BHP 2022-02-07 67,580002 68,860001 67,059998 68,449997 6386360,000000
BHP 2022-02-04 65,849998 66,430000 65,650002 66,160004 6036108,000000
BHP 2022-02-03 66,529999 66,519997 65,449997 65,739998 11144380,000000
BHP 2022-02-02 65,290001 65,790001 64,809998 65,519997 7119294,000000
BHP 2022-02-01 63,980000 65,070000 63,830002 65,019997 8880407,000000
BHP 2022-01-31 63,740002 63,750000 62,840000 63,599998 7220314,000000
BHP 2022-01-28 64,550003 64,650002 63,220001 64,169998 11125740,000000
BHP 2022-01-27 64,970001 66,080002 64,900002 65,800003 10167146,000000
BHP 2022-01-26 64,410004 65,449997 64,010002 64,470001 6799359,000000
BHP 2022-01-25 63,750000 64,489998 62,860001 63,880001 7572739,000000
BHP 2022-01-24 63,230000 64,629997 62,220001 64,610001 7969485,000000
BHP 2022-01-21 65,709999 66,089996 64,949997 64,970001 9487603,000000
BHP 2022-01-20 68,489998 69,559998 67,919998 68,029999 8650539,000000
BHP 2022-01-19 67,800003 68,790001 67,650002 68,480003 4507155,000000
BHP 2022-01-18 66,870003 67,529999 66,080002 66,449997 6184147,000000
BHP 2022-01-14 66,250000 67,230003 66,089996 66,970001 5379310,000000
BHP 2022-01-13 67,000000 67,519997 66,809998 67,099998 5200878,000000
BHP 2022-01-12 67,000000 67,220001 66,110001 67,150002 4499946,000000
BHP 2022-01-11 63,000000 64,610001 62,459999 64,489998 4209768,000000
BHP 2022-01-10 63,139999 63,450001 62,200001 63,150002 4100105,000000
BHP 2022-01-07 62,889999 64,370003 62,770000 64,360001 3628957,000000
BHP 2022-01-06 62,279999 62,639999 61,400002 62,119999 2925396,000000
BHP 2022-01-05 61,740002 62,980000 61,730000 62,049999 6339063,000000
BHP 2022-01-04 60,529999 61,639999 60,439999 61,320000 3314358,000000
BHP 2022-01-03 60,590000 60,759998 60,139999 60,340000 1580154,000000
BHP 2021-12-31 60,130001 60,520000 60,040001 60,349998 1231364,000000
BHP 2021-12-30 60,799999 60,959999 60,220001 60,259998 2048659,000000
BHP 2021-12-29 60,259998 60,830002 60,150002 60,209999 2227584,000000
BHP 2021-12-28 59,930000 60,250000 59,419998 59,619999 1785019,000000
BHP 2021-12-27 59,900002 60,299999 59,389999 60,290001 1490076,000000
BHP 2021-12-23 59,610001 60,209999 59,419998 59,919998 2306628,000000
BHP 2021-12-22 58,910000 59,340000 58,060001 59,250000 3276280,000000
BHP 2021-12-21 58,860001 59,770000 58,820000 59,709999 4877484,000000
BHP 2021-12-20 57,880001 58,259998 57,369999 58,220001 3011735,000000
BHP 2021-12-17 59,040001 59,090000 58,169998 58,270000 3656359,000000
BHP 2021-12-16 58,580002 58,970001 58,369999 58,450001 2794376,000000
BHP 2021-12-15 58,110001 58,310001 57,049999 58,259998 3236687,000000
BHP 2021-12-14 58,110001 58,630001 57,820000 58,080002 3018402,000000
BHP 2021-12-13 58,020000 58,130001 57,200001 57,630001 2671606,000000
BHP 2021-12-10 57,680000 57,860001 56,959999 57,200001 1772557,000000
BHP 2021-12-09 56,970001 57,250000 56,700001 57,060001 2494879,000000
BHP 2021-12-08 57,910000 58,090000 57,439999 57,639999 2368015,000000
BHP 2021-12-07 57,700001 58,639999 57,549999 57,840000 3990131,000000
BHP 2021-12-06 55,930000 56,099998 55,450001 55,830002 4344362,000000
BHP 2021-12-03 55,790001 56,200001 54,000000 54,509998 5431925,000000
BHP 2021-12-02 56,400002 57,980000 56,130001 57,660000 6019058,000000
BHP 2021-12-01 56,450001 57,130001 55,150002 55,270000 4068311,000000
BHP 2021-11-30 56,340000 57,060001 55,700001 56,189999 4540498,000000
BHP 2021-11-29 55,459999 56,220001 55,230000 55,959999 3694752,000000
BHP 2021-11-26 53,419998 54,529999 53,279999 54,430000 2270312,000000
BHP 2021-11-24 55,959999 56,340000 55,299999 55,480000 3515834,000000
BHP 2021-11-23 54,770000 55,610001 54,759998 55,529999 3564816,000000
BHP 2021-11-22 52,900002 54,490002 52,650002 54,020000 3526618,000000
BHP 2021-11-19 52,509998 52,830002 52,230000 52,360001 2838074,000000
BHP 2021-11-18 52,250000 52,459999 51,880001 52,299999 2220860,000000
BHP 2021-11-17 52,709999 53,080002 52,290001 52,320000 2251036,000000
BHP 2021-11-16 53,500000 53,599998 52,669998 52,740002 3078048,000000
BHP 2021-11-15 53,840000 53,919998 53,439999 53,740002 2960841,000000
BHP 2021-11-12 54,500000 54,849998 54,250000 54,520000 1852619,000000
BHP 2021-11-11 54,380001 55,119999 54,220001 55,060001 3554240,000000
BHP 2021-11-10 53,000000 53,340000 52,320000 52,320000 2199024,000000
BHP 2021-11-09 54,180000 54,330002 52,840000 53,400002 2984697,000000
BHP 2021-11-08 53,730000 54,740002 53,730000 54,709999 3003210,000000
BHP 2021-11-05 53,110001 53,500000 52,990002 53,419998 3005511,000000
BHP 2021-11-04 53,400002 53,450001 52,700001 53,180000 4563599,000000
BHP 2021-11-03 53,439999 53,919998 52,990002 53,720001 3111161,000000
BHP 2021-11-02 53,099998 53,220001 52,570000 53,099998 5356398,000000
BHP 2021-11-01 54,820000 55,020000 54,459999 54,500000 3576927,000000
BHP 2021-10-29 55,380001 55,500000 54,660000 54,840000 3408308,000000
BHP 2021-10-28 56,009998 56,380001 55,779999 56,110001 2360673,000000
BHP 2021-10-27 56,279999 56,439999 55,680000 55,770000 2665034,000000
BHP 2021-10-26 57,270000 57,270000 56,610001 56,900002 2002890,000000
BHP 2021-10-25 57,070000 57,689999 56,869999 57,439999 2999715,000000
BHP 2021-10-22 56,380001 56,950001 55,750000 56,720001 3448564,000000
BHP 2021-10-21 56,139999 56,150002 55,560001 55,930000 3819531,000000
BHP 2021-10-20 57,500000 58,110001 57,090000 58,009998 3237460,000000
BHP 2021-10-19 58,060001 58,459999 57,630001 58,080002 3520053,000000
BHP 2021-10-18 57,490002 58,029999 56,820000 58,009998 3582514,000000
BHP 2021-10-15 58,000000 58,060001 57,310001 57,480000 3411287,000000
BHP 2021-10-14 56,860001 57,810001 56,770000 57,650002 4181988,000000
BHP 2021-10-13 55,360001 55,759998 55,060001 55,549999 3207885,000000
BHP 2021-10-12 55,820000 56,169998 55,599998 55,880001 2942432,000000
BHP 2021-10-11 56,599998 56,970001 55,830002 55,840000 3824244,000000
BHP 2021-10-08 55,150002 55,470001 54,730000 55,060001 2722606,000000
BHP 2021-10-07 54,310001 54,980000 54,189999 54,450001 2634059,000000
BHP 2021-10-06 52,799999 53,770000 52,430000 53,750000 3038362,000000
BHP 2021-10-05 53,610001 53,680000 52,680000 53,290001 2386166,000000
BHP 2021-10-04 53,810001 54,200001 53,290001 53,360001 2466828,000000
BHP 2021-10-01 53,509998 53,799999 52,869999 53,549999 2266484,000000
BHP 2021-09-30 53,790001 54,209999 53,400002 53,520000 3815827,000000
BHP 2021-09-29 52,770000 53,279999 52,320000 52,619999 5115644,000000
BHP 2021-09-28 53,959999 54,150002 52,430000 52,560001 7256295,000000
BHP 2021-09-27 54,360001 55,220001 54,259998 55,070000 4248350,000000
BHP 2021-09-24 54,450001 54,900002 54,330002 54,529999 4024457,000000
BHP 2021-09-23 55,220001 55,560001 54,669998 55,049999 8354137,000000
BHP 2021-09-22 55,360001 55,619999 54,660000 55,000000 5389880,000000
BHP 2021-09-21 55,000000 55,020000 53,779999 54,540001 3584544,000000
BHP 2021-09-20 53,009998 54,110001 52,869999 54,040001 5552289,000000
BHP 2021-09-17 55,799999 56,119999 54,779999 55,540001 6126896,000000
BHP 2021-09-16 58,840000 58,810001 57,299999 58,110001 3429879,000000
BHP 2021-09-15 59,840000 60,759998 59,770000 60,320000 4209421,000000
BHP 2021-09-14 60,799999 60,889999 59,570000 59,820000 4122921,000000
BHP 2021-09-13 61,410000 61,560001 60,810001 61,090000 3490984,000000
BHP 2021-09-10 61,180000 61,680000 60,840000 60,860001 1669107,000000
BHP 2021-09-09 60,580002 60,860001 60,200001 60,430000 2813766,000000
BHP 2021-09-08 61,549999 61,840000 60,450001 61,000000 2852698,000000
BHP 2021-09-07 62,200001 62,470001 61,650002 61,950001 3170108,000000
BHP 2021-09-03 62,480000 63,259998 62,119999 63,009998 3365148,000000
BHP 2021-09-02 61,200001 62,000000 61,209999 61,880001 4386678,000000
BHP 2021-09-01 65,010002 65,550003 64,739998 65,279999 3253266,000000
BHP 2021-08-31 67,669998 66,930000 65,559998 66,139999 3470829,000000
BHP 2021-08-30 67,669998 68,129997 67,010002 67,669998 2202336,000000
BHP 2021-08-27 65,349998 66,629997 65,349998 66,580002 2911374,000000
BHP 2021-08-26 65,139999 65,419998 64,430000 64,830002 3059980,000000
BHP 2021-08-25 65,500000 66,000000 65,190002 65,830002 3339636,000000
BHP 2021-08-24 64,349998 65,370003 64,349998 65,230003 2733039,000000
BHP 2021-08-23 63,799999 64,489998 63,520000 64,430000 2906328,000000
BHP 2021-08-20 63,299999 63,630001 62,779999 63,599998 4579917,000000
BHP 2021-08-19 63,369999 63,959999 62,540001 62,840000 7558668,000000
BHP 2021-08-18 66,650002 66,720001 65,169998 65,470001 8347019,000000
BHP 2021-08-17 70,860001 71,570000 68,690002 69,830002 11356589,000000
BHP 2021-08-16 76,300003 76,330002 75,120003 75,820000 3317131,000000
BHP 2021-08-13 77,220001 78,139999 77,099998 77,820000 1355629,000000
BHP 2021-08-12 76,839996 76,980003 76,339996 76,790001 1451012,000000
BHP 2021-08-11 77,519997 78,000000 76,980003 77,870003 945683,000000
BHP 2021-08-10 76,010002 77,599998 75,940002 77,529999 1662125,000000
BHP 2021-08-09 766,000000 76,809998 76,239998 76,540001 979561,000000
BHP 2021-08-06 77,269997 77,489998 76,400002 76,720001 1011251,000000
BHP 2021-08-05 77,400002 77,629997 76,709999 77,019997 1966947,000000
BHP 2021-08-04 79,800003 80,290001 79,019997 79,019997 1505884,000000
BHP 2021-08-03 78,800003 80,010002 78,250000 79,730003 1696015,000000
BHP 2021-08-02 79,709999 79,879997 78,349998 78,410004 1334149,000000
BHP 2021-07-30 78,900002 79,489998 78,099998 78,559998 1232358,000000
BHP 2021-07-29 80,309998 80,500000 79,940002 80,239998 2339966,000000
BHP 2021-07-28 77,980003 79,339996 77,690002 79,110001 1576383,000000
BHP 2021-07-27 77,800003 78,720001 77,050003 78,029999 2077772,000000
BHP 2021-07-26 77,510002 79,160004 77,500000 79,029999 2107540,000000
BHP 2021-07-23 76,320000 76,589996 75,389999 76,430000 1057428,000000
BHP 2021-07-22 76,000000 76,089996 74,910004 75,629997 1004785,000000
BHP 2021-07-21 76,000000 76,089996 74,910004 75,290001 282338,000000
BHP 2021-07-20 72,669998 74,250000 72,250000 73,830002 1756152,000000
BHP 2021-07-19 72,489998 72,930000 72,019997 72,339996 1920402,000000
BHP 2021-07-16 75,910004 75,910004 74,139999 74,379997 1643132,000000
BHP 2021-07-15 75,419998 76,709999 75,290001 76,349998 1290671,000000
BHP 2021-07-14 77,000000 77,220001 75,559998 76,059998 2010652,000000
BHP 2021-07-13 75,769997 76,489998 75,660004 76,180000 1062578,000000
BHP 2021-07-12 75,750000 76,739998 75,459999 76,510002 995925,000000
BHP 2021-07-09 74,919998 76,889999 74,529999 76,480003 2609637,000000
BHP 2021-07-08 72,599998 73,779999 72,290001 73,500000 1450100,000000
BHP 2021-07-07 73,750000 74,360001 73,180000 74,029999 1410280,000000
BHP 2021-07-06 73,680000 73,769997 71,809998 72,279999 1189103,000000
BHP 2021-07-02 72,440002 72,980003 72,000000 72,959999 880817,000000
BHP 2021-07-01 73,220001 73,489998 72,029999 72,410004 996324,000000
BHP 2021-06-30 72,680000 73,040001 72,019997 72,830002 1176038,000000
BHP 2021-06-29 73,190002 73,449997 72,629997 72,820000 924437,000000
BHP 2021-06-28 73,580002 73,849998 72,330002 72,809998 1438653,000000
BHP 2021-06-25 73,559998 73,769997 73,220001 73,230003 1004520,000000
BHP 2021-06-24 72,389999 72,870003 71,970001 72,790001 986321,000000
BHP 2021-06-23 72,080002 72,500000 71,519997 71,620003 1245427,000000
BHP 2021-06-22 70,550003 71,400002 69,919998 71,279999 1723042,000000
BHP 2021-06-21 69,599998 70,610001 69,489998 70,430000 1464468,000000
BHP 2021-06-18 70,000000 70,180000 68,540001 68,540001 2431265,000000
BHP 2021-06-17 72,300003 72,800003 70,239998 70,500000 3349665,000000
BHP 2021-06-16 74,160004 74,769997 73,400002 73,820000 1923194,000000
BHP 2021-06-15 74,730003 75,070000 74,190002 74,919998 2263234,000000
BHP 2021-06-14 75,629997 75,970001 75,389999 75,489998 1330589,000000
BHP 2021-06-11 76,040001 76,250000 75,540001 75,870003 1006235,000000
BHP 2021-06-10 74,620003 75,400002 74,540001 75,250000 1533501,000000
BHP 2021-06-09 74,860001 74,959999 74,150002 74,419998 1766070,000000
BHP 2021-06-08 75,529999 76,470001 74,750000 76,010002 1671374,000000
BHP 2021-06-07 75,739998 75,830002 74,519997 74,830002 1058121,000000
BHP 2021-06-04 76,000000 76,309998 75,330002 76,120003 994172,000000
BHP 2021-06-03 75,180000 75,169998 74,400002 74,949997 1155834,000000
BHP 2021-06-02 75,980003 76,320000 75,589996 76,250000 1314141,000000
BHP 2021-06-01 76,129997 76,580002 75,849998 76,300003 1949995,000000
BHP 2021-05-28 73,919998 74,379997 73,709999 74,110001 1116858,000000
BHP 2021-05-27 74,500000 74,919998 73,930000 74,239998 1682700,000000
BHP 2021-05-26 71,910004 72,660004 71,739998 72,459999 2221800,000000
BHP 2021-05-25 72,500000 72,599998 71,730003 71,910004 2046600,000000
BHP 2021-05-24 72,930000 73,300003 72,570000 73,050003 1354700,000000
BHP 2021-05-21 74,570000 74,580002 73,139999 73,360001 1481900,000000
BHP 2021-05-20 74,000000 74,290001 73,480003 74,099998 1955400,000000
BHP 2021-05-19 74,930000 75,230003 73,650002 74,099998 2830600,000000
BHP 2021-05-18 79,089996 79,169998 77,180000 77,500000 1862600,000000
BHP 2021-05-17 77,169998 78,809998 76,980003 78,699997 2158600,000000
BHP 2021-05-14 76,750000 77,669998 76,559998 77,470001 2198900,000000
BHP 2021-05-13 77,419998 78,370003 76,639999 77,669998 2256100,000000
BHP 2021-05-12 79,830002 81,029999 78,730003 79,050003 2445800,000000
BHP 2021-05-11 79,459999 80,970001 78,830002 80,699997 2363800,000000
BHP 2021-05-10 81,519997 82,070000 80,750000 80,830002 2709500,000000
BHP 2021-05-07 78,669998 79,540001 78,010002 79,379997 2322700,000000
BHP 2021-05-06 77,160004 78,449997 76,830002 78,370003 1804200,000000
BHP 2021-05-05 76,129997 77,400002 76,129997 77,199997 1241000,000000
BHP 2021-05-04 74,400002 74,589996 73,430000 74,570000 1249000,000000
BHP 2021-05-03 73,430000 74,300003 73,309998 74,110001 1143000,000000
BHP 2021-04-30 74,029999 74,400002 72,669998 72,760002 2202100,000000
BHP 2021-04-29 75,910004 75,989998 74,070000 74,769997 2455600,000000
BHP 2021-04-28 74,529999 76,110001 74,430000 75,730003 1363900,000000
BHP 2021-04-27 74,709999 74,970001 74,320000 74,580002 2043900,000000
BHP 2021-04-26 75,269997 75,919998 75,050003 75,680000 2152900,000000
BHP 2021-04-23 73,639999 74,949997 73,199997 74,680000 1703600,000000
BHP 2021-04-22 73,110001 73,129997 72,260002 72,580002 2669300,000000
BHP 2021-04-21 71,900002 74,050003 71,650002 73,940002 2950800,000000
BHP 2021-04-20 73,989998 74,059998 72,080002 72,459999 1593100,000000
BHP 2021-04-19 74,309998 74,959999 73,790001 74,120003 1443600,000000
BHP 2021-04-16 74,500000 74,510002 73,330002 73,750000 1507500,000000
BHP 2021-04-15 73,709999 74,290001 73,330002 74,070000 2394700,000000
BHP 2021-04-14 71,150002 73,019997 71,080002 72,709999 2466000,000000
BHP 2021-04-13 70,489998 70,519997 69,760002 70,269997 1361600,000000
BHP 2021-04-12 70,320000 70,349998 69,650002 70,019997 1435100,000000
BHP 2021-04-09 70,639999 70,959999 70,150002 70,730003 1744600,000000
BHP 2021-04-08 71,169998 71,250000 70,620003 71,230003 1157000,000000
BHP 2021-04-07 70,769997 71,580002 70,559998 71,150002 2127400,000000
BHP 2021-04-06 71,080002 71,110001 69,709999 69,870003 1509400,000000
BHP 2021-04-05 70,339996 71,580002 70,290001 71,139999 1367200,000000
BHP 2021-04-01 69,769997 69,769997 68,510002 69,540001 2075400,000000
BHP 2021-03-31 69,580002 69,949997 69,370003 69,389999 1940600,000000
BHP 2021-03-30 69,459999 70,059998 68,900002 69,699997 3778400,000000
BHP 2021-03-29 69,959999 70,080002 69,169998 69,820000 1799700,000000
BHP 2021-03-26 69,150002 70,400002 69,000000 70,309998 2206200,000000
BHP 2021-03-25 67,410004 67,750000 66,330002 67,660004 2680100,000000
BHP 2021-03-24 67,849998 68,650002 67,820000 67,980003 2325400,000000
BHP 2021-03-23 68,540001 68,989998 67,339996 67,529999 2569900,000000
BHP 2021-03-22 69,260002 69,370003 68,470001 69,169998 1949100,000000
BHP 2021-03-19 69,480003 69,610001 68,620003 68,830002 2036800,000000
BHP 2021-03-18 71,529999 71,620003 69,820000 69,889999 1890100,000000
BHP 2021-03-17 70,900002 71,849998 70,440002 71,550003 1901500,000000
BHP 2021-03-16 72,760002 72,800003 71,720001 71,849998 2290400,000000
BHP 2021-03-15 73,019997 73,519997 72,290001 73,050003 2491900,000000
BHP 2021-03-12 73,279999 74,650002 72,910004 74,580002 2343100,000000
BHP 2021-03-11 74,000000 74,190002 73,550003 74,099998 2075800,000000
BHP 2021-03-10 73,769997 74,260002 72,550003 72,970001 3383500,000000
BHP 2021-03-09 75,029999 76,320000 73,449997 75,629997 5010200,000000
BHP 2021-03-08 75,690002 76,379997 75,279999 75,790001 2949300,000000
BHP 2021-03-05 75,540001 76,669998 74,300003 76,370003 4320200,000000
BHP 2021-03-04 77,019997 77,570000 74,980003 76,000000 5918900,000000
BHP 2021-03-03 79,769997 81,820000 79,529999 81,000000 3786400,000000
BHP 2021-03-02 79,000000 80,620003 78,970001 80,099998 3196000,000000
BHP 2021-03-01 77,010002 79,070000 77,000000 78,760002 2364500,000000
BHP 2021-02-26 77,260002 77,510002 75,480003 75,910004 3457000,000000
BHP 2021-02-25 80,129997 80,489998 77,660004 78,040001 2716900,000000
BHP 2021-02-24 78,339996 79,949997 78,010002 79,739998 2638300,000000
BHP 2021-02-23 77,849998 78,699997 76,040001 78,650002 3360800,000000
BHP 2021-02-22 76,540001 78,269997 76,220001 77,550003 2866300,000000
BHP 2021-02-19 76,389999 76,720001 75,629997 76,110001 2920600,000000
BHP 2021-02-18 76,309998 76,309998 74,889999 75,800003 2109500,000000
BHP 2021-02-17 76,129997 76,129997 74,900002 75,570000 1960100,000000
BHP 2021-02-16 74,199997 76,199997 73,870003 75,480003 4184400,000000
BHP 2021-02-12 69,370003 70,599998 69,230003 70,379997 1734400,000000
BHP 2021-02-11 69,709999 70,050003 69,089996 69,720001 2565700,000000
BHP 2021-02-10 70,669998 70,790001 69,019997 69,809998 2391600,000000
BHP 2021-02-09 69,180000 69,919998 68,610001 69,680000 2821500,000000
BHP 2021-02-08 68,849998 69,669998 68,809998 69,650002 1935400,000000
BHP 2021-02-05 67,440002 67,839996 66,900002 67,779999 2356400,000000
BHP 2021-02-04 66,730003 67,099998 66,410004 67,000000 1618900,000000
BHP 2021-02-03 66,970001 67,290001 66,470001 67,050003 2608500,000000
BHP 2021-02-02 67,169998 67,410004 66,510002 67,110001 2594400,000000
BHP 2021-02-01 68,830002 69,019997 67,510002 68,339996 3176600,000000
BHP 2021-01-29 68,330002 68,599998 66,580002 66,779999 3952000,000000
BHP 2021-01-28 69,760002 70,279999 69,180000 69,309998 3655400,000000
BHP 2021-01-27 68,949997 70,800003 68,540001 69,139999 6080400,000000
BHP 2021-01-26 71,489998 72,070000 71,309998 71,800003 1909400,000000
BHP 2021-01-25 70,610001 71,269997 70,269997 71,209999 2275200,000000
BHP 2021-01-22 70,379997 71,989998 70,180000 71,790001 2106400,000000
BHP 2021-01-21 73,269997 73,269997 71,980003 72,330002 2869100,000000
BHP 2021-01-20 72,809998 73,209999 72,349998 72,779999 2724600,000000
BHP 2021-01-19 70,680000 71,779999 70,360001 71,440002 3425200,000000
BHP 2021-01-15 71,790001 71,860001 70,339996 70,610001 2089700,000000
BHP 2021-01-14 72,480003 74,410004 72,449997 73,879997 2291700,000000
BHP 2021-01-13 71,930000 71,930000 70,949997 71,070000 1607000,000000
BHP 2021-01-12 71,410004 72,019997 70,980003 71,949997 1483200,000000
BHP 2021-01-11 70,790001 71,730003 70,620003 71,279999 2343300,000000
BHP 2021-01-08 73,709999 73,790001 72,389999 73,459999 2778000,000000
BHP 2021-01-07 72,709999 73,370003 72,269997 73,180000 2740700,000000
BHP 2021-01-06 71,400002 72,410004 70,900002 71,709999 4844400,000000
BHP 2021-01-05 67,610001 69,930000 67,589996 69,500000 3479500,000000
BHP 2021-01-04 68,000000 68,260002 67,169998 67,349998 2879100,000000
BHP 2020-12-31 65,519997 65,550003 65,120003 65,339996 1524800,000000
BHP 2020-12-30 66,099998 66,379997 65,760002 65,940002 1354700,000000
BHP 2020-12-29 66,400002 66,470001 65,529999 65,699997 2032200,000000
BHP 2020-12-28 65,639999 65,970001 65,059998 65,290001 813500,000000
BHP 2020-12-24 65,980003 66,059998 64,940002 65,150002 620100,000000
BHP 2020-12-23 65,519997 66,000000 65,269997 65,629997 1606900,000000
BHP 2020-12-22 65,150002 65,389999 64,559998 64,629997 1512800,000000
BHP 2020-12-21 64,180000 65,699997 64,059998 65,580002 2393900,000000
BHP 2020-12-18 65,940002 66,070000 65,500000 65,720001 2378100,000000
BHP 2020-12-17 66,269997 66,790001 66,050003 66,279999 2282400,000000
BHP 2020-12-16 64,760002 65,089996 64,389999 64,870003 2525100,000000
BHP 2020-12-15 64,180000 64,769997 63,970001 64,690002 1941200,000000
BHP 2020-12-14 64,519997 64,669998 63,389999 63,400002 2075100,000000
BHP 2020-12-11 64,279999 64,900002 64,190002 64,519997 1924300,000000
BHP 2020-12-10 63,520000 65,110001 63,450001 64,750000 2500600,000000
BHP 2020-12-09 63,529999 63,750000 62,400002 62,990002 1999400,000000
BHP 2020-12-08 62,200001 63,139999 62,200001 63,009998 1705900,000000
BHP 2020-12-07 62,630001 62,990002 62,330002 62,529999 1420000,000000
BHP 2020-12-04 62,189999 63,290001 62,189999 63,060001 2672800,000000
BHP 2020-12-03 61,430000 62,209999 61,029999 61,590000 2324800,000000
BHP 2020-12-02 59,380001 60,419998 59,209999 60,130001 3689900,000000
BHP 2020-12-01 57,209999 57,980000 57,189999 57,750000 1690000,000000
BHP 2020-11-30 56,919998 57,020000 55,790001 55,790001 2013100,000000
BHP 2020-11-27 56,549999 57,290001 56,500000 57,259998 1245500,000000
BHP 2020-11-25 57,000000 57,380001 56,590000 57,320000 1663900,000000
BHP 2020-11-24 56,849998 57,930000 56,700001 57,849998 3045600,000000
BHP 2020-11-23 54,580002 55,169998 54,500000 55,119999 2272300,000000
BHP 2020-11-20 53,560001 53,830002 53,360001 53,700001 1215400,000000
BHP 2020-11-19 52,889999 53,130001 52,520000 53,080002 1469300,000000
BHP 2020-11-18 53,939999 54,090000 53,320000 53,330002 1642600,000000
BHP 2020-11-17 53,540001 53,959999 53,290001 53,730000 2305700,000000
BHP 2020-11-16 54,009998 54,150002 53,520000 53,970001 2109500,000000
BHP 2020-11-13 52,459999 53,180000 52,330002 52,950001 1736500,000000
BHP 2020-11-12 52,400002 52,840000 51,900002 52,110001 1388600,000000
BHP 2020-11-11 53,720001 53,889999 53,340000 53,540001 1512400,000000
BHP 2020-11-10 53,680000 54,310001 53,560001 53,610001 2122900,000000
BHP 2020-11-09 54,330002 54,419998 52,490002 53,099998 2982600,000000
BHP 2020-11-06 51,150002 51,380001 50,840000 51,060001 2052700,000000
BHP 2020-11-05 50,139999 50,599998 49,930000 50,060001 2577200,000000
BHP 2020-11-04 49,029999 49,279999 48,400002 48,849998 3475000,000000
BHP 2020-11-03 49,619999 49,700001 49,209999 49,549999 1938300,000000
BHP 2020-11-02 48,450001 48,470001 47,939999 48,090000 2523100,000000
BHP 2020-10-30 47,470001 48,150002 47,389999 48,110001 3674300,000000
BHP 2020-10-29 47,220001 48,279999 46,900002 48,110001 2868200,000000
BHP 2020-10-28 48,180000 48,419998 47,630001 47,700001 3682400,000000
BHP 2020-10-27 49,450001 49,930000 49,320000 49,740002 1876500,000000
BHP 2020-10-26 50,869999 50,990002 49,939999 50,360001 2195900,000000
BHP 2020-10-23 51,400002 51,549999 51,180000 51,389999 2158100,000000
BHP 2020-10-22 51,340000 51,810001 51,000000 51,730000 2178300,000000
BHP 2020-10-21 51,360001 52,070000 51,340000 51,349998 1907300,000000
BHP 2020-10-20 50,820000 51,380001 50,750000 51,200001 2255000,000000
BHP 2020-10-19 51,490002 51,930000 50,590000 50,610001 1604000,000000
BHP 2020-10-16 51,779999 51,980000 51,520000 51,650002 1107900,000000
BHP 2020-10-15 50,990002 51,910000 50,900002 51,810001 1379300,000000
BHP 2020-10-14 52,070000 52,459999 51,910000 51,919998 1964300,000000
BHP 2020-10-13 51,919998 52,240002 51,770000 52,049999 1664600,000000
BHP 2020-10-12 52,840000 52,840000 52,330002 52,500000 1274200,000000
BHP 2020-10-09 53,119999 53,180000 52,680000 52,869999 1643700,000000
BHP 2020-10-08 52,060001 52,529999 51,869999 52,520000 2272900,000000
BHP 2020-10-07 51,400002 52,290001 51,320000 51,939999 2559800,000000
BHP 2020-10-06 51,860001 51,930000 50,340000 50,500000 4617100,000000
BHP 2020-10-05 51,759998 52,270000 51,750000 52,169998 1517700,000000
BHP 2020-10-02 50,630001 51,820000 50,500000 51,459999 2200500,000000
BHP 2020-10-01 51,860001 51,970001 51,029999 51,340000 1914800,000000
BHP 2020-09-30 52,060001 52,060001 51,430000 51,709999 2039600,000000
BHP 2020-09-29 52,080002 52,349998 51,430000 51,599998 2414500,000000
BHP 2020-09-28 53,029999 53,180000 52,580002 52,740002 2069000,000000
BHP 2020-09-25 51,930000 52,430000 51,660000 52,389999 2269500,000000
BHP 2020-09-24 52,150002 53,200001 51,810001 52,650002 2000700,000000
BHP 2020-09-23 52,980000 53,119999 51,660000 51,830002 2184100,000000
BHP 2020-09-22 53,060001 53,290001 52,240002 52,889999 1257600,000000
BHP 2020-09-21 53,380001 53,459999 52,160000 52,919998 2537100,000000
BHP 2020-09-18 55,580002 55,849998 54,709999 54,709999 2044400,000000
BHP 2020-09-17 54,619999 55,650002 54,560001 55,490002 3742700,000000
BHP 2020-09-16 56,480000 56,580002 55,810001 55,880001 2532200,000000
BHP 2020-09-15 55,950001 56,180000 55,340000 55,400002 2108900,000000
BHP 2020-09-14 54,779999 55,049999 54,490002 54,860001 1675100,000000
BHP 2020-09-11 53,490002 54,500000 53,299999 54,189999 2695300,000000
BHP 2020-09-10 53,840000 54,099998 52,560001 52,639999 2323700,000000
BHP 2020-09-09 53,970001 54,480000 53,919998 54,230000 1821700,000000
BHP 2020-09-08 52,900002 53,799999 52,599998 53,049999 2055100,000000
BHP 2020-09-04 53,709999 54,000000 52,490002 53,709999 2400600,000000
BHP 2020-09-03 53,849998 53,970001 52,520000 53,150002 3057800,000000
BHP 2020-09-02 56,910000 56,950001 55,869999 55,279999 1693800,000000
BHP 2020-09-01 56,139999 56,900002 55,669998 55,680000 2077600,000000
BHP 2020-08-31 55,130001 55,419998 54,990002 53,990002 1749700,000000
BHP 2020-08-28 55,430000 55,849998 55,070000 54,740002 1484500,000000
BHP 2020-08-27 55,889999 55,919998 54,599998 53,970001 2129700,000000
BHP 2020-08-26 54,549999 55,340000 54,500000 54,080002 1090000,000000
BHP 2020-08-25 55,029999 55,029999 54,270000 53,650002 1338000,000000
BHP 2020-08-24 55,619999 55,639999 55,000000 54,209999 1128100,000000
BHP 2020-08-21 54,400002 54,869999 54,310001 53,450001 2049400,000000
BHP 2020-08-20 55,080002 55,750000 54,810001 54,650002 1464900,000000
BHP 2020-08-19 56,770000 57,060001 55,669998 54,689999 1511800,000000
BHP 2020-08-18 57,799999 57,880001 56,639999 55,790001 1940700,000000
BHP 2020-08-17 57,849998 58,320000 57,810001 56,849998 1355600,000000
BHP 2020-08-14 57,099998 57,290001 56,779999 55,880001 1122400,000000
BHP 2020-08-13 57,400002 57,680000 56,770000 55,919998 1209800,000000
BHP 2020-08-12 57,599998 58,349998 57,299999 56,340000 2226500,000000
BHP 2020-08-11 57,849998 57,930000 56,689999 55,720001 2974100,000000
BHP 2020-08-10 56,730000 57,400002 56,610001 56,040001 2144300,000000
BHP 2020-08-07 55,970001 55,980000 55,389999 54,799999 2314400,000000
BHP 2020-08-06 56,599998 56,910000 56,330002 55,730000 2219900,000000
BHP 2020-08-05 55,730000 56,689999 55,650002 54,930000 2103900,000000
BHP 2020-08-04 53,320000 54,169998 53,320000 53,099998 1510800,000000
BHP 2020-08-03 53,480000 53,709999 53,250000 52,639999 1302200,000000
BHP 2020-07-31 52,869999 52,950001 52,369999 51,810001 1643900,000000
BHP 2020-07-30 52,709999 53,270000 52,240002 52,110001 2137200,000000
BHP 2020-07-29 53,380001 54,400002 53,310001 53,200001 1921100,000000
BHP 2020-07-28 53,369999 53,730000 53,320000 52,480000 1943300,000000
BHP 2020-07-27 53,410000 54,450001 53,330002 53,330002 2264900,000000
BHP 2020-07-24 52,459999 52,799999 52,169998 51,580002 1793700,000000
BHP 2020-07-23 53,060001 53,290001 52,500000 51,680000 1620500,000000
BHP 2020-07-22 52,570000 53,230000 52,570000 52,150002 2652400,000000
BHP 2020-07-21 53,009998 53,500000 52,680000 52,279999 2832200,000000
BHP 2020-07-20 53,639999 54,169998 53,549999 52,540001 1981700,000000
BHP 2020-07-17 53,410000 53,990002 53,299999 52,790001 2035900,000000
BHP 2020-07-16 52,720001 53,009998 52,610001 51,919998 1816400,000000
BHP 2020-07-15 53,689999 53,779999 52,650002 52,040001 3301700,000000
BHP 2020-07-14 51,150002 52,520000 51,090000 51,340000 2438600,000000
BHP 2020-07-13 51,889999 52,080002 50,759998 49,779999 1927800,000000
BHP 2020-07-10 50,720001 51,130001 50,310001 50,070000 1620800,000000
BHP 2020-07-09 51,189999 51,349998 50,150002 49,509998 1638500,000000
BHP 2020-07-08 50,340000 51,220001 50,340000 50,110001 2386400,000000
BHP 2020-07-07 50,000000 50,689999 49,869999 48,950001 1676100,000000
BHP 2020-07-06 50,020000 50,450001 49,919998 49,450001 1355900,000000
BHP 2020-07-02 50,360001 50,759998 50,070000 49,090000 1843100,000000
BHP 2020-07-01 49,480000 49,750000 49,040001 48,490002 2012200,000000
BHP 2020-06-30 48,680000 49,880001 48,619999 48,759998 1772400,000000
BHP 2020-06-29 48,889999 49,040001 48,480000 48,020000 1730100,000000
BHP 2020-06-26 49,279999 49,320000 48,459999 47,590000 1797500,000000
BHP 2020-06-25 48,570000 49,439999 48,419998 48,450001 1932100,000000
BHP 2020-06-24 49,060001 49,240002 48,259998 47,470001 2118000,000000
BHP 2020-06-23 49,880001 50,490002 49,759998 48,849998 1949500,000000
BHP 2020-06-22 48,740002 49,160000 48,529999 48,150002 1200200,000000
BHP 2020-06-19 48,529999 48,790001 47,820000 47,020000 2277300,000000
BHP 2020-06-18 48,270000 49,150002 48,250000 48,060001 1616100,000000
BHP 2020-06-17 49,869999 50,180000 49,529999 48,669998 1337800,000000
BHP 2020-06-16 50,799999 50,810001 49,299999 49,070000 2008900,000000
BHP 2020-06-15 48,250000 49,580002 47,919998 48,389999 2316800,000000
BHP 2020-06-12 50,470001 50,750000 49,270000 49,029999 3171800,000000
BHP 2020-06-11 50,400002 50,580002 48,570000 47,720001 2517300,000000
BHP 2020-06-10 52,320000 52,860001 51,919998 51,439999 1891900,000000
BHP 2020-06-09 51,560001 52,570000 51,250000 51,259998 1648200,000000
BHP 2020-06-08 52,470001 52,730000 51,880001 51,650002 1904000,000000
BHP 2020-06-05 51,480000 52,250000 51,330002 50,450001 1924300,000000
BHP 2020-06-04 50,150002 50,500000 49,889999 49,419998 1595400,000000
BHP 2020-06-03 50,000000 50,860001 49,950001 49,500000 1680700,000000
BHP 2020-06-02 48,880001 49,919998 48,689999 48,799999 2864000,000000
BHP 2020-06-01 47,340000 48,310001 47,169998 47,310001 2176700,000000
BHP 2020-05-29 46,740002 47,259998 46,520000 46,180000 3577800,000000
BIDU 2022-06-27 154,100006 155,399994 151,595001 155,240005 3510264,000000
BIDU 2022-06-24 149,009995 152,580002 148,449997 151,339996 2451610,000000
BIDU 2022-06-23 145,375000 149,979996 143,369995 146,130005 3104340,000000
BIDU 2022-06-22 142,830002 147,122299 142,630096 142,690002 2513234,000000
BIDU 2022-06-21 142,779999 146,625000 141,005005 145,630005 3113276,000000
BIDU 2022-06-17 142,985001 145,000000 137,550003 139,830002 4957705,000000
BIDU 2022-06-16 139,009995 140,529999 136,009995 137,380005 3950423,000000
BIDU 2022-06-15 144,699997 145,759995 140,149994 144,820007 3713635,000000
BIDU 2022-06-14 136,679993 141,639999 136,134201 140,800003 3165966,000000
BIDU 2022-06-13 139,169998 139,449997 130,509995 131,880005 4370091,000000
BIDU 2022-06-10 149,389999 151,580002 142,750000 142,869995 4338800,000000
BIDU 2022-06-09 150,550003 151,000000 145,115005 145,509995 3747497,000000
BIDU 2022-06-08 152,039993 155,699997 149,369995 152,880005 5293688,000000
BIDU 2022-06-07 145,059998 150,990005 144,940002 150,580002 2572313,000000
BIDU 2022-06-06 148,710007 151,580002 143,740005 146,990005 4003777,000000
BIDU 2022-06-03 144,210007 145,389999 142,000000 143,419998 1944555,000000
BIDU 2022-06-02 141,320007 146,639999 141,320007 146,199997 2913180,000000
BIDU 2022-06-01 141,809998 145,389999 139,339996 141,309998 3144386,000000
BIDU 2022-05-31 145,869995 146,990005 140,130005 140,350006 7081647,000000
BIDU 2022-05-27 134,300003 139,389999 134,039993 139,089996 4573581,000000
BIDU 2022-05-26 124,910004 136,910004 124,339996 136,190002 5792745,000000
BIDU 2022-05-25 117,419998 119,820000 116,629997 119,320000 2600375,000000
BIDU 2022-05-24 117,419998 119,820000 116,629997 117,230003 1387159,000000
BIDU 2022-05-23 125,750000 125,739998 122,059998 124,000000 1771109,000000
BIDU 2022-05-20 126,120003 129,600006 121,290001 124,470001 2723683,000000
BIDU 2022-05-19 119,199997 126,860001 118,970001 125,339996 3588979,000000
BIDU 2022-05-18 121,199997 124,220001 118,440002 118,860001 3051903,000000
BIDU 2022-05-17 123,410004 124,669998 120,230003 123,440002 2794890,000000
BIDU 2022-05-13 112,400002 117,959999 112,129997 116,940002 3361514,000000
BIDU 2022-05-12 105,019997 110,949997 101,620003 107,879997 3493255,000000
BIDU 2022-05-11 109,699997 113,070000 105,330002 106,089996 3240711,000000
BIDU 2022-05-10 110,739998 111,169998 106,239998 107,910004 2996608,000000
BIDU 2022-05-09 113,000000 113,010002 105,849998 106,620003 3780090,000000
BIDU 2022-05-06 121,699997 122,000000 116,379997 116,760002 2456981,000000
BIDU 2022-05-05 126,650002 128,229996 122,459999 124,080002 3092382,000000
BIDU 2022-05-04 124,129997 132,360001 122,849998 131,949997 2504892,000000
BIDU 2022-05-03 127,849998 130,720001 126,120003 127,570000 1648518,000000
BIDU 2022-05-02 123,010002 127,919998 122,199997 127,860001 3284816,000000
BIDU 2022-04-29 130,690002 136,520004 123,830002 124,169998 5515817,000000
BIDU 2022-04-27 113,570000 119,650002 112,879997 118,519997 3618143,000000
BIDU 2022-04-26 114,059998 114,930000 110,599998 111,930000 2854460,000000
BIDU 2022-04-25 110,720001 117,260002 110,330002 116,570000 3609413,000000
BIDU 2022-04-22 116,650002 120,970001 114,459999 114,570000 3737551,000000
BIDU 2022-04-21 122,370003 123,779999 115,290001 115,970001 3231942,000000
BIDU 2022-04-20 127,480003 127,510002 122,139999 122,309998 2747546,000000
BIDU 2022-04-19 124,680000 127,070000 120,620003 126,610001 3083417,000000
BIDU 2022-04-18 128,600006 129,070007 124,419998 126,730003 2873924,000000
BIDU 2022-04-14 133,500000 133,520004 129,339996 129,559998 2149819,000000
BIDU 2022-04-13 131,770004 135,419998 129,419998 134,669998 2529209,000000
BIDU 2022-04-12 134,889999 135,460007 130,679993 130,990005 2750865,000000
BIDU 2022-04-11 133,990005 136,139999 130,500000 133,050003 2834227,000000
BIDU 2022-04-08 135,399994 138,410004 134,580002 134,759995 2500992,000000
BIDU 2022-04-07 138,350006 139,600006 133,250000 135,710007 3580454,000000
BIDU 2022-04-06 142,729996 142,839996 138,000000 140,000000 3413433,000000
BIDU 2022-04-05 150,610001 150,899994 144,279999 144,619995 3531640,000000
BIDU 2022-04-04 146,630005 154,289993 145,600006 153,800003 5732825,000000
BIDU 2022-04-01 144,009995 144,850006 140,160004 140,970001 6532495,000000
BIDU 2022-03-31 138,320007 139,460007 132,179993 132,300003 7965878,000000
BIDU 2022-03-30 146,119995 150,580002 143,429993 143,830002 4759932,000000
BIDU 2022-03-29 153,190002 154,869995 147,210007 147,690002 3280094,000000
BIDU 2022-03-28 147,000000 148,419998 144,800003 147,449997 2543325,000000
BIDU 2022-03-25 145,160004 147,960007 142,820007 146,539993 3012579,000000
BIDU 2022-03-24 153,710007 155,740005 143,509995 150,610001 4874108,000000
BIDU 2022-03-23 152,500000 158,580002 148,539993 154,899994 4900783,000000
BIDU 2022-03-22 154,860001 157,699997 150,289993 154,589996 5438172,000000
BIDU 2022-03-21 146,000000 150,369995 142,770004 146,679993 4209794,000000
BIDU 2022-03-18 150,210007 158,580002 148,899994 149,039993 14387219,000000
BIDU 2022-03-17 143,429993 147,500000 137,929993 147,149994 8725541,000000
BIDU 2022-03-16 126,040001 151,440002 122,809998 150,869995 17773714,000000
BIDU 2022-03-15 105,010002 113,500000 103,769997 108,379997 9175667,000000
BIDU 2022-03-14 107,650002 116,610001 102,180000 108,970001 13559904,000000
BIDU 2022-03-11 135,899994 137,440002 118,660004 118,919998 7837318,000000
BIDU 2022-03-10 138,089996 138,339996 132,860001 135,160004 4409888,000000
BIDU 2022-03-09 138,460007 144,669998 138,460007 144,229996 3169737,000000
BIDU 2022-03-08 138,279999 139,309998 132,080002 136,820007 3531814,000000
BIDU 2022-03-07 143,619995 148,259995 138,360001 138,369995 3945019,000000
BIDU 2022-03-04 152,300003 154,759995 146,399994 147,259995 3070880,000000
BIDU 2022-03-03 161,320007 163,389999 153,160004 155,190002 3196652,000000
BIDU 2022-03-02 160,259995 162,589996 154,720001 160,570007 3449831,000000
BIDU 2022-03-01 160,869995 170,350006 160,000000 162,860001 6879906,000000
BIDU 2022-02-28 150,089996 153,479996 148,339996 152,440002 3215329,000000
BIDU 2022-02-25 149,750000 153,850006 148,110001 153,110001 2578995,000000
BIDU 2022-02-24 140,009995 151,350006 137,070007 151,119995 4216152,000000
BIDU 2022-02-23 154,169998 156,350006 149,580002 149,820007 2429969,000000
BIDU 2022-02-22 154,179993 155,789993 150,119995 151,669998 3384188,000000
BIDU 2022-02-18 163,100006 163,270004 157,080002 157,720001 3115188,000000
BIDU 2022-02-17 165,740005 171,869995 165,479996 166,399994 2981518,000000
BIDU 2022-02-16 165,750000 168,479996 164,589996 167,350006 1864828,000000
BIDU 2022-02-15 163,279999 166,919998 162,600006 166,860001 2189158,000000
BIDU 2022-02-14 159,470001 162,229996 158,669998 160,789993 2588440,000000
BIDU 2022-02-11 163,600006 166,270004 159,880005 160,639999 2290076,000000
BIDU 2022-02-10 162,619995 168,729996 161,059998 164,559998 2428862,000000
BIDU 2022-02-09 163,110001 166,759995 160,100006 166,699997 2627404,000000
BIDU 2022-02-08 155,550003 163,149994 154,350006 162,990005 2576082,000000
BIDU 2022-02-07 156,039993 160,279999 155,360001 155,600006 1973745,000000
BIDU 2022-02-04 153,619995 159,220001 152,830002 158,380005 2115465,000000
BIDU 2022-02-03 155,250000 158,399994 153,669998 154,320007 2887591,000000
BIDU 2022-02-02 161,720001 161,800003 155,889999 158,270004 1765472,000000
BIDU 2022-02-01 158,880005 162,759995 158,160004 161,100006 2296363,000000
BIDU 2022-01-31 148,649994 159,809998 148,460007 159,740005 3740956,000000
BIDU 2022-01-28 143,720001 146,669998 139,100006 146,529999 3186089,000000
BIDU 2022-01-27 148,009995 149,949997 143,369995 143,729996 2925976,000000
BIDU 2022-01-26 153,210007 153,990005 147,070007 148,300003 2659747,000000
BIDU 2022-01-25 146,740005 153,410004 146,089996 150,970001 3753655,000000
BIDU 2022-01-24 154,990005 154,990005 143,300003 149,050003 6628154,000000
BIDU 2022-01-21 162,529999 164,929993 156,259995 156,839996 5444100,000000
BIDU 2022-01-20 162,919998 165,020004 160,779999 162,029999 6223286,000000
BIDU 2022-01-19 153,320007 157,500000 151,960007 154,479996 3301077,000000
BIDU 2022-01-18 150,940002 157,429993 149,610001 152,940002 3092009,000000
BIDU 2022-01-14 151,259995 154,899994 151,000000 154,529999 1907890,000000
BIDU 2022-01-13 155,619995 157,589996 152,309998 152,509995 3197466,000000
BIDU 2022-01-12 159,770004 161,990005 157,429993 159,360001 2833397,000000
BIDU 2022-01-11 150,009995 157,330002 150,250000 156,699997 2869312,000000
BIDU 2022-01-10 154,949997 155,779999 150,369995 152,360001 2394095,000000
BIDU 2022-01-07 152,979996 157,000000 152,289993 153,330002 2705524,000000
BIDU 2022-01-06 146,199997 152,960007 144,419998 150,750000 3759749,000000
BIDU 2022-01-05 143,820007 150,259995 142,949997 143,880005 3109816,000000
BIDU 2022-01-04 148,139999 148,429993 143,570007 146,529999 2802950,000000
BIDU 2022-01-03 148,910004 149,960007 144,949997 149,100006 2256068,000000
BIDU 2021-12-31 147,179993 151,470001 146,600006 148,789993 3522397,000000
BIDU 2021-12-30 136,229996 152,410004 136,000000 150,610001 7872256,000000
BIDU 2021-12-29 139,089996 140,600006 135,880005 136,300003 3204496,000000
BIDU 2021-12-28 142,250000 142,130005 139,220001 140,880005 3062232,000000
BIDU 2021-12-27 142,100006 146,839996 142,009995 143,770004 2628352,000000
BIDU 2021-12-23 141,699997 144,770004 140,259995 144,119995 1982756,000000
BIDU 2021-12-22 140,699997 143,500000 139,229996 143,460007 1817859,000000
BIDU 2021-12-21 139,550003 145,160004 139,429993 144,820007 3196533,000000
BIDU 2021-12-20 138,630005 140,000000 136,199997 137,559998 2737505,000000
BIDU 2021-12-17 138,309998 143,119995 137,220001 142,089996 3988700,000000
BIDU 2021-12-16 142,550003 145,839996 139,850006 140,169998 2728386,000000
BIDU 2021-12-15 141,000000 141,460007 136,460007 141,410004 3973916,000000
BIDU 2021-12-14 140,570007 145,369995 140,820007 142,889999 2307020,000000
BIDU 2021-12-13 147,649994 147,669998 143,460007 144,550003 2676647,000000
BIDU 2021-12-10 148,000000 150,559998 147,309998 149,339996 2619314,000000
BIDU 2021-12-09 148,679993 154,100006 148,149994 148,690002 2825701,000000
BIDU 2021-12-08 147,169998 150,660004 146,210007 148,929993 2394294,000000
BIDU 2021-12-07 150,179993 151,610001 147,110001 149,889999 4205662,000000
BIDU 2021-12-06 136,250000 147,800003 136,119995 147,649994 4891970,000000
BIDU 2021-12-03 141,850006 143,589996 132,169998 137,389999 10250420,000000
BIDU 2021-12-02 148,399994 151,550003 145,300003 148,960007 4824723,000000
BIDU 2021-12-01 150,660004 152,000000 147,509995 148,830002 4102789,000000
BIDU 2021-11-30 149,119995 151,449997 147,009995 149,839996 4811917,000000
BIDU 2021-11-29 153,000000 153,000000 148,800003 150,289993 3696389,000000
BIDU 2021-11-26 148,520004 154,449997 147,929993 153,059998 3260860,000000
BIDU 2021-11-24 148,929993 151,580002 146,990005 151,389999 2652408,000000
BIDU 2021-11-23 147,899994 151,559998 147,759995 150,490005 3376812,000000
BIDU 2021-11-22 152,000000 152,470001 146,929993 147,809998 4379699,000000
BIDU 2021-11-19 154,110001 154,880005 151,039993 151,770004 3476455,000000
BIDU 2021-11-18 155,779999 158,199997 152,419998 154,360001 5460384,000000
BIDU 2021-11-17 173,380005 173,600006 160,070007 161,820007 6404820,000000
BIDU 2021-11-16 171,910004 173,070007 169,070007 171,270004 3190746,000000
BIDU 2021-11-15 171,399994 171,990005 167,699997 168,669998 1886280,000000
BIDU 2021-11-12 166,979996 171,350006 166,360001 170,570007 2685552,000000
BIDU 2021-11-11 164,880005 168,800003 164,100006 167,259995 3115631,000000
BIDU 2021-11-10 161,770004 164,750000 160,639999 161,559998 2946054,000000
BIDU 2021-11-09 160,520004 162,850006 158,589996 161,630005 2256753,000000
BIDU 2021-11-08 159,660004 161,570007 158,410004 161,419998 2258490,000000
BIDU 2021-11-05 163,679993 163,679993 157,759995 158,229996 4261861,000000
BIDU 2021-11-04 167,020004 167,630005 162,279999 162,580002 2636066,000000
BIDU 2021-11-03 163,149994 165,500000 162,699997 165,369995 2395531,000000
BIDU 2021-11-02 166,139999 166,110001 161,330002 162,270004 4120810,000000
BIDU 2021-11-01 162,539993 170,520004 162,479996 170,320007 3899143,000000
BIDU 2021-10-29 166,729996 167,199997 160,449997 162,240005 5062449,000000
BIDU 2021-10-28 167,740005 168,759995 165,330002 168,710007 1886082,000000
BIDU 2021-10-27 167,039993 170,789993 166,130005 167,750000 2258308,000000
BIDU 2021-10-26 174,279999 175,369995 166,869995 168,830002 3816389,000000
BIDU 2021-10-25 176,179993 176,570007 173,110001 175,470001 3543813,000000
BIDU 2021-10-22 181,199997 182,509995 176,550003 177,639999 2988468,000000
BIDU 2021-10-21 179,360001 182,190002 179,360001 180,600006 4672350,000000
BIDU 2021-10-20 179,899994 182,600006 178,699997 180,960007 7001398,000000
BIDU 2021-10-19 172,270004 179,110001 171,179993 179,000000 5725342,000000
BIDU 2021-10-18 168,160004 171,649994 167,360001 171,039993 7157880,000000
BIDU 2021-10-15 164,050003 165,860001 162,699997 163,630005 2572028,000000
BIDU 2021-10-14 164,199997 165,479996 160,639999 162,699997 2714853,000000
BIDU 2021-10-13 161,460007 164,330002 160,720001 163,850006 2577707,000000
BIDU 2021-10-12 161,399994 164,220001 158,850006 159,470001 2371266,000000
BIDU 2021-10-11 164,899994 166,919998 162,160004 162,160004 3645349,000000
BIDU 2021-10-08 158,000000 162,300003 156,899994 162,089996 3654591,000000
BIDU 2021-10-07 154,639999 158,300003 153,699997 156,550003 3962850,000000
BIDU 2021-10-06 146,839996 150,119995 145,610001 149,360001 2084443,000000
BIDU 2021-10-05 146,300003 150,479996 145,979996 149,800003 2286346,000000
BIDU 2021-10-04 149,020004 148,740005 144,509995 146,389999 4374098,000000
BIDU 2021-10-01 153,589996 155,460007 150,669998 151,580002 2182223,000000
BIDU 2021-09-30 151,949997 155,000000 151,750000 153,750000 2835546,000000
BIDU 2021-09-29 154,770004 156,149994 151,750000 151,919998 2137792,000000
BIDU 2021-09-28 155,990005 157,100006 153,130005 154,020004 3134658,000000
BIDU 2021-09-27 156,250000 157,380005 153,059998 156,940002 3136441,000000
BIDU 2021-09-24 158,550003 159,460007 155,899994 156,570007 3228207,000000
BIDU 2021-09-23 160,949997 162,250000 157,539993 160,500000 2948749,000000
BIDU 2021-09-22 158,110001 161,750000 158,149994 159,880005 3644007,000000
BIDU 2021-09-21 156,000000 158,229996 155,500000 156,710007 2874964,000000
BIDU 2021-09-20 158,119995 158,580002 152,520004 154,500000 6499937,000000
BIDU 2021-09-17 163,270004 163,699997 160,820007 162,210007 4378178,000000
BIDU 2021-09-16 158,830002 160,419998 157,690002 159,559998 3398597,000000
BIDU 2021-09-15 159,000000 162,410004 158,000000 161,729996 4692703,000000
BIDU 2021-09-14 162,440002 163,949997 160,110001 160,520004 3420309,000000
BIDU 2021-09-13 163,389999 165,149994 161,440002 163,259995 3255765,000000
BIDU 2021-09-10 166,529999 168,740005 163,419998 164,100006 3997627,000000
BIDU 2021-09-09 159,399994 165,250000 158,699997 163,649994 3677921,000000
BIDU 2021-09-08 166,649994 167,779999 161,300003 162,679993 4476238,000000
BIDU 2021-09-07 167,570007 169,800003 165,949997 166,679993 6666807,000000
BIDU 2021-09-03 161,940002 164,679993 161,570007 162,979996 3754734,000000
BIDU 2021-09-02 165,860001 166,330002 161,279999 162,369995 6235945,000000
BIDU 2021-09-01 158,880005 166,479996 158,580002 165,179993 9290725,000000
BIDU 2021-08-31 155,500000 157,250000 153,360001 157,020004 5790153,000000
BIDU 2021-08-30 154,199997 154,610001 150,160004 153,179993 4519106,000000
BIDU 2021-08-27 153,550003 155,070007 151,889999 153,259995 3549707,000000
BIDU 2021-08-26 154,990005 158,369995 153,779999 154,470001 4287171,000000
BIDU 2021-08-25 152,460007 155,320007 150,089996 155,130005 4564917,000000
BIDU 2021-08-24 149,289993 155,830002 149,270004 155,080002 10149961,000000
BIDU 2021-08-23 139,699997 143,289993 137,169998 142,759995 6245171,000000
BIDU 2021-08-20 139,770004 141,830002 136,440002 137,649994 7145522,000000
BIDU 2021-08-19 137,979996 139,600006 135,889999 137,330002 8123552,000000
BIDU 2021-08-18 144,100006 145,580002 141,580002 142,960007 4855594,000000
BIDU 2021-08-17 141,589996 144,130005 140,110001 142,380005 7471558,000000
BIDU 2021-08-16 149,500000 149,979996 145,910004 146,570007 6645665,000000
BIDU 2021-08-13 157,720001 157,720001 152,100006 152,449997 7967300,000000
BIDU 2021-08-12 160,259995 160,889999 156,800003 159,630005 6729891,000000
BIDU 2021-08-11 167,410004 167,410004 162,690002 164,949997 3604772,000000
BIDU 2021-08-10 168,539993 169,000000 164,949997 165,550003 2134356,000000
BIDU 2021-08-09 16475,000000 167,550003 163,570007 166,529999 2575623,000000
BIDU 2021-08-06 165,990005 166,789993 163,399994 164,259995 2687374,000000
BIDU 2021-08-05 163,589996 166,119995 162,800003 165,860001 3789564,000000
BIDU 2021-08-04 165,190002 167,410004 163,589996 163,820007 3172575,000000
BIDU 2021-08-03 165,000000 165,000000 161,550003 164,089996 3152343,000000
BIDU 2021-08-02 166,000000 167,990005 164,229996 166,610001 2839087,000000
BIDU 2021-07-30 164,250000 166,600006 162,479996 164,009995 3216949,000000
BIDU 2021-07-29 169,679993 170,000000 163,589996 167,059998 5295032,000000
BIDU 2021-07-28 163,990005 168,110001 161,929993 166,779999 7127212,000000
BIDU 2021-07-27 155,250000 161,500000 153,139999 157,830002 12951389,000000
BIDU 2021-07-26 165,169998 168,389999 162,059998 162,369995 10093872,000000
BIDU 2021-07-23 172,649994 173,500000 167,839996 172,660004 7531377,000000
BIDU 2021-07-22 181,410004 181,410004 177,270004 178,490005 2270591,000000
BIDU 2021-07-21 181,410004 181,410004 178,000000 178,500000 664997,000000
BIDU 2021-07-20 177,160004 178,949997 172,669998 177,889999 3528684,000000
BIDU 2021-07-19 175,309998 177,520004 172,699997 176,449997 3992833,000000
BIDU 2021-07-16 185,449997 185,500000 179,130005 179,580002 3733114,000000
BIDU 2021-07-15 182,779999 186,289993 181,710007 185,520004 3656557,000000
BIDU 2021-07-14 185,110001 185,949997 180,610001 181,339996 4337932,000000
BIDU 2021-07-13 183,029999 187,460007 182,580002 184,589996 5056842,000000
BIDU 2021-07-12 180,300003 181,500000 177,990005 180,389999 3331135,000000
BIDU 2021-07-09 180,100006 181,910004 177,699997 181,360001 4620017,000000
BIDU 2021-07-08 176,759995 177,449997 172,770004 175,880005 8164833,000000
BIDU 2021-07-07 189,000000 189,300003 182,220001 182,710007 5635233,000000
BIDU 2021-07-06 191,550003 191,550003 186,800003 186,949997 6449908,000000
BIDU 2021-07-02 200,000000 200,610001 196,250000 196,699997 3451041,000000
BIDU 2021-07-01 203,910004 205,350006 199,679993 201,460007 2863653,000000
BIDU 2021-06-30 205,160004 207,380005 203,740005 203,899994 3149852,000000
BIDU 2021-06-29 203,949997 208,919998 201,360001 207,669998 4597379,000000
BIDU 2021-06-28 205,089996 209,169998 202,990005 205,179993 6389789,000000
BIDU 2021-06-25 199,000000 203,029999 197,710007 202,639999 7298069,000000
BIDU 2021-06-24 190,839996 195,710007 190,449997 194,770004 4313598,000000
BIDU 2021-06-23 190,139999 192,289993 188,850006 189,169998 3013099,000000
BIDU 2021-06-22 184,809998 188,179993 184,630005 187,610001 2613763,000000
BIDU 2021-06-21 185,039993 185,589996 182,710007 185,559998 2784803,000000
BIDU 2021-06-18 184,740005 187,490005 182,600006 186,339996 8305121,000000
BIDU 2021-06-17 184,440002 186,679993 183,830002 185,559998 3099895,000000
BIDU 2021-06-16 185,059998 185,660004 182,699997 184,610001 4138909,000000
BIDU 2021-06-15 189,820007 189,929993 186,110001 186,300003 3083153,000000
BIDU 2021-06-14 188,070007 190,750000 186,589996 189,830002 2273993,000000
BIDU 2021-06-11 190,710007 190,470001 186,690002 187,690002 2776209,000000
BIDU 2021-06-10 187,789993 190,800003 187,259995 190,210007 3304255,000000
BIDU 2021-06-09 188,839996 189,270004 185,750000 186,729996 5066049,000000
BIDU 2021-06-08 190,000000 190,100006 187,000000 188,580002 3021504,000000
BIDU 2021-06-07 191,979996 192,500000 188,500000 188,919998 3998267,000000
BIDU 2021-06-04 190,500000 193,490005 189,880005 192,990005 4021340,000000
BIDU 2021-06-03 193,309998 195,000000 188,300003 189,970001 6585250,000000
BIDU 2021-06-02 202,240005 203,000000 195,800003 197,850006 4368945,000000
BIDU 2021-06-01 200,710007 204,250000 198,679993 201,820007 5597133,000000
BIDU 2021-05-28 194,179993 197,199997 193,500000 196,270004 3751791,000000
BIDU 2021-05-27 195,690002 195,889999 191,500000 194,809998 3273000,000000
BIDU 2021-05-26 194,779999 195,949997 193,500000 194,880005 3524900,000000
BIDU 2021-05-25 192,960007 196,020004 191,800003 192,770004 4773700,000000
BIDU 2021-05-24 189,009995 190,539993 187,600006 188,960007 4167200,000000
BIDU 2021-05-21 193,910004 193,990005 189,250000 189,529999 4031800,000000
BIDU 2021-05-20 190,369995 194,199997 189,789993 193,309998 5246500,000000
BIDU 2021-05-19 184,809998 189,990005 184,149994 189,160004 5124800,000000
BIDU 2021-05-18 197,589996 197,750000 187,199997 188,880005 15610700,000000
BIDU 2021-05-17 188,490005 191,860001 185,679993 189,199997 8703300,000000
BIDU 2021-05-14 181,350006 187,820007 177,580002 186,210007 9582900,000000
BIDU 2021-05-13 186,789993 189,500000 177,380005 179,300003 6846300,000000
BIDU 2021-05-12 188,190002 190,619995 182,660004 183,289993 6029200,000000
BIDU 2021-05-11 178,190002 189,990005 176,899994 189,720001 8239700,000000
BIDU 2021-05-10 190,039993 190,320007 182,500000 183,440002 8974100,000000
BIDU 2021-05-07 194,199997 198,490005 189,509995 191,550003 7422700,000000
BIDU 2021-05-06 195,710007 196,649994 190,000000 192,330002 8162100,000000
BIDU 2021-05-05 201,419998 203,330002 194,949997 195,630005 5891800,000000
BIDU 2021-05-04 205,800003 207,750000 199,229996 199,979996 8341200,000000
BIDU 2021-05-03 210,550003 212,710007 204,320007 204,940002 5713600,000000
BIDU 2021-04-30 210,490005 214,419998 209,660004 210,330002 3901600,000000
BIDU 2021-04-29 218,789993 218,869995 210,729996 212,289993 6120500,000000
BIDU 2021-04-28 216,500000 219,559998 215,139999 215,830002 4005100,000000
BIDU 2021-04-27 218,199997 221,740005 215,919998 216,399994 4821400,000000
BIDU 2021-04-26 218,100006 219,320007 214,199997 216,460007 5844700,000000
BIDU 2021-04-23 218,500000 222,679993 217,250000 220,940002 5407900,000000
BIDU 2021-04-22 215,789993 220,059998 213,339996 214,559998 5462300,000000
BIDU 2021-04-21 206,399994 214,649994 205,509995 214,639999 4414300,000000
BIDU 2021-04-20 209,990005 210,440002 204,880005 207,990005 6296900,000000
BIDU 2021-04-19 216,210007 218,000000 208,449997 209,899994 7318000,000000
BIDU 2021-04-16 212,289993 215,470001 209,029999 213,559998 5852000,000000
BIDU 2021-04-15 216,940002 217,820007 208,300003 210,229996 9041900,000000
BIDU 2021-04-14 218,910004 222,949997 215,210007 216,259995 6312800,000000
BIDU 2021-04-13 209,600006 217,389999 207,690002 216,559998 9235800,000000
BIDU 2021-04-12 217,490005 219,119995 211,559998 214,139999 8174100,000000
BIDU 2021-04-09 222,949997 224,529999 217,080002 219,669998 7438600,000000
BIDU 2021-04-08 223,500000 228,460007 221,740005 226,770004 7050400,000000
BIDU 2021-04-07 223,800003 226,199997 220,500000 222,000000 7130100,000000
BIDU 2021-04-06 223,300003 228,529999 221,270004 226,550003 8299100,000000
BIDU 2021-04-05 222,000000 223,490005 216,080002 222,289993 9339800,000000
BIDU 2021-04-01 224,000000 227,389999 215,619995 219,699997 14936500,000000
BIDU 2021-03-31 222,000000 222,110001 213,660004 217,550003 20366800,000000
BIDU 2021-03-30 208,750000 223,500000 205,850006 218,229996 42247600,000000
BIDU 2021-03-29 212,490005 215,389999 195,949997 204,699997 58823400,000000
BIDU 2021-03-26 190,839996 209,320007 174,050003 208,610001 121645000,000000
BIDU 2021-03-25 224,979996 235,570007 199,360001 204,570007 24457400,000000
BIDU 2021-03-24 258,119995 260,000000 236,839996 239,190002 11833500,000000
BIDU 2021-03-23 258,220001 263,709991 249,199997 261,549988 15378700,000000
BIDU 2021-03-22 262,359985 267,149994 256,679993 266,130005 8212800,000000
BIDU 2021-03-19 263,000000 264,260010 255,029999 257,470001 9759300,000000
BIDU 2021-03-18 269,290009 271,839996 263,369995 264,850006 9282500,000000
BIDU 2021-03-17 260,000000 278,209991 256,000000 277,130005 10573900,000000
BIDU 2021-03-16 264,010010 274,059998 262,989990 266,779999 7172600,000000
BIDU 2021-03-15 262,970001 270,750000 259,380005 265,529999 6922500,000000
BIDU 2021-03-12 264,109985 266,589996 257,559998 264,250000 6225800,000000
BIDU 2021-03-11 263,679993 272,790009 260,980011 272,380005 11878600,000000
BIDU 2021-03-10 271,019989 272,489990 246,479996 255,139999 12941800,000000
BIDU 2021-03-09 249,369995 265,649994 246,000000 264,279999 12673400,000000
BIDU 2021-03-08 254,000000 256,040009 226,779999 232,679993 11561800,000000
BIDU 2021-03-05 266,250000 271,000000 233,899994 261,720001 15975600,000000
BIDU 2021-03-04 272,220001 279,160004 253,539993 260,589996 20227700,000000
BIDU 2021-03-03 304,200012 311,179993 271,890015 277,799988 12461600,000000
BIDU 2021-03-02 296,880005 308,500000 294,000000 301,929993 10498100,000000
BIDU 2021-03-01 303,339996 303,899994 291,079987 295,579987 9804900,000000
BIDU 2021-02-26 288,609985 295,489990 274,179993 283,459991 15213900,000000
BIDU 2021-02-25 303,989990 309,510010 288,799988 294,200012 13827900,000000
BIDU 2021-02-24 309,760010 313,500000 300,000000 304,010010 12274800,000000
BIDU 2021-02-23 315,000000 324,799988 290,000000 322,609985 16835400,000000
BIDU 2021-02-22 322,450012 354,820007 317,239990 335,790009 20677100,000000
BIDU 2021-02-19 305,630005 346,000000 301,190002 339,910004 17149400,000000
BIDU 2021-02-18 296,299988 298,489990 288,149994 298,010010 13651300,000000
BIDU 2021-02-17 318,010010 321,500000 306,029999 308,679993 8407600,000000
BIDU 2021-02-16 317,140015 326,500000 315,850006 326,200012 9400900,000000
BIDU 2021-02-12 303,000000 319,000000 298,200012 313,000000 5009700,000000
BIDU 2021-02-11 308,970001 312,200012 301,109985 309,589996 5538300,000000
BIDU 2021-02-10 309,920013 322,890015 296,600006 304,049988 17283400,000000
BIDU 2021-02-09 279,600006 304,239990 279,040009 295,040009 10979600,000000
BIDU 2021-02-08 275,000000 282,000000 272,880005 276,600006 6997900,000000
BIDU 2021-02-05 261,559998 271,529999 256,720001 270,130005 8173200,000000
BIDU 2021-02-04 255,360001 261,359985 255,110001 258,429993 6843900,000000
BIDU 2021-02-03 249,070007 255,380005 248,130005 251,279999 5480400,000000
BIDU 2021-02-02 245,089996 250,869995 242,880005 250,520004 4861300,000000
BIDU 2021-02-01 239,350006 243,550003 235,880005 241,889999 4379700,000000
BIDU 2021-01-29 240,300003 241,800003 233,100006 235,020004 7357800,000000
BIDU 2021-01-28 233,110001 245,949997 230,080002 244,869995 7107200,000000
BIDU 2021-01-27 236,750000 244,440002 233,399994 237,179993 9230900,000000
BIDU 2021-01-26 254,570007 256,880005 246,679993 248,300003 5764600,000000
BIDU 2021-01-25 261,119995 261,899994 242,130005 254,869995 8549900,000000
BIDU 2021-01-22 253,389999 259,700012 251,080002 252,750000 6743200,000000
BIDU 2021-01-21 263,500000 263,940002 250,679993 251,910004 8330400,000000
BIDU 2021-01-20 260,000000 264,940002 253,320007 260,899994 14013600,000000
BIDU 2021-01-19 250,000000 257,429993 247,880005 250,419998 10017300,000000
BIDU 2021-01-15 245,270004 251,210007 237,860001 238,869995 8408300,000000
BIDU 2021-01-14 240,100006 258,730011 240,000000 249,000000 15909500,000000
BIDU 2021-01-13 242,009995 243,429993 230,449997 236,940002 11318600,000000
BIDU 2021-01-12 227,000000 244,199997 221,619995 239,449997 17878800,000000
BIDU 2021-01-11 244,509995 248,979996 218,410004 219,550003 17602200,000000
BIDU 2021-01-08 227,059998 241,000000 218,000000 240,250000 22768900,000000
BIDU 2021-01-07 207,710007 213,389999 204,300003 207,889999 11035800,000000
BIDU 2021-01-06 212,779999 213,339996 203,619995 203,970001 8420100,000000
BIDU 2021-01-05 213,429993 218,110001 212,130005 214,000000 7476000,000000
BIDU 2021-01-04 219,509995 227,580002 213,759995 216,800003 12433800,000000
BIDU 2020-12-31 224,360001 225,350006 212,679993 216,240005 15811200,000000
BIDU 2020-12-30 198,100006 220,600006 198,050003 219,630005 25429300,000000
BIDU 2020-12-29 195,970001 199,880005 192,649994 195,070007 5723600,000000
BIDU 2020-12-28 189,630005 198,740005 189,339996 193,080002 5685900,000000
BIDU 2020-12-24 189,750000 192,880005 189,000000 191,020004 2978900,000000
BIDU 2020-12-23 191,350006 195,490005 185,160004 193,360001 5438400,000000
BIDU 2020-12-22 197,850006 199,000000 187,880005 191,259995 6203900,000000
BIDU 2020-12-21 188,949997 202,789993 188,509995 193,080002 12746600,000000
BIDU 2020-12-18 191,970001 199,800003 190,169998 192,690002 15076100,000000
BIDU 2020-12-17 185,139999 193,990005 184,800003 190,110001 10796900,000000
BIDU 2020-12-16 189,339996 201,110001 185,529999 190,399994 32288400,000000
BIDU 2020-12-15 169,750000 186,610001 168,160004 185,500000 19005500,000000
BIDU 2020-12-14 164,800003 167,289993 162,820007 162,960007 4907300,000000
BIDU 2020-12-11 158,029999 163,399994 157,679993 161,240005 6179800,000000
BIDU 2020-12-10 154,119995 158,800003 151,729996 158,320007 5265900,000000
BIDU 2020-12-09 148,000000 156,559998 147,009995 151,589996 6953800,000000
BIDU 2020-12-08 146,610001 147,070007 143,500000 144,990005 3886700,000000
BIDU 2020-12-07 143,729996 145,199997 142,539993 144,300003 2302900,000000
BIDU 2020-12-04 144,300003 146,199997 143,800003 144,070007 2450200,000000
BIDU 2020-12-03 143,699997 145,100006 142,059998 144,240005 3059200,000000
BIDU 2020-12-02 139,000000 143,839996 139,000000 143,699997 3504600,000000
BIDU 2020-12-01 139,059998 142,199997 137,570007 140,259995 3168300,000000
BIDU 2020-11-30 137,270004 139,399994 135,009995 138,990005 5715400,000000
BIDU 2020-11-27 136,750000 139,990005 135,089996 139,419998 3292900,000000
BIDU 2020-11-25 133,070007 136,199997 132,259995 136,000000 3101800,000000
BIDU 2020-11-24 134,699997 135,380005 132,440002 134,360001 4693700,000000
BIDU 2020-11-23 136,210007 136,740005 132,500000 133,039993 5670200,000000
BIDU 2020-11-20 137,100006 137,970001 136,000000 136,110001 5839600,000000
BIDU 2020-11-19 138,669998 139,000000 135,259995 136,479996 5913800,000000
BIDU 2020-11-18 143,479996 147,289993 141,949997 142,070007 5826300,000000
BIDU 2020-11-17 145,000000 145,479996 141,020004 143,919998 5062500,000000
BIDU 2020-11-16 146,710007 151,179993 146,220001 147,839996 4901000,000000
BIDU 2020-11-13 144,509995 145,199997 142,500000 145,080002 2436400,000000
BIDU 2020-11-12 144,270004 145,990005 142,000000 142,470001 2788100,000000
BIDU 2020-11-11 142,339996 143,440002 140,679993 143,059998 2670900,000000
BIDU 2020-11-10 141,199997 145,440002 141,199997 143,250000 3692200,000000
BIDU 2020-11-09 148,380005 148,380005 143,059998 144,190002 3230000,000000
BIDU 2020-11-06 143,869995 145,360001 141,789993 144,000000 2501100,000000
BIDU 2020-11-05 144,970001 145,050003 141,899994 143,940002 4303100,000000
BIDU 2020-11-04 137,839996 143,770004 135,789993 140,309998 4865600,000000
BIDU 2020-11-03 134,660004 134,960007 131,000000 134,110001 2612800,000000
BIDU 2020-11-02 134,309998 137,869995 132,889999 134,050003 2705100,000000
BIDU 2020-10-30 131,000000 133,309998 130,470001 133,050003 5494100,000000
BIDU 2020-10-29 130,940002 132,929993 130,059998 131,960007 5312800,000000
BIDU 2020-10-28 132,070007 132,429993 128,020004 130,699997 5821000,000000
BIDU 2020-10-27 132,000000 135,309998 131,750000 134,889999 3598500,000000
BIDU 2020-10-26 132,850006 134,899994 131,130005 132,949997 3637800,000000
BIDU 2020-10-23 133,000000 134,149994 130,300003 133,929993 1782300,000000
BIDU 2020-10-22 134,509995 135,130005 130,479996 132,860001 2298000,000000
BIDU 2020-10-21 132,630005 136,169998 132,009995 134,839996 3687000,000000
BIDU 2020-10-20 130,009995 131,789993 128,490005 130,080002 2175600,000000
BIDU 2020-10-19 131,500000 133,460007 128,699997 129,250000 2232800,000000
BIDU 2020-10-16 131,899994 132,910004 130,229996 130,369995 2523200,000000
BIDU 2020-10-15 133,199997 134,699997 129,679993 130,039993 6413800,000000
BIDU 2020-10-14 127,800003 138,979996 127,349998 136,070007 11023000,000000
BIDU 2020-10-13 127,830002 128,009995 126,379997 127,050003 2342000,000000
BIDU 2020-10-12 129,029999 129,100006 127,129997 127,720001 3463400,000000
BIDU 2020-10-09 126,790001 127,639999 126,110001 126,489998 1353800,000000
BIDU 2020-10-08 128,699997 128,699997 126,389999 126,750000 1341500,000000
BIDU 2020-10-07 125,800003 126,989998 125,320000 126,349998 1715500,000000
BIDU 2020-10-06 124,980003 127,080002 124,180000 124,830002 1610900,000000
BIDU 2020-10-05 124,830002 126,120003 124,099998 124,699997 1931800,000000
BIDU 2020-10-02 124,660004 126,089996 123,500000 124,620003 2034600,000000
BIDU 2020-10-01 126,529999 127,290001 125,519997 126,449997 1842900,000000
BIDU 2020-09-30 123,839996 129,000000 123,070000 126,589996 3863100,000000
BIDU 2020-09-29 125,040001 125,800003 122,470001 122,580002 3907000,000000
BIDU 2020-09-28 124,489998 126,120003 124,230003 126,040001 3999000,000000
BIDU 2020-09-25 122,239998 123,949997 121,000000 123,790001 3208700,000000
BIDU 2020-09-24 121,279999 123,879997 120,790001 123,760002 2644300,000000
BIDU 2020-09-23 123,419998 126,389999 122,610001 122,919998 2463900,000000
BIDU 2020-09-22 125,239998 125,239998 122,720001 124,029999 1888000,000000
BIDU 2020-09-21 121,360001 124,660004 120,239998 124,550003 2661000,000000
BIDU 2020-09-18 124,599998 125,099998 122,510002 124,660004 3237700,000000
BIDU 2020-09-17 123,000000 124,839996 122,620003 124,669998 2437500,000000
BIDU 2020-09-16 125,169998 127,250000 124,480003 126,029999 2456900,000000
BIDU 2020-09-15 123,889999 124,580002 122,370003 124,489998 2405100,000000
BIDU 2020-09-14 121,349998 122,889999 120,870003 121,879997 1231100,000000
BIDU 2020-09-11 119,970001 122,139999 118,860001 120,620003 2322100,000000
BIDU 2020-09-10 119,699997 119,779999 117,769997 119,160004 3459000,000000
BIDU 2020-09-09 120,139999 120,519997 118,379997 119,400002 1960800,000000
BIDU 2020-09-08 117,589996 120,250000 116,410004 119,309998 3534700,000000
BIDU 2020-09-04 120,910004 123,080002 119,769997 122,870003 3144600,000000
BIDU 2020-09-03 123,470001 124,209999 119,629997 121,419998 3780100,000000
BIDU 2020-09-02 127,550003 129,029999 123,580002 124,260002 2716000,000000
BIDU 2020-09-01 125,370003 127,089996 124,930000 126,930000 1811000,000000
BIDU 2020-08-31 125,809998 127,669998 124,489998 124,570000 4094800,000000
BIDU 2020-08-28 127,120003 129,029999 126,580002 129,000000 1862900,000000
BIDU 2020-08-27 127,470001 128,389999 125,669998 127,250000 2672300,000000
BIDU 2020-08-26 125,949997 128,000000 123,660004 127,470001 5613200,000000
BIDU 2020-08-25 122,680000 126,050003 121,940002 125,699997 4303000,000000
BIDU 2020-08-24 123,870003 124,730003 122,449997 122,879997 2384600,000000
BIDU 2020-08-21 121,540001 123,650002 121,099998 122,449997 2728400,000000
BIDU 2020-08-20 121,790001 123,559998 121,250000 123,480003 2383200,000000
BIDU 2020-08-19 124,129997 124,129997 121,139999 122,709999 2688900,000000
BIDU 2020-08-18 123,830002 126,589996 123,699997 124,199997 3672700,000000
BIDU 2020-08-17 117,989998 124,680000 117,669998 123,919998 6475200,000000
BIDU 2020-08-14 118,400002 118,570000 115,589996 116,739998 11662400,000000
BIDU 2020-08-13 126,669998 126,830002 124,040001 124,570000 5130300,000000
BIDU 2020-08-12 126,230003 128,250000 125,830002 126,110001 2389600,000000
BIDU 2020-08-11 125,230003 127,790001 124,370003 124,599998 2196100,000000
BIDU 2020-08-10 124,550003 127,660004 123,970001 125,059998 3606500,000000
BIDU 2020-08-07 122,500000 125,089996 121,080002 125,000000 3163300,000000
BIDU 2020-08-06 125,339996 126,019997 123,269997 125,580002 1718300,000000
BIDU 2020-08-05 127,000000 127,379997 124,919998 125,849998 1758500,000000
BIDU 2020-08-04 120,139999 127,059998 120,139999 126,669998 3846900,000000
BIDU 2020-08-03 120,290001 121,290001 119,050003 120,550003 1946100,000000
BIDU 2020-07-31 118,860001 120,190002 116,699997 119,400002 2752900,000000
BIDU 2020-07-30 118,169998 119,169998 117,300003 118,000000 3137000,000000
BIDU 2020-07-29 116,459999 120,449997 116,440002 119,820000 3759100,000000
BIDU 2020-07-28 115,750000 116,489998 114,750000 115,690002 3345400,000000
BIDU 2020-07-27 117,739998 118,000000 114,860001 115,860001 2915700,000000
BIDU 2020-07-24 117,500000 119,059998 116,389999 119,019997 2687800,000000
BIDU 2020-07-23 122,209999 122,669998 119,419998 121,099998 2740900,000000
BIDU 2020-07-22 123,580002 123,790001 120,970001 122,750000 2923100,000000
BIDU 2020-07-21 125,989998 126,269997 123,730003 125,220001 3825300,000000
BIDU 2020-07-20 122,769997 124,870003 122,660004 124,349998 2775200,000000
BIDU 2020-07-17 125,000000 125,000000 121,879997 122,769997 1883200,000000
BIDU 2020-07-16 121,330002 123,599998 120,940002 123,430000 2432500,000000
BIDU 2020-07-15 126,959999 127,000000 124,050003 125,050003 2137300,000000
BIDU 2020-07-14 125,000000 126,150002 122,500000 125,489998 3901900,000000
BIDU 2020-07-13 133,699997 133,860001 127,680000 127,839996 4685400,000000
BIDU 2020-07-10 130,750000 132,529999 130,270004 132,330002 2065900,000000
BIDU 2020-07-09 134,009995 135,440002 130,229996 132,529999 4189300,000000
BIDU 2020-07-08 131,009995 131,009995 128,059998 130,639999 2931300,000000
BIDU 2020-07-07 130,000000 132,000000 127,820000 127,830002 2804600,000000
BIDU 2020-07-06 129,009995 133,139999 128,050003 132,929993 5763600,000000
BIDU 2020-07-02 123,220001 124,820000 122,370003 123,300003 3011900,000000
BIDU 2020-07-01 119,889999 121,139999 119,150002 120,629997 2116400,000000
BIDU 2020-06-30 120,349998 121,980003 119,120003 119,889999 2263100,000000
BIDU 2020-06-29 121,010002 122,349998 118,519997 121,290001 2045700,000000
BIDU 2020-06-26 123,250000 124,970001 120,930000 121,800003 2598200,000000
BIDU 2020-06-25 120,389999 123,760002 120,389999 123,730003 2194300,000000
BIDU 2020-06-24 122,050003 122,930000 119,400002 121,370003 3335800,000000
BIDU 2020-06-23 123,809998 124,000000 122,500000 123,330002 2504300,000000
BIDU 2020-06-22 122,370003 123,239998 120,120003 123,080002 2816400,000000
BIDU 2020-06-19 124,940002 125,639999 122,309998 123,080002 3805300,000000
BIDU 2020-06-18 122,029999 123,959999 120,790001 123,459999 2409600,000000
BIDU 2020-06-17 123,000000 123,709999 121,110001 122,029999 3758400,000000
BIDU 2020-06-16 127,250000 128,279999 122,199997 122,779999 9965200,000000
BIDU 2020-06-15 113,389999 117,169998 113,059998 116,820000 3149100,000000
BIDU 2020-06-12 114,500000 116,849998 114,150002 116,269997 4428600,000000
BIDU 2020-06-11 112,629997 114,080002 111,000000 111,830002 4004800,000000
BIDU 2020-06-10 118,000000 118,629997 115,919998 116,809998 3179200,000000
BIDU 2020-06-09 115,389999 116,760002 114,349998 115,830002 2684200,000000
BIDU 2020-06-08 116,000000 118,379997 115,629997 117,029999 4545200,000000
BIDU 2020-06-05 111,860001 115,199997 111,489998 114,400002 4270200,000000
BIDU 2020-06-04 112,099998 113,629997 108,519997 109,059998 3945700,000000
BIDU 2020-06-03 108,620003 112,720001 108,199997 112,449997 3997700,000000
BIDU 2020-06-02 107,769997 108,720001 106,919998 107,230003 4434500,000000
BIDU 2020-06-01 106,019997 108,480003 105,309998 107,099998 3922900,000000
BIDU 2020-05-29 105,820000 106,690002 102,599998 106,550003 6854000,000000
BIIB 2022-06-27 210,320007 213,679993 208,130005 213,570007 972390,000000
BIIB 2022-06-24 211,380005 212,710007 207,190002 211,929993 2947056,000000
BIIB 2022-06-23 207,729996 211,910004 207,699997 211,380005 712801,000000
BIIB 2022-06-22 205,309998 209,619995 204,610001 207,000000 988084,000000
BIIB 2022-06-21 204,220001 207,539993 202,190002 206,889999 1020244,000000
BIIB 2022-06-17 192,110001 204,210007 192,110001 201,740005 1646190,000000
BIIB 2022-06-16 193,320007 193,839996 188,535004 191,529999 993003,000000
BIIB 2022-06-15 196,169998 199,252502 193,389999 197,259995 728368,000000
BIIB 2022-06-14 191,970001 194,389999 189,669998 194,179993 773231,000000
BIIB 2022-06-13 194,169998 195,460007 191,750000 192,160004 910856,000000
BIIB 2022-06-10 199,389999 200,259995 195,949997 197,500000 999881,000000
BIIB 2022-06-09 205,979996 206,199997 202,179993 202,220001 889183,000000
BIIB 2022-06-08 201,080002 208,449997 200,000000 206,729996 1558996,000000
BIIB 2022-06-07 195,759995 201,460007 195,759995 201,080002 779144,000000
BIIB 2022-06-06 203,520004 203,539993 195,710007 197,110001 679680,000000
BIIB 2022-06-03 198,100006 204,639999 197,850006 200,619995 843564,000000
BIIB 2022-06-02 199,330002 200,229996 193,860001 198,509995 1093195,000000
BIIB 2022-06-01 202,000000 202,089996 198,509995 200,000000 946276,000000
BIIB 2022-05-31 204,960007 204,960007 199,149994 200,000000 1761373,000000
BIIB 2022-05-27 205,259995 207,360001 203,130005 206,199997 1012694,000000
BIIB 2022-05-26 202,979996 205,699997 202,339996 204,220001 531966,000000
BIIB 2022-05-25 202,539993 203,320007 198,100006 202,360001 932182,000000
BIIB 2022-05-24 202,539993 203,320007 198,100006 199,259995 404188,000000
BIIB 2022-05-23 201,089996 204,000000 198,690002 199,399994 751865,000000
BIIB 2022-05-20 195,330002 199,779999 194,490005 199,649994 854714,000000
BIIB 2022-05-19 195,320007 195,550003 191,460007 193,089996 1171104,000000
BIIB 2022-05-18 201,050003 201,770004 195,000000 195,710007 1191978,000000
BIIB 2022-05-17 200,130005 203,050003 197,570007 202,899994 781913,000000
BIIB 2022-05-13 196,929993 200,270004 196,250000 199,110001 1230538,000000
BIIB 2022-05-12 190,559998 194,970001 188,509995 194,320007 1313884,000000
BIIB 2022-05-11 192,289993 198,139999 190,509995 191,070007 1483537,000000
BIIB 2022-05-10 191,199997 197,509995 190,919998 195,000000 1603597,000000
BIIB 2022-05-09 191,050003 193,910004 187,160004 187,539993 1589442,000000
BIIB 2022-05-06 198,940002 199,220001 190,679993 193,610001 1881773,000000
BIIB 2022-05-05 207,630005 209,389999 199,589996 201,179993 1384834,000000
BIIB 2022-05-04 208,470001 211,600006 203,410004 210,100006 1093386,000000
BIIB 2022-05-03 209,119995 214,770004 205,000000 205,699997 1545830,000000
BIIB 2022-05-02 206,300003 209,119995 202,520004 207,320007 1526346,000000
BIIB 2022-04-29 210,669998 214,619995 207,070007 207,440002 1049383,000000
BIIB 2022-04-27 207,619995 209,910004 206,240005 206,940002 728956,000000
BIIB 2022-04-26 213,000000 214,509995 206,520004 206,990005 867698,000000
BIIB 2022-04-25 209,820007 215,580002 208,419998 214,539993 1040498,000000
BIIB 2022-04-22 217,479996 220,479996 209,710007 209,990005 1117331,000000
BIIB 2022-04-21 222,369995 224,779999 218,300003 218,399994 855059,000000
BIIB 2022-04-20 224,270004 225,500000 220,270004 220,429993 1028631,000000
BIIB 2022-04-19 212,979996 224,320007 212,979996 223,020004 1360841,000000
BIIB 2022-04-18 216,220001 217,660004 211,470001 212,539993 999355,000000
BIIB 2022-04-14 214,399994 216,000000 212,490005 212,550003 917890,000000
BIIB 2022-04-13 208,559998 214,399994 208,229996 213,979996 671641,000000
BIIB 2022-04-12 211,009995 212,910004 206,630005 208,059998 755968,000000
BIIB 2022-04-11 213,119995 216,000000 210,550003 210,619995 848357,000000
BIIB 2022-04-08 211,179993 218,020004 210,380005 214,750000 1162852,000000
BIIB 2022-04-07 210,220001 212,960007 208,369995 211,639999 765987,000000
BIIB 2022-04-06 206,869995 210,339996 205,520004 209,710007 1014201,000000
BIIB 2022-04-05 210,380005 214,139999 207,350006 207,610001 898445,000000
BIIB 2022-04-04 212,059998 213,490005 211,070007 211,639999 800513,000000
BIIB 2022-04-01 212,490005 212,919998 208,490005 210,649994 674102,000000
BIIB 2022-03-31 212,130005 213,240005 210,100006 210,600006 951448,000000
BIIB 2022-03-30 214,949997 216,229996 210,320007 211,029999 585581,000000
BIIB 2022-03-29 212,960007 215,929993 212,660004 214,949997 699483,000000
BIIB 2022-03-28 210,080002 212,259995 208,399994 211,679993 805566,000000
BIIB 2022-03-25 213,320007 214,029999 209,410004 210,970001 564822,000000
BIIB 2022-03-24 210,509995 213,720001 210,009995 213,009995 612312,000000
BIIB 2022-03-23 210,919998 213,039993 209,380005 209,619995 955507,000000
BIIB 2022-03-22 206,660004 212,110001 206,139999 210,919998 838441,000000
BIIB 2022-03-21 207,699997 209,029999 203,990005 206,809998 1282817,000000
BIIB 2022-03-18 204,389999 208,869995 203,070007 208,570007 2093191,000000
BIIB 2022-03-17 203,039993 206,600006 202,009995 205,320007 1057118,000000
BIIB 2022-03-16 201,229996 204,250000 198,059998 203,800003 1074987,000000
BIIB 2022-03-15 193,210007 197,410004 193,130005 197,360001 1305594,000000
BIIB 2022-03-14 198,589996 201,490005 192,669998 193,770004 1299374,000000
BIIB 2022-03-11 201,130005 201,660004 197,250000 197,669998 787917,000000
BIIB 2022-03-10 201,000000 203,360001 195,000000 198,639999 1072958,000000
BIIB 2022-03-09 206,139999 209,699997 201,490005 202,270004 1236890,000000
BIIB 2022-03-08 201,300003 209,800003 201,009995 202,009995 1331643,000000
BIIB 2022-03-07 208,229996 218,220001 205,020004 205,779999 1195144,000000
BIIB 2022-03-04 208,940002 211,360001 208,940002 209,449997 668901,000000
BIIB 2022-03-03 213,029999 213,710007 209,190002 211,229996 941553,000000
BIIB 2022-03-02 210,339996 211,050003 206,429993 207,789993 1108438,000000
BIIB 2022-03-01 210,580002 213,789993 209,410004 210,339996 784630,000000
BIIB 2022-02-28 204,399994 211,149994 202,580002 211,009995 1283612,000000
BIIB 2022-02-25 204,490005 209,880005 203,880005 207,380005 1031198,000000
BIIB 2022-02-24 204,860001 207,050003 200,360001 203,119995 1881761,000000
BIIB 2022-02-23 210,070007 211,550003 208,940002 209,080002 944170,000000
BIIB 2022-02-22 208,309998 212,250000 208,309998 209,809998 1253954,000000
BIIB 2022-02-18 209,279999 211,410004 207,619995 209,789993 1053454,000000
BIIB 2022-02-17 212,600006 213,660004 209,070007 210,600006 1051872,000000
BIIB 2022-02-16 216,729996 216,729996 213,389999 214,550003 763773,000000
BIIB 2022-02-15 214,009995 217,869995 214,009995 217,369995 731680,000000
BIIB 2022-02-14 214,869995 215,240005 211,289993 214,119995 824094,000000
BIIB 2022-02-11 219,240005 221,580002 214,110001 214,589996 1103401,000000
BIIB 2022-02-10 224,470001 226,970001 219,029999 220,039993 1308909,000000
BIIB 2022-02-09 224,330002 228,529999 222,520004 226,809998 820997,000000
BIIB 2022-02-08 220,369995 223,289993 216,899994 222,389999 893183,000000
BIIB 2022-02-07 220,740005 223,429993 219,429993 221,300003 825939,000000
BIIB 2022-02-04 215,300003 223,100006 215,270004 221,529999 1259800,000000
BIIB 2022-02-03 215,000000 223,139999 212,570007 220,169998 1915351,000000
BIIB 2022-02-02 228,669998 228,759995 222,279999 224,960007 1081275,000000
BIIB 2022-02-01 227,169998 231,220001 226,949997 229,369995 1046919,000000
BIIB 2022-01-31 223,029999 228,000000 221,880005 226,000000 2124795,000000
BIIB 2022-01-28 218,160004 225,229996 217,940002 225,210007 1325611,000000
BIIB 2022-01-27 221,259995 223,600006 218,199997 218,940002 1102108,000000
BIIB 2022-01-26 223,139999 226,770004 218,350006 219,600006 1555829,000000
BIIB 2022-01-25 221,160004 224,910004 218,380005 222,309998 1507171,000000
BIIB 2022-01-24 220,220001 224,869995 214,929993 224,690002 1995905,000000
BIIB 2022-01-21 225,369995 226,369995 220,300003 220,520004 2205049,000000
BIIB 2022-01-20 231,279999 233,089996 225,619995 225,910004 1469853,000000
BIIB 2022-01-19 235,509995 235,509995 230,649994 230,809998 1123401,000000
BIIB 2022-01-18 238,899994 238,899994 231,449997 233,809998 1630590,000000
BIIB 2022-01-14 235,080002 239,470001 234,050003 239,300003 1768027,000000
BIIB 2022-01-13 225,300003 239,639999 225,550003 236,669998 3781424,000000
BIIB 2022-01-12 223,100006 227,559998 217,100006 225,339996 7504324,000000
BIIB 2022-01-11 235,399994 243,699997 235,009995 241,520004 1027006,000000
BIIB 2022-01-10 232,750000 235,550003 230,539993 235,309998 1736450,000000
BIIB 2022-01-07 235,550003 236,729996 231,669998 232,600006 1366767,000000
BIIB 2022-01-06 240,300003 242,399994 236,850006 237,300003 1027651,000000
BIIB 2022-01-05 241,729996 249,000000 239,179993 239,270004 1092819,000000
BIIB 2022-01-04 245,130005 245,449997 239,009995 241,729996 1280170,000000
BIIB 2022-01-03 240,149994 247,509995 238,070007 244,139999 1642130,000000
BIIB 2021-12-31 239,759995 243,710007 239,500000 239,919998 1531138,000000
BIIB 2021-12-30 245,190002 247,000000 237,050003 240,000000 4419755,000000
BIIB 2021-12-29 235,000000 265,540009 234,360001 258,309998 6810742,000000
BIIB 2021-12-28 233,339996 236,960007 233,020004 235,990005 775050,000000
BIIB 2021-12-27 235,229996 236,649994 232,580002 234,190002 1691716,000000
BIIB 2021-12-23 232,949997 236,210007 232,039993 235,410004 989322,000000
BIIB 2021-12-22 236,259995 236,479996 231,289993 234,479996 756564,000000
BIIB 2021-12-21 235,050003 237,600006 230,119995 234,649994 1029131,000000
BIIB 2021-12-20 239,750000 240,000000 234,250000 236,960007 1114348,000000
BIIB 2021-12-17 233,000000 239,899994 233,339996 237,429993 2245930,000000
BIIB 2021-12-16 237,289993 243,429993 234,860001 235,520004 1252236,000000
BIIB 2021-12-15 230,199997 236,369995 228,949997 235,880005 1260895,000000
BIIB 2021-12-14 233,929993 236,630005 230,169998 230,759995 1215914,000000
BIIB 2021-12-13 231,679993 235,800003 230,179993 234,500000 1012689,000000
BIIB 2021-12-10 232,800003 233,669998 229,520004 232,619995 960986,000000
BIIB 2021-12-09 232,860001 236,880005 230,809998 232,429993 1365204,000000
BIIB 2021-12-08 227,179993 235,220001 225,899994 234,720001 1378846,000000
BIIB 2021-12-07 225,169998 228,800003 223,649994 226,830002 937039,000000
BIIB 2021-12-06 223,199997 226,220001 222,149994 224,110001 930586,000000
BIIB 2021-12-03 227,690002 229,039993 221,750000 223,919998 1314965,000000
BIIB 2021-12-02 228,550003 229,470001 224,460007 228,520004 1179953,000000
BIIB 2021-12-01 236,979996 239,580002 228,919998 229,500000 1560495,000000
BIIB 2021-11-30 236,500000 239,720001 228,679993 235,740005 3293131,000000
BIIB 2021-11-29 245,360001 245,500000 235,179993 236,110001 2221862,000000
BIIB 2021-11-26 250,779999 250,779999 242,020004 242,899994 1216622,000000
BIIB 2021-11-24 253,179993 253,179993 247,660004 250,130005 1576383,000000
BIIB 2021-11-23 252,070007 254,449997 249,520004 254,149994 705960,000000
BIIB 2021-11-22 257,970001 258,890015 250,690002 252,210007 1277081,000000
BIIB 2021-11-19 257,709991 260,160004 254,570007 257,190002 898765,000000
BIIB 2021-11-18 259,980011 260,500000 253,529999 256,790009 947707,000000
BIIB 2021-11-17 254,559998 261,399994 252,020004 258,380005 1474629,000000
BIIB 2021-11-16 268,269989 268,720001 260,859985 261,549988 1074266,000000
BIIB 2021-11-15 273,820007 276,500000 270,829987 271,820007 748603,000000
BIIB 2021-11-12 270,670013 272,549988 267,570007 270,429993 839434,000000
BIIB 2021-11-11 266,619995 267,609985 264,040009 266,570007 560682,000000
BIIB 2021-11-10 270,029999 273,260010 266,049988 266,929993 680084,000000
BIIB 2021-11-09 272,000000 274,690002 267,000000 270,029999 886542,000000
BIIB 2021-11-08 279,510010 279,709991 268,269989 272,700012 1127180,000000
BIIB 2021-11-05 279,309998 284,589996 276,470001 278,679993 833339,000000
BIIB 2021-11-04 279,589996 280,619995 275,359985 280,410004 942380,000000
BIIB 2021-11-03 271,529999 279,799988 270,529999 279,589996 1002628,000000
BIIB 2021-11-02 272,269989 274,500000 264,600006 272,510010 1726729,000000
BIIB 2021-11-01 266,149994 274,730011 265,500000 272,100006 1154278,000000
BIIB 2021-10-29 264,410004 267,980011 262,089996 266,679993 857909,000000
BIIB 2021-10-28 260,450012 266,500000 260,450012 264,869995 1273468,000000
BIIB 2021-10-27 270,170013 270,600006 259,630005 259,950012 1201146,000000
BIIB 2021-10-26 269,880005 273,549988 267,019989 271,119995 1449173,000000
BIIB 2021-10-25 266,000000 271,510010 265,239990 269,940002 1014059,000000
BIIB 2021-10-22 269,380005 270,369995 264,350006 264,799988 870282,000000
BIIB 2021-10-21 266,299988 271,910004 266,290009 270,209991 1372096,000000
BIIB 2021-10-20 270,109985 277,869995 264,779999 266,570007 2126645,000000
BIIB 2021-10-19 270,000000 271,660004 266,299988 268,130005 1791839,000000
BIIB 2021-10-18 279,420013 279,279999 269,190002 269,730011 1461459,000000
BIIB 2021-10-15 285,339996 286,000000 278,609985 281,190002 1299757,000000
BIIB 2021-10-14 286,000000 287,929993 282,649994 285,260010 700453,000000
BIIB 2021-10-13 284,899994 284,899994 280,549988 283,649994 504474,000000
BIIB 2021-10-12 285,480011 288,589996 283,790009 284,790009 587058,000000
BIIB 2021-10-11 284,649994 288,730011 283,450012 285,589996 620590,000000
BIIB 2021-10-08 287,440002 288,989990 284,010010 285,829987 629538,000000
BIIB 2021-10-07 285,519989 290,760010 284,579987 287,769989 719270,000000
BIIB 2021-10-06 280,119995 285,570007 279,119995 283,549988 948677,000000
BIIB 2021-10-05 278,339996 282,260010 278,339996 280,440002 838852,000000
BIIB 2021-10-04 281,440002 284,230011 277,500000 278,320007 924907,000000
BIIB 2021-10-01 281,350006 285,359985 279,239990 283,940002 897670,000000
BIIB 2021-09-30 286,230011 287,799988 282,640015 282,989990 777396,000000
BIIB 2021-09-29 285,760010 289,329987 284,640015 285,559998 697548,000000
BIIB 2021-09-28 290,820007 291,540009 284,250000 284,709991 710885,000000
BIIB 2021-09-27 290,549988 290,989990 286,160004 286,619995 703092,000000
BIIB 2021-09-24 289,859985 293,470001 289,059998 291,709991 804114,000000
BIIB 2021-09-23 293,690002 299,829987 292,100006 293,200012 886346,000000
BIIB 2021-09-22 289,440002 292,170013 285,429993 289,320007 1420116,000000
BIIB 2021-09-21 300,970001 304,209991 292,730011 295,540009 715634,000000
BIIB 2021-09-20 297,940002 301,579987 296,309998 298,489990 853564,000000
BIIB 2021-09-17 300,850006 300,850006 296,559998 300,190002 1494579,000000
BIIB 2021-09-16 300,790009 302,929993 296,769989 299,690002 726660,000000
BIIB 2021-09-15 298,989990 302,420013 296,359985 299,209991 1018137,000000
BIIB 2021-09-14 301,679993 301,980011 294,339996 295,950012 1028179,000000
BIIB 2021-09-13 301,869995 306,459991 300,000000 301,940002 797533,000000
BIIB 2021-09-10 299,970001 302,470001 295,250000 299,809998 1303388,000000
BIIB 2021-09-09 322,000000 322,350006 295,220001 300,149994 3525836,000000
BIIB 2021-09-08 330,220001 330,220001 318,070007 321,549988 1129704,000000
BIIB 2021-09-07 331,309998 332,700012 325,220001 327,239990 950343,000000
BIIB 2021-09-03 336,799988 337,790009 333,179993 333,600006 518616,000000
BIIB 2021-09-02 338,670013 338,690002 327,799988 335,570007 1220330,000000
BIIB 2021-09-01 340,779999 341,290009 336,450012 338,239990 771908,000000
BIIB 2021-08-31 344,619995 345,609985 337,899994 338,910004 909594,000000
BIIB 2021-08-30 342,920013 345,769989 340,790009 344,420013 550937,000000
BIIB 2021-08-27 341,809998 347,739990 338,519989 343,190002 595116,000000
BIIB 2021-08-26 343,279999 347,130005 342,019989 342,239990 701951,000000
BIIB 2021-08-25 347,239990 347,690002 341,500000 342,750000 739960,000000
BIIB 2021-08-24 346,750000 350,450012 345,890015 349,399994 614438,000000
BIIB 2021-08-23 342,329987 349,630005 341,279999 346,429993 790034,000000
BIIB 2021-08-20 339,720001 345,739990 337,079987 341,739990 743208,000000
BIIB 2021-08-19 341,880005 347,720001 337,679993 338,619995 915096,000000
BIIB 2021-08-18 349,429993 351,859985 341,309998 341,869995 667627,000000
BIIB 2021-08-17 340,899994 350,070007 340,779999 349,790009 1135595,000000
BIIB 2021-08-16 341,920013 344,000000 337,359985 343,500000 836737,000000
BIIB 2021-08-13 340,339996 345,079987 339,019989 342,250000 711564,000000
BIIB 2021-08-12 335,869995 340,970001 334,609985 340,679993 802520,000000
BIIB 2021-08-11 337,390015 341,920013 336,390015 339,049988 777198,000000
BIIB 2021-08-10 339,089996 340,739990 334,799988 337,220001 766465,000000
BIIB 2021-08-09 33999,000000 347,339996 338,000000 340,200012 1046800,000000
BIIB 2021-08-06 335,750000 342,149994 333,000000 340,000000 725979,000000
BIIB 2021-08-05 336,829987 340,500000 334,459991 336,589996 690572,000000
BIIB 2021-08-04 336,920013 342,859985 335,329987 338,100006 1214062,000000
BIIB 2021-08-03 331,809998 338,359985 325,130005 338,000000 1326011,000000
BIIB 2021-08-02 327,040009 335,980011 326,260010 331,700012 942142,000000
BIIB 2021-07-30 326,359985 331,450012 325,399994 326,730011 904270,000000
BIIB 2021-07-29 334,989990 336,890015 329,000000 329,170013 633412,000000
BIIB 2021-07-28 333,750000 336,940002 329,820007 334,179993 692861,000000
BIIB 2021-07-27 332,070007 334,500000 326,500000 333,959991 928019,000000
BIIB 2021-07-26 324,410004 335,000000 322,510010 331,929993 1265025,000000
BIIB 2021-07-23 322,100006 328,149994 319,850006 325,399994 1015739,000000
BIIB 2021-07-22 320,040009 330,640015 319,230011 326,359985 1478618,000000
BIIB 2021-07-21 320,040009 329,839996 319,230011 322,869995 573410,000000
BIIB 2021-07-20 324,700012 327,399994 317,260010 322,489990 1384507,000000
BIIB 2021-07-19 323,079987 326,970001 320,109985 324,160004 1009537,000000
BIIB 2021-07-16 323,970001 331,109985 323,000000 324,619995 1532657,000000
BIIB 2021-07-15 341,850006 343,040009 323,709991 328,160004 3016512,000000
BIIB 2021-07-14 351,329987 358,309998 349,859985 352,059998 1065987,000000
BIIB 2021-07-13 349,089996 357,239990 347,500000 351,920013 941784,000000
BIIB 2021-07-12 357,029999 357,980011 348,600006 349,040009 1180767,000000
BIIB 2021-07-09 371,859985 372,109985 351,010010 358,160004 2720137,000000
BIIB 2021-07-08 350,070007 370,059998 350,070007 369,049988 2324560,000000
BIIB 2021-07-07 344,950012 355,690002 344,510010 355,329987 1352798,000000
BIIB 2021-07-06 347,600006 347,709991 340,329987 344,890015 934274,000000
BIIB 2021-07-02 349,540009 350,000000 343,850006 348,720001 806904,000000
BIIB 2021-07-01 346,000000 350,380005 345,459991 348,920013 972169,000000
BIIB 2021-06-30 345,000000 349,500000 343,510010 346,269989 1062017,000000
BIIB 2021-06-29 338,869995 346,660004 336,720001 345,720001 1422447,000000
BIIB 2021-06-28 343,000000 343,459991 333,299988 340,269989 1933040,000000
BIIB 2021-06-25 348,670013 353,570007 345,130005 347,929993 2251619,000000
BIIB 2021-06-24 349,959991 358,369995 346,429993 349,160004 4622721,000000
BIIB 2021-06-23 376,010010 375,779999 364,299988 371,899994 1760482,000000
BIIB 2021-06-22 379,950012 380,910004 369,489990 374,399994 1705129,000000
BIIB 2021-06-21 388,859985 390,989990 379,109985 380,910004 1816831,000000
BIIB 2021-06-18 387,190002 390,470001 381,649994 388,440002 2831488,000000
BIIB 2021-06-17 391,309998 396,829987 380,279999 383,519989 1818026,000000
BIIB 2021-06-16 394,299988 403,000000 388,519989 391,309998 1497737,000000
BIIB 2021-06-15 403,500000 410,399994 393,910004 396,079987 1903727,000000
BIIB 2021-06-14 396,239990 409,880005 395,429993 406,140015 1988714,000000
BIIB 2021-06-11 423,329987 427,500000 395,329987 396,640015 4185067,000000
BIIB 2021-06-10 406,940002 426,820007 404,250000 414,709991 4688842,000000
BIIB 2021-06-09 395,000000 414,779999 391,010010 406,940002 6164648,000000
BIIB 2021-06-08 389,100006 399,070007 373,000000 395,369995 12183813,000000
BIIB 2021-06-07 295,350006 468,549988 286,019989 395,850006 17818140,000000
BIIB 2021-06-04 274,170013 291,709991 273,489990 286,140015 2742579,000000
BIIB 2021-06-03 271,489990 272,869995 266,429993 272,549988 1301523,000000
BIIB 2021-06-02 269,269989 271,859985 267,779999 269,350006 1066223,000000
BIIB 2021-06-01 272,350006 272,350006 264,170013 267,149994 1231270,000000
BIIB 2021-05-28 269,000000 271,989990 266,000000 267,480011 957022,000000
BIIB 2021-05-27 269,100006 269,100006 266,000000 267,369995 1792800,000000
BIIB 2021-05-26 273,299988 274,350006 266,230011 267,839996 1777500,000000
BIIB 2021-05-25 279,959991 280,269989 272,959991 273,450012 946700,000000
BIIB 2021-05-24 285,600006 287,269989 277,959991 278,859985 838200,000000
BIIB 2021-05-21 288,239990 289,910004 282,779999 283,190002 940200,000000
BIIB 2021-05-20 281,000000 290,359985 280,010010 286,570007 1094300,000000
BIIB 2021-05-19 278,369995 281,899994 276,070007 281,750000 723100,000000
BIIB 2021-05-18 282,489990 283,500000 278,820007 281,010010 725900,000000
BIIB 2021-05-17 281,170013 284,570007 279,299988 280,399994 944400,000000
BIIB 2021-05-14 281,470001 282,079987 276,029999 280,209991 991000,000000
BIIB 2021-05-13 274,260010 283,160004 274,260010 281,709991 1039500,000000
BIIB 2021-05-12 277,170013 280,690002 273,070007 274,019989 929700,000000
BIIB 2021-05-11 274,260010 281,529999 273,500000 278,390015 950900,000000
BIIB 2021-05-10 274,859985 278,730011 273,690002 275,609985 895000,000000
BIIB 2021-05-07 270,660004 279,200012 270,660004 274,040009 936100,000000
BIIB 2021-05-06 268,670013 273,029999 268,500000 272,109985 929600,000000
BIIB 2021-05-05 271,000000 273,320007 269,470001 271,570007 787600,000000
BIIB 2021-05-04 273,700012 273,700012 269,940002 271,019989 954800,000000
BIIB 2021-05-03 267,869995 275,549988 267,730011 275,309998 981800,000000
BIIB 2021-04-30 264,380005 269,709991 264,019989 267,329987 893000,000000
BIIB 2021-04-29 268,420013 269,119995 264,399994 265,329987 530400,000000
BIIB 2021-04-28 268,250000 270,859985 265,809998 267,600006 691800,000000
BIIB 2021-04-27 269,070007 270,679993 265,880005 267,390015 749800,000000
BIIB 2021-04-26 264,450012 270,489990 261,220001 269,459991 1115700,000000
BIIB 2021-04-23 260,329987 263,940002 258,290009 262,630005 911400,000000
BIIB 2021-04-22 260,000000 264,519989 257,029999 259,000000 2411300,000000
BIIB 2021-04-21 272,630005 273,390015 266,500000 269,850006 1053000,000000
BIIB 2021-04-20 269,010010 274,809998 268,209991 273,200012 841100,000000
BIIB 2021-04-19 269,549988 270,769989 265,440002 269,049988 884700,000000
BIIB 2021-04-16 270,609985 273,829987 269,790009 270,309998 1014800,000000
BIIB 2021-04-15 265,709991 272,000000 265,709991 270,440002 986300,000000
BIIB 2021-04-14 267,440002 270,380005 264,630005 265,790009 697400,000000
BIIB 2021-04-13 264,910004 266,970001 262,420013 266,190002 823300,000000
BIIB 2021-04-12 267,309998 268,269989 262,549988 262,799988 753600,000000
BIIB 2021-04-09 265,730011 268,589996 263,500000 268,170013 874100,000000
BIIB 2021-04-08 272,200012 272,200012 265,369995 265,730011 800900,000000
BIIB 2021-04-07 272,000000 272,000000 267,179993 268,019989 851400,000000
BIIB 2021-04-06 276,170013 276,500000 271,299988 271,760010 1006500,000000
BIIB 2021-04-05 279,239990 279,920013 276,630005 277,880005 744900,000000
BIIB 2021-04-01 280,000000 281,880005 278,000000 278,709991 996300,000000
BIIB 2021-03-31 276,320007 280,829987 274,390015 279,750000 1135800,000000
BIIB 2021-03-30 273,790009 279,450012 273,070007 276,010010 882100,000000
BIIB 2021-03-29 275,750000 278,600006 273,140015 276,079987 794700,000000
BIIB 2021-03-26 272,209991 277,109985 271,029999 276,630005 665300,000000
BIIB 2021-03-25 267,470001 280,000000 264,359985 273,970001 1685100,000000
BIIB 2021-03-24 267,040009 270,750000 265,660004 265,690002 951800,000000
BIIB 2021-03-23 272,730011 273,100006 266,000000 267,209991 888100,000000
BIIB 2021-03-22 267,339996 273,859985 266,000000 272,339996 1169000,000000
BIIB 2021-03-19 261,429993 269,350006 261,119995 267,070007 2117900,000000
BIIB 2021-03-18 262,010010 267,029999 261,519989 262,269989 885100,000000
BIIB 2021-03-17 258,500000 267,290009 257,220001 264,149994 1092900,000000
BIIB 2021-03-16 261,809998 265,989990 258,070007 259,920013 1421600,000000
BIIB 2021-03-15 268,019989 271,429993 250,419998 260,130005 2829400,000000
BIIB 2021-03-12 266,660004 267,489990 261,720001 266,130005 1034300,000000
BIIB 2021-03-11 263,059998 268,000000 260,549988 267,440002 1596300,000000
BIIB 2021-03-10 269,519989 269,519989 262,600006 262,609985 1736400,000000
BIIB 2021-03-09 272,589996 278,239990 266,390015 266,489990 1769100,000000
BIIB 2021-03-08 270,700012 278,869995 267,489990 270,010010 1163800,000000
BIIB 2021-03-05 265,829987 273,329987 262,450012 270,709991 1062500,000000
BIIB 2021-03-04 266,570007 270,299988 262,480011 263,570007 1291500,000000
BIIB 2021-03-03 267,799988 269,279999 263,799988 266,600006 1037100,000000
BIIB 2021-03-02 273,000000 275,640015 269,500000 269,850006 1258200,000000
BIIB 2021-03-01 274,420013 275,649994 271,390015 273,239990 1060100,000000
BIIB 2021-02-26 278,279999 278,920013 269,309998 272,880005 1535100,000000
BIIB 2021-02-25 284,260010 284,399994 274,709991 277,260010 1023800,000000
BIIB 2021-02-24 278,750000 285,709991 276,679993 282,739990 889300,000000
BIIB 2021-02-23 281,989990 284,869995 275,670013 279,079987 1306200,000000
BIIB 2021-02-22 276,059998 288,079987 274,529999 284,630005 1397700,000000
BIIB 2021-02-19 278,540009 281,450012 275,859985 278,350006 1254000,000000
BIIB 2021-02-18 274,850006 277,970001 272,000000 275,899994 933000,000000
BIIB 2021-02-17 276,070007 280,059998 273,700012 276,670013 960300,000000
BIIB 2021-02-16 275,000000 283,000000 275,000000 279,320007 1303600,000000
BIIB 2021-02-12 278,119995 280,220001 274,829987 278,029999 1033900,000000
BIIB 2021-02-11 278,510010 282,750000 276,690002 278,809998 1214200,000000
BIIB 2021-02-10 271,450012 277,250000 268,459991 275,000000 1353800,000000
BIIB 2021-02-09 268,230011 269,390015 265,899994 269,309998 749600,000000
BIIB 2021-02-08 266,559998 270,170013 265,000000 268,929993 1045900,000000
BIIB 2021-02-05 268,140015 268,140015 263,890015 265,089996 1061000,000000
BIIB 2021-02-04 262,160004 270,390015 260,970001 267,390015 1663200,000000
BIIB 2021-02-03 269,989990 278,549988 262,079987 263,250000 2521700,000000
BIIB 2021-02-02 281,299988 282,500000 276,829987 277,720001 1194000,000000
BIIB 2021-02-01 283,200012 284,750000 274,720001 278,459991 1445700,000000
BIIB 2021-01-29 294,429993 296,380005 281,510010 282,609985 4789400,000000
BIIB 2021-01-28 265,130005 270,890015 264,769989 267,869995 979600,000000
BIIB 2021-01-27 267,700012 268,660004 262,989990 265,149994 1116300,000000
BIIB 2021-01-26 274,500000 275,750000 268,290009 271,670013 777200,000000
BIIB 2021-01-25 271,790009 277,019989 271,000000 275,540009 806800,000000
BIIB 2021-01-22 270,339996 272,709991 268,480011 269,440002 691100,000000
BIIB 2021-01-21 270,250000 270,679993 267,769989 270,119995 806500,000000
BIIB 2021-01-20 274,309998 274,540009 267,670013 270,279999 1293300,000000
BIIB 2021-01-19 276,750000 282,429993 272,570007 273,839996 1213900,000000
BIIB 2021-01-15 280,000000 282,600006 275,429993 275,839996 1765000,000000
BIIB 2021-01-14 269,489990 280,489990 268,000000 280,290009 1520400,000000
BIIB 2021-01-13 269,609985 269,730011 265,040009 266,670013 943300,000000
BIIB 2021-01-12 268,779999 268,779999 263,329987 267,390015 1097200,000000
BIIB 2021-01-11 255,860001 275,489990 253,309998 267,519989 2999200,000000
BIIB 2021-01-08 249,880005 252,639999 248,800003 252,539993 988700,000000
BIIB 2021-01-07 247,449997 251,440002 247,059998 250,440002 1118600,000000
BIIB 2021-01-06 244,699997 248,039993 243,020004 247,750000 1279100,000000
BIIB 2021-01-05 243,880005 247,259995 240,339996 246,389999 1166300,000000
BIIB 2021-01-04 245,740005 246,399994 238,399994 242,949997 1563400,000000
BIIB 2020-12-31 243,470001 245,190002 241,100006 244,860001 978100,000000
BIIB 2020-12-30 244,500000 245,059998 242,360001 243,580002 750000,000000
BIIB 2020-12-29 245,360001 246,240005 242,539993 243,460007 1007000,000000
BIIB 2020-12-28 248,479996 249,110001 243,029999 244,149994 1234200,000000
BIIB 2020-12-24 250,270004 251,199997 247,509995 248,889999 459500,000000
BIIB 2020-12-23 247,000000 253,410004 247,000000 251,199997 972300,000000
BIIB 2020-12-22 246,440002 249,380005 244,600006 247,869995 934600,000000
BIIB 2020-12-21 246,750000 249,000000 242,589996 248,320007 1279800,000000
BIIB 2020-12-18 251,779999 254,000000 248,500000 249,619995 3455400,000000
BIIB 2020-12-17 247,160004 251,610001 245,669998 250,240005 1279000,000000
BIIB 2020-12-16 249,070007 251,229996 246,199997 248,190002 1154900,000000
BIIB 2020-12-15 246,490005 249,779999 244,039993 248,729996 1231500,000000
BIIB 2020-12-14 242,979996 250,880005 242,979996 245,250000 1561000,000000
BIIB 2020-12-11 242,639999 245,990005 240,350006 241,429993 1140300,000000
BIIB 2020-12-10 247,449997 247,449997 242,000000 242,979996 1276400,000000
BIIB 2020-12-09 248,000000 249,449997 242,839996 244,750000 1364600,000000
BIIB 2020-12-08 244,630005 246,880005 243,529999 246,429993 1228400,000000
BIIB 2020-12-07 246,300003 248,050003 243,169998 243,679993 1082000,000000
BIIB 2020-12-04 244,860001 248,960007 244,100006 245,869995 961300,000000
BIIB 2020-12-03 248,380005 249,210007 243,199997 244,089996 897100,000000
BIIB 2020-12-02 246,889999 249,750000 244,800003 246,919998 1317000,000000
BIIB 2020-12-01 241,229996 244,369995 240,509995 243,160004 1164200,000000
BIIB 2020-11-30 243,460007 244,190002 239,559998 240,169998 2193500,000000
BIIB 2020-11-27 242,000000 244,330002 241,000000 243,779999 699200,000000
BIIB 2020-11-25 243,100006 244,470001 239,729996 241,750000 1122400,000000
BIIB 2020-11-24 243,339996 244,860001 240,070007 242,509995 1605800,000000
BIIB 2020-11-23 245,000000 245,720001 241,169998 243,380005 1251200,000000
BIIB 2020-11-20 243,869995 246,479996 243,000000 244,149994 1334800,000000
BIIB 2020-11-19 241,419998 245,550003 240,500000 244,009995 1222000,000000
BIIB 2020-11-18 248,809998 251,509995 240,770004 240,979996 1829100,000000
BIIB 2020-11-17 251,179993 254,410004 247,910004 248,809998 1371600,000000
BIIB 2020-11-16 250,289993 254,270004 247,059998 250,960007 1607200,000000
BIIB 2020-11-13 243,649994 249,130005 241,889999 248,589996 1697600,000000
BIIB 2020-11-12 244,710007 246,740005 240,710007 241,550003 1586800,000000
BIIB 2020-11-11 239,800003 249,440002 238,080002 244,029999 2332100,000000
BIIB 2020-11-10 241,240005 244,839996 234,559998 236,339996 3224100,000000
BIIB 2020-11-09 230,820007 239,500000 223,250000 236,259995 9252600,000000
BIIB 2020-11-06 328,899994 328,899994 328,899994 328,899994 600,000000
BIIB 2020-11-05 348,000000 348,000000 321,500000 328,899994 5070300,000000
BIIB 2020-11-04 253,199997 363,920013 251,750000 355,630005 14591500,000000
BIIB 2020-11-03 250,520004 251,800003 243,570007 247,009995 1449800,000000
BIIB 2020-11-02 253,639999 255,800003 248,259995 248,990005 1469500,000000
BIIB 2020-10-30 247,259995 252,210007 243,729996 252,070007 1413500,000000
BIIB 2020-10-29 244,970001 247,940002 243,250000 245,479996 1223300,000000
BIIB 2020-10-28 251,029999 253,210007 244,179993 244,259995 1647700,000000
BIIB 2020-10-27 256,329987 258,700012 254,929993 255,300003 1105400,000000
BIIB 2020-10-26 263,510010 264,179993 255,830002 256,760010 1241000,000000
BIIB 2020-10-23 267,230011 267,230011 262,170013 265,000000 1016200,000000
BIIB 2020-10-22 268,750000 269,190002 262,500000 266,799988 1280300,000000
BIIB 2020-10-21 264,989990 271,040009 260,299988 268,910004 1848600,000000
BIIB 2020-10-20 270,450012 271,980011 266,089996 267,119995 1155400,000000
BIIB 2020-10-19 279,269989 280,049988 268,209991 268,769989 1207900,000000
BIIB 2020-10-16 282,429993 284,489990 279,510010 280,010010 843100,000000
BIIB 2020-10-15 284,850006 286,380005 280,100006 280,630005 852900,000000
BIIB 2020-10-14 292,989990 292,989990 286,000000 289,019989 976400,000000
BIIB 2020-10-13 288,529999 292,769989 287,130005 291,459991 683000,000000
BIIB 2020-10-12 289,279999 293,339996 285,779999 291,480011 1130100,000000
BIIB 2020-10-09 287,160004 289,000000 285,170013 286,540009 946300,000000
BIIB 2020-10-08 287,399994 288,440002 285,350006 286,920013 504300,000000
BIIB 2020-10-07 282,239990 287,079987 280,899994 285,750000 646500,000000
BIIB 2020-10-06 284,170013 285,899994 279,390015 281,149994 758100,000000
BIIB 2020-10-05 278,670013 285,920013 277,359985 284,179993 888000,000000
BIIB 2020-10-02 281,649994 285,470001 276,059998 277,640015 976000,000000
BIIB 2020-10-01 284,959991 286,170013 280,589996 285,570007 971600,000000
BIIB 2020-09-30 283,869995 284,850006 280,790009 283,679993 1200000,000000
BIIB 2020-09-29 280,839996 285,450012 280,230011 282,350006 864800,000000
BIIB 2020-09-28 282,000000 287,950012 279,179993 282,040009 1782100,000000
BIIB 2020-09-25 268,290009 274,260010 267,500000 273,279999 737500,000000
BIIB 2020-09-24 271,000000 272,079987 267,589996 270,040009 761800,000000
BIIB 2020-09-23 273,109985 278,380005 271,209991 272,200012 982900,000000
BIIB 2020-09-22 269,000000 273,549988 267,420013 272,760010 1050000,000000
BIIB 2020-09-21 272,230011 272,700012 265,049988 268,299988 1733200,000000
BIIB 2020-09-18 275,640015 276,010010 269,869995 274,480011 3069200,000000
BIIB 2020-09-17 272,500000 277,549988 272,160004 275,369995 972600,000000
BIIB 2020-09-16 280,989990 285,000000 274,260010 276,390015 1550700,000000
BIIB 2020-09-15 280,040009 283,290009 276,450012 278,450012 1105400,000000
BIIB 2020-09-14 271,279999 279,399994 271,269989 278,290009 1102400,000000
BIIB 2020-09-11 267,929993 271,000000 266,690002 269,910004 846100,000000
BIIB 2020-09-10 271,309998 274,170013 265,790009 266,510010 1095600,000000
BIIB 2020-09-09 270,140015 274,779999 268,549988 272,510010 960900,000000
BIIB 2020-09-08 274,200012 275,140015 268,040009 268,899994 1246500,000000
BIIB 2020-09-04 278,119995 280,480011 274,079987 276,000000 1240700,000000
BIIB 2020-09-03 286,220001 287,369995 274,019989 276,149994 1402600,000000
BIIB 2020-09-02 281,059998 288,029999 280,540009 285,600006 1040700,000000
BIIB 2020-09-01 287,480011 287,619995 277,309998 279,750000 1254300,000000
BIIB 2020-08-31 281,649994 287,950012 280,779999 287,640015 1639500,000000
BIIB 2020-08-28 279,519989 281,769989 278,890015 281,459991 814200,000000
BIIB 2020-08-27 280,149994 282,390015 278,369995 279,260010 1503200,000000
BIIB 2020-08-26 279,140015 281,600006 276,000000 279,170013 917800,000000
BIIB 2020-08-25 276,269989 281,109985 275,630005 279,029999 1294700,000000
BIIB 2020-08-24 277,480011 279,720001 274,890015 276,559998 1006400,000000
BIIB 2020-08-21 277,649994 278,220001 274,640015 277,070007 927300,000000
BIIB 2020-08-20 278,390015 279,339996 275,059998 277,519989 957200,000000
BIIB 2020-08-19 284,799988 286,950012 279,459991 279,980011 1542400,000000
BIIB 2020-08-18 289,299988 291,190002 285,049988 288,880005 1029300,000000
BIIB 2020-08-17 289,850006 294,940002 288,320007 289,160004 1066300,000000
BIIB 2020-08-14 287,989990 290,549988 287,790009 289,450012 619200,000000
BIIB 2020-08-13 291,869995 294,089996 287,329987 288,540009 905300,000000
BIIB 2020-08-12 290,690002 296,269989 290,690002 293,220001 1016400,000000
BIIB 2020-08-11 300,269989 301,500000 289,170013 289,940002 1443900,000000
BIIB 2020-08-10 308,000000 308,500000 298,420013 300,260010 1525000,000000
BIIB 2020-08-07 311,140015 312,000000 299,290009 305,709991 4454600,000000
BIIB 2020-08-06 275,760010 279,000000 274,950012 277,660004 756500,000000
BIIB 2020-08-05 276,649994 278,630005 274,429993 276,170013 903100,000000
BIIB 2020-08-04 278,079987 278,600006 275,250000 276,079987 1101000,000000
BIIB 2020-08-03 274,700012 279,910004 274,700012 278,160004 976400,000000
BIIB 2020-07-31 273,440002 274,709991 269,309998 274,690002 1289700,000000
BIIB 2020-07-30 273,019989 277,440002 272,940002 274,859985 723200,000000
BIIB 2020-07-29 281,190002 283,420013 274,890015 277,359985 816600,000000
BIIB 2020-07-28 286,269989 287,000000 280,160004 280,350006 1158900,000000
BIIB 2020-07-27 282,679993 287,250000 279,549988 286,190002 1968100,000000
BIIB 2020-07-24 277,260010 277,320007 270,660004 272,329987 862300,000000
BIIB 2020-07-23 282,260010 282,260010 277,529999 278,510010 948000,000000
BIIB 2020-07-22 285,359985 286,480011 279,100006 280,809998 1392100,000000
BIIB 2020-07-21 285,000000 285,000000 280,029999 280,190002 888500,000000
BIIB 2020-07-20 281,140015 284,230011 281,140015 283,399994 739700,000000
BIIB 2020-07-17 280,660004 283,480011 279,269989 281,880005 903600,000000
BIIB 2020-07-16 282,220001 282,320007 276,809998 279,540009 944300,000000
BIIB 2020-07-15 282,130005 284,690002 280,390015 282,959991 1136600,000000
BIIB 2020-07-14 275,149994 281,760010 274,140015 281,269989 895700,000000
BIIB 2020-07-13 279,279999 282,859985 275,899994 276,519989 1209800,000000
BIIB 2020-07-10 277,179993 279,489990 275,350006 278,880005 955300,000000
BIIB 2020-07-09 282,299988 282,989990 274,279999 278,700012 1115600,000000
BIIB 2020-07-08 294,320007 294,989990 278,170013 280,190002 3257800,000000
BIIB 2020-07-07 269,299988 272,049988 267,570007 268,350006 2069800,000000
BIIB 2020-07-06 268,040009 270,709991 267,130005 269,799988 859400,000000
BIIB 2020-07-02 265,489990 267,980011 264,119995 265,119995 942900,000000
BIIB 2020-07-01 266,890015 269,320007 261,869995 264,769989 1093800,000000
BIIB 2020-06-30 260,950012 268,470001 260,369995 267,549988 1274000,000000
BIIB 2020-06-29 260,839996 263,679993 258,399994 260,350006 899300,000000
BIIB 2020-06-26 262,760010 262,989990 257,600006 258,660004 2356900,000000
BIIB 2020-06-25 262,420013 263,420013 258,750000 262,630005 1271400,000000
BIIB 2020-06-24 266,899994 271,420013 261,790009 263,040009 1448800,000000
BIIB 2020-06-23 266,369995 273,010010 265,489990 268,190002 1820100,000000
BIIB 2020-06-22 266,500000 267,359985 261,230011 264,290009 2195100,000000
BIIB 2020-06-19 261,750000 271,989990 259,799988 271,000000 7723100,000000
BIIB 2020-06-18 261,079987 270,190002 258,950012 260,299988 6575000,000000
BIIB 2020-06-17 283,600006 285,279999 279,679993 281,459991 2070600,000000
BIIB 2020-06-16 282,010010 285,959991 280,220001 282,119995 1752900,000000
BIIB 2020-06-15 276,359985 278,989990 272,019989 278,489990 2187800,000000
BIIB 2020-06-12 286,059998 286,959991 273,589996 279,269989 2041100,000000
BIIB 2020-06-11 293,660004 294,390015 281,200012 283,220001 1669500,000000
BIIB 2020-06-10 296,079987 296,809998 291,899994 295,250000 1430800,000000
BIIB 2020-06-09 297,000000 297,339996 291,000000 293,739990 2045800,000000
BIIB 2020-06-08 304,480011 306,059998 299,130005 301,260010 1491000,000000
BIIB 2020-06-05 300,609985 308,269989 298,119995 306,720001 1297400,000000
BIIB 2020-06-04 302,989990 303,959991 297,549988 299,649994 1019000,000000
BIIB 2020-06-03 303,040009 304,679993 299,709991 302,600006 945500,000000
BIIB 2020-06-02 300,279999 303,920013 300,279999 302,859985 945800,000000
BIIB 2020-06-01 305,720001 306,950012 300,700012 301,450012 863000,000000
BIIB 2020-05-29 300,980011 307,820007 297,910004 307,089996 1917300,000000
BIOX 2022-06-27 13,150000 13,380000 12,905000 13,140000 59645,000000
BIOX 2022-06-24 12,800000 13,100000 12,560100 12,960000 95220,000000
BIOX 2022-06-23 12,220000 12,790000 11,790000 12,760000 185229,000000
BIOX 2022-06-22 12,140000 12,389900 11,930000 12,180000 65521,000000
BIOX 2022-06-21 12,370000 12,370000 11,790000 12,120000 100245,000000
BIOX 2022-06-17 13,170000 13,200000 11,900000 12,150000 165367,000000
BIOX 2022-06-16 13,510000 13,510000 12,710000 13,120000 117544,000000
BIOX 2022-06-15 13,120000 13,220000 12,620000 13,220000 59952,000000
BIOX 2022-06-14 13,560000 13,700000 12,500000 12,750000 120399,000000
BIOX 2022-06-13 13,300000 13,700000 13,140000 13,650000 82742,000000
BIOX 2022-06-10 14,090000 14,100000 13,533200 13,670000 50799,000000
BIOX 2022-06-09 14,660000 14,660000 14,000000 14,220000 57959,000000
BIOX 2022-06-08 14,910000 15,000000 14,670000 14,800000 60731,000000
BIOX 2022-06-07 15,490000 15,490000 14,690000 15,050000 69466,000000
BIOX 2022-06-06 15,100000 15,440000 15,040000 15,120000 69956,000000
BIOX 2022-06-03 14,600000 15,470000 14,600000 15,050000 212099,000000
BIOX 2022-06-02 14,270000 14,480000 14,190000 14,470000 31349,000000
BIOX 2022-06-01 14,600000 14,600000 14,120000 14,280000 84152,000000
BIOX 2022-05-31 14,830000 14,890000 14,440000 14,680000 97077,000000
BIOX 2022-05-27 14,700000 14,740000 14,300000 14,440000 63592,000000
BIOX 2022-05-26 14,000000 14,500000 14,000000 14,210000 52641,000000
BIOX 2022-05-25 14,240000 14,240000 13,370000 13,850000 84040,000000
BIOX 2022-05-24 14,240000 14,240000 13,370000 13,510000 39439,000000
BIOX 2022-05-23 14,400000 14,840000 14,320000 14,750000 71898,000000
BIOX 2022-05-20 14,360000 14,510000 14,110000 14,270000 118270,000000
BIOX 2022-05-19 14,070000 14,580000 13,800000 14,320000 116358,000000
BIOX 2022-05-18 14,160000 14,350000 13,900000 14,050000 67943,000000
BIOX 2022-05-17 14,340000 14,500000 13,680000 14,050000 101997,000000
BIOX 2022-05-13 13,380000 13,540000 12,750000 13,130000 52383,000000
BIOX 2022-05-12 12,910000 13,580000 12,490000 13,180000 121014,000000
BIOX 2022-05-11 12,770000 13,480000 12,280000 12,460000 80192,000000
BIOX 2022-05-10 13,040000 13,410000 12,580000 12,720000 44779,000000
BIOX 2022-05-09 13,370000 13,530000 12,980000 13,220000 51570,000000
BIOX 2022-05-06 13,620000 13,620000 13,000000 13,470000 39234,000000
BIOX 2022-05-05 13,620000 13,940000 13,360000 13,520000 61615,000000
BIOX 2022-05-04 13,550000 13,670000 13,300000 13,590000 43541,000000
BIOX 2022-05-03 14,000000 14,580000 13,140000 13,350000 49687,000000
BIOX 2022-05-02 14,600000 14,770000 13,460000 13,900000 139384,000000
BIOX 2022-04-29 12,910000 15,200000 11,190000 14,600000 553824,000000
BIOX 2022-04-27 11,480000 11,650000 11,320000 11,450000 31821,000000
BIOX 2022-04-26 11,510000 11,510000 11,140000 11,390000 32740,000000
BIOX 2022-04-25 11,940000 11,940000 11,210000 11,450000 36544,000000
BIOX 2022-04-22 11,640000 12,120000 11,640000 11,900000 85328,000000
BIOX 2022-04-21 12,550000 12,980000 11,920000 11,990000 35015,000000
BIOX 2022-04-20 12,730000 12,520000 12,180000 12,350000 25227,000000
BIOX 2022-04-19 11,870000 12,500000 11,840000 12,500000 41479,000000
BIOX 2022-04-18 12,650000 13,000000 11,820000 11,980000 64853,000000
BIOX 2022-04-14 12,400000 12,630000 12,120000 12,600000 23423,000000
BIOX 2022-04-13 12,290000 12,490000 12,010000 12,330000 44786,000000
BIOX 2022-04-12 11,970000 12,390000 11,550000 12,110000 67981,000000
BIOX 2022-04-11 12,350000 12,290000 11,830000 11,840000 32937,000000
BIOX 2022-04-08 12,340000 12,740000 12,070000 12,350000 47326,000000
BIOX 2022-04-07 12,540000 12,550000 12,190000 12,450000 39583,000000
BIOX 2022-04-06 12,610000 13,220000 12,350000 12,350000 86293,000000
BIOX 2022-04-05 13,530000 13,570000 12,880000 13,010000 69894,000000
BIOX 2022-04-04 13,980000 13,980000 13,050000 13,720000 55426,000000
BIOX 2022-04-01 13,620000 13,870000 13,510000 13,750000 30597,000000
BIOX 2022-03-31 12,970000 13,640000 12,970000 13,620000 76304,000000
BIOX 2022-03-30 13,260000 13,510000 12,970000 13,020000 35019,000000
BIOX 2022-03-29 13,350000 13,350000 12,640000 13,120000 73170,000000
BIOX 2022-03-28 13,860000 14,100000 13,200000 13,370000 48468,000000
BIOX 2022-03-25 13,760000 13,990000 13,500000 13,860000 41417,000000
BIOX 2022-03-24 14,640000 14,740000 13,700000 13,840000 69479,000000
BIOX 2022-03-23 14,330000 14,660000 13,370000 14,050000 66030,000000
BIOX 2022-03-22 14,300000 15,060000 13,740000 13,940000 232916,000000
BIOX 2022-03-21 14,040000 14,530000 13,560000 14,060000 105812,000000
BIOX 2022-03-18 13,180000 13,990000 13,030000 13,990000 252996,000000
BIOX 2022-03-17 12,050000 14,000000 12,050000 13,350000 806085,000000
BIOX 2022-03-16 14,800000 15,070000 14,370000 14,880000 25856,000000
BIOX 2022-03-15 14,400000 16,000000 14,400000 14,730000 48980,000000
BIOX 2022-03-14 14,990000 15,750000 14,070000 14,470000 47307,000000
BIOX 2022-03-11 14,290000 14,890000 14,290000 14,890000 34027,000000
BIOX 2022-03-10 13,350000 14,480000 13,350000 14,060000 19703,000000
BIOX 2022-03-09 14,060000 14,060000 13,100000 13,380000 56844,000000
BIOX 2022-03-08 14,690000 15,000000 14,100000 14,120000 30671,000000
BIOX 2022-03-07 14,030000 14,990000 14,030000 14,600000 141711,000000
BIOX 2022-03-04 13,860000 13,910000 13,620000 13,890000 31898,000000
BIOX 2022-03-03 12,950000 13,950000 12,600000 13,880000 91713,000000
BIOX 2022-03-02 12,500000 12,540000 12,040000 12,540000 11942,000000
BIOX 2022-03-01 12,800000 12,800000 12,350000 12,540000 9802,000000
BIOX 2022-02-28 11,310000 12,700000 11,240000 12,590000 16069,000000
BIOX 2022-02-25 11,100000 11,980000 11,100000 11,300000 22759,000000
BIOX 2022-02-24 10,750000 11,290000 10,210000 11,260000 33152,000000
BIOX 2022-02-23 11,660000 11,800000 10,750000 11,070000 25012,000000
BIOX 2022-02-22 12,000000 12,380000 11,410000 11,850000 23195,000000
BIOX 2022-02-18 12,800000 12,800000 11,810000 12,270000 9424,000000
BIOX 2022-02-17 12,410000 12,800000 12,410000 12,540000 7583,000000
BIOX 2022-02-16 12,620000 12,950000 12,510000 12,800000 9348,000000
BIOX 2022-02-15 12,880000 12,950000 12,610000 12,670000 6918,000000
BIOX 2022-02-14 12,130000 12,950000 11,490000 12,700000 27309,000000
BIOX 2022-02-11 12,340000 13,150000 11,300000 12,720000 39067,000000
BIOX 2022-02-10 12,580000 13,570000 11,700000 12,630000 58556,000000
BIOX 2022-02-09 12,390000 12,910000 12,400000 12,500000 20400,000000
BIOX 2022-02-08 12,050000 12,510000 12,050000 12,510000 5995,000000
BIOX 2022-02-07 12,190000 12,200000 12,010000 12,140000 11482,000000
BIOX 2022-02-04 11,670000 12,100000 11,650000 12,090000 19212,000000
BIOX 2022-02-03 11,900000 12,010000 10,890000 11,930000 33500,000000
BIOX 2022-02-02 12,980000 12,980000 12,000000 12,000000 24339,000000
BIOX 2022-02-01 13,760000 13,760000 12,550000 12,650000 7831,000000
BIOX 2022-01-31 11,810000 12,920000 11,140000 12,660000 46296,000000
BIOX 2022-01-28 12,270000 12,880000 12,000000 12,220000 15729,000000
BIOX 2022-01-27 12,340000 12,590000 12,000000 12,210000 15116,000000
BIOX 2022-01-26 12,880000 12,880000 12,280000 12,290000 21610,000000
BIOX 2022-01-25 12,740000 12,790000 12,500000 12,680000 9124,000000
BIOX 2022-01-24 12,800000 13,110000 12,000000 12,910000 58351,000000
BIOX 2022-01-21 13,760000 13,850000 13,010000 13,330000 21628,000000
BIOX 2022-01-20 14,030000 14,080000 13,780000 13,860000 7403,000000
BIOX 2022-01-19 13,750000 14,120000 13,570000 13,990000 15714,000000
BIOX 2022-01-18 13,800000 13,900000 13,500000 13,900000 14073,000000
BIOX 2022-01-14 13,800000 13,950000 13,710000 13,900000 3300,000000
BIOX 2022-01-13 13,740000 13,970000 13,700000 13,900000 6399,000000
BIOX 2022-01-12 13,750000 13,890000 13,600000 13,680000 9190,000000
BIOX 2022-01-11 13,480000 13,970000 13,480000 13,550000 6002,000000
BIOX 2022-01-10 13,020000 13,600000 13,020000 13,270000 15017,000000
BIOX 2022-01-07 13,650000 13,710000 13,450000 13,520000 15973,000000
BIOX 2022-01-06 13,860000 13,900000 13,680000 13,710000 4943,000000
BIOX 2022-01-05 14,230000 14,240000 13,670000 13,830000 6148,000000
BIOX 2022-01-04 14,210000 14,340000 13,870000 14,230000 34975,000000
BIOX 2022-01-03 14,060000 14,250000 13,990000 14,210000 19252,000000
BIOX 2021-12-31 13,750000 14,200000 12,600000 14,140000 140048,000000
BIOX 2021-12-30 13,810000 13,990000 12,790000 13,750000 35381,000000
BIOX 2021-12-29 13,940000 13,970000 13,800000 13,810000 16144,000000
BIOX 2021-12-28 14,000000 14,400000 13,900000 14,000000 24332,000000
BIOX 2021-12-27 14,520000 14,520000 13,780000 13,870000 28072,000000
BIOX 2021-12-23 14,000000 14,580000 13,860000 14,480000 28549,000000
BIOX 2021-12-22 13,760000 13,760000 13,620000 13,690000 14905,000000
BIOX 2021-12-21 13,650000 14,090000 13,530000 13,800000 14708,000000
BIOX 2021-12-20 13,010000 13,600000 12,910000 13,500000 26791,000000
BIOX 2021-12-17 13,590000 13,590000 13,420000 13,500000 14573,000000
BIOX 2021-12-16 13,450000 13,750000 13,450000 13,500000 13624,000000
BIOX 2021-12-15 13,610000 13,730000 12,960000 13,510000 64205,000000
BIOX 2021-12-14 13,460000 13,840000 13,410000 13,740000 14337,000000
BIOX 2021-12-13 14,100000 14,100000 13,310000 13,540000 20985,000000
BIOX 2021-12-10 13,920000 14,340000 13,600000 14,100000 18543,000000
BIOX 2021-12-09 14,390000 14,390000 13,680000 13,990000 28120,000000
BIOX 2021-12-08 14,530000 14,450000 13,630000 14,020000 26379,000000
BIOX 2021-12-07 14,150000 14,350000 14,150000 14,160000 8232,000000
BIOX 2021-12-06 13,800000 14,410000 12,860000 14,110000 41974,000000
BIOX 2021-12-03 14,880000 14,900000 13,890000 13,900000 35125,000000
BIOX 2021-12-02 14,260000 15,150000 14,140000 15,000000 47059,000000
BIOX 2021-12-01 15,090000 15,090000 14,120000 14,240000 34933,000000
BIOX 2021-11-30 14,310000 15,120000 14,310000 15,020000 107129,000000
BIOX 2021-11-29 15,140000 15,140000 14,110000 14,450000 37281,000000
BIOX 2021-11-26 14,430000 15,190000 14,270000 15,040000 40978,000000
BIOX 2021-11-24 15,400000 15,700000 14,910000 14,960000 57935,000000
BIOX 2021-11-23 15,180000 15,530000 14,360000 15,530000 155853,000000
BIOX 2021-11-22 15,500000 15,540000 15,150000 15,280000 42018,000000
BIOX 2021-11-19 15,650000 15,710000 15,150000 15,270000 37326,000000
BIOX 2021-11-18 16,389999 16,430000 15,160000 15,810000 64609,000000
BIOX 2021-11-17 16,100000 16,350000 15,750000 16,000000 74555,000000
BIOX 2021-11-16 14,920000 16,350000 14,450000 15,850000 154354,000000
BIOX 2021-11-15 15,000000 15,340000 14,900000 15,000000 123073,000000
BIOX 2021-11-12 14,500000 14,980000 14,110000 14,790000 174199,000000
BIOX 2021-11-11 13,090000 14,390000 13,090000 14,000000 288400,000000
BIOX 2021-11-10 13,000000 13,200000 12,750000 13,050000 31317,000000
BIOX 2021-11-09 13,230000 13,230000 12,810000 12,940000 17219,000000
BIOX 2021-11-08 12,680000 13,150000 12,660000 12,920000 15975,000000
BIOX 2021-11-05 12,800000 12,950000 12,640000 12,950000 4639,000000
BIOX 2021-11-04 12,600000 13,000000 12,600000 12,800000 7103,000000
BIOX 2021-11-03 12,990000 12,900000 12,750000 12,800000 5646,000000
BIOX 2021-11-02 12,860000 12,990000 12,710000 12,760000 2547,000000
BIOX 2021-11-01 12,850000 13,000000 12,620000 12,900000 8201,000000
BIOX 2021-10-29 13,000000 13,210000 12,630000 12,950000 23562,000000
BIOX 2021-10-28 13,150000 13,180000 12,920000 13,000000 13759,000000
BIOX 2021-10-27 12,840000 13,210000 12,840000 13,000000 9414,000000
BIOX 2021-10-26 13,440000 13,450000 12,900000 13,300000 15168,000000
BIOX 2021-10-25 12,800000 13,450000 12,800000 13,300000 9787,000000
BIOX 2021-10-22 13,010000 13,450000 13,010000 13,450000 9991,000000
BIOX 2021-10-21 13,250000 13,450000 13,210000 13,390000 2508,000000
BIOX 2021-10-20 13,330000 13,350000 13,220000 13,250000 6710,000000
BIOX 2021-10-19 13,180000 13,600000 12,950000 13,300000 17539,000000
BIOX 2021-10-18 13,220000 13,350000 12,970000 13,200000 9691,000000
BIOX 2021-10-15 13,420000 13,420000 13,210000 13,220000 3805,000000
BIOX 2021-10-14 13,460000 13,490000 13,210000 13,210000 10673,000000
BIOX 2021-10-13 13,480000 13,500000 13,270000 13,270000 23794,000000
BIOX 2021-10-12 13,320000 13,450000 13,150000 13,390000 3947,000000
BIOX 2021-10-11 13,500000 13,500000 13,430000 13,500000 4909,000000
BIOX 2021-10-08 13,340000 13,970000 13,330000 13,500000 5206,000000
BIOX 2021-10-07 13,160000 13,390000 13,000000 13,140000 9669,000000
BIOX 2021-10-06 13,120000 13,160000 12,850000 13,050000 6408,000000
BIOX 2021-10-05 13,120000 13,310000 12,990000 13,310000 14828,000000
BIOX 2021-10-04 13,160000 13,350000 13,000000 13,100000 10641,000000
BIOX 2021-10-01 13,470000 13,470000 13,100000 13,260000 4085,000000
BIOX 2021-09-30 13,100000 13,660000 13,070000 13,500000 26357,000000
BIOX 2021-09-29 13,080000 13,260000 12,680000 13,090000 37839,000000
BIOX 2021-09-28 13,350000 13,350000 12,620000 13,030000 40362,000000
BIOX 2021-09-27 13,500000 13,500000 13,070000 13,340000 15418,000000
BIOX 2021-09-24 13,510000 13,680000 13,240000 13,500000 69652,000000
BIOX 2021-09-23 13,460000 13,610000 13,250000 13,550000 22291,000000
BIOX 2021-09-22 13,450000 13,450000 13,110000 13,270000 32085,000000
BIOX 2021-09-21 12,850000 13,500000 12,850000 13,370000 33977,000000
BIOX 2021-09-20 12,500000 12,700000 12,200000 12,400000 27604,000000
BIOX 2021-09-17 12,890000 13,270000 12,890000 12,920000 11938,000000
BIOX 2021-09-16 12,630000 12,850000 12,560000 12,850000 10965,000000
BIOX 2021-09-15 12,700000 12,700000 12,420000 12,550000 23647,000000
BIOX 2021-09-14 13,320000 13,330000 12,460000 12,670000 37360,000000
BIOX 2021-09-13 13,100000 13,520000 13,000000 13,350000 30533,000000
BIOX 2021-09-10 13,000000 13,210000 12,790000 12,900000 16605,000000
BIOX 2021-09-09 14,000000 14,300000 13,000000 13,090000 60381,000000
BIOX 2021-09-08 13,950000 13,950000 13,580000 13,800000 20057,000000
BIOX 2021-09-07 14,080000 14,060000 13,610000 13,630000 10848,000000
BIOX 2021-09-03 14,170000 14,170000 13,860000 13,950000 17461,000000
BIOX 2021-09-02 13,900000 14,410000 13,790000 13,890000 13461,000000
BIOX 2021-09-01 14,110000 14,440000 13,700000 13,900000 10827,000000
BIOX 2021-08-31 13,520000 14,180000 13,300000 13,990000 36732,000000
BIOX 2021-08-30 13,590000 13,590000 13,300000 13,570000 20332,000000
BIOX 2021-08-27 13,780000 13,780000 13,420000 13,460000 19864,000000
BIOX 2021-08-26 13,770000 13,800000 13,600000 13,720000 15402,000000
BIOX 2021-08-25 13,840000 13,950000 13,460000 13,710000 16378,000000
BIOX 2021-08-24 13,610000 13,850000 13,400000 13,800000 24570,000000
BIOX 2021-08-23 13,400000 13,620000 13,160000 13,470000 13726,000000
BIOX 2021-08-20 12,990000 13,400000 12,960000 13,400000 13465,000000
BIOX 2021-08-19 13,440000 13,440000 12,900000 12,900000 16776,000000
BIOX 2021-08-18 13,290000 13,630000 13,290000 13,410000 12562,000000
BIOX 2021-08-17 13,090000 13,350000 12,910000 13,330000 15564,000000
BIOX 2021-08-16 13,100000 13,250000 12,500000 13,200000 18529,000000
BIOX 2021-08-13 13,350000 13,510000 12,900000 13,090000 19220,000000
BIOX 2021-08-12 13,300000 13,550000 13,100000 13,450000 16853,000000
BIOX 2021-08-11 13,160000 13,400000 13,160000 13,300000 13512,000000
BIOX 2021-08-10 13,700000 13,920000 13,350000 13,400000 57097,000000
BIOX 2021-08-09 1426,000000 14,330000 13,710000 13,780000 24666,000000
BIOX 2021-08-06 14,330000 14,580000 14,150000 14,200000 19669,000000
BIOX 2021-08-05 14,200000 14,500000 14,200000 14,320000 27270,000000
BIOX 2021-08-04 13,840000 14,400000 13,760000 14,140000 47624,000000
BIOX 2021-08-03 13,980000 14,050000 13,710000 13,980000 26725,000000
BIOX 2021-08-02 14,030000 14,280000 14,000000 14,050000 31054,000000
BIOX 2021-07-30 14,200000 14,350000 13,600000 13,980000 100687,000000
BIOX 2021-07-29 13,910000 14,200000 13,030000 14,200000 34058,000000
BIOX 2021-07-28 13,620000 13,900000 13,180000 13,870000 21002,000000
BIOX 2021-07-27 13,830000 14,000000 13,100000 13,540000 25675,000000
BIOX 2021-07-26 14,000000 14,000000 13,300000 13,900000 17203,000000
BIOX 2021-07-23 14,030000 14,030000 13,610000 14,000000 24178,000000
BIOX 2021-07-22 13,480000 13,860000 13,310000 13,690000 27143,000000
BIOX 2021-07-21 13,480000 13,860000 13,310000 13,310000 5745,000000
BIOX 2021-07-20 13,000000 13,100000 12,520000 12,890000 21196,000000
BIOX 2021-07-19 13,160000 13,210000 12,800000 12,960000 25735,000000
BIOX 2021-07-16 13,350000 13,560000 13,100000 13,390000 16324,000000
BIOX 2021-07-15 13,140000 13,330000 12,730000 13,190000 28292,000000
BIOX 2021-07-14 13,620000 13,700000 13,120000 13,210000 18687,000000
BIOX 2021-07-13 14,000000 14,020000 13,450000 13,450000 31446,000000
BIOX 2021-07-12 13,620000 13,900000 12,890000 13,820000 45186,000000
BIOX 2021-07-09 13,070000 13,590000 12,850000 13,250000 31889,000000
BIOX 2021-07-08 12,630000 13,130000 12,420000 12,940000 52013,000000
BIOX 2021-07-07 14,000000 14,000000 12,620000 12,630000 109703,000000
BIOX 2021-07-06 14,200000 14,340000 13,520000 13,980000 141795,000000
BIOX 2021-07-02 14,000000 14,340000 13,920000 14,100000 27963,000000
BIOX 2021-07-01 14,100000 14,290000 14,000000 14,000000 35574,000000
BIOX 2021-06-30 14,220000 14,230000 13,840000 14,050000 31944,000000
BIOX 2021-06-29 13,990000 14,230000 13,820000 14,140000 43273,000000
BIOX 2021-06-28 13,900000 14,010000 13,510000 13,950000 49192,000000
BIOX 2021-06-25 14,000000 14,050000 13,800000 13,930000 75524,000000
BIOX 2021-06-24 14,240000 14,240000 13,950000 14,000000 139297,000000
BIOX 2021-06-23 13,390000 14,350000 13,290000 14,110000 130564,000000
BIOX 2021-06-22 13,650000 13,650000 13,000000 13,170000 66850,000000
BIOX 2021-06-21 14,010000 14,010000 12,840000 13,440000 102432,000000
BIOX 2021-06-18 12,980000 14,330000 12,640000 14,330000 223068,000000
BIOX 2021-06-17 12,120000 13,570000 12,120000 13,250000 163718,000000
BIOX 2021-06-16 12,000000 12,300000 11,300000 12,070000 212105,000000
BIOX 2021-06-15 13,120000 13,200000 11,750000 12,020000 294799,000000
BIOX 2021-06-14 13,820000 13,850000 12,730000 13,190000 70713,000000
BIOX 2021-06-11 13,990000 14,130000 13,810000 13,970000 31185,000000
BIOX 2021-06-10 14,050000 14,190000 13,990000 13,990000 46803,000000
BIOX 2021-06-09 13,740000 14,180000 13,570000 14,100000 126893,000000
BIOX 2021-06-08 14,160000 14,160000 13,700000 13,920000 64132,000000
BIOX 2021-06-07 14,140000 14,310000 14,030000 14,140000 111180,000000
BIOX 2021-06-04 14,400000 14,560000 14,080000 14,240000 54277,000000
BIOX 2021-06-03 14,310000 14,470000 14,170000 14,250000 34534,000000
BIOX 2021-06-02 15,100000 15,100000 14,200000 14,510000 79833,000000
BIOX 2021-06-01 15,410000 15,410000 14,930000 15,100000 68760,000000
BIOX 2021-05-28 15,670000 15,670000 15,050000 15,360000 40489,000000
BIOX 2021-05-27 15,610000 15,640000 15,300000 15,540000 53800,000000
BIOX 2021-05-26 15,440000 15,790000 15,250000 15,410000 31800,000000
BIOX 2021-05-25 15,460000 15,860000 15,440000 15,550000 34800,000000
BIOX 2021-05-24 15,740000 15,860000 15,320000 15,390000 37700,000000
BIOX 2021-05-21 15,680000 15,890000 15,450000 15,700000 60600,000000
BIOX 2021-05-20 15,360000 15,780000 15,260000 15,500000 41400,000000
BIOX 2021-05-19 15,400000 15,560000 15,150000 15,380000 35400,000000
BIOX 2021-05-18 15,990000 15,990000 15,080000 15,570000 53000,000000
BIOX 2021-05-17 15,290000 16,000000 15,290000 15,780000 83100,000000
BIOX 2021-05-14 15,370000 15,650000 15,020000 15,190000 84300,000000
BIOX 2021-05-13 15,010000 15,270000 14,670000 15,120000 72800,000000
BIOX 2021-05-12 15,530000 15,530000 14,200000 14,750000 82600,000000
BIOX 2021-05-11 14,640000 15,590000 14,500000 15,350000 86500,000000
BIOX 2021-05-10 15,000000 15,450000 14,450000 15,020000 72000,000000
BIOX 2021-05-07 14,820000 15,100000 14,370000 14,900000 228200,000000
BIOX 2021-05-06 15,100000 15,100000 14,510000 15,000000 47100,000000
BIOX 2021-05-05 14,900000 15,420000 14,820000 15,170000 63900,000000
BIOX 2021-05-04 14,900000 15,080000 14,600000 15,000000 71600,000000
BIOX 2021-05-03 15,000000 15,200000 14,600000 15,000000 70900,000000
BIOX 2021-04-30 15,520000 15,620000 14,380000 15,000000 144800,000000
BIOX 2021-04-29 14,900000 15,300000 14,600000 15,280000 219600,000000
BIOX 2021-04-28 14,750000 14,900000 14,480000 14,880000 156500,000000
BIOX 2021-04-27 14,150000 14,600000 13,950000 14,460000 148700,000000
BIOX 2021-04-26 13,590000 14,130000 13,590000 13,910000 73600,000000
BIOX 2021-04-23 13,480000 13,700000 13,270000 13,580000 29000,000000
BIOX 2021-04-22 13,790000 13,790000 13,120000 13,410000 41100,000000
BIOX 2021-04-21 13,880000 13,880000 13,140000 13,430000 32000,000000
BIOX 2021-04-20 13,120000 13,600000 12,530000 13,100000 72700,000000
BIOX 2021-04-19 13,150000 13,220000 12,950000 13,150000 32800,000000
BIOX 2021-04-16 13,500000 13,550000 12,830000 13,250000 50700,000000
BIOX 2021-04-15 13,020000 13,460000 12,700000 13,300000 66600,000000
BIOX 2021-04-14 12,970000 13,500000 12,510000 13,050000 70600,000000
BIOX 2021-04-13 13,180000 13,340000 12,210000 13,110000 162800,000000
BIOX 2021-04-12 14,000000 14,030000 12,690000 13,340000 204900,000000
BIOX 2021-04-09 13,990000 14,840000 13,060000 14,610000 209200,000000
BIOX 2021-04-08 12,000000 14,000000 11,930000 13,870000 174300,000000
BIOX 2021-04-07 11,140000 11,700000 11,050000 11,620000 51500,000000
BIOX 2021-04-06 10,990000 11,600000 10,990000 11,210000 60100,000000
BIOX 2021-04-05 11,000000 12,000000 10,720000 11,200000 147100,000000
BIOX 2021-04-01 10,170000 10,580000 10,000000 10,550000 13000,000000
BIOX 2021-03-31 10,020000 10,500000 9,850000 10,180000 25400,000000
BIOX 2021-03-30 10,010000 10,180000 9,780000 10,050000 20800,000000
BIOX 2021-03-29 10,130000 10,260000 9,700000 9,790000 63000,000000
BIOX 2021-03-26 9,720000 10,200000 9,600000 10,190000 65200,000000
BIOX 2021-03-25 9,800000 10,100000 9,500000 10,020000 47200,000000
BIOX 2021-03-24 9,980000 10,490000 9,900000 9,930000 63200,000000
BIOX 2021-03-23 10,010000 10,500000 9,670000 10,010000 50700,000000
BIOX 2021-03-22 10,500000 10,600000 10,080000 10,250000 58700,000000
BIOX 2021-03-19 10,330000 10,710000 9,550000 10,010000 93000,000000
BIOX 2021-03-18 11,490000 11,490000 10,150000 10,230000 101600,000000
BIOX 2021-03-17 10,220000 11,710000 9,500000 11,190000 370100,000000
BIOX 2021-03-16 10,110000 17,940001 10,110000 11,100000 2359800,000000
BIOX 2021-03-15 8,150000 10,150000 8,150000 9,970000 237800,000000
BIOX 2021-03-12 8,050000 8,130000 8,040000 8,110000 15200,000000
BIOX 2021-03-11 8,120000 8,120000 7,950000 8,030000 23500,000000
BIOX 2021-03-10 7,900000 8,110000 7,830000 7,960000 16900,000000
BIOX 2021-03-09 7,600000 7,970000 7,600000 7,850000 19000,000000
BIOX 2021-03-08 7,260000 7,880000 7,260000 7,860000 26700,000000
BIOX 2021-03-05 7,890000 8,130000 7,400000 7,450000 36700,000000
BIOX 2021-03-04 7,650000 7,890000 7,250000 7,870000 45200,000000
BIOX 2021-03-03 7,920000 8,430000 7,610000 7,610000 46500,000000
BIOX 2021-03-02 8,190000 8,190000 7,890000 7,970000 25100,000000
BIOX 2021-03-01 8,440000 8,450000 7,990000 7,990000 20400,000000
BIOX 2021-02-26 8,280000 8,600000 8,020000 8,200000 18000,000000
BIOX 2021-02-25 8,400000 8,520000 8,080000 8,280000 15400,000000
BIOX 2021-02-24 8,580000 8,580000 7,990000 8,520000 22600,000000
BIOX 2021-02-23 8,550000 8,560000 7,800000 8,120000 58900,000000
BIOX 2021-02-22 8,770000 8,770000 8,560000 8,620000 12300,000000
BIOX 2021-02-19 8,490000 8,820000 8,490000 8,600000 37400,000000
BIOX 2021-02-18 8,700000 8,700000 8,320000 8,500000 24200,000000
BIOX 2021-02-17 8,590000 8,620000 8,210000 8,270000 50600,000000
BIOX 2021-02-16 8,500000 8,950000 8,500000 8,620000 31900,000000
BIOX 2021-02-12 7,550000 8,700000 7,250000 8,600000 99600,000000
BIOX 2021-02-11 8,990000 8,990000 8,110000 8,400000 45700,000000
BIOX 2021-02-10 8,650000 8,980000 8,370000 8,770000 86800,000000
BIOX 2021-02-09 9,000000 9,000000 8,570000 8,650000 40000,000000
BIOX 2021-02-08 8,670000 9,150000 8,630000 8,990000 57300,000000
BIOX 2021-02-05 9,060000 9,060000 8,770000 8,820000 39500,000000
BIOX 2021-02-04 8,400000 9,150000 8,390000 8,700000 62700,000000
BIOX 2021-02-03 7,910000 8,380000 7,910000 8,350000 41600,000000
BIOX 2021-02-02 7,680000 8,000000 7,680000 7,860000 48000,000000
BIOX 2021-02-01 7,290000 7,990000 7,200000 7,610000 67100,000000
BIOX 2021-01-29 7,240000 7,420000 7,100000 7,110000 83600,000000
BIOX 2021-01-28 7,640000 7,810000 7,220000 7,440000 52000,000000
BIOX 2021-01-27 8,100000 8,100000 7,640000 7,800000 60000,000000
BIOX 2021-01-26 8,140000 8,200000 8,000000 8,090000 16200,000000
BIOX 2021-01-25 8,080000 8,430000 7,920000 8,000000 86700,000000
BIOX 2021-01-22 7,910000 8,300000 7,780000 8,040000 72500,000000
BIOX 2021-01-21 8,800000 9,070000 7,770000 7,950000 168200,000000
BIOX 2021-01-20 8,100000 9,100000 8,100000 8,880000 96800,000000
BIOX 2021-01-19 8,000000 8,300000 7,860000 8,100000 114600,000000
BIOX 2021-01-15 8,000000 8,150000 7,650000 7,900000 58500,000000
BIOX 2021-01-14 7,570000 8,000000 7,570000 7,890000 117000,000000
BIOX 2021-01-13 7,500000 8,000000 7,150000 7,550000 155900,000000
BIOX 2021-01-12 6,630000 7,100000 6,630000 6,970000 180900,000000
BIOX 2021-01-11 6,500000 6,750000 6,340000 6,740000 76000,000000
BIOX 2021-01-08 6,380000 6,700000 6,300000 6,530000 108900,000000
BIOX 2021-01-07 6,190000 6,500000 6,150000 6,240000 126400,000000
BIOX 2021-01-06 6,200000 6,200000 6,060000 6,190000 50800,000000
BIOX 2021-01-05 6,140000 6,200000 6,000000 6,200000 26100,000000
BIOX 2021-01-04 6,120000 6,250000 5,810000 6,150000 96600,000000
BIOX 2020-12-31 5,600000 6,210000 5,590000 6,200000 95400,000000
BIOX 2020-12-30 5,790000 5,790000 5,610000 5,700000 92300,000000
BIOX 2020-12-29 5,600000 5,780000 5,570000 5,690000 35600,000000
BIOX 2020-12-28 5,590000 5,800000 5,560000 5,700000 59100,000000
BIOX 2020-12-24 5,580000 5,680000 5,450000 5,580000 42100,000000
BIOX 2020-12-23 5,680000 5,910000 5,640000 5,720000 31000,000000
BIOX 2020-12-22 5,550000 5,690000 5,480000 5,670000 26900,000000
BIOX 2020-12-21 5,550000 5,610000 5,420000 5,550000 27700,000000
BIOX 2020-12-18 5,300000 5,690000 5,300000 5,500000 77300,000000
BIOX 2020-12-17 5,300000 5,460000 5,150000 5,220000 109200,000000
BIOX 2020-12-16 5,450000 5,590000 5,300000 5,480000 47800,000000
BIOX 2020-12-15 5,580000 5,580000 5,430000 5,440000 24800,000000
BIOX 2020-12-14 5,450000 5,740000 5,410000 5,420000 45800,000000
BIOX 2020-12-11 5,370000 5,690000 5,370000 5,430000 37200,000000
BIOX 2020-12-10 5,630000 5,680000 5,450000 5,520000 33800,000000
BIOX 2020-12-09 5,550000 5,620000 5,530000 5,620000 28100,000000
BIOX 2020-12-08 5,550000 5,740000 5,500000 5,600000 31800,000000
BIOX 2020-12-07 5,760000 5,760000 5,570000 5,570000 18900,000000
BIOX 2020-12-04 5,640000 5,690000 5,550000 5,690000 36600,000000
BIOX 2020-12-03 5,600000 5,640000 5,470000 5,500000 39900,000000
BIOX 2020-12-02 5,840000 5,840000 5,310000 5,660000 44900,000000
BIOX 2020-12-01 6,100000 6,100000 5,620000 5,700000 30300,000000
BIOX 2020-11-30 5,880000 6,100000 5,770000 6,100000 67100,000000
BIOX 2020-11-27 5,530000 5,720000 5,530000 5,720000 11200,000000
BIOX 2020-11-25 5,620000 5,660000 5,560000 5,590000 46200,000000
BIOX 2020-11-24 5,660000 5,790000 5,560000 5,580000 27000,000000
BIOX 2020-11-23 5,610000 5,800000 5,610000 5,630000 26300,000000
BIOX 2020-11-20 5,790000 5,790000 5,660000 5,670000 6800,000000
BIOX 2020-11-19 5,650000 5,720000 5,610000 5,670000 14100,000000
BIOX 2020-11-18 5,900000 5,950000 5,600000 5,650000 52600,000000
BIOX 2020-11-17 5,830000 5,950000 5,500000 5,810000 37500,000000
BIOX 2020-11-16 5,840000 6,180000 5,810000 5,960000 99200,000000
BIOX 2020-11-13 5,990000 5,990000 5,830000 5,840000 36500,000000
BIOX 2020-11-12 5,990000 6,000000 5,820000 5,850000 105500,000000
BIOX 2020-11-11 5,950000 5,950000 5,800000 5,850000 18100,000000
BIOX 2020-11-10 5,550000 5,950000 5,550000 5,890000 35800,000000
BIOX 2020-11-09 5,600000 5,850000 5,460000 5,750000 32100,000000
BIOX 2020-11-06 5,490000 5,640000 5,420000 5,450000 19300,000000
BIOX 2020-11-05 5,270000 5,550000 5,270000 5,550000 31600,000000
BIOX 2020-11-04 5,620000 5,620000 5,500000 5,500000 25300,000000
BIOX 2020-11-03 5,790000 5,800000 5,590000 5,610000 46600,000000
BIOX 2020-11-02 5,960000 5,960000 5,400000 5,590000 25700,000000
BIOX 2020-10-30 5,350000 6,100000 5,210000 6,050000 225500,000000
BIOX 2020-10-29 5,250000 5,500000 5,250000 5,420000 71200,000000
BIOX 2020-10-28 5,320000 5,320000 5,200000 5,290000 24100,000000
BIOX 2020-10-27 5,360000 5,390000 5,300000 5,330000 12200,000000
BIOX 2020-10-26 5,330000 5,440000 5,110000 5,310000 65500,000000
BIOX 2020-10-23 5,600000 5,630000 5,430000 5,430000 47000,000000
BIOX 2020-10-22 5,780000 5,780000 5,590000 5,750000 38400,000000
BIOX 2020-10-21 5,910000 5,950000 5,790000 5,790000 14300,000000
BIOX 2020-10-20 5,640000 5,920000 5,640000 5,810000 25800,000000
BIOX 2020-10-19 5,740000 5,820000 5,510000 5,510000 24100,000000
BIOX 2020-10-16 5,700000 5,880000 5,700000 5,740000 10900,000000
BIOX 2020-10-15 5,750000 5,930000 5,710000 5,780000 27700,000000
BIOX 2020-10-14 6,000000 6,100000 5,900000 5,900000 52300,000000
BIOX 2020-10-13 6,490000 6,490000 6,150000 6,150000 51500,000000
BIOX 2020-10-12 6,560000 6,560000 6,300000 6,490000 43200,000000
BIOX 2020-10-09 6,500000 6,690000 6,380000 6,390000 103500,000000
BIOX 2020-10-08 6,200000 6,500000 6,110000 6,360000 141700,000000
BIOX 2020-10-07 5,980000 6,000000 5,740000 5,860000 44000,000000
BIOX 2020-10-06 5,620000 6,000000 5,590000 5,830000 43400,000000
BIOX 2020-10-05 5,350000 5,880000 5,230000 5,600000 113400,000000
BIOX 2020-10-02 5,250000 5,370000 5,080000 5,280000 21500,000000
BIOX 2020-10-01 5,340000 5,380000 5,300000 5,360000 76000,000000
BIOX 2020-09-30 5,360000 5,680000 5,300000 5,360000 48600,000000
BIOX 2020-09-29 5,300000 5,300000 5,250000 5,250000 26800,000000
BIOX 2020-09-28 5,500000 5,500000 5,310000 5,350000 24100,000000
BIOX 2020-09-25 5,250000 5,420000 5,240000 5,340000 27000,000000
BIOX 2020-09-24 5,550000 5,550000 5,180000 5,390000 7100,000000
BIOX 2020-09-23 5,310000 5,440000 5,310000 5,440000 2200,000000
BIOX 2020-09-22 5,520000 5,520000 5,270000 5,270000 3100,000000
BIOX 2020-09-21 5,690000 5,690000 5,540000 5,540000 11700,000000
BIOX 2020-09-18 5,630000 5,640000 5,630000 5,640000 400,000000
BIOX 2020-09-17 5,610000 5,660000 5,500000 5,650000 33600,000000
BIOX 2020-09-16 5,990000 6,000000 5,700000 5,700000 11000,000000
BIOX 2020-09-15 6,030000 6,030000 5,710000 5,800000 9500,000000
BIOX 2020-09-14 5,700000 6,050000 5,650000 5,950000 64200,000000
BIOX 2020-09-11 5,730000 5,740000 5,650000 5,680000 4500,000000
BIOX 2020-09-10 5,580000 5,750000 5,470000 5,690000 37900,000000
BIOX 2020-09-09 5,390000 5,490000 5,300000 5,420000 27800,000000
BIOX 2020-09-08 5,380000 5,380000 5,300000 5,300000 12100,000000
BIOX 2020-09-04 5,360000 5,430000 5,210000 5,400000 10200,000000
BIOX 2020-09-03 5,430000 5,520000 5,360000 5,410000 10800,000000
BIOX 2020-09-02 5,700000 5,710000 5,460000 5,660000 35200,000000
BIOX 2020-09-01 5,370000 5,750000 5,370000 5,660000 65000,000000
BIOX 2020-08-31 5,370000 5,690000 5,370000 5,540000 94200,000000
BIOX 2020-08-28 5,500000 5,860000 5,050000 5,510000 200200,000000
BIOX 2020-08-27 6,240000 6,240000 5,790000 6,080000 36100,000000
BIOX 2020-08-26 5,150000 6,180000 5,150000 6,100000 64700,000000
BIOX 2020-08-25 5,350000 5,350000 5,060000 5,260000 34900,000000
BIOX 2020-08-24 5,010000 5,370000 5,000000 5,200000 48100,000000
BIOX 2020-08-21 5,420000 5,450000 5,020000 5,030000 35700,000000
BIOX 2020-08-20 5,590000 5,590000 5,150000 5,290000 21600,000000
BIOX 2020-08-19 5,730000 5,740000 5,410000 5,410000 11000,000000
BIOX 2020-08-18 6,000000 6,000000 5,560000 5,610000 6600,000000
BIOX 2020-08-17 5,990000 5,990000 5,800000 5,870000 3200,000000
BIOX 2020-08-14 6,180000 6,180000 5,730000 6,000000 11900,000000
BIOX 2020-08-13 6,000000 6,000000 5,960000 6,000000 13700,000000
BIOX 2020-08-12 5,870000 6,000000 5,870000 5,950000 10500,000000
BIOX 2020-08-11 5,900000 6,250000 5,800000 5,900000 33000,000000
BIOX 2020-08-10 5,770000 6,390000 5,770000 5,820000 46900,000000
BIOX 2020-08-07 6,500000 6,500000 5,780000 5,860000 13600,000000
BIOX 2020-08-06 5,760000 6,250000 5,550000 6,000000 42700,000000
BIOX 2020-08-05 6,100000 6,100000 5,570000 5,700000 56200,000000
BIOX 2020-08-04 6,100000 6,100000 5,400000 5,900000 76500,000000
BIOX 2020-08-03 5,450000 5,540000 5,230000 5,300000 38200,000000
BIOX 2020-07-31 5,160000 5,420000 5,000000 5,420000 46900,000000
BIOX 2020-07-30 4,940000 5,080000 4,900000 5,040000 32800,000000
BIOX 2020-07-29 5,000000 5,180000 4,950000 4,950000 41700,000000
BIOX 2020-07-28 5,660000 5,660000 4,870000 5,020000 185000,000000
BIOX 2020-07-27 5,810000 5,870000 5,700000 5,740000 3300,000000
BIOX 2020-07-24 5,770000 5,990000 5,630000 5,630000 20300,000000
BIOX 2020-07-23 6,050000 6,050000 5,860000 5,860000 9500,000000
BIOX 2020-07-22 6,050000 6,050000
BIOX 2020-07-21 5,840000 6,090000
BIOX 2020-07-20 5,450000 5,780000
BIOX 2020-07-17 5,750000 5,750000
BIOX 2020-07-16 5,750000 5,780000
BIOX 2020-07-15 6,000000 6,000000
BIOX 2020-07-14 5,910000 5,990000
BIOX 2020-07-13 6,020000 6,020000
BIOX 2020-07-10 5,900000 6,020000
BIOX 2020-07-09 5,950000 6,170000
BIOX 2020-07-08 6,190000 6,280000
BIOX 2020-07-07 6,250000 6,250000
BIOX 2020-07-06 5,900000 6,390000
BIOX 2020-07-02 6,160000 6,240000
BIOX 2020-07-01 6,130000 6,430000
BIOX 2020-06-30 6,120000 6,440000
BIOX 2020-06-29 6,730000 6,730000
BIOX 2020-06-26 7,240000 7,240000
BIOX 2020-06-25 6,360000 7,150000
BIOX 2020-06-24 6,050000 6,630000
BIOX 2020-06-23 6,240000 6,480000
BIOX 2020-06-22 6,390000 6,540000
BIOX 2020-06-19 5,980000 6,250000
BIOX 2020-06-18 6,300000 6,500000
BIOX 2020-06-17 5,710000 5,880000
BIOX 2020-06-16 6,090000 6,300000
BIOX 2020-06-15 5,810000 6,000000
BIOX 2020-06-12 6,290000 6,290000
BIOX 2020-06-11 6,170000 6,170000
BIOX 2020-06-10 6,150000 6,150000
BIOX 2020-06-09 6,300000 6,370000
BIOX 2020-06-08 6,510000 6,620000
BIOX 2020-06-05 6,410000 6,520000
BIOX 2020-06-04 6,450000 6,640000
BIOX 2020-06-03 6,980000 7,000000
BIOX 2020-06-02 7,060000 7,060000
BIOX 2020-06-01 6,950000 7,000000
BIOX 2020-05-29 6,820000 6,830000
BK 2022-06-27 43,709999 43,779999
BK 2022-06-24 42,029999 43,790001
BK 2022-06-23 42,130001 42,369999
BK 2022-06-22 41,750000 42,494999
BK 2022-06-21 42,240002 42,450001
BK 2022-06-17 41,360001 41,955002
BK 2022-06-16 41,029999 41,275002
BK 2022-06-15 41,290001 42,459999
BK 2022-06-14 41,700001 42,070000
BK 2022-06-13 41,950001 42,139999
BK 2022-06-10 43,119999 43,419998
BK 2022-06-09 45,000000 45,380001
BK 2022-06-08 45,820000 46,091000
BK 2022-06-07 45,520000 46,439999
BK 2022-06-06 46,060001 46,740002
BK 2022-06-03 46,110001 46,259998
BK 2022-06-02 45,770000 46,500000
BK 2022-06-01 46,570000 46,669998
BK 2022-05-31 46,180000 46,970001
BK 2022-05-27 45,750000 46,480000
BK 2022-05-26 45,349998 45,869999
5,940000 5,940000 800,000000
5,760000 5,980000 11000,000000
5,450000 5,650000 5200,000000
5,490000 5,570000 14100,000000
5,720000 5,780000 1700,000000
5,680000 5,710000 22700,000000
5,900000 5,920000 4200,000000
5,970000 5,990000 3400,000000
5,900000 6,000000 11300,000000
5,910000 6,020000 17400,000000
5,950000 6,160000 32600,000000
6,000000 6,140000 7300,000000
5,900000 6,350000 18200,000000
6,000000 6,030000 12100,000000
6,130000 6,300000 10100,000000
6,030000 6,060000 40000,000000
6,150000 6,190000 31800,000000
6,680000 6,720000 28100,000000
6,340000 6,990000 86500,000000
6,050000 6,360000 47300,000000
6,000000 6,480000 307900,000000
6,210000 6,210000 34600,000000
5,980000 6,240000 7100,000000
5,630000 5,940000 11400,000000
5,710000 5,770000 1300,000000
5,810000 5,810000 4300,000000
5,600000 5,940000 3900,000000
5,840000 5,960000 2800,000000
5,840000 5,840000 5100,000000
5,840000 6,120000 8200,000000
5,820000 6,140000 43300,000000
6,320000 6,320000 22700,000000
6,130000 6,200000 10800,000000
5,860000 6,000000 17600,000000
6,200000 6,500000 18500,000000
6,220000 6,690000 12800,000000
6,750000 6,840000 17900,000000
6,260000 6,690000 48700,000000
42,869999 43,060001 3135463,000000
42,029999 43,599998 15201791,000000
41,209999 42,000000 4429557,000000
41,750000 42,230000 5059241,000000
41,810001 42,320000 3469589,000000
40,990002 41,130001 8668173,000000
40,439999 41,209999 5415749,000000
41,290001 41,869999 6019574,000000
40,259998 40,599998 5734491,000000
41,130001 41,470001 6038753,000000
42,540001 42,790001 4692450,000000
44,014999 44,040001 2716474,000000
45,220001 45,340000 2819157,000000
45,310001 46,340000 3023818,000000
45,830002 45,950001 2969948,000000
45,560001 45,590000 2401726,000000
45,380001 46,470001 3326288,000000
45,020000 45,650002 3729875,000000
45,639999 46,610001 5999428,000000
45,700001 46,480000 3288147,000000
45,290001 45,660000 3251743,000000
BK 2022-05-25 44,209999 45,009998 44,119999 44,720001 4258230,000000
BK 2022-05-24 44,209999 44,990002 44,119999 44,250000 2151796,000000
BK 2022-05-23 44,700001 45,189999 44,240002 44,680000 4231227,000000
BK 2022-05-20 43,770000 44,130001 42,950001 43,770000 4881959,000000
BK 2022-05-19 42,480000 43,750000 42,439999 43,320000 6869360,000000
BK 2022-05-18 44,200001 44,259998 43,139999 43,290001 3980157,000000
BK 2022-05-17 44,189999 44,759998 43,880001 44,590000 3846016,000000
BK 2022-05-13 43,310001 43,810001 42,930000 43,459999 4247679,000000
BK 2022-05-12 42,160000 43,169998 41,900002 42,810001 5256558,000000
BK 2022-05-11 43,110001 44,009998 42,360001 42,430000 5381515,000000
BK 2022-05-10 43,619999 44,049999 42,250000 42,959999 5190672,000000
BK 2022-05-09 43,250000 43,820000 42,889999 43,209999 4853147,000000
BK 2022-05-06 44,080002 44,139999 43,200001 43,759998 4667763,000000
BK 2022-05-05 44,330002 44,330002 43,250000 44,099998 5560854,000000
BK 2022-05-04 43,230000 44,849998 42,959999 44,799999 5874928,000000
BK 2022-05-03 42,939999 43,689999 42,529999 43,110001 6003984,000000
BK 2022-05-02 42,369999 42,939999 41,759998 42,700001 8096831,000000
BK 2022-04-29 43,470001 43,680000 41,959999 42,060001 4415474,000000
BK 2022-04-27 42,490002 42,910000 42,169998 42,349998 6646730,000000
BK 2022-04-26 43,990002 44,520000 43,250000 43,259998 5334315,000000
BK 2022-04-25 43,790001 44,480000 43,139999 44,369999 6462071,000000
BK 2022-04-22 45,900002 46,049999 44,139999 44,209999 4578464,000000
BK 2022-04-21 47,570000 47,770000 46,040001 46,150002 4680722,000000
BK 2022-04-20 46,970001 47,529999 46,790001 47,020000 4113060,000000
BK 2022-04-19 46,330002 46,810001 46,150002 46,520000 5673273,000000
BK 2022-04-18 45,599998 46,599998 44,990002 46,209999 5759965,000000
BK 2022-04-14 48,439999 48,970001 47,259998 47,290001 7191635,000000
BK 2022-04-13 47,279999 48,389999 46,880001 48,340000 5846617,000000
BK 2022-04-12 47,810001 48,630001 47,419998 47,650002 3773945,000000
BK 2022-04-11 48,000000 48,919998 47,790001 48,070000 3663569,000000
BK 2022-04-08 47,959999 48,619999 47,770000 48,340000 3058712,000000
BK 2022-04-07 48,110001 48,410000 46,950001 47,759998 4431676,000000
BK 2022-04-06 48,700001 48,730000 47,959999 48,200001 4826863,000000
BK 2022-04-05 49,259998 49,619999 48,740002 48,959999 4177306,000000
BK 2022-04-04 49,500000 49,830002 48,570000 49,509998 5490625,000000
BK 2022-04-01 50,290001 50,480000 49,099998 49,450001 4064774,000000
BK 2022-03-31 51,509998 51,770000 49,610001 49,630001 5342518,000000
BK 2022-03-30 52,099998 52,430000 51,560001 51,840000 3977832,000000
BK 2022-03-29 53,380001 53,630001 52,310001 52,740002 3567324,000000
BK 2022-03-28 52,790001 52,799999 51,900002 52,509998 4047331,000000
BK 2022-03-25 52,090000 53,009998 52,029999 52,740002 4283309,000000
BK 2022-03-24 52,040001 52,169998 51,450001 52,040001 3183557,000000
BK 2022-03-23 52,400002 52,669998 51,680000 51,730000 3442514,000000
BK 2022-03-22 52,869999 53,459999 52,320000 52,689999 5038062,000000
BK 2022-03-21 52,639999 52,910000 51,790001 52,180000 5880150,000000
BK 2022-03-18 52,520000 52,580002 51,119999 52,299999 18673774,000000
BK 2022-03-17 51,060001 52,540001 50,369999 52,509998 6682248,000000
BK 2022-03-16 51,570000 52,709999 50,910000 51,910000 6781190,000000
BK 2022-03-15 50,840000 50,990002 49,950001 50,549999 5668760,000000
BK 2022-03-14 50,779999 51,310001 50,240002 50,529999 6078071,000000
BK 2022-03-11 50,860001 51,119999 49,790001 50,000000 5591914,000000
BK 2022-03-10 50,720001 51,169998 48,840000 50,000000 8647595,000000
BK 2022-03-09 52,810001 53,360001 52,020000 52,180000 6705320,000000
BK 2022-03-08 50,689999 51,830002 49,889999 50,730000 7490489,000000
BK 2022-03-07 50,389999 50,830002 49,820000 50,009998 8219835,000000
BK 2022-03-04 50,919998 51,230000 50,209999 50,919998 6215049,000000
BK 2022-03-03 52,250000 52,849998 51,580002 52,360001 4794148,000000
BK 2022-03-02 51,160000 52,720001 51,160000 52,139999 4629020,000000
BK 2022-03-01 52,759998 52,759998 49,810001 50,580002 8239762,000000
BK 2022-02-28 52,590000 53,500000 52,349998 53,150002 8835370,000000
BK 2022-02-25 52,970001 54,480000 52,810001 54,369999 5639596,000000
BK 2022-02-24 51,689999 52,700001 50,619999 52,500000 8441467,000000
BK 2022-02-23 56,000000 56,250000 53,090000 53,349998 6672980,000000
BK 2022-02-22 56,000000 56,630001 55,200001 55,639999 6095171,000000
BK 2022-02-18 57,090000 57,439999 56,009998 56,380001 7611471,000000
BK 2022-02-17 61,480000 61,689999 57,299999 57,349998 9032008,000000
BK 2022-02-16 61,810001 62,889999 61,709999 62,500000 3657784,000000
BK 2022-02-15 62,130001 62,560001 61,820000 62,230000 3822589,000000
BK 2022-02-14 62,349998 62,529999 60,770000 61,470001 4789917,000000
BK 2022-02-11 63,150002 64,290001 61,919998 62,330002 5964188,000000
BK 2022-02-10 62,830002 64,629997 62,830002 63,470001 5811399,000000
BK 2022-02-09 63,919998 63,919998 63,110001 63,660000 3242383,000000
BK 2022-02-08 63,110001 63,970001 62,689999 63,619999 4109810,000000
BK 2022-02-07 61,959999 62,540001 61,639999 62,250000 2876929,000000
BK 2022-02-04 60,869999 62,660000 60,619999 61,810001 4373436,000000
BK 2022-02-03 61,349998 61,669998 60,630001 60,770000 2957285,000000
BK 2022-02-02 60,560001 61,119999 60,189999 61,049999 3363585,000000
BK 2022-02-01 59,580002 60,910000 59,049999 60,689999 4012927,000000
BK 2022-01-31 58,070000 59,330002 57,549999 59,259998 6120639,000000
BK 2022-01-28 57,860001 58,509998 57,000000 58,480000 4036785,000000
BK 2022-01-27 59,509998 60,680000 57,590000 58,369999 4958615,000000
BK 2022-01-26 59,650002 60,349998 58,169998 58,919998 5474513,000000
BK 2022-01-25 58,330002 59,599998 57,040001 59,020000 5841056,000000
BK 2022-01-24 56,049999 59,040001 55,169998 58,900002 7162124,000000
BK 2022-01-21 59,680000 59,759998 56,860001 57,180000 5684972,000000
BK 2022-01-20 59,259998 61,209999 58,950001 59,919998 6989935,000000
BK 2022-01-19 63,189999 63,200001 58,980000 59,240002 6248503,000000
BK 2022-01-18 61,689999 63,200001 61,500000 62,919998 6764958,000000
BK 2022-01-14 63,200001 63,689999 62,160000 63,599998 5777535,000000
BK 2022-01-13 63,560001 64,529999 63,490002 63,650002 4159904,000000
BK 2022-01-12 63,349998 63,919998 62,869999 63,549999 6409267,000000
BK 2022-01-11 62,700001 63,279999 61,950001 63,070000 3869047,000000
BK 2022-01-10 63,130001 63,419998 62,020000 62,799999 5119431,000000
BK 2022-01-07 61,360001 62,389999 60,990002 62,330002 3935542,000000
BK 2022-01-06 61,000000 61,430000 60,240002 61,299999 2907948,000000
BK 2022-01-05 61,209999 61,619999 60,060001 60,180000 3070194,000000
BK 2022-01-04 59,360001 61,220001 59,330002 60,599998 4679551,000000
BK 2022-01-03 58,599998 59,020000 58,349998 58,509998 3188008,000000
BK 2021-12-31 57,959999 58,299999 57,860001 58,080002 1873078,000000
BK 2021-12-30 58,290001 58,680000 57,930000 57,970001 1553101,000000
BK 2021-12-29 58,619999 58,840000 58,290001 58,369999 1828466,000000
BK 2021-12-28 58,389999 58,980000 58,340000 58,459999 1768711,000000
BK 2021-12-27 58,200001 58,529999 57,930000 58,520000 2237309,000000
BK 2021-12-23 58,180000 58,820000 58,009998 58,110001 1512956,000000
BK 2021-12-22 57,849998 58,250000 57,689999 57,910000 2319822,000000
BK 2021-12-21 57,160000 58,130001 57,130001 57,889999 3347627,000000
BK 2021-12-20 56,680000 57,000000 55,340000 56,480000 3678039,000000
BK 2021-12-17 58,139999 58,360001 56,880001 57,500000 14268125,000000
BK 2021-12-16 58,430000 58,759998 57,669998 58,419998 4908765,000000
BK 2021-12-15 56,900002 57,060001 55,880001 56,900002 3753786,000000
BK 2021-12-14 56,180000 57,430000 56,130001 56,779999 3518059,000000
BK 2021-12-13 56,660000 56,720001 55,840000 56,130001 3415601,000000
BK 2021-12-10 57,419998 57,470001 56,619999 56,730000 4277840,000000
BK 2021-12-09 56,200001 57,619999 55,860001 57,080002 4969077,000000
BK 2021-12-08 56,080002 57,419998 55,820000 56,310001 5047657,000000
BK 2021-12-07 55,970001 56,349998 55,560001 56,130001 4057781,000000
BK 2021-12-06 55,230000 56,160000 54,740002 55,430000 3716539,000000
BK 2021-12-03 56,259998 56,360001 54,389999 54,880001 5173464,000000
BK 2021-12-02 54,610001 56,509998 54,490002 56,139999 3197312,000000
BK 2021-12-01 56,090000 56,490002 54,099998 54,139999 4697461,000000
BK 2021-11-30 56,320000 56,200001 54,580002 54,790001 4628955,000000
BK 2021-11-29 57,400002 57,700001 56,700001 57,009998 3729803,000000
BK 2021-11-26 56,810001 57,169998 55,970001 56,750000 3266973,000000
BK 2021-11-24 58,849998 59,320000 58,439999 58,919998 2553612,000000
BK 2021-11-23 58,630001 59,070000 58,310001 59,009998 2552810,000000
BK 2021-11-22 57,799999 58,860001 57,660000 58,209999 2944064,000000
BK 2021-11-19 57,160000 57,480000 56,360001 57,070000 3735675,000000
BK 2021-11-18 58,130001 58,419998 57,580002 57,770000 2902463,000000
BK 2021-11-17 59,009998 59,189999 57,830002 58,049999 2839169,000000
BK 2021-11-16 59,830002 59,939999 59,130001 59,150002 3096022,000000
BK 2021-11-15 60,290001 60,380001 59,730000 59,910000 2325096,000000
BK 2021-11-12 60,000000 60,150002 59,610001 60,080002 3390948,000000
BK 2021-11-11 59,139999 60,439999 58,939999 59,990002 3788630,000000
BK 2021-11-10 58,459999 59,590000 58,419998 59,160000 3672337,000000
BK 2021-11-09 58,610001 58,869999 58,169998 58,580002 3102611,000000
BK 2021-11-08 59,160000 59,459999 58,709999 58,980000 3218279,000000
BK 2021-11-05 59,459999 59,680000 58,759998 58,820000 3726438,000000
BK 2021-11-04 59,889999 60,000000 58,509998 59,060001 3285385,000000
BK 2021-11-03 59,669998 60,470001 59,529999 60,090000 3024282,000000
BK 2021-11-02 59,980000 60,470001 59,790001 59,930000 3090356,000000
BK 2021-11-01 59,849998 60,060001 59,480000 60,020000 2825196,000000
BK 2021-10-29 59,169998 59,750000 59,040001 59,200001 4660616,000000
BK 2021-10-28 58,490002 59,520000 58,630001 59,439999 3852436,000000
BK 2021-10-27 58,790001 59,490002 58,380001 58,450001 4220774,000000
BK 2021-10-26 59,529999 59,590000 58,950001 59,099998 3896628,000000
BK 2021-10-25 59,820000 59,880001 59,230000 59,400002 3049748,000000
BK 2021-10-22 59,990002 60,520000 59,529999 59,709999 4978303,000000
BK 2021-10-21 59,480000 60,060001 59,130001 59,740002 4132823,000000
BK 2021-10-20 57,650002 59,650002 57,470001 59,310001 6172108,000000
BK 2021-10-19 55,990002 57,700001 55,500000 57,650002 5669492,000000
BK 2021-10-18 57,070000 57,990002 57,000000 57,410000 4004204,000000
BK 2021-10-15 57,040001 57,700001 56,730000 57,160000 5339884,000000
BK 2021-10-14 55,900002 56,630001 55,500000 56,570000 6229323,000000
BK 2021-10-13 55,500000 55,619999 54,450001 55,290001 5423214,000000
BK 2021-10-12 55,509998 56,060001 55,279999 55,509998 4615511,000000
BK 2021-10-11 55,889999 56,650002 55,480000 55,520000 4945237,000000
BK 2021-10-08 54,669998 56,130001 54,619999 55,840000 4693879,000000
BK 2021-10-07 55,139999 55,419998 54,400002 54,529999 5497316,000000
BK 2021-10-06 53,840000 54,779999 53,540001 54,540001 4545684,000000
BK 2021-10-05 53,189999 54,740002 53,060001 54,419998 4890820,000000
BK 2021-10-04 52,750000 53,889999 52,669998 52,849998 4790697,000000
BK 2021-10-01 51,840000 53,369999 51,830002 52,919998 4895007,000000
BK 2021-09-30 52,970001 53,169998 51,830002 51,840000 3264235,000000
BK 2021-09-29 52,810001 52,980000 52,360001 52,630001 2828871,000000
BK 2021-09-28 53,529999 54,290001 52,799999 52,910000 5437236,000000
BK 2021-09-27 52,040001 53,790001 51,959999 53,400002 4729314,000000
BK 2021-09-24 51,310001 52,139999 51,340000 51,549999 2724380,000000
BK 2021-09-23 50,580002 52,000000 50,470001 51,500000 4624002,000000
BK 2021-09-22 49,990002 50,389999 49,779999 49,930000 4023870,000000
BK 2021-09-21 49,820000 49,990002 49,130001 49,299999 4036068,000000
BK 2021-09-20 49,840000 49,939999 48,740002 49,590000 6144102,000000
BK 2021-09-17 51,180000 51,490002 50,470001 51,150002 10475436,000000
BK 2021-09-16 52,419998 52,560001 50,990002 51,369999 6188949,000000
BK 2021-09-15 51,200001 52,180000 51,060001 52,070000 4582167,000000
BK 2021-09-14 52,330002 52,330002 50,880001 51,139999 4259224,000000
BK 2021-09-13 52,290001 52,599998 51,820000 52,240002 3830259,000000
BK 2021-09-10 53,230000 53,250000 51,860001 51,910000 6770914,000000
BK 2021-09-09 52,860001 53,660000 52,799999 52,880001 3955925,000000
BK 2021-09-08 53,009998 53,090000 52,520000 52,980000 4066254,000000
BK 2021-09-07 53,889999 53,980000 53,000000 53,119999 3904781,000000
BK 2021-09-03 54,410000 54,490002 53,720001 53,930000 2975917,000000
BK 2021-09-02 54,500000 54,669998 54,070000 54,310001 3091161,000000
BK 2021-09-01 55,240002 55,540001 54,189999 54,400002 4466040,000000
BK 2021-08-31 55,290001 55,599998 54,880001 55,220001 3536630,000000
BK 2021-08-30 56,599998 56,639999 55,150002 55,180000 2442650,000000
BK 2021-08-27 55,490002 56,500000 55,400002 56,380001 3920510,000000
BK 2021-08-26 55,560001 55,880001 55,400002 55,480000 4310200,000000
BK 2021-08-25 54,700001 55,970001 54,529999 55,570000 4591779,000000
BK 2021-08-24 54,230000 54,880001 54,060001 54,529999 3221880,000000
BK 2021-08-23 53,630001 54,400002 53,630001 54,060001 3529219,000000
BK 2021-08-20 52,759998 53,509998 52,439999 53,320000 4193092,000000
BK 2021-08-19 52,930000 53,320000 52,540001 52,770000 5345380,000000
BK 2021-08-18 53,599998 54,540001 53,259998 53,529999 4509127,000000
BK 2021-08-17 53,889999 54,330002 53,400002 53,799999 4458090,000000
BK 2021-08-16 53,509998 54,369999 53,169998 54,270000 4271503,000000
BK 2021-08-13 54,720001 54,990002 53,770000 53,869999 6737968,000000
BK 2021-08-12 54,770000 55,020000 54,430000 54,889999 3802776,000000
BK 2021-08-11 54,020000 54,860001 53,790001 54,770000 4944098,000000
BK 2021-08-10 53,220001 54,040001 53,169998 53,830002 4588838,000000
BK 2021-08-09 530,000000 53,720001 52,730000 53,380001 4355849,000000
BK 2021-08-06 52,400002 53,520000 52,349998 53,160000 5601625,000000
BK 2021-08-05 51,810001 52,240002 51,590000 51,799999 4736306,000000
BK 2021-08-04 51,599998 52,060001 51,220001 51,490002 4282635,000000
BK 2021-08-03 51,450001 52,310001 50,810001 52,000000 4450111,000000
BK 2021-08-02 51,730000 52,560001 51,209999 51,279999 5339543,000000
BK 2021-07-30 51,049999 51,680000 50,959999 51,330002 4517530,000000
BK 2021-07-29 50,910000 51,759998 50,580002 51,299999 4388361,000000
BK 2021-07-28 50,410000 50,880001 49,910000 50,349998 6609446,000000
BK 2021-07-27 49,639999 50,840000 49,430000 50,189999 5965684,000000
BK 2021-07-26 49,500000 50,470001 49,470001 50,250000 4497531,000000
BK 2021-07-23 50,209999 50,540001 49,689999 49,970001 4247699,000000
BK 2021-07-22 49,990002 50,060001 49,509998 49,830002 4407016,000000
BK 2021-07-21 49,990002 50,060001 49,549999 49,810001 1286711,000000
BK 2021-07-20 47,580002 49,959999 47,330002 49,439999 6237903,000000
BK 2021-07-19 48,349998 48,549999 47,320000 47,580002 6449738,000000
BK 2021-07-16 48,959999 49,580002 48,509998 49,380001 8100250,000000
BK 2021-07-15 48,290001 49,669998 47,599998 48,680000 6848423,000000
BK 2021-07-14 49,889999 50,380001 49,000000 49,279999 4258702,000000
BK 2021-07-13 50,299999 50,480000 49,650002 49,959999 2715185,000000
BK 2021-07-12 49,560001 50,540001 49,250000 50,279999 2933452,000000
BK 2021-07-09 49,320000 50,080002 49,110001 49,930000 3569378,000000
BK 2021-07-08 48,730000 48,970001 48,029999 48,340000 4457404,000000
BK 2021-07-07 49,209999 49,689999 48,919998 49,480000 2227946,000000
BK 2021-07-06 50,990002 51,099998 49,209999 49,490002 5242444,000000
BK 2021-07-02 51,400002 51,529999 50,990002 51,240002 2945784,000000
BK 2021-07-01 51,560001 51,740002 51,160000 51,430000 2867252,000000
BK 2021-06-30 50,720001 51,380001 50,549999 51,230000 4560094,000000
BK 2021-06-29 51,250000 51,660000 50,869999 51,020000 3525733,000000
BK 2021-06-28 50,799999 50,900002 50,160000 50,860001 2694099,000000
BK 2021-06-25 50,410000 51,139999 50,279999 50,990002 3959629,000000
BK 2021-06-24 49,610001 50,450001 49,380001 50,250000 3676154,000000
BK 2021-06-23 49,570000 49,869999 49,349998 49,369999 4561090,000000
BK 2021-06-22 49,689999 49,740002 49,040001 49,439999 3096944,000000
BK 2021-06-21 48,610001 49,730000 48,599998 49,660000 3379421,000000
BK 2021-06-18 48,869999 48,950001 48,040001 48,220001 11040437,000000
BK 2021-06-17 51,830002 51,849998 49,150002 49,480000 7153929,000000
BK 2021-06-16 50,340000 51,950001 49,639999 51,230000 9704041,000000
BK 2021-06-15 49,790001 50,570000 49,650002 50,450001 3653697,000000
BK 2021-06-14 50,150002 50,509998 48,830002 49,639999 5915590,000000
BK 2021-06-11 49,959999 50,450001 49,900002 50,410000 3527218,000000
BK 2021-06-10 51,040001 51,240002 49,830002 49,869999 3187576,000000
BK 2021-06-09 51,080002 51,080002 50,549999 50,619999 2847577,000000
BK 2021-06-08 51,410000 51,639999 50,860001 51,419998 2803302,000000
BK 2021-06-07 52,330002 52,330002 51,770000 51,820000 2285844,000000
BK 2021-06-04 52,180000 52,250000 51,630001 52,209999 1790378,000000
BK 2021-06-03 52,049999 52,470001 51,730000 52,200001 2684155,000000
BK 2021-06-02 52,230000 52,430000 51,740002 52,119999 3196520,000000
BK 2021-06-01 52,810001 52,900002 52,040001 52,299999 3055714,000000
BK 2021-05-28 52,180000 52,220001 51,650002 52,080002 3404430,000000
BK 2021-05-27 52,209999 52,689999 51,820000 52,099998 6573400,000000
BK 2021-05-26 51,410000 51,709999 50,980000 51,560001 3766400,000000
BK 2021-05-25 51,770000 52,250000 51,000000 51,119999 3035100,000000
BK 2021-05-24 51,610001 51,860001 51,470001 51,740002 2663700,000000
BK 2021-05-21 50,799999 51,759998 50,720001 51,560001 3669100,000000
BK 2021-05-20 50,849998 50,990002 50,410000 50,610001 2854500,000000
BK 2021-05-19 50,209999 50,889999 49,810001 50,860001 4990300,000000
BK 2021-05-18 52,040001 52,310001 50,730000 50,750000 5462800,000000
BK 2021-05-17 51,799999 52,290001 51,430000 52,090000 3919900,000000
BK 2021-05-14 51,980000 52,290001 51,639999 51,779999 4497100,000000
BK 2021-05-13 50,759998 52,009998 50,619999 51,689999 4724100,000000
BK 2021-05-12 52,130001 52,340000 50,869999 51,029999 4204100,000000
BK 2021-05-11 51,869999 52,630001 51,349998 51,580002 6502200,000000
BK 2021-05-10 52,189999 52,820000 52,000000 52,270000 4710300,000000
BK 2021-05-07 51,169998 51,950001 50,590000 51,820000 4638900,000000
BK 2021-05-06 51,610001 51,930000 51,340000 51,889999 4923200,000000
BK 2021-05-05 50,610001 51,590000 50,610001 51,450001 3064800,000000
BK 2021-05-04 50,130001 50,650002 49,990002 50,490002 6153800,000000
BK 2021-05-03 50,250000 50,450001 49,700001 50,230000 3896200,000000
BK 2021-04-30 49,970001 50,250000 49,709999 49,880001 6879700,000000
BK 2021-04-29 49,500000 50,259998 49,430000 50,080002 6958400,000000
BK 2021-04-28 48,610001 49,240002 48,610001 49,180000 5937900,000000
BK 2021-04-27 47,869999 48,660000 47,580002 48,549999 5566600,000000
BK 2021-04-26 47,840000 48,540001 47,750000 47,799999 5555900,000000
BK 2021-04-23 46,549999 47,889999 46,250000 47,290001 4502700,000000
BK 2021-04-22 46,869999 47,230000 46,380001 46,250000 5367400,000000
BK 2021-04-21 46,310001 47,410000 46,189999 46,889999 4994400,000000
BK 2021-04-20 46,639999 47,209999 46,279999 46,279999 7287800,000000
BK 2021-04-19 46,270000 46,930000 46,130001 46,509998 6314000,000000
BK 2021-04-16 47,049999 47,500000 45,799999 45,770000 9955800,000000
BK 2021-04-15 48,730000 48,799999 47,950001 47,700001 7748100,000000
BK 2021-04-14 48,299999 48,970001 48,090000 48,330002 4219000,000000
BK 2021-04-13 48,810001 48,919998 48,259998 48,029999 3233100,000000
BK 2021-04-12 48,619999 49,130001 48,529999 48,770000 2843600,000000
BK 2021-04-09 48,299999 48,700001 48,169998 48,310001 3172400,000000
BK 2021-04-08 47,630001 48,049999 47,389999 47,689999 3119400,000000
BK 2021-04-07 48,029999 48,290001 47,599998 47,529999 3351600,000000
BK 2021-04-06 48,040001 48,130001 47,410000 47,470001 3120400,000000
BK 2021-04-05 47,980000 48,500000 47,680000 47,820000 3655600,000000
BK 2021-04-01 47,240002 47,520000 46,849998 47,160000 4046100,000000
BK 2021-03-31 47,630001 47,880001 47,220001 46,990002 4847400,000000
BK 2021-03-30 47,799999 48,150002 47,500000 47,549999 4451200,000000
BK 2021-03-29 46,630001 47,910000 46,459999 47,209999 4829200,000000
BK 2021-03-26 46,820000 47,560001 46,759998 47,180000 7321300,000000
BK 2021-03-25 45,340000 46,369999 44,700001 46,029999 6261700,000000
BK 2021-03-24 45,490002 46,040001 45,250000 44,959999 5262300,000000
BK 2021-03-23 44,939999 45,340000 44,200001 44,080002 3727700,000000
BK 2021-03-22 45,369999 45,799999 44,880001 44,919998 6265600,000000
BK 2021-03-19 46,189999 46,709999 45,610001 46,049999 14555300,000000
BK 2021-03-18 47,029999 47,759998 46,529999 46,400002 6300100,000000
BK 2021-03-17 46,669998 46,820000 45,880001 46,209999 4903800,000000
BK 2021-03-16 46,410000 46,630001 45,919998 45,939999 3732700,000000
BK 2021-03-15 46,689999 46,779999 46,020000 46,389999 3676000,000000
BK 2021-03-12 46,540001 46,900002 46,200001 46,360001 4741500,000000
BK 2021-03-11 45,560001 46,000000 45,200001 45,439999 3696800,000000
BK 2021-03-10 45,110001 46,270000 44,900002 45,599998 5011900,000000
BK 2021-03-09 45,029999 45,939999 44,349998 44,650002 6057800,000000
BK 2021-03-08 45,570000 46,160000 45,150002 45,340000 4341700,000000
BK 2021-03-05 45,400002 45,720001 44,400002 44,740002 5828700,000000
BK 2021-03-04 44,529999 45,349998 44,040001 44,470001 6910300,000000
BK 2021-03-03 43,779999 45,560001 43,779999 44,240002 7398000,000000
BK 2021-03-02 43,709999 44,320000 43,580002 43,320000 4494600,000000
BK 2021-03-01 42,860001 43,869999 42,689999 43,400002 6377000,000000
BK 2021-02-26 43,040001 43,200001 41,980000 41,889999 6967300,000000
BK 2021-02-25 44,610001 44,950001 43,250000 43,139999 7042100,000000
BK 2021-02-24 43,970001 44,570000 43,830002 43,970001 7416800,000000
BK 2021-02-23 43,980000 44,540001 43,650002 43,549999 8004600,000000
BK 2021-02-22 42,099998 43,980000 42,080002 43,450001 9732700,000000
BK 2021-02-19 42,419998 42,889999 42,240002 42,049999 5899900,000000
BK 2021-02-18 42,560001 42,799999 41,900002 41,910000 3715800,000000
BK 2021-02-17 42,779999 43,299999 42,430000 42,619999 4602200,000000
BK 2021-02-16 42,189999 43,349998 42,110001 42,470001 8707400,000000
BK 2021-02-12 41,889999 42,540001 41,580002 41,660000 8844800,000000
BK 2021-02-11 43,000000 43,840000 42,029999 41,860001 10917500,000000
BK 2021-02-10 42,110001 42,389999 41,709999 41,470001 4574500,000000
BK 2021-02-09 41,849998 42,150002 41,400002 41,689999 4202800,000000
BK 2021-02-08 42,150002 42,439999 41,790001 41,680000 3988300,000000
BK 2021-02-05 42,529999 42,580002 41,889999 41,759998 3505000,000000
BK 2021-02-04 41,290001 42,299999 41,169998 41,959999 5019600,000000
BK 2021-02-03 40,720001 41,320000 40,560001 40,799999 5403200,000000
BK 2021-02-02 40,750000 41,630001 40,529999 40,590000 8285500,000000
BK 2021-02-01 40,130001 41,070000 40,020000 40,209999 7013600,000000
BK 2021-01-29 40,209999 40,599998 39,459999 39,570000 7392700,000000
BK 2021-01-28 40,080002 41,060001 40,040001 40,119999 7315500,000000
BK 2021-01-27 40,759998 40,840000 39,580002 39,259998 8475500,000000
BK 2021-01-26 41,480000 41,669998 40,880001 40,759998 5936700,000000
BK 2021-01-25 41,500000 41,700001 41,110001 40,720001 8239300,000000
BK 2021-01-22 41,810001 42,279999 41,470001 41,340000 5509000,000000
BK 2021-01-21 42,529999 42,790001 41,700001 41,669998 8669700,000000
BK 2021-01-20 43,720001 44,000000 42,259998 41,889999 10494500,000000
BK 2021-01-19 45,750000 46,330002 45,230000 45,180000 6427800,000000
BK 2021-01-15 45,959999 46,130001 45,320000 44,930000 4330800,000000
BK 2021-01-14 46,360001 46,840000 45,810001 45,880001 3362300,000000
BK 2021-01-13 46,520000 46,840000 46,189999 45,669998 4343300,000000
BK 2021-01-12 45,910000 46,669998 45,849998 45,910000 4933700,000000
BK 2021-01-11 44,430000 45,570000 44,099998 44,919998 4590200,000000
BK 2021-01-08 45,349998 45,459999 44,430000 44,169998 3621000,000000
BK 2021-01-07 45,590000 46,040001 45,240002 44,650002 5079000,000000
BK 2021-01-06 43,520000 45,419998 43,430000 44,380001 8467200,000000
BK 2021-01-05 41,689999 42,430000 41,340000 41,570000 4592400,000000
BK 2021-01-04 42,500000 42,639999 41,230000 41,110001 5710200,000000
BK 2020-12-31 41,689999 42,490002 41,580002 41,849998 2956600,000000
BK 2020-12-30 41,480000 41,869999 41,389999 41,110001 2824900,000000
BK 2020-12-29 41,580002 41,680000 41,209999 40,860001 3244700,000000
BK 2020-12-28 41,340000 41,889999 41,070000 40,860001 3294400,000000
BK 2020-12-24 41,150002 41,200001 40,619999 40,459999 1254800,000000
BK 2020-12-23 40,540001 41,320000 40,430000 40,410000 3833900,000000
BK 2020-12-22 41,349998 41,360001 40,250000 39,720001 4172700,000000
BK 2020-12-21 41,529999 42,139999 40,400002 40,840000 7362300,000000
BK 2020-12-18 40,330002 40,910000 40,230000 40,220001 10343600,000000
BK 2020-12-17 40,590000 40,689999 40,160000 39,840000 4896500,000000
BK 2020-12-16 40,290001 40,669998 40,099998 39,880001 4771000,000000
BK 2020-12-15 40,369999 40,509998 39,720001 39,630001 4741400,000000
BK 2020-12-14 40,830002 40,980000 39,799999 39,270000 4456200,000000
BK 2020-12-11 40,730000 40,900002 40,139999 39,680000 6298400,000000
BK 2020-12-10 40,360001 41,500000 40,279999 40,779999 6598400,000000
BK 2020-12-09 41,049999 41,509998 40,700001 40,220001 5833300,000000
BK 2020-12-08 40,029999 40,849998 40,009998 40,209999 4657900,000000
BK 2020-12-07 40,279999 40,570000 39,869999 39,770000 4652300,000000
BK 2020-12-04 40,240002 40,799999 40,240002 40,080002 5224300,000000
BK 2020-12-03 40,020000 40,279999 39,610001 39,560001 5286700,000000
BK 2020-12-02 39,450001 40,150002 39,290001 39,430000 4778800,000000
BK 2020-12-01 39,799999 40,099998 39,340000 38,910000 6028400,000000
BK 2020-11-30 40,020000 40,060001 38,939999 38,570000 6200700,000000
BK 2020-11-27 40,799999 40,799999 39,860001 39,389999 2259200,000000
BK 2020-11-25 40,450001 40,650002 39,830002 39,799999 5737400,000000
BK 2020-11-24 39,200001 40,840000 39,150002 40,119999 6188900,000000
BK 2020-11-23 38,330002 38,830002 38,119999 38,009998 4093500,000000
BK 2020-11-20 37,730000 38,099998 37,520000 37,349998 6106300,000000
BK 2020-11-19 37,860001 38,599998 37,759998 37,950001 4173100,000000
BK 2020-11-18 39,650002 40,209999 38,720001 38,200001 7207400,000000
BK 2020-11-17 39,029999 39,689999 38,840000 38,889999 3870900,000000
BK 2020-11-16 39,770000 39,939999 39,220001 39,150002 4664800,000000
BK 2020-11-13 38,200001 38,959999 38,040001 38,169998 3872500,000000
BK 2020-11-12 38,130001 38,389999 37,330002 37,200001 4461000,000000
BK 2020-11-11 39,700001 39,700001 38,230000 38,060001 6169500,000000
BK 2020-11-10 39,169998 39,520000 38,430000 38,669998 6627700,000000
BK 2020-11-09 38,439999 40,060001 38,410000 38,610001 9647200,000000
BK 2020-11-06 35,750000 35,849998 34,919998 34,580002 4336500,000000
BK 2020-11-05 34,889999 35,930000 34,860001 35,099998 6184300,000000
BK 2020-11-04 35,130001 35,650002 34,389999 34,209999 7630300,000000
BK 2020-11-03 35,830002 36,330002 35,610001 35,490002 6011500,000000
BK 2020-11-02 35,020000 35,279999 34,520000 34,610001 5640000,000000
BK 2020-10-30 34,160000 34,380001 33,639999 33,880001 5521500,000000
BK 2020-10-29 33,950001 34,599998 33,189999 33,840000 6401300,000000
BK 2020-10-28 34,880001 35,090000 34,009998 33,599998 8743800,000000
BK 2020-10-27 36,310001 36,490002 35,509998 35,060001 4361700,000000
BK 2020-10-26 37,169998 37,369999 36,349998 35,910000 4531100,000000
BK 2020-10-23 37,869999 38,169998 37,590000 36,830002 3727000,000000
BK 2020-10-22 36,810001 37,639999 36,549999 36,720001 3810600,000000
BK 2020-10-21 36,930000 37,520000 36,849998 36,090000 4221400,000000
BK 2020-10-20 37,380001 37,709999 36,980000 36,270000 3375700,000000
BK 2020-10-19 38,070000 38,200001 36,880001 36,130001 3852800,000000
BK 2020-10-16 38,180000 38,750000 37,480000 37,169998 7351400,000000
BK 2020-10-15 36,270000 37,230000 36,220001 36,400002 8067800,000000
BK 2020-10-14 36,880001 37,160000 36,580002 35,770000 6360700,000000
BK 2020-10-13 37,840000 37,840000 36,669998 36,060001 4178200,000000
BK 2020-10-12 37,619999 38,000000 37,549999 36,970001 5554000,000000
BK 2020-10-09 37,299999 37,980000 37,150002 36,860001 5888400,000000
BK 2020-10-08 36,610001 37,209999 36,470001 36,349998 3642000,000000
BK 2020-10-07 35,419998 36,669998 35,419998 35,650002 6004700,000000
BK 2020-10-06 35,799999 36,200001 35,160000 34,439999 5064200,000000
BK 2020-10-05 35,040001 35,639999 35,009998 34,590000 3655500,000000
BK 2020-10-02 33,880001 34,950001 33,810001 33,959999 5850600,000000
BK 2020-10-01 34,459999 34,709999 33,910000 33,410000 8063900,000000
BK 2020-09-30 33,869999 34,520000 33,869999 33,570000 8480000,000000
BK 2020-09-29 34,080002 34,160000 33,630001 33,110001 4204900,000000
BK 2020-09-28 33,970001 34,610001 33,860001 33,520000 3291600,000000
BK 2020-09-25 32,820000 33,480000 32,650002 32,650002 3460900,000000
BK 2020-09-24 33,310001 33,430000 32,669998 32,400002 3805800,000000
BK 2020-09-23 33,610001 34,200001 33,230000 32,509998 4213800,000000
BK 2020-09-22 33,860001 34,169998 33,049999 32,730000 4801700,000000
BK 2020-09-21 34,470001 34,820000 33,369999 33,209999 4781100,000000
BK 2020-09-18 35,450001 35,869999 35,349998 34,610001 5827000,000000
BK 2020-09-17 35,090000 35,610001 35,049999 34,770000 3181900,000000
BK 2020-09-16 34,869999 36,160000 34,840000 34,779999 6385200,000000
BK 2020-09-15 35,700001 35,880001 34,480000 34,090000 6877500,000000
BK 2020-09-14 36,330002 36,709999 35,860001 35,160000 4116400,000000
BK 2020-09-11 35,580002 36,230000 35,520000 35,200001 3521300,000000
BK 2020-09-10 36,040001 36,169998 35,509998 34,779999 4037800,000000
BK 2020-09-09 36,259998 36,369999 35,840000 35,090000 4106800,000000
BK 2020-09-08 37,060001 37,200001 35,990002 35,240002 4954500,000000
BK 2020-09-04 37,639999 38,220001 37,330002 36,660000 6450500,000000
BK 2020-09-03 37,910000 38,450001 36,490002 36,029999 5060900,000000
BK 2020-09-02 37,139999 37,790001 37,060001 36,830002 3830400,000000
BK 2020-09-01 36,799999 37,360001 36,540001 36,380001 3136000,000000
BK 2020-08-31 37,560001 37,560001 36,779999 36,150002 3874600,000000
BK 2020-08-28 37,720001 37,720001 37,220001 36,720001 3139000,000000
BK 2020-08-27 36,619999 37,759998 36,610001 36,709999 4594300,000000
BK 2020-08-26 36,669998 36,860001 36,290001 35,799999 3219600,000000
BK 2020-08-25 36,740002 36,950001 36,470001 35,849998 4094600,000000
BK 2020-08-24 35,730000 36,500000 35,560001 35,590000 5810000,000000
BK 2020-08-21 35,930000 36,080002 35,599998 34,930000 2607200,000000
BK 2020-08-20 36,549999 36,639999 35,730000 35,070000 4403100,000000
BK 2020-08-19 37,020000 37,709999 36,810001 36,160000 4280000,000000
BK 2020-08-18 37,009998 37,090000 36,680000 35,970001 4003100,000000
BK 2020-08-17 37,570000 37,639999 36,910000 36,259998 4786500,000000
BK 2020-08-14 37,119999 37,779999 37,119999 36,689999 2651700,000000
BK 2020-08-13 37,380001 37,820000 36,889999 36,450001 4609400,000000
BK 2020-08-12 38,930000 38,939999 37,630001 37,130001 3680300,000000
BK 2020-08-11 38,660000 39,160000 38,070000 37,290001 4709500,000000
BK 2020-08-10 37,790001 38,130001 37,540001 37,090000 4859700,000000
BK 2020-08-07 35,959999 37,830002 35,939999 36,910000 5757400,000000
BK 2020-08-06 36,110001 36,480000 35,880001 35,189999 3047500,000000
BK 2020-08-05 36,070000 36,360001 35,860001 35,490002 5788500,000000
BK 2020-08-04 35,959999 36,279999 35,630001 35,040001 4849100,000000
BK 2020-08-03 35,930000 36,150002 35,520000 35,230000 4073900,000000
BK 2020-07-31 35,759998 35,990002 35,570000 35,049999 4726900,000000
BK 2020-07-30 35,820000 35,910000 35,450001 35,060001 4703900,000000
BK 2020-07-29 36,139999 36,529999 35,619999 35,540001 5475500,000000
BK 2020-07-28 35,529999 36,220001 35,500000 35,259998 5882400,000000
BK 2020-07-27 35,919998 35,970001 35,270000 34,950001 4402000,000000
BK 2020-07-24 36,349998 36,750000 36,090000 35,419998 5809100,000000
BK 2020-07-23 35,950001 36,669998 35,650002 35,419998 5495600,000000
BK 2020-07-22 36,500000 36,580002 35,509998 34,939999 7478100,000000
BK 2020-07-21 36,080002 36,740002 35,799999 35,570000 6877200,000000
BK 2020-07-20 35,860001 36,180000 35,720001 34,840000 3916800,000000
BK 2020-07-17 36,860001 36,900002 36,040001 35,009998 6360400,000000
BK 2020-07-16 36,660000 37,389999 36,169998 35,610001 6434900,000000
BK 2020-07-15 36,959999 37,400002 36,000000 35,730000 14629300,000000
BK 2020-07-14 38,689999 39,290001 38,279999 37,779999 5500500,000000
BK 2020-07-13 38,910000 39,290001 38,049999 37,669998 4760500,000000
BK 2020-07-10 37,150002 38,490002 37,070000 37,200001 3412100,000000
BK 2020-07-09 38,529999 38,770000 36,980000 36,009998 6186500,000000
BK 2020-07-08 37,869999 38,939999 37,770000 37,630001 7450600,000000
BK 2020-07-07 38,150002 38,240002 37,619999 36,610001 4163600,000000
BK 2020-07-06 38,700001 38,959999 38,290001 37,369999 3910400,000000
BK 2020-07-02 38,320000 38,889999 37,799999 36,779999 4114500,000000
BK 2020-07-01 38,689999 38,759998 37,430000 36,439999 5924000,000000
BK 2020-06-30 36,980000 38,880001 36,880001 37,470001 8099100,000000
BK 2020-06-29 36,849998 37,290001 36,630001 35,820000 4300400,000000
BK 2020-06-26 37,549999 37,730000 36,040001 35,209999 7386900,000000
BK 2020-06-25 37,090000 38,240002 36,980000 36,980000 7176300,000000
BK 2020-06-24 38,220001 38,290001 37,200001 36,090000 7383200,000000
BK 2020-06-23 39,130001 39,520000 38,689999 37,529999 4882700,000000
BK 2020-06-22 38,779999 39,150002 38,419998 37,349998 3967900,000000
BK 2020-06-19 39,349998 39,400002 38,299999 38,029999 13322600,000000
BK 2020-06-18 38,310001 39,150002 38,200001 37,450001 3606300,000000
BK 2020-06-17 38,740002 39,369999 38,320000 37,540001 4841900,000000
BK 2020-06-16 39,720001 39,849998 38,220001 37,529999 4984000,000000
BK 2020-06-15 37,070000 38,650002 36,849998 37,250000 4125300,000000
BK 2020-06-12 39,070000 39,270000 37,279999 37,259998 6191700,000000
BK 2020-06-11 38,340000 39,180000 37,529999 36,529999 8338500,000000
BK 2020-06-10 41,189999 41,189999 39,810001 38,730000 6664600,000000
BK 2020-06-09 41,160000 41,770000 40,950001 40,150002 4537800,000000
BK 2020-06-08 42,880001 43,169998 41,520000 40,990002 5488500,000000
BK 2020-06-05 42,889999 42,990002 41,610001 41,000000 7172100,000000
BK 2020-06-04 39,169998 40,450001 38,950001 39,200001 5165800,000000
BK 2020-06-03 39,060001 39,599998 38,860001 38,139999 4370800,000000
BK 2020-06-02 38,070000 38,540001 37,939999 37,160000 3989100,000000
BK 2020-06-01 37,369999 38,090000 37,259998 36,549999 2999900,000000
BK 2020-05-29 37,049999 37,689999 36,689999 36,029999 5766700,000000
BMA 2022-06-27 11,430000 11,730000 11,040000 11,440000 411625,000000
BMA 2022-06-24 11,680000 11,928000 11,400000 11,420000 321066,000000
BMA 2022-06-23 12,150000 12,210000 11,500000 11,610000 334144,000000
BMA 2022-06-22 11,820000 12,335000 11,819500 12,000000 142912,000000
BMA 2022-06-21 12,130000 12,240000 11,820000 12,010000 244956,000000
BMA 2022-06-17 12,050000 12,450000 11,900200 12,000000 230060,000000
BMA 2022-06-16 12,140000 12,370000 11,920000 12,050000 203645,000000
BMA 2022-06-15 12,520000 12,980000 12,240000 12,460000 344449,000000
BMA 2022-06-14 12,190000 12,710000 12,010000 12,310000 405382,000000
BMA 2022-06-13 12,980000 13,000000 12,040000 12,070000 585975,000000
BMA 2022-06-10 13,060000 13,280000 12,650000 12,950000 465990,000000
BMA 2022-06-09 14,230000 14,140000 13,170000 13,200000 342997,000000
BMA 2022-06-08 14,680000 14,865000 14,160000 14,270000 326678,000000
BMA 2022-06-07 14,570000 15,005000 14,545000 14,720000 103743,000000
BMA 2022-06-06 15,480000 15,600000 14,710000 14,800000 173707,000000
BMA 2022-06-03 15,010000 15,590000 14,880000 15,190000 144319,000000
BMA 2022-06-02 16,000000 16,320000 15,580000 16,070000 147174,000000
BMA 2022-06-01 15,930000 16,200001 15,590000 15,790000 109667,000000
BMA 2022-05-31 16,510000 16,510000 15,910000 15,920000 134017,000000
BMA 2022-05-27 16,770000 17,059999 16,469999 16,480000 89034,000000
BMA 2022-05-26 16,590000 16,959999 16,600000 16,820000 95546,000000
BMA 2022-05-25 16,580000 16,840000 16,400000 16,520000 81370,000000
BMA 2022-05-24 16,580000 16,840000 16,420000 16,549999 53829,000000
BMA 2022-05-23 15,910000 16,240000 15,600000 16,129999 168271,000000
BMA 2022-05-20 16,020000 16,200001 15,310000 15,540000 179728,000000
BMA 2022-05-19 15,830000 16,240000 15,690000 15,770000 172119,000000
BMA 2022-05-18 16,139999 16,240000 15,500000 15,730000 143015,000000
BMA 2022-05-17 16,270000 16,580000 16,080000 16,230000 223059,000000
BMA 2022-05-13 14,890000 15,850000 14,890000 15,510000 222257,000000
BMA 2022-05-12 14,300000 14,880000 13,900000 14,710000 192079,000000
BMA 2022-05-11 14,050000 14,630000 13,660000 14,400000 165504,000000
BMA 2022-05-10 13,950000 14,150000 13,610000 13,960000 165119,000000
BMA 2022-05-09 14,250000 14,430000 13,660000 13,730000 263328,000000
BMA 2022-05-06 14,370000 14,670000 14,250000 14,400000 134388,000000
BMA 2022-05-05 15,010000 15,010000 14,180000 14,480000 223316,000000
BMA 2022-05-04 14,910000 15,250000 14,660000 15,230000 148781,000000
BMA 2022-05-03 14,250000 15,170000 14,250000 14,960000 188084,000000
BMA 2022-05-02 14,600000 14,710000 13,900000 14,230000 375088,000000
BMA 2022-04-29 15,000000 15,230000 14,630000 14,670000 210577,000000
BMA 2022-04-27 14,550000 14,760000 14,110000 14,660000 376590,000000
BMA 2022-04-26 15,210000 15,210000 14,340000 14,350000 304902,000000
BMA 2022-04-25 15,280000 15,380000 14,880000 15,360000 216932,000000
BMA 2022-04-22 15,920000 16,200001 15,450000 15,510000 186201,000000
BMA 2022-04-21 17,120001 17,170000 15,920000 15,960000 239317,000000
BMA 2022-04-20 17,120001 17,280001 16,650000 16,930000 226915,000000
BMA 2022-04-19 16,940001 17,150000 16,730000 17,040001 140933,000000
BMA 2022-04-18 17,129999 17,500000 16,840000 17,000000 118582,000000
BMA 2022-04-14 16,610001 17,150000 16,490000 17,080000 113330,000000
BMA 2022-04-13 16,490000 16,660000 16,260000 16,650000 119332,000000
BMA 2022-04-12 16,940001 17,059999 16,299999 16,480000 117155,000000
BMA 2022-04-11 17,219999 17,299999 16,740000 16,790001 123298,000000
BMA 2022-04-08 17,010000 17,350000 16,920000 17,209999 128518,000000
BMA 2022-04-07 16,950001 17,160000 16,570000 17,020000 179925,000000
BMA 2022-04-06 17,160000 17,270000 16,780001 16,990000 279485,000000
BMA 2022-04-05 17,730000 18,030001 17,090000 17,250000 321551,000000
BMA 2022-04-04 17,770000 18,000000 17,469999 17,670000 282868,000000
BMA 2022-04-01 17,639999 18,049999 17,490000 17,809999 320040,000000
BMA 2022-03-31 17,160000 17,590000 17,000000 17,299999 121712,000000
BMA 2022-03-30 17,190001 17,580000 17,059999 17,139999 290184,000000
BMA 2022-03-29 17,520000 17,639999 17,129999 17,160000 183508,000000
BMA 2022-03-28 16,879999 17,250000 16,389999 17,250000 265347,000000
BMA 2022-03-25 17,030001 17,480000 16,620001 16,980000 300049,000000
BMA 2022-03-24 16,480000 17,590000 16,490000 16,959999 263235,000000
BMA 2022-03-23 16,450001 17,209999 16,440001 16,490000 252166,000000
BMA 2022-03-22 16,540001 16,830000 16,350000 16,520000 254989,000000
BMA 2022-03-21 16,250000 16,959999 16,150000 16,360001 207817,000000
BMA 2022-03-18 15,670000 16,280001 15,670000 16,090000 331237,000000
BMA 2022-03-17 15,330000 15,860000 15,180000 15,800000 236437,000000
BMA 2022-03-16 15,420000 15,540000 15,030000 15,510000 256342,000000
BMA 2022-03-15 15,110000 15,340000 14,930000 15,140000 153490,000000
BMA 2022-03-14 15,550000 15,700000 15,040000 15,170000 198195,000000
BMA 2022-03-11 16,070000 16,350000 15,520000 15,530000 260975,000000
BMA 2022-03-10 15,500000 16,250000 15,480000 16,070000 333016,000000
BMA 2022-03-09 14,960000 15,550000 14,890000 15,490000 389179,000000
BMA 2022-03-08 14,400000 15,030000 14,260000 14,710000 191369,000000
BMA 2022-03-07 14,350000 14,750000 14,200000 14,260000 244137,000000
BMA 2022-03-04 14,810000 14,830000 14,220000 14,500000 259620,000000
BMA 2022-03-03 15,010000 15,300000 14,450000 15,110000 246918,000000
BMA 2022-03-02 14,560000 15,220000 14,560000 14,890000 340023,000000
BMA 2022-03-01 14,410000 14,560000 13,840000 14,350000 350913,000000
BMA 2022-02-28 14,710000 14,800000 14,110000 14,430000 193348,000000
BMA 2022-02-25 15,210000 15,240000 14,730000 14,900000 282354,000000
BMA 2022-02-24 14,830000 15,040000 14,080000 15,000000 343649,000000
BMA 2022-02-23 15,570000 15,960000 14,990000 15,320000 333811,000000
BMA 2022-02-22 14,400000 15,550000 14,400000 15,280000 464097,000000
BMA 2022-02-18 14,090000 14,540000 13,960000 14,430000 151197,000000
BMA 2022-02-17 14,330000 14,500000 13,980000 14,050000 157152,000000
BMA 2022-02-16 13,700000 14,500000 13,650000 14,450000 200923,000000
BMA 2022-02-15 13,700000 13,890000 13,580000 13,790000 104408,000000
BMA 2022-02-14 13,760000 13,920000 13,430000 13,550000 112889,000000
BMA 2022-02-11 13,780000 14,970000 13,640000 13,760000 674781,000000
BMA 2022-02-10 13,530000 14,210000 13,640000 13,690000 159250,000000
BMA 2022-02-09 14,000000 14,010000 13,680000 13,730000 117115,000000
BMA 2022-02-08 14,010000 14,440000 13,850000 13,870000 142108,000000
BMA 2022-02-07 13,910000 14,040000 13,770000 13,930000 145197,000000
BMA 2022-02-04 14,010000 14,110000 13,660000 13,820000 139057,000000
BMA 2022-02-03 14,010000 14,180000 13,900000 13,930000 148080,000000
BMA 2022-02-02 14,400000 14,450000 13,930000 14,230000 124598,000000
BMA 2022-02-01 14,390000 14,430000 14,120000 14,300000 276284,000000
BMA 2022-01-31 13,390000 14,470000 13,330000 14,430000 691441,000000
BMA 2022-01-28 13,730000 14,290000 13,430000 13,960000 608501,000000
BMA 2022-01-27 12,960000 13,160000 12,460000 12,800000 232874,000000
BMA 2022-01-26 13,020000 13,250000 12,810000 12,950000 337541,000000
BMA 2022-01-25 12,280000 12,920000 12,100000 12,810000 236490,000000
BMA 2022-01-24 13,050000 13,000000 12,060000 12,410000 706647,000000
BMA 2022-01-21 13,770000 13,990000 13,160000 13,220000 359115,000000
BMA 2022-01-20 14,110000 14,570000 13,850000 13,950000 138737,000000
BMA 2022-01-19 14,160000 14,600000 14,080000 14,120000 105524,000000
BMA 2022-01-18 14,600000 14,660000 13,960000 13,960000 171037,000000
BMA 2022-01-14 14,340000 14,700000 14,370000 14,680000 139660,000000
BMA 2022-01-13 14,200000 14,780000 14,210000 14,450000 220521,000000
BMA 2022-01-12 14,150000 14,460000 14,070000 14,240000 134305,000000
BMA 2022-01-11 13,670000 14,150000 13,450000 14,070000 176301,000000
BMA 2022-01-10 13,930000 14,060000 13,650000 13,790000 115646,000000
BMA 2022-01-07 13,660000 14,070000 13,620000 13,990000 364011,000000
BMA 2022-01-06 13,550000 13,810000 13,190000 13,570000 263736,000000
BMA 2022-01-05 14,090000 14,200000 13,300000 13,420000 322158,000000
BMA 2022-01-04 14,450000 14,530000 13,960000 14,040000 103301,000000
BMA 2022-01-03 14,000000 14,570000 13,970000 14,270000 128153,000000
BMA 2021-12-31 14,260000 14,550000 13,900000 14,020000 115933,000000
BMA 2021-12-30 14,410000 14,880000 14,250000 14,320000 218618,000000
BMA 2021-12-29 14,380000 14,600000 13,830000 14,360000 368072,000000
BMA 2021-12-28 15,040000 15,380000 14,350000 14,480000 480232,000000
BMA 2021-12-27 14,680000 15,180000 14,600000 15,150000 266424,000000
BMA 2021-12-23 14,140000 14,720000 14,140000 14,550000 178885,000000
BMA 2021-12-22 14,190000 14,360000 14,110000 14,320000 157094,000000
BMA 2021-12-21 14,270000 14,770000 14,270000 14,310000 180222,000000
BMA 2021-12-20 13,970000 14,240000 13,800000 14,170000 153756,000000
BMA 2021-12-17 14,620000 14,970000 14,340000 14,340000 184840,000000
BMA 2021-12-16 14,550000 14,860000 14,400000 14,770000 247427,000000
BMA 2021-12-15 14,150000 14,670000 13,830000 14,400000 240299,000000
BMA 2021-12-14 13,700000 14,190000 13,460000 14,040000 232880,000000
BMA 2021-12-13 14,010000 14,040000 13,640000 13,640000 246750,000000
BMA 2021-12-10 14,480000 14,540000 14,180000 14,210000 111385,000000
BMA 2021-12-09 14,600000 14,830000 14,370000 14,510000 300343,000000
BMA 2021-12-08 14,500000 14,700000 14,310000 14,620000 101297,000000
BMA 2021-12-07 14,310000 14,890000 14,440000 14,500000 191763,000000
BMA 2021-12-06 14,140000 14,770000 13,950000 14,290000 197967,000000
BMA 2021-12-03 14,510000 14,760000 13,890000 14,130000 208950,000000
BMA 2021-12-02 14,780000 15,010000 14,380000 14,600000 204356,000000
BMA 2021-12-01 13,940000 14,630000 13,800000 14,300000 354680,000000
BMA 2021-11-30 13,100000 13,580000 13,070000 13,270000 1585387,000000
BMA 2021-11-29 13,620000 13,960000 13,210000 13,250000 378216,000000
BMA 2021-11-26 13,640000 13,630000 12,900000 13,570000 365914,000000
BMA 2021-11-24 13,970000 14,230000 13,700000 13,790000 251326,000000
BMA 2021-11-23 14,250000 14,650000 13,980000 14,170000 231056,000000
BMA 2021-11-22 14,920000 14,850000 14,070000 14,100000 238023,000000
BMA 2021-11-19 15,360000 15,550000 14,580000 14,760000 274948,000000
BMA 2021-11-18 15,290000 15,730000 14,730000 15,560000 218863,000000
BMA 2021-11-17 15,710000 15,770000 14,850000 15,250000 459939,000000
BMA 2021-11-16 17,059999 17,120001 15,450000 15,670000 689941,000000
BMA 2021-11-15 17,250000 17,520000 16,680000 17,059999 456108,000000
BMA 2021-11-12 17,600000 17,600000 16,549999 17,160000 384212,000000
BMA 2021-11-11 17,389999 18,030001 17,360001 17,510000 227172,000000
BMA 2021-11-10 17,129999 17,920000 17,110001 17,200001 531051,000000
BMA 2021-11-09 16,799999 17,420000 16,730000 17,040001 239305,000000
BMA 2021-11-08 16,250000 16,940001 16,209999 16,799999 218080,000000
BMA 2021-11-05 16,190001 16,430000 15,960000 16,129999 168015,000000
BMA 2021-11-04 16,780001 16,850000 16,049999 16,190001 241074,000000
BMA 2021-11-03 16,070000 16,889999 16,020000 16,780001 228846,000000
BMA 2021-11-02 15,720000 16,110001 15,540000 16,010000 214347,000000
BMA 2021-11-01 15,830000 16,000000 15,530000 15,870000 292741,000000
BMA 2021-10-29 16,580000 16,590000 15,590000 15,730000 696147,000000
BMA 2021-10-28 16,650000 17,040001 16,320000 16,620001 207488,000000
BMA 2021-10-27 17,740000 17,770000 16,660000 16,700001 357874,000000
BMA 2021-10-26 18,240000 18,520000 17,670000 17,709999 208889,000000
BMA 2021-10-25 17,799999 18,290001 17,740000 18,260000 169516,000000
BMA 2021-10-22 18,030001 18,200001 17,299999 17,629999 352542,000000
BMA 2021-10-21 18,299999 18,330000 17,690001 18,020000 212367,000000
BMA 2021-10-20 16,980000 18,510000 16,980000 18,350000 424566,000000
BMA 2021-10-19 17,389999 17,389999 16,809999 17,100000 226209,000000
BMA 2021-10-18 17,280001 17,450001 16,920000 17,120001 193872,000000
BMA 2021-10-15 16,850000 17,410000 16,709999 17,290001 247387,000000
BMA 2021-10-14 16,639999 16,930000 16,459999 16,780001 198271,000000
BMA 2021-10-13 16,389999 16,639999 16,230000 16,530001 152639,000000
BMA 2021-10-12 16,620001 16,780001 16,240000 16,360001 170581,000000
BMA 2021-10-11 16,520000 16,980000 16,500000 16,520000 111917,000000
BMA 2021-10-08 16,719999 17,110001 16,530001 16,549999 87899,000000
BMA 2021-10-07 17,170000 17,379999 16,600000 16,629999 107223,000000
BMA 2021-10-06 16,840000 17,080000 16,620001 16,990000 131531,000000
BMA 2021-10-05 16,950001 17,240000 16,500000 17,070000 258870,000000
BMA 2021-10-04 17,230000 17,580000 16,670000 16,790001 254323,000000
BMA 2021-10-01 17,190001 17,500000 16,950001 17,320000 226471,000000
BMA 2021-09-30 16,950001 17,500000 16,840000 16,990000 471181,000000
BMA 2021-09-29 16,549999 17,240000 16,559999 16,850000 176366,000000
BMA 2021-09-28 16,520000 17,080000 16,209999 16,559999 248478,000000
BMA 2021-09-27 16,230000 16,840000 16,200001 16,660000 136288,000000
BMA 2021-09-24 16,600000 16,670000 16,049999 16,080000 221274,000000
BMA 2021-09-23 17,100000 17,299999 16,690001 16,750000 203148,000000
BMA 2021-09-22 17,110001 17,590000 16,940001 16,950001 249810,000000
BMA 2021-09-21 17,559999 17,750000 16,840000 16,889999 258742,000000
BMA 2021-09-20 18,950001 18,950001 17,209999 17,309999 643022,000000
BMA 2021-09-17 19,389999 19,920000 19,070000 19,670000 340804,000000
BMA 2021-09-16 19,370001 19,910000 18,570000 19,440001 420768,000000
BMA 2021-09-15 19,639999 20,000000 19,040001 19,430000 317812,000000
BMA 2021-09-14 19,730000 20,670000 19,370001 19,900000 653539,000000
BMA 2021-09-13 20,430000 21,200001 19,500000 19,730000 1351908,000000
BMA 2021-09-10 18,930000 19,120001 18,030001 18,290001 380297,000000
BMA 2021-09-09 18,610001 19,240000 18,120001 18,530001 309418,000000
BMA 2021-09-08 19,209999 19,320000 17,860001 18,559999 504255,000000
BMA 2021-09-07 17,860001 19,290001 17,980000 18,990000 813033,000000
BMA 2021-09-03 17,990000 18,110001 17,610001 17,770000 170692,000000
BMA 2021-09-02 18,490000 18,870001 17,780001 17,950001 329912,000000
BMA 2021-09-01 18,799999 19,240000 18,299999 18,400000 235526,000000
BMA 2021-08-31 19,540001 19,639999 18,600000 18,700001 431657,000000
BMA 2021-08-30 17,709999 19,309999 17,330000 19,110001 702662,000000
BMA 2021-08-27 17,040001 18,110001 17,090000 17,709999 398526,000000
BMA 2021-08-26 16,209999 17,580000 16,240000 17,090000 329707,000000
BMA 2021-08-25 16,690001 17,450001 16,540001 17,400000 369246,000000
BMA 2021-08-24 15,520000 16,850000 15,330000 16,840000 724865,000000
BMA 2021-08-23 14,700000 15,540000 14,700000 15,420000 337163,000000
BMA 2021-08-20 14,210000 14,660000 14,130000 14,600000 86480,000000
BMA 2021-08-19 13,920000 14,320000 13,860000 14,300000 159302,000000
BMA 2021-08-18 14,300000 14,520000 14,040000 14,140000 86025,000000
BMA 2021-08-17 14,180000 14,420000 13,870000 14,200000 139323,000000
BMA 2021-08-16 14,280000 14,450000 14,200000 14,230000 86919,000000
BMA 2021-08-13 14,740000 14,780000 14,150000 14,510000 136863,000000
BMA 2021-08-12 14,920000 15,110000 14,530000 14,860000 201014,000000
BMA 2021-08-11 14,550000 14,910000 14,250000 14,860000 152580,000000
BMA 2021-08-10 14,060000 14,720000 13,970000 14,670000 287589,000000
BMA 2021-08-09 1377,000000 14,070000 13,630000 13,970000 81232,000000
BMA 2021-08-06 13,790000 13,990000 13,620000 13,860000 107182,000000
BMA 2021-08-05 13,590000 13,940000 13,590000 13,790000 154158,000000
BMA 2021-08-04 13,630000 13,880000 13,410000 13,510000 193486,000000
BMA 2021-08-03 13,410000 13,750000 13,250000 13,750000 174444,000000
BMA 2021-08-02 13,650000 13,770000 13,340000 13,400000 188716,000000
BMA 2021-07-30 13,940000 14,100000 13,480000 13,500000 254663,000000
BMA 2021-07-29 14,190000 14,310000 13,750000 14,060000 147861,000000
BMA 2021-07-28 14,100000 14,190000 13,870000 14,080000 95842,000000
BMA 2021-07-27 13,790000 13,900000 13,570000 13,860000 104960,000000
BMA 2021-07-26 13,600000 14,200000 13,600000 13,870000 123926,000000
BMA 2021-07-23 14,180000 14,340000 13,640000 13,660000 197140,000000
BMA 2021-07-22 14,520000 14,560000 14,000000 14,070000 175468,000000
BMA 2021-07-21 14,520000 14,560000 14,200000 14,200000 23189,000000
BMA 2021-07-20 13,900000 13,900000 13,440000 13,770000 262677,000000
BMA 2021-07-19 13,880000 14,050000 13,600000 13,930000 482473,000000
BMA 2021-07-16 14,500000 14,700000 14,050000 14,100000 216127,000000
BMA 2021-07-15 14,780000 14,890000 14,360000 14,450000 145048,000000
BMA 2021-07-14 15,010000 15,330000 14,590000 14,850000 252109,000000
BMA 2021-07-13 14,940000 15,000000 14,650000 14,900000 185687,000000
BMA 2021-07-12 14,340000 14,910000 14,150000 14,910000 286890,000000
BMA 2021-07-09 14,070000 14,320000 13,950000 14,300000 308651,000000
BMA 2021-07-08 14,010000 14,230000 13,910000 14,000000 285107,000000
BMA 2021-07-07 14,490000 14,610000 14,110000 14,310000 336601,000000
BMA 2021-07-06 15,000000 15,080000 14,510000 14,530000 261541,000000
BMA 2021-07-02 14,830000 15,140000 14,620000 15,000000 358282,000000
BMA 2021-07-01 15,080000 15,250000 14,600000 14,790000 321723,000000
BMA 2021-06-30 15,180000 15,250000 14,890000 15,030000 248576,000000
BMA 2021-06-29 15,590000 15,750000 15,000000 15,260000 321757,000000
BMA 2021-06-28 15,890000 16,059999 15,500000 15,690000 304930,000000
BMA 2021-06-25 16,170000 16,170000 15,500000 15,790000 536188,000000
BMA 2021-06-24 16,520000 16,610001 16,330000 16,379999 87856,000000
BMA 2021-06-23 16,950001 17,270000 16,389999 16,420000 293315,000000
BMA 2021-06-22 16,389999 17,230000 16,059999 16,910000 343551,000000
BMA 2021-06-21 17,120001 17,070000 16,400000 16,480000 158547,000000
BMA 2021-06-18 17,180000 17,430000 16,850000 17,059999 594187,000000
BMA 2021-06-17 17,969999 18,280001 17,299999 17,400000 398064,000000
BMA 2021-06-16 17,730000 18,400000 17,629999 17,980000 412082,000000
BMA 2021-06-15 17,520000 17,750000 16,860001 17,719999 401475,000000
BMA 2021-06-14 17,530001 18,000000 17,520000 17,660000 486422,000000
BMA 2021-06-11 18,290001 18,330000 17,410000 17,620001 274391,000000
BMA 2021-06-10 18,510000 18,840000 18,030001 18,350000 300189,000000
BMA 2021-06-09 17,629999 18,790001 17,510000 18,309999 573931,000000
BMA 2021-06-08 18,160000 18,450001 17,490000 17,700001 539844,000000
BMA 2021-06-07 17,790001 18,719999 17,750000 18,110001 1223815,000000
BMA 2021-06-04 17,350000 17,690001 16,980000 17,620001 543111,000000
BMA 2021-06-03 16,510000 17,340000 16,430000 17,270000 539980,000000
BMA 2021-06-02 16,440001 17,000000 16,350000 16,709999 323045,000000
BMA 2021-06-01 16,740000 16,940001 16,230000 16,480000 723170,000000
BMA 2021-05-28 15,350000 16,440001 15,270000 16,389999 489043,000000
BMA 2021-05-27 15,250000 15,440000 15,200000 15,290000 229200,000000
BMA 2021-05-26 14,530000 15,190000 14,520000 15,180000 215400,000000
BMA 2021-05-25 14,780000 14,870000 14,530000 14,580000 230800,000000
BMA 2021-05-24 15,190000 15,330000 14,680000 14,860000 202700,000000
BMA 2021-05-21 15,800000 15,990000 15,090000 15,140000 259300,000000
BMA 2021-05-20 15,500000 16,010000 15,450000 15,760000 221200,000000
BMA 2021-05-19 15,370000 15,680000 15,220000 15,450000 234400,000000
BMA 2021-05-18 15,780000 15,850000 15,370000 15,530000 329600,000000
BMA 2021-05-17 15,280000 15,820000 14,880000 15,770000 595200,000000
BMA 2021-05-14 14,450000 15,300000 14,420000 15,300000 621700,000000
BMA 2021-05-13 13,490000 14,370000 13,490000 14,290000 814900,000000
BMA 2021-05-12 13,520000 13,730000 13,470000 13,500000 251000,000000
BMA 2021-05-11 13,830000 14,000000 13,540000 13,710000 241600,000000
BMA 2021-05-10 14,280000 14,970000 13,980000 14,060000 452600,000000
BMA 2021-05-07 13,000000 14,240000 12,970000 14,230000 385700,000000
BMA 2021-05-06 12,970000 13,050000 12,660000 13,020000 268100,000000
BMA 2021-05-05 13,010000 13,120000 12,910000 12,940000 69000,000000
BMA 2021-05-04 13,040000 13,190000 12,720000 12,920000 292000,000000
BMA 2021-05-03 13,400000 13,470000 13,100000 13,220000 262100,000000
BMA 2021-04-30 13,650000 13,720000 13,200000 13,370000 224000,000000
BMA 2021-04-29 13,990000 13,990000 13,580000 13,700000 191800,000000
BMA 2021-04-28 13,810000 14,190000 13,710000 13,840000 297200,000000
BMA 2021-04-27 12,970000 13,980000 12,970000 13,880000 460200,000000
BMA 2021-04-26 12,570000 13,050000 12,570000 12,840000 238300,000000
BMA 2021-04-23 12,590000 12,600000 12,390000 12,540000 292700,000000
BMA 2021-04-22 12,680000 12,880000 12,540000 12,560000 176100,000000
BMA 2021-04-21 12,550000 12,760000 12,420000 12,720000 176700,000000
BMA 2021-04-20 13,000000 13,000000 12,540000 12,600000 146200,000000
BMA 2021-04-19 12,920000 13,360000 12,920000 12,990000 197700,000000
BMA 2021-04-16 12,550000 13,040000 12,240000 13,000000 449400,000000
BMA 2021-04-15 12,760000 12,900000 12,490000 12,530000 236200,000000
BMA 2021-04-14 12,680000 13,170000 12,680000 12,770000 169600,000000
BMA 2021-04-13 12,750000 12,920000 12,450000 12,790000 295700,000000
BMA 2021-04-12 13,130000 13,210000 12,660000 12,670000 174000,000000
BMA 2021-04-09 13,180000 13,270000 12,910000 13,080000 235300,000000
BMA 2021-04-08 13,300000 13,450000 13,070000 13,280000 135200,000000
BMA 2021-04-07 13,550000 13,810000 13,220000 13,250000 205900,000000
BMA 2021-04-06 13,080000 13,820000 13,080000 13,580000 328600,000000
BMA 2021-04-05 13,390000 13,390000 12,850000 13,170000 324600,000000
BMA 2021-04-01 13,360000 13,510000 13,130000 13,180000 179000,000000
BMA 2021-03-31 13,400000 13,490000 13,080000 13,350000 510000,000000
BMA 2021-03-30 13,710000 13,710000 13,320000 13,410000 288100,000000
BMA 2021-03-29 13,440000 13,900000 13,430000 13,680000 217700,000000
BMA 2021-03-26 13,680000 13,970000 13,520000 13,680000 607200,000000
BMA 2021-03-25 13,900000 14,000000 13,450000 13,610000 664300,000000
BMA 2021-03-24 14,620000 14,710000 14,000000 14,050000 148800,000000
BMA 2021-03-23 14,360000 14,820000 14,350000 14,570000 172600,000000
BMA 2021-03-22 14,290000 14,520000 13,980000 14,490000 118000,000000
BMA 2021-03-19 14,000000 14,560000 14,000000 14,300000 149900,000000
BMA 2021-03-18 14,870000 14,970000 14,060000 14,190000 266200,000000
BMA 2021-03-17 14,520000 15,220000 14,370000 14,800000 179800,000000
BMA 2021-03-16 14,930000 15,100000 14,500000 14,630000 321700,000000
BMA 2021-03-15 14,550000 15,210000 14,480000 14,840000 347700,000000
BMA 2021-03-12 14,100000 14,550000 14,010000 14,420000 273400,000000
BMA 2021-03-11 14,210000 14,340000 13,420000 14,210000 336700,000000
BMA 2021-03-10 12,970000 14,050000 12,950000 13,910000 523100,000000
BMA 2021-03-09 12,830000 13,040000 12,380000 12,880000 326100,000000
BMA 2021-03-08 13,090000 13,180000 12,550000 12,720000 366300,000000
BMA 2021-03-05 13,590000 13,590000 12,720000 13,100000 409600,000000
BMA 2021-03-04 13,640000 14,220000 13,150000 13,470000 508600,000000
BMA 2021-03-03 14,050000 14,150000 13,410000 13,560000 276700,000000
BMA 2021-03-02 14,030000 14,250000 13,980000 14,140000 234800,000000
BMA 2021-03-01 13,890000 14,370000 13,720000 14,100000 374400,000000
BMA 2021-02-26 13,810000 14,120000 13,300000 13,560000 322300,000000
BMA 2021-02-25 14,700000 14,770000 13,780000 13,780000 314800,000000
BMA 2021-02-24 14,250000 14,940000 14,180000 14,540000 437000,000000
BMA 2021-02-23 14,500000 14,840000 13,790000 14,080000 724000,000000
BMA 2021-02-22 15,000000 15,080000 14,230000 14,230000 613900,000000
BMA 2021-02-19 15,440000 15,810000 15,200000 15,250000 292200,000000
BMA 2021-02-18 15,490000 16,410000 15,280000 15,340000 526600,000000
BMA 2021-02-17 15,570000 15,570000 15,110000 15,540000 155400,000000
BMA 2021-02-16 14,960000 15,710000 14,850000 15,500000 355400,000000
BMA 2021-02-12 14,830000 15,150000 14,560000 14,830000 204500,000000
BMA 2021-02-11 14,620000 14,920000 14,570000 14,900000 150300,000000
BMA 2021-02-10 14,660000 14,960000 14,370000 14,530000 122100,000000
BMA 2021-02-09 14,480000 14,810000 14,370000 14,710000 171200,000000
BMA 2021-02-08 14,450000 14,920000 14,450000 14,560000 211100,000000
BMA 2021-02-05 13,990000 14,400000 13,890000 14,300000 241800,000000
BMA 2021-02-04 13,570000 13,800000 13,210000 13,790000 190300,000000
BMA 2021-02-03 13,400000 13,640000 13,360000 13,520000 181700,000000
BMA 2021-02-02 13,850000 13,880000 13,300000 13,410000 294700,000000
BMA 2021-02-01 13,490000 13,770000 13,430000 13,630000 243200,000000
BMA 2021-01-29 13,590000 13,790000 13,230000 13,320000 173600,000000
BMA 2021-01-28 13,910000 14,270000 13,600000 13,740000 157500,000000
BMA 2021-01-27 13,640000 14,060000 13,420000 13,760000 286600,000000
BMA 2021-01-26 13,490000 14,190000 13,480000 13,900000 290600,000000
BMA 2021-01-25 13,310000 13,500000 12,980000 13,380000 174900,000000
BMA 2021-01-22 13,770000 13,870000 13,330000 13,360000 324800,000000
BMA 2021-01-21 14,410000 14,470000 13,620000 13,890000 309500,000000
BMA 2021-01-20 14,100000 14,360000 13,710000 14,270000 239800,000000
BMA 2021-01-19 14,320000 14,390000 13,900000 13,950000 246100,000000
BMA 2021-01-15 14,300000 14,380000 13,980000 14,000000 182200,000000
BMA 2021-01-14 14,290000 14,640000 14,130000 14,490000 370000,000000
BMA 2021-01-13 14,230000 14,570000 14,080000 14,140000 193600,000000
BMA 2021-01-12 14,240000 14,630000 14,100000 14,360000 220100,000000
BMA 2021-01-11 14,500000 14,600000 14,100000 14,160000 409200,000000
BMA 2021-01-08 14,930000 15,120000 14,580000 14,680000 173000,000000
BMA 2021-01-07 14,840000 15,310000 14,680000 14,840000 209700,000000
BMA 2021-01-06 14,750000 15,140000 14,530000 14,780000 333100,000000
BMA 2021-01-05 14,490000 14,930000 14,330000 14,550000 377100,000000
BMA 2021-01-04 15,690000 15,690000 14,440000 14,620000 528100,000000
BMA 2020-12-31 15,770000 15,890000 15,320000 15,570000 231800,000000
BMA 2020-12-30 16,280001 16,629999 15,750000 15,840000 459100,000000
BMA 2020-12-29 15,490000 16,490000 15,430000 16,260000 294400,000000
BMA 2020-12-28 15,560000 15,940000 15,440000 15,500000 261000,000000
BMA 2020-12-24 15,860000 15,860000 15,450000 15,570000 103300,000000
BMA 2020-12-23 15,260000 15,920000 15,260000 15,910000 191400,000000
BMA 2020-12-22 15,480000 15,860000 15,260000 15,310000 271100,000000
BMA 2020-12-21 15,730000 15,740000 15,140000 15,450000 272100,000000
BMA 2020-12-18 16,180000 16,379999 15,780000 15,930000 283500,000000
BMA 2020-12-17 16,540001 16,830000 16,230000 16,330000 184800,000000
BMA 2020-12-16 16,620001 16,620001 16,180000 16,510000 190700,000000
BMA 2020-12-15 16,200001 16,670000 16,020000 16,620001 301900,000000
BMA 2020-12-14 16,490000 16,809999 16,059999 16,150000 191300,000000
BMA 2020-12-11 16,740000 16,980000 16,320000 16,459999 160600,000000
BMA 2020-12-10 16,219999 17,010000 16,030001 16,980000 329000,000000
BMA 2020-12-09 16,559999 16,690001 16,049999 16,200001 326500,000000
BMA 2020-12-08 16,490000 16,639999 15,920000 16,170000 255500,000000
BMA 2020-12-07 16,850000 16,959999 16,420000 16,570000 170700,000000
BMA 2020-12-04 16,799999 17,020000 16,520000 16,850000 265500,000000
BMA 2020-12-03 17,000000 17,270000 16,559999 16,690001 478800,000000
BMA 2020-12-02 16,240000 17,110001 16,240000 16,920000 539700,000000
BMA 2020-12-01 16,320000 16,639999 16,020000 16,299999 345300,000000
BMA 2020-11-30 16,840000 16,889999 15,830000 15,970000 364900,000000
BMA 2020-11-27 16,469999 17,049999 16,360001 16,959999 263900,000000
BMA 2020-11-25 16,480000 16,650000 15,890000 16,469999 425100,000000
BMA 2020-11-24 15,490000 16,799999 15,490000 16,490000 734200,000000
BMA 2020-11-23 15,460000 15,680000 14,960000 15,160000 371400,000000
BMA 2020-11-20 15,000000 15,310000 14,730000 14,950000 550700,000000
BMA 2020-11-19 14,880000 16,000000 14,730000 15,110000 361300,000000
BMA 2020-11-18 15,740000 15,740000 14,920000 15,020000 277400,000000
BMA 2020-11-17 14,980000 15,890000 14,720000 15,720000 369800,000000
BMA 2020-11-16 15,690000 15,810000 15,120000 15,340000 203400,000000
BMA 2020-11-13 14,490000 15,350000 14,390000 15,280000 295100,000000
BMA 2020-11-12 15,560000 15,670000 14,560000 14,640000 429700,000000
BMA 2020-11-11 16,379999 16,379999 15,500000 15,690000 345800,000000
BMA 2020-11-10 15,280000 16,690001 15,030000 16,370001 700200,000000
BMA 2020-11-09 14,990000 15,500000 14,710000 15,020000 558200,000000
BMA 2020-11-06 14,030000 14,200000 13,590000 14,030000 256200,000000
BMA 2020-11-05 13,050000 14,110000 13,050000 14,000000 390700,000000
BMA 2020-11-04 13,100000 13,330000 12,740000 12,840000 244600,000000
BMA 2020-11-03 13,550000 13,900000 13,070000 13,180000 411800,000000
BMA 2020-11-02 12,260000 13,380000 12,200000 13,140000 388600,000000
BMA 2020-10-30 11,880000 12,150000 11,680000 11,930000 232800,000000
BMA 2020-10-29 11,610000 12,240000 11,610000 12,040000 389400,000000
BMA 2020-10-28 12,000000 12,290000 11,450000 11,740000 375900,000000
BMA 2020-10-27 12,770000 13,140000 12,210000 12,220000 280100,000000
BMA 2020-10-26 13,000000 13,140000 12,680000 12,950000 194600,000000
BMA 2020-10-23 12,940000 13,350000 12,800000 13,050000 209700,000000
BMA 2020-10-22 12,660000 13,160000 12,380000 12,900000 344000,000000
BMA 2020-10-21 13,130000 13,370000 12,620000 12,650000 406400,000000
BMA 2020-10-20 14,050000 14,430000 13,120000 13,180000 436000,000000
BMA 2020-10-19 13,430000 14,340000 13,260000 13,830000 410800,000000
BMA 2020-10-16 13,080000 13,750000 12,970000 13,540000 353100,000000
BMA 2020-10-15 13,350000 13,640000 13,060000 13,240000 330700,000000
BMA 2020-10-14 13,370000 13,940000 13,140000 13,260000 443700,000000
BMA 2020-10-13 13,740000 13,750000 13,380000 13,410000 290400,000000
BMA 2020-10-12 14,030000 14,030000 13,640000 13,820000 218200,000000
BMA 2020-10-09 14,350000 14,470000 13,800000 14,100000 198500,000000
BMA 2020-10-08 13,970000 14,360000 13,750000 14,270000 282400,000000
BMA 2020-10-07 13,740000 14,250000 13,380000 13,880000 232300,000000
BMA 2020-10-06 14,140000 14,700000 13,600000 13,740000 340700,000000
BMA 2020-10-05 14,350000 14,470000 13,920000 14,050000 211800,000000
BMA 2020-10-02 14,070000 14,410000 14,000000 14,250000 271100,000000
BMA 2020-10-01 14,210000 14,670000 14,210000 14,620000 272700,000000
BMA 2020-09-30 14,110000 14,530000 13,990000 14,300000 331900,000000
BMA 2020-09-29 14,040000 14,450000 13,910000 14,100000 290900,000000
BMA 2020-09-28 14,760000 15,080000 14,280000 14,330000 280000,000000
BMA 2020-09-25 14,840000 14,950000 14,140000 14,520000 332400,000000
BMA 2020-09-24 13,270000 14,930000 13,020000 14,640000 682300,000000
BMA 2020-09-23 14,300000 15,000000 13,350000 13,360000 466100,000000
BMA 2020-09-22 14,920000 15,080000 14,100000 14,100000 279700,000000
BMA 2020-09-21 15,030000 15,070000 14,430000 14,720000 381700,000000
BMA 2020-09-18 15,510000 15,870000 14,910000 15,320000 461000,000000
BMA 2020-09-17 16,139999 16,209999 15,360000 15,380000 462800,000000
BMA 2020-09-16 16,799999 16,889999 15,970000 16,139999 610200,000000
BMA 2020-09-15 17,500000 17,730000 16,860001 17,260000 295500,000000
BMA 2020-09-14 18,100000 18,100000 17,299999 17,450001 372500,000000
BMA 2020-09-11 18,910000 18,950001 17,920000 18,000000 226100,000000
BMA 2020-09-10 18,660000 19,350000 18,650000 18,730000 291200,000000
BMA 2020-09-09 19,030001 19,230000 18,719999 18,740000 268000,000000
BMA 2020-09-08 18,549999 19,150000 18,219999 18,870001 256900,000000
BMA 2020-09-04 19,500000 19,670000 18,730000 18,930000 295400,000000
BMA 2020-09-03 19,080000 19,750000 18,930000 19,370001 451100,000000
BMA 2020-09-02 18,799999 18,920000 18,219999 18,860001 412100,000000
BMA 2020-09-01 19,010000 19,250000 18,500000 18,809999 379800,000000
BMA 2020-08-31 19,540001 19,580000 18,600000 18,950001 450900,000000
BMA 2020-08-28 18,049999 19,200001 18,000000 19,190001 390200,000000
BMA 2020-08-27 18,389999 18,680000 17,770000 17,879999 316100,000000
BMA 2020-08-26 18,610001 18,799999 18,170000 18,330000 265200,000000
BMA 2020-08-25 18,559999 18,719999 17,930000 18,580000 528200,000000
BMA 2020-08-24 18,320000 18,400000 17,750000 18,360001 712200,000000
BMA 2020-08-21 18,500000 19,110001 18,200001 18,219999 314600,000000
BMA 2020-08-20 18,500000 18,760000 18,200001 18,440001 297100,000000
BMA 2020-08-19 18,910000 19,389999 18,370001 18,629999 349900,000000
BMA 2020-08-18 19,200001 19,549999 18,730000 18,900000 376800,000000
BMA 2020-08-17 20,100000 20,450001 18,809999 19,100000 470300,000000
BMA 2020-08-14 20,270000 20,350000 19,770000 20,240000 361600,000000
BMA 2020-08-13 19,559999 20,690001 19,510000 20,200001 580800,000000
BMA 2020-08-12 21,200001 21,379999 19,450001 19,680000 647600,000000
BMA 2020-08-11 22,320000 22,559999 20,750000 20,760000 470900,000000
BMA 2020-08-10 22,139999 23,320000 21,780001 21,950001 290500,000000
BMA 2020-08-07 21,980000 22,299999 21,350000 22,280001 250900,000000
BMA 2020-08-06 22,100000 22,480000 21,570000 22,170000 408400,000000
BMA 2020-08-05 23,730000 24,200001 22,260000 22,320000 581100,000000
BMA 2020-08-04 26,709999 26,790001 22,920000 23,230000 1724700,000000
BMA 2020-08-03 20,770000 24,110001 20,400000 23,480000 1151600,000000
BMA 2020-07-31 21,809999 22,139999 21,150000 21,280001 366700,000000
BMA 2020-07-30 22,610001 22,620001 21,780001 21,959999 775400,000000
BMA 2020-07-29 22,820000 23,440001 22,510000 23,049999 306300,000000
BMA 2020-07-28 23,500000 23,900000 22,809999 22,820000 405400,000000
BMA 2020-07-27 23,389999 24,719999 23,150000 23,900000 295700,000000
BMA 2020-07-24 23,500000 24,559999 22,940001 23,530001 407900,000000
BMA 2020-07-23 23,110001 24,570000 22,600000 23,430000 834900,000000
BMA 2020-07-22 21,370001 23,440001 20,950001 23,230000 661900,000000
BMA 2020-07-21 20,330000 21,730000 20,320000 21,510000 611300,000000
BMA 2020-07-20 21,450001 21,450001 20,450001 20,660000 692400,000000
BMA 2020-07-17 21,980000 22,799999 21,209999 21,430000 271700,000000
BMA 2020-07-16 22,129999 22,190001 21,650000 21,980000 279200,000000
BMA 2020-07-15 21,770000 22,549999 21,750000 22,510000 357900,000000
BMA 2020-07-14 21,450001 21,650000 20,830000 21,450001 458300,000000
BMA 2020-07-13 21,799999 23,049999 21,410000 21,660000 732600,000000
BMA 2020-07-10 20,120001 21,809999 20,120001 21,469999 360000,000000
BMA 2020-07-09 21,299999 21,350000 20,120001 20,330000 296900,000000
BMA 2020-07-08 20,830000 21,420000 20,549999 21,209999 479300,000000
BMA 2020-07-07 21,820000 21,870001 20,540001 20,840000 621200,000000
BMA 2020-07-06 19,600000 22,420000 18,900000 22,120001 1396600,000000
BMA 2020-07-02 19,180000 19,480000 17,910000 18,059999 625100,000000
BMA 2020-07-01 18,520000 19,250000 18,360001 18,760000 353600,000000
BMA 2020-06-30 19,629999 19,750000 18,180000 18,549999 766500,000000
BMA 2020-06-29 20,100000 20,430000 19,530001 19,750000 398500,000000
BMA 2020-06-26 20,410000 20,620001 19,549999 19,650000 462600,000000
BMA 2020-06-25 19,680000 21,100000 19,480000 20,760000 689500,000000
BMA 2020-06-24 19,660000 20,070000 19,240000 19,730000 433700,000000
BMA 2020-06-23 19,500000 20,510000 19,400000 19,820000 560500,000000
BMA 2020-06-22 20,030001 20,120001 19,000000 19,270000 530700,000000
BMA 2020-06-19 19,100000 20,440001 18,930000 20,059999 851900,000000
BMA 2020-06-18 18,879999 19,610001 18,570000 18,670000 732600,000000
BMA 2020-06-17 20,980000 21,030001 19,780001 19,780001 728500,000000
BMA 2020-06-16 22,090000 22,250000 20,870001 20,940001 530800,000000
BMA 2020-06-15 20,610001 21,129999 20,410000 20,900000 454500,000000
BMA 2020-06-12 20,969999 21,580000 20,389999 21,540001 589700,000000
BMA 2020-06-11 20,959999 21,879999 20,049999 20,080000 819100,000000
BMA 2020-06-10 22,070000 22,740000 21,129999 22,059999 558300,000000
BMA 2020-06-09 22,389999 22,900000 21,000000 22,180000 894200,000000
BMA 2020-06-08 22,120001 24,190001 22,120001 23,950001 1066700,000000
BMA 2020-06-05 22,900000 23,389999 21,350000 21,660000 880100,000000
BMA 2020-06-04 22,010000 22,070000 21,090000 21,559999 625500,000000
BMA 2020-06-03 21,090000 22,200001 20,500000 21,959999 941800,000000
BMA 2020-06-02 18,770000 20,809999 18,450001 20,480000 1172000,000000
BMA 2020-06-01 17,760000 18,860001 17,540001 18,240000 1055800,000000
BMA 2020-05-29 19,440001 19,740000 16,600000 17,160000 6713700,000000
BMY 2022-06-27 79,230003 80,589996 79,190002 79,980003 10586886,000000
BMY 2022-06-24 78,620003 79,000000 78,125000 78,959999 12372297,000000
BMY 2022-06-23 76,559998 77,760002 76,750000 77,690002 12241262,000000
BMY 2022-06-22 76,470001 77,416496 76,199997 76,550003 11128828,000000
BMY 2022-06-21 75,000000 77,025002 74,529999 76,470001 14879739,000000
BMY 2022-06-17 72,709999 74,370003 72,669998 73,769997 34761508,000000
BMY 2022-06-16 72,470001 72,805000 71,719902 72,620003 14034071,000000
BMY 2022-06-15 73,160004 73,595001 72,459999 73,019997 14264612,000000
BMY 2022-06-14 73,540001 73,785004 72,394997 72,870003 14101255,000000
BMY 2022-06-13 73,860001 74,330002 73,300003 73,580002 13634494,000000
BMY 2022-06-10 75,400002 75,720001 74,885002 75,089996 10964783,000000
BMY 2022-06-09 76,089996 76,980003 75,821503 75,980003 11759999,000000
BMY 2022-06-08 76,519997 76,809998 75,919998 76,180000 7617316,000000
BMY 2022-06-07 75,269997 76,720001 75,180000 76,589996 13566219,000000
BMY 2022-06-06 75,449997 75,629997 74,699997 75,250000 11377725,000000
BMY 2022-06-03 74,349998 75,320000 74,309998 75,169998 12188373,000000
BMY 2022-06-02 75,500000 75,599998 73,629997 75,070000 12803493,000000
BMY 2022-06-01 75,339996 75,489998 74,339996 74,959999 11912029,000000
BMY 2022-05-31 75,080002 75,970001 73,669998 75,449997 28565144,000000
BMY 2022-05-27 77,309998 77,449997 75,459999 76,139999 16315699,000000
BMY 2022-05-26 78,110001 78,610001 77,320000 77,589996 11689731,000000
BMY 2022-05-25 77,129997 77,870003 76,669998 77,239998 12508564,000000
BMY 2022-05-24 77,129997 77,870003 76,669998 77,070000 5350147,000000
BMY 2022-05-23 76,510002 77,470001 76,459999 76,699997 13539433,000000
BMY 2022-05-20 76,500000 77,150002 75,339996 76,190002 16172227,000000
BMY 2022-05-19 76,089996 76,790001 75,680000 75,959999 14858836,000000
BMY 2022-05-18 78,269997 78,459999 76,839996 77,019997 15026154,000000
BMY 2022-05-17 76,940002 78,430000 76,809998 78,220001 14509386,000000
BMY 2022-05-13 76,440002 76,589996 75,519997 75,800003 13773108,000000
BMY 2022-05-12 76,080002 76,339996 74,870003 76,300003 16224531,000000
BMY 2022-05-11 76,260002 77,330002 76,070000 76,150002 13522702,000000
BMY 2022-05-10 76,820000 77,000000 75,629997 76,290001 15343534,000000
BMY 2022-05-09 75,690002 77,239998 74,860001 76,269997 18967040,000000
BMY 2022-05-06 76,120003 76,849998 75,760002 76,669998 14516926,000000
BMY 2022-05-05 76,389999 77,029999 75,529999 76,250000 14686279,000000
BMY 2022-05-04 75,010002 76,639999 74,800003 76,309998 16746227,000000
BMY 2022-05-03 75,779999 75,989998 74,209999 75,050003 14817745,000000
BMY 2022-05-02 75,370003 75,970001 74,320000 75,080002 20531810,000000
BMY 2022-04-29 73,779999 76,010002 73,349998 75,269997 26246912,000000
BMY 2022-04-27 75,800003 76,290001 75,089996 75,809998 12603746,000000
BMY 2022-04-26 75,980003 76,930000 75,559998 75,589996 10969528,000000
BMY 2022-04-25 75,739998 76,239998 74,709999 76,050003 14578040,000000
BMY 2022-04-22 76,910004 77,290001 75,680000 75,750000 13470581,000000
BMY 2022-04-21 77,279999 78,169998 76,610001 77,559998 9796371,000000
BMY 2022-04-20 76,209999 77,690002 76,040001 77,279999 9370471,000000
BMY 2022-04-19 76,879997 76,889999 75,980003 76,400002 10130574,000000
BMY 2022-04-18 77,150002 77,180000 76,360001 76,750000 10128337,000000
BMY 2022-04-14 76,730003 78,120003 76,790001 77,510002 16081113,000000
BMY 2022-04-13 76,730003 77,139999 76,449997 76,870003 9701837,000000
BMY 2022-04-12 76,220001 77,019997 75,570000 76,550003 11959019,000000
BMY 2022-04-11 77,699997 78,129997 76,470001 76,500000 14325636,000000
BMY 2022-04-08 76,820000 78,059998 76,760002 77,769997 16860914,000000
BMY 2022-04-07 75,379997 77,279999 75,300003 77,260002 20299672,000000
BMY 2022-04-06 74,180000 75,480003 73,970001 75,339996 14727565,000000
BMY 2022-04-05 73,760002 74,989998 73,559998 74,430000 11292331,000000
BMY 2022-04-04 74,000000 74,889999 73,540001 73,790001 13194676,000000
BMY 2022-04-01 73,190002 73,930000 73,000000 73,820000 12120839,000000
BMY 2022-03-31 73,459999 73,610001 72,980003 73,029999 12488001,000000
BMY 2022-03-30 73,519997 74,070000 73,209999 73,720001 11734769,000000
BMY 2022-03-29 72,959999 73,419998 72,669998 73,230003 12689638,000000
BMY 2022-03-28 73,199997 73,739998 72,709999 73,110001 10425054,000000
BMY 2022-03-25 72,500000 73,459999 72,449997 73,279999 10690737,000000
BMY 2022-03-24 71,620003 72,599998 71,489998 72,410004 11534938,000000
BMY 2022-03-23 70,989998 71,510002 70,639999 71,379997 11343826,000000
BMY 2022-03-22 71,209999 71,400002 70,269997 70,820000 14234426,000000
BMY 2022-03-21 71,480003 72,059998 70,599998 71,050003 16774816,000000
BMY 2022-03-18 70,389999 71,019997 69,919998 71,019997 31254220,000000
BMY 2022-03-17 69,690002 70,709999 69,279999 70,519997 16487246,000000
BMY 2022-03-16 69,930000 70,139999 69,019997 69,660004 15318589,000000
BMY 2022-03-15 69,669998 70,190002 69,279999 69,750000 15804244,000000
BMY 2022-03-14 68,930000 69,930000 68,750000 69,239998 15092286,000000
BMY 2022-03-11 68,089996 69,489998 67,940002 68,870003 13182401,000000
BMY 2022-03-10 67,769997 68,730003 67,709999 68,419998 8317173,000000
BMY 2022-03-09 68,379997 68,620003 67,959999 68,129997 10896767,000000
BMY 2022-03-08 67,930000 68,410004 67,320000 67,739998 19222430,000000
BMY 2022-03-07 69,209999 69,230003 68,169998 68,769997 15654020,000000
BMY 2022-03-04 68,260002 69,540001 68,250000 69,360001 11346724,000000
BMY 2022-03-03 68,849998 69,639999 68,610001 69,110001 15531276,000000
BMY 2022-03-02 68,760002 69,250000 68,510002 68,849998 12801842,000000
BMY 2022-03-01 68,120003 69,010002 68,029999 68,629997 12417825,000000
BMY 2022-02-28 67,690002 68,699997 67,290001 68,669998 14132713,000000
BMY 2022-02-25 67,690002 69,320000 67,629997 68,800003 15668625,000000
BMY 2022-02-24 66,489998 67,169998 66,190002 67,099998 18039980,000000
BMY 2022-02-23 67,900002 68,290001 67,459999 67,930000 12793323,000000
BMY 2022-02-22 67,669998 68,269997 67,050003 67,449997 15204887,000000
BMY 2022-02-18 67,379997 67,919998 67,180000 67,550003 12278890,000000
BMY 2022-02-17 67,500000 67,779999 66,790001 67,389999 13226216,000000
BMY 2022-02-16 67,769997 68,389999 67,449997 67,599998 14253321,000000
BMY 2022-02-15 66,730003 68,059998 66,730003 67,769997 24955066,000000
BMY 2022-02-14 66,870003 67,019997 65,820000 66,809998 13722466,000000
BMY 2022-02-11 66,419998 67,360001 66,389999 66,879997 15611300,000000
BMY 2022-02-10 66,870003 67,099998 66,169998 66,510002 21184392,000000
BMY 2022-02-09 65,739998 67,269997 65,620003 67,139999 15433286,000000
BMY 2022-02-08 66,250000 66,290001 65,599998 65,889999 9439261,000000
BMY 2022-02-07 65,379997 66,449997 65,099998 66,190002 13971329,000000
BMY 2022-02-04 63,150002 65,449997 62,900002 64,989998 11299800,000000
BMY 2022-02-03 64,800003 65,070000 63,610001 64,070000 12496923,000000
BMY 2022-02-02 64,849998 64,980003 64,029999 64,800003 12309104,000000
BMY 2022-02-01 65,010002 65,250000 64,680000 65,190002 10597936,000000
BMY 2022-01-31 64,580002 65,000000 64,389999 64,889999 11180923,000000
BMY 2022-01-28 63,680000 64,919998 63,240002 64,910004 10398376,000000
BMY 2022-01-27 62,509998 64,519997 62,419998 63,860001 15477560,000000
BMY 2022-01-26 62,160000 63,400002 61,860001 62,240002 13657027,000000
BMY 2022-01-25 62,240002 62,810001 61,450001 62,459999 12013441,000000
BMY 2022-01-24 63,180000 63,419998 61,189999 62,610001 11226122,000000
BMY 2022-01-21 64,739998 64,919998 63,290001 63,540001 11903676,000000
BMY 2022-01-20 64,519997 65,349998 64,129997 64,580002 8410189,000000
BMY 2022-01-19 64,860001 65,330002 64,419998 64,720001 9778649,000000
BMY 2022-01-18 64,680000 65,029999 63,810001 64,889999 10463340,000000
BMY 2022-01-14 64,279999 64,989998 64,250000 64,930000 10302187,000000
BMY 2022-01-13 64,650002 64,959999 63,860001 64,599998 8201804,000000
BMY 2022-01-12 64,860001 65,349998 64,379997 64,820000 10137261,000000
BMY 2022-01-11 64,709999 65,849998 64,309998 65,480003 12987295,000000
BMY 2022-01-10 62,799999 65,320000 62,759998 65,099998 26192590,000000
BMY 2022-01-07 61,490002 63,009998 61,220001 62,830002 15922822,000000
BMY 2022-01-06 61,720001 61,790001 60,860001 61,480000 7753987,000000
BMY 2022-01-05 62,439999 63,270000 62,119999 62,160000 9188997,000000
BMY 2022-01-04 61,500000 62,310001 61,070000 62,130001 10695627,000000
BMY 2022-01-03 62,070000 62,240002 61,330002 61,880001 10979298,000000
BMY 2021-12-31 62,610001 62,990002 62,349998 62,349998 6159733,000000
BMY 2021-12-30 62,500000 63,169998 62,360001 62,520000 5225672,000000
BMY 2021-12-29 62,189999 62,490002 62,040001 62,290001 4753842,000000
BMY 2021-12-28 62,320000 62,639999 62,110001 62,349998 4614989,000000
BMY 2021-12-27 62,090000 62,349998 61,759998 62,290001 9205700,000000
BMY 2021-12-23 62,410000 62,560001 61,849998 62,049999 7079298,000000
BMY 2021-12-22 61,360001 62,279999 60,930000 62,099998 6593729,000000
BMY 2021-12-21 62,000000 62,240002 61,250000 61,450001 8504290,000000
BMY 2021-12-20 61,439999 62,040001 60,880001 61,720001 10413466,000000
BMY 2021-12-17 62,299999 62,570000 61,360001 61,560001 18443976,000000
BMY 2021-12-16 61,000000 62,669998 60,790001 62,169998 17405204,000000
BMY 2021-12-15 59,619999 60,880001 59,599998 60,610001 18071500,000000
BMY 2021-12-14 58,799999 60,430000 58,599998 59,509998 20765604,000000
BMY 2021-12-13 57,259998 59,369999 57,110001 59,049999 18902790,000000
BMY 2021-12-10 57,610001 57,799999 56,110001 56,360001 13692930,000000
BMY 2021-12-09 57,240002 57,799999 56,910000 57,540001 13081727,000000
BMY 2021-12-08 57,389999 57,880001 57,150002 57,590000 9805266,000000
BMY 2021-12-07 57,049999 57,759998 56,939999 57,130001 11519139,000000
BMY 2021-12-06 56,520000 57,540001 56,450001 56,830002 18742084,000000
BMY 2021-12-03 55,759998 56,689999 55,759998 56,320000 15449221,000000
BMY 2021-12-02 54,990002 55,880001 54,669998 55,410000 13797800,000000
BMY 2021-12-01 53,939999 55,959999 53,910000 54,950001 19801616,000000
BMY 2021-11-30 54,160000 54,349998 53,220001 53,630001 25394798,000000
BMY 2021-11-29 55,840000 56,299999 54,599998 54,639999 20229950,000000
BMY 2021-11-26 56,310001 56,730000 55,820000 56,529999 13404653,000000
BMY 2021-11-24 57,419998 57,720001 56,560001 56,810001 14475441,000000
BMY 2021-11-23 57,290001 57,959999 57,200001 57,450001 13272602,000000
BMY 2021-11-22 57,810001 58,320000 57,020000 57,040001 14184735,000000
BMY 2021-11-19 59,130001 59,419998 57,799999 57,830002 13439649,000000
BMY 2021-11-18 59,450001 59,700001 58,740002 59,040001 8231465,000000
BMY 2021-11-17 59,000000 59,750000 58,349998 59,439999 11777296,000000
BMY 2021-11-16 59,500000 59,939999 58,849998 59,099998 9026205,000000
BMY 2021-11-15 59,799999 60,060001 59,490002 59,619999 10253443,000000
BMY 2021-11-12 58,820000 59,700001 58,759998 59,430000 9268287,000000
BMY 2021-11-11 59,400002 59,689999 59,139999 59,189999 8093024,000000
BMY 2021-11-10 59,299999 59,950001 59,360001 59,389999 9680191,000000
BMY 2021-11-09 59,410000 59,650002 59,200001 59,470001 8357709,000000
BMY 2021-11-08 59,799999 60,200001 59,060001 59,410000 9629983,000000
BMY 2021-11-05 59,080002 59,860001 58,759998 59,450001 10188637,000000
BMY 2021-11-04 59,439999 59,680000 58,610001 59,250000 9731093,000000
BMY 2021-11-03 58,549999 59,470001 58,419998 59,360001 12304044,000000
BMY 2021-11-02 58,779999 59,630001 58,290001 58,630001 12847311,000000
BMY 2021-11-01 58,299999 59,220001 58,290001 58,680000 13198506,000000
BMY 2021-10-29 57,250000 58,570000 57,139999 58,400002 15968543,000000
BMY 2021-10-28 56,529999 57,740002 56,349998 57,130001 16380800,000000
BMY 2021-10-27 58,349998 58,419998 56,110001 56,490002 18610076,000000
BMY 2021-10-26 57,900002 58,349998 57,630001 58,240002 9684114,000000
BMY 2021-10-25 57,720001 58,160000 57,520000 57,810001 8050894,000000
BMY 2021-10-22 57,810001 58,090000 57,439999 57,599998 6669376,000000
BMY 2021-10-21 58,090000 58,099998 57,369999 57,810001 7147913,000000
BMY 2021-10-20 57,910000 58,599998 57,900002 58,070000 8215039,000000
BMY 2021-10-19 57,180000 57,639999 57,020000 57,590000 9379686,000000
BMY 2021-10-18 58,009998 58,130001 56,919998 56,939999 12761735,000000
BMY 2021-10-15 58,110001 58,689999 57,910000 58,360001 9445535,000000
BMY 2021-10-14 57,070000 58,160000 57,060001 57,700001 8862659,000000
BMY 2021-10-13 57,060001 57,389999 56,660000 57,070000 9874428,000000
BMY 2021-10-12 57,520000 57,730000 56,820000 57,060001 11031824,000000
BMY 2021-10-11 57,320000 57,770000 57,009998 57,419998 10741240,000000
BMY 2021-10-08 58,869999 58,970001 56,810001 57,259998 27020196,000000
BMY 2021-10-07 58,750000 59,349998 58,369999 59,009998 13328214,000000
BMY 2021-10-06 59,110001 59,230000 58,599998 59,189999 8810309,000000
BMY 2021-10-05 58,860001 59,680000 58,830002 59,150002 11405802,000000
BMY 2021-10-04 59,400002 60,029999 58,849998 58,930000 12310806,000000
BMY 2021-10-01 59,369999 59,759998 58,650002 59,509998 11149347,000000
BMY 2021-09-30 60,180000 60,560001 59,150002 59,169998 11616189,000000
BMY 2021-09-29 59,900002 60,939999 59,910000 60,619999 8805162,000000
BMY 2021-09-28 59,880001 60,220001 59,380001 59,840000 10603197,000000
BMY 2021-09-27 60,110001 60,720001 59,790001 59,840000 8205086,000000
BMY 2021-09-24 60,500000 61,099998 60,169998 60,230000 9517424,000000
BMY 2021-09-23 60,400002 61,330002 60,240002 60,630001 7188275,000000
BMY 2021-09-22 60,500000 60,660000 60,049999 60,150002 9626590,000000
BMY 2021-09-21 60,540001 61,119999 60,310001 60,330002 8800328,000000
BMY 2021-09-20 60,639999 61,380001 60,150002 60,500000 15173672,000000
BMY 2021-09-17 60,509998 61,419998 60,360001 61,310001 17383546,000000
BMY 2021-09-16 61,860001 62,049999 60,660000 61,230000 13585559,000000
BMY 2021-09-15 61,980000 62,459999 61,810001 62,000000 7875873,000000
BMY 2021-09-14 63,060001 63,080002 61,970001 62,110001 7980902,000000
BMY 2021-09-13 63,470001 63,509998 62,560001 62,840000 8749283,000000
BMY 2021-09-10 63,720001 63,869999 62,959999 63,130001 9094105,000000
BMY 2021-09-09 64,440002 64,760002 63,459999 63,580002 11037078,000000
BMY 2021-09-08 64,610001 65,139999 64,019997 64,919998 12207023,000000
BMY 2021-09-07 65,440002 65,559998 64,650002 65,190002 8417742,000000
BMY 2021-09-03 65,970001 65,970001 65,290001 65,610001 7656325,000000
BMY 2021-09-02 65,970001 66,129997 65,500000 66,120003 6919484,000000
BMY 2021-09-01 67,290001 67,290001 65,440002 65,809998 10135856,000000
BMY 2021-08-31 67,050003 67,650002 66,769997 66,860001 8500347,000000
BMY 2021-08-30 66,709999 67,480003 66,510002 67,209999 4254342,000000
BMY 2021-08-27 67,080002 67,209999 66,580002 66,629997 6670008,000000
BMY 2021-08-26 67,430000 67,760002 66,949997 66,989998 4558827,000000
BMY 2021-08-25 68,260002 68,269997 67,300003 67,599998 7605900,000000
BMY 2021-08-24 68,839996 68,839996 68,190002 68,519997 4945240,000000
BMY 2021-08-23 69,260002 69,750000 68,879997 68,940002 7105508,000000
BMY 2021-08-20 68,709999 69,349998 68,300003 69,199997 8889932,000000
BMY 2021-08-19 67,650002 69,110001 67,559998 68,510002 10851363,000000
BMY 2021-08-18 68,989998 69,059998 67,860001 67,930000 6856276,000000
BMY 2021-08-17 68,680000 69,160004 68,209999 68,959999 6883791,000000
BMY 2021-08-16 67,510002 68,699997 67,500000 68,680000 4958261,000000
BMY 2021-08-13 67,010002 67,830002 66,989998 67,510002 4900515,000000
BMY 2021-08-12 66,769997 67,209999 66,599998 66,949997 5723777,000000
BMY 2021-08-11 67,529999 67,730003 66,750000 66,870003 5529934,000000
BMY 2021-08-10 67,440002 67,559998 66,769997 67,379997 6427802,000000
BMY 2021-08-09 682,000000 68,330002 67,220001 67,379997 8154284,000000
BMY 2021-08-06 68,389999 68,389999 67,750000 68,120003 5366140,000000
BMY 2021-08-05 68,669998 68,750000 67,970001 68,419998 5480995,000000
BMY 2021-08-04 68,930000 69,330002 68,449997 68,489998 5848569,000000
BMY 2021-08-03 68,300003 69,320000 68,000000 69,309998 8756275,000000
BMY 2021-08-02 68,199997 68,699997 67,959999 68,019997 6395954,000000
BMY 2021-07-30 68,150002 68,510002 67,489998 67,870003 10000923,000000
BMY 2021-07-29 69,000000 69,260002 68,050003 68,150002 8385766,000000
BMY 2021-07-28 67,599998 68,989998 67,010002 68,730003 10430362,000000
BMY 2021-07-27 67,260002 67,720001 67,050003 67,489998 10683517,000000
BMY 2021-07-26 68,220001 68,339996 67,489998 67,690002 7616038,000000
BMY 2021-07-23 68,000000 68,529999 67,809998 68,339996 6983414,000000
BMY 2021-07-22 67,139999 68,000000 66,930000 67,959999 10984882,000000
BMY 2021-07-21 67,139999 67,470001 66,930000 67,089996 1807884,000000
BMY 2021-07-20 66,500000 67,669998 66,449997 66,720001 8705272,000000
BMY 2021-07-19 66,800003 67,260002 65,779999 66,360001 11135468,000000
BMY 2021-07-16 67,440002 67,570000 66,820000 67,300003 6065343,000000
BMY 2021-07-15 67,650002 67,940002 67,120003 67,430000 7200953,000000
BMY 2021-07-14 67,529999 67,989998 67,199997 67,879997 7117889,000000
BMY 2021-07-13 67,220001 67,610001 67,010002 67,440002 5347887,000000
BMY 2021-07-12 67,059998 67,860001 67,000000 67,500000 7968111,000000
BMY 2021-07-09 66,699997 67,570000 66,699997 67,160004 8895464,000000
BMY 2021-07-08 66,650002 66,800003 66,070000 66,690002 11423587,000000
BMY 2021-07-07 66,769997 67,190002 66,220001 67,139999 6924688,000000
BMY 2021-07-06 66,680000 66,809998 66,050003 66,650002 8937763,000000
BMY 2021-07-02 66,760002 66,980003 66,339996 66,949997 5601134,000000
BMY 2021-07-01 66,419998 66,739998 66,250000 66,559998 8345209,000000
BMY 2021-06-30 66,309998 67,160004 66,190002 66,820000 9521586,000000
BMY 2021-06-29 66,400002 66,610001 66,089996 66,269997 5221895,000000
BMY 2021-06-28 66,720001 66,989998 66,120003 66,400002 7336638,000000
BMY 2021-06-25 65,930000 67,089996 65,709999 66,739998 15675601,000000
BMY 2021-06-24 65,459999 66,209999 65,410004 65,849998 6737922,000000
BMY 2021-06-23 66,150002 66,209999 65,239998 65,260002 7309384,000000
BMY 2021-06-22 66,750000 66,790001 65,709999 65,940002 9159088,000000
BMY 2021-06-21 66,610001 67,160004 66,480003 66,830002 8588703,000000
BMY 2021-06-18 66,400002 66,730003 65,779999 66,470001 14011741,000000
BMY 2021-06-17 67,029999 67,169998 66,239998 66,769997 8709637,000000
BMY 2021-06-16 67,419998 67,860001 66,839996 66,919998 10673367,000000
BMY 2021-06-15 67,500000 67,570000 66,919998 67,419998 5055308,000000
BMY 2021-06-14 67,320000 67,449997 66,650002 67,290001 5032847,000000
BMY 2021-06-11 67,889999 67,930000 66,779999 67,339996 8468770,000000
BMY 2021-06-10 65,550003 67,699997 65,559998 67,389999 14988057,000000
BMY 2021-06-09 64,019997 65,550003 63,939999 65,400002 13170657,000000
BMY 2021-06-08 64,809998 64,889999 63,220001 63,700001 14413445,000000
BMY 2021-06-07 65,029999 65,400002 64,730003 64,769997 7969765,000000
BMY 2021-06-04 64,980003 65,230003 64,860001 64,940002 7303672,000000
BMY 2021-06-03 64,470001 65,080002 64,290001 64,800003 7571323,000000
BMY 2021-06-02 65,239998 65,419998 64,540001 64,690002 6385084,000000
BMY 2021-06-01 66,400002 66,400002 65,029999 65,099998 8371564,000000
BMY 2021-05-28 65,660004 66,209999 65,610001 65,720001 6356983,000000
BMY 2021-05-27 66,300003 66,650002 65,580002 65,709999 12255400,000000
BMY 2021-05-26 66,720001 66,800003 65,989998 66,129997 8503900,000000
BMY 2021-05-25 67,339996 67,559998 66,669998 66,760002 9349700,000000
BMY 2021-05-24 67,269997 67,959999 67,209999 67,290001 8441800,000000
BMY 2021-05-21 67,239998 67,919998 66,970001 67,050003 9440500,000000
BMY 2021-05-20 65,320000 67,230003 65,260002 67,000000 13165000,000000
BMY 2021-05-19 65,320000 65,580002 64,589996 65,550003 7623000,000000
BMY 2021-05-18 65,419998 65,800003 65,129997 65,599998 6668200,000000
BMY 2021-05-17 64,839996 65,839996 64,839996 65,459999 9173400,000000
BMY 2021-05-14 65,199997 65,290001 64,610001 64,879997 7554000,000000
BMY 2021-05-13 64,440002 65,339996 64,440002 65,040001 8611400,000000
BMY 2021-05-12 64,430000 65,230003 64,250000 64,529999 10640900,000000
BMY 2021-05-11 64,430000 64,900002 64,050003 64,260002 9508800,000000
BMY 2021-05-10 64,639999 65,290001 64,589996 64,699997 10312300,000000
BMY 2021-05-07 64,699997 65,389999 64,190002 64,440002 7844900,000000
BMY 2021-05-06 64,599998 64,720001 64,050003 64,459999 11097800,000000
BMY 2021-05-05 63,900002 64,849998 63,900002 64,680000 10111100,000000
BMY 2021-05-04 63,380001 64,209999 63,340000 63,950001 10563200,000000
BMY 2021-05-03 62,700001 63,590000 62,650002 63,480000 10740400,000000
BMY 2021-04-30 62,000000 62,770000 61,509998 62,419998 17024800,000000
BMY 2021-04-29 65,000000 65,260002 62,410000 62,889999 21473300,000000
BMY 2021-04-28 66,099998 66,389999 65,750000 66,029999 7645600,000000
BMY 2021-04-27 66,000000 66,279999 65,599998 65,959999 7472400,000000
BMY 2021-04-26 65,959999 66,000000 65,080002 65,889999 11768800,000000
BMY 2021-04-23 66,300003 66,930000 65,860001 66,010002 14715700,000000
BMY 2021-04-22 66,150002 66,559998 65,820000 66,320000 12914200,000000
BMY 2021-04-21 66,519997 66,889999 66,080002 66,320000 9532100,000000
BMY 2021-04-20 65,449997 66,529999 65,419998 66,080002 9685400,000000
BMY 2021-04-19 65,419998 65,930000 65,209999 65,599998 11851000,000000
BMY 2021-04-16 64,930000 65,639999 64,739998 65,459999 14589500,000000
BMY 2021-04-15 64,000000 64,730003 63,919998 64,440002 9834000,000000
BMY 2021-04-14 63,750000 63,959999 63,580002 63,810001 7639900,000000
BMY 2021-04-13 62,910000 63,740002 62,750000 63,580002 9451100,000000
BMY 2021-04-12 62,529999 62,779999 62,270000 62,689999 11163000,000000
BMY 2021-04-09 61,799999 62,639999 61,680000 62,610001 7868000,000000
BMY 2021-04-08 62,200001 62,419998 61,759998 61,910000 7846900,000000
BMY 2021-04-07 62,009998 62,540001 61,930000 62,060001 11799700,000000
BMY 2021-04-06 63,209999 63,299999 61,889999 61,980000 14002200,000000
BMY 2021-04-05 62,900002 63,599998 62,880001 63,160000 8868100,000000
BMY 2021-04-01 63,180000 63,340000 62,540001 62,930000 9725600,000000
BMY 2021-03-31 62,900002 63,770000 62,779999 63,130001 12679000,000000
BMY 2021-03-30 64,000000 64,080002 63,169998 62,820000 12232700,000000
BMY 2021-03-29 63,860001 64,419998 63,660000 63,570000 9703200,000000
BMY 2021-03-26 62,950001 63,980000 62,830002 63,450001 12537800,000000
BMY 2021-03-25 63,000000 63,000000 61,980000 62,299999 11157300,000000
BMY 2021-03-24 62,459999 62,889999 62,270000 61,820000 9626300,000000
BMY 2021-03-23 63,380001 63,529999 62,590000 62,139999 11014500,000000
BMY 2021-03-22 62,200001 63,520000 62,110001 62,889999 16103400,000000
BMY 2021-03-19 62,070000 62,750000 61,369999 62,209999 32082200,000000
BMY 2021-03-18 61,980000 63,240002 61,860001 61,849998 12145600,000000
BMY 2021-03-17 62,090000 62,540001 61,450001 61,700001 9548100,000000
BMY 2021-03-16 61,340000 62,139999 61,340000 61,419998 10163000,000000
BMY 2021-03-15 60,660000 61,439999 60,290001 60,910000 10949800,000000
BMY 2021-03-12 60,430000 60,939999 60,200001 60,169998 8030000,000000
BMY 2021-03-11 61,000000 61,189999 60,349998 59,880001 10099500,000000
BMY 2021-03-10 61,139999 61,279999 60,459999 60,459999 10240200,000000
BMY 2021-03-09 60,790001 61,860001 60,560001 60,099998 12662500,000000
BMY 2021-03-08 60,599998 61,720001 60,130001 59,980000 10617300,000000
BMY 2021-03-05 59,509998 60,590000 59,330002 59,959999 14980100,000000
BMY 2021-03-04 60,540001 60,959999 58,630001 58,880001 17309800,000000
BMY 2021-03-03 61,049999 61,349998 59,970001 60,279999 13599900,000000
BMY 2021-03-02 61,950001 62,180000 61,209999 60,799999 9584900,000000
BMY 2021-03-01 61,900002 62,070000 61,520000 61,150002 7321400,000000
BMY 2021-02-26 62,029999 62,700001 61,259998 60,860001 13229500,000000
BMY 2021-02-25 62,430000 63,169998 61,810001 61,619999 17077100,000000
BMY 2021-02-24 60,900002 62,919998 60,869999 62,110001 16517900,000000
BMY 2021-02-23 61,200001 61,380001 60,029999 60,250000 13742000,000000
BMY 2021-02-22 60,419998 61,240002 59,709999 60,520000 9916600,000000
BMY 2021-02-19 61,139999 61,500000 60,520000 60,130001 16997100,000000
BMY 2021-02-18 60,310001 61,720001 60,299999 60,549999 14076600,000000
BMY 2021-02-17 59,490002 60,930000 59,419998 60,119999 11673500,000000
BMY 2021-02-16 60,099998 60,369999 59,369999 58,939999 12386400,000000
BMY 2021-02-12 59,860001 60,279999 59,650002 59,529999 9493600,000000
BMY 2021-02-11 60,000000 60,220001 59,700001 59,529999 8256800,000000
BMY 2021-02-10 60,099998 60,529999 59,610001 59,540001 13071000,000000
BMY 2021-02-09 60,230000 60,340000 59,680000 59,299999 14226100,000000
BMY 2021-02-08 61,349998 61,369999 59,669998 59,759998 18864300,000000
BMY 2021-02-05 61,060001 61,770000 60,509998 60,450001 16249200,000000
BMY 2021-02-04 62,000000 62,889999 61,240002 61,080002 15997000,000000
BMY 2021-02-03 62,869999 63,209999 62,009998 61,549999 15115000,000000
BMY 2021-02-02 63,000000 64,639999 62,889999 62,450001 16059700,000000
BMY 2021-02-01 61,910000 62,869999 61,660000 61,730000 11240900,000000
BMY 2021-01-29 62,299999 62,799999 61,029999 60,950001 16092000,000000
BMY 2021-01-28 62,830002 63,380001 62,200001 61,810001 17514700,000000
BMY 2021-01-27 63,889999 63,889999 61,900002 61,540001 13847700,000000
BMY 2021-01-26 64,500000 65,650002 64,379997 63,939999 11284100,000000
BMY 2021-01-25 64,639999 65,139999 63,959999 64,330002 9171000,000000
BMY 2021-01-22 63,889999 65,029999 63,759998 64,059998 9071900,000000
BMY 2021-01-21 65,650002 66,199997 63,980000 63,680000 14064300,000000
BMY 2021-01-20 66,570000 66,820000 66,000000 65,739998 9609600,000000
BMY 2021-01-19 66,849998 67,160004 66,330002 66,220001 10847800,000000
BMY 2021-01-15 66,019997 66,860001 65,540001 66,029999 11296500,000000
BMY 2021-01-14 64,910004 66,370003 64,779999 65,510002 12479800,000000
BMY 2021-01-13 65,500000 65,959999 64,639999 64,230003 10292400,000000
BMY 2021-01-12 65,360001 66,300003 64,910004 64,919998 15757500,000000
BMY 2021-01-11 63,400002 65,250000 63,240002 64,470001 18185700,000000
BMY 2021-01-08 62,189999 63,180000 62,150002 62,009998 10010500,000000
BMY 2021-01-07 61,340000 62,630001 61,000000 61,880001 10931900,000000
BMY 2021-01-06 60,549999 62,049999 60,520000 61,220001 12426200,000000
BMY 2021-01-05 61,110001 61,709999 60,470001 61,070000 11584600,000000
BMY 2021-01-04 61,740002 62,150002 60,500000 60,900002 12429600,000000
BMY 2020-12-31 61,439999 62,110001 60,970001 61,549999 8649300,000000
BMY 2020-12-30 61,619999 62,160000 61,480000 60,950001 6624100,000000
BMY 2020-12-29 61,700001 61,939999 61,340000 60,459999 6653400,000000
BMY 2020-12-28 61,419998 61,740002 60,810001 60,169998 6855700,000000
BMY 2020-12-24 61,119999 61,360001 60,939999 60,200001 3099700,000000
BMY 2020-12-23 61,369999 61,630001 61,000000 60,049999 6235000,000000
BMY 2020-12-22 61,770000 61,970001 61,130001 60,470001 8113400,000000
BMY 2020-12-21 62,000000 62,119999 61,340000 61,040001 13055700,000000
BMY 2020-12-18 62,650002 63,450001 62,439999 62,139999 21177800,000000
BMY 2020-12-17 62,570000 62,820000 61,990002 61,560001 10642400,000000
BMY 2020-12-16 62,500000 63,279999 62,290001 61,369999 9498000,000000
BMY 2020-12-15 61,259998 62,639999 60,849998 61,590000 14940600,000000
BMY 2020-12-14 61,009998 61,099998 59,919998 59,029999 11400400,000000
BMY 2020-12-11 60,330002 61,470001 60,200001 59,770000 10021600,000000
BMY 2020-12-10 60,910000 61,040001 59,959999 59,259998 9428600,000000
BMY 2020-12-09 61,500000 61,560001 60,330002 59,970001 10244500,000000
BMY 2020-12-08 61,169998 61,779999 60,849998 60,169998 10830600,000000
BMY 2020-12-07 62,189999 62,590000 60,970001 60,250000 8974000,000000
BMY 2020-12-04 61,790001 62,310001 61,650002 61,340000 8159000,000000
BMY 2020-12-03 62,000000 62,290001 61,580002 60,820000 10944900,000000
BMY 2020-12-02 62,410000 62,830002 61,900002 61,209999 8077200,000000
BMY 2020-12-01 63,150002 63,740002 62,340000 61,439999 9870500,000000
BMY 2020-11-30 63,049999 63,270000 61,990002 61,430000 14996600,000000
BMY 2020-11-27 63,279999 63,689999 62,880001 62,070000 4178800,000000
BMY 2020-11-25 63,419998 63,500000 62,200001 61,860001 9520600,000000
BMY 2020-11-24 61,950001 63,509998 61,880001 62,230000 13510100,000000
BMY 2020-11-23 61,740002 62,009998 61,080002 60,950001 9591100,000000
BMY 2020-11-20 61,849998 62,330002 61,400002 60,650002 8299700,000000
BMY 2020-11-19 62,200001 62,400002 61,150002 61,119999 9025500,000000
BMY 2020-11-18 64,669998 64,699997 62,000000 61,040001 12455300,000000
BMY 2020-11-17 64,470001 64,699997 63,880001 63,320000 8610200,000000
BMY 2020-11-16 64,120003 64,930000 63,849998 63,490002 7199600,000000
BMY 2020-11-13 62,790001 64,040001 62,770000 62,630001 9433500,000000
BMY 2020-11-12 63,139999 63,139999 62,200001 61,770000 7602900,000000
BMY 2020-11-11 65,070000 65,120003 63,029999 62,430000 8269700,000000
BMY 2020-11-10 64,209999 64,800003 63,709999 63,509998 11210000,000000
BMY 2020-11-09 65,120003 66,080002 63,990002 63,080002 15533300,000000
BMY 2020-11-06 63,610001 64,919998 63,380001 62,810001 9680100,000000
BMY 2020-11-05 64,989998 65,379997 63,540001 62,759998 17676100,000000
BMY 2020-11-04 63,959999 66,230003 63,750000 64,410004 24699700,000000
BMY 2020-11-03 61,009998 62,240002 60,209999 60,290001 14236000,000000
BMY 2020-11-02 59,189999 59,639999 58,840000 58,560001 10318500,000000
BMY 2020-10-30 57,709999 58,480000 57,590000 57,540001 11155300,000000
BMY 2020-10-29 57,810001 58,430000 56,750000 57,020000 8838600,000000
BMY 2020-10-28 58,000000 58,540001 57,400002 56,860001 11931200,000000
BMY 2020-10-27 59,259998 59,840000 58,560001 57,820000 10008000,000000
BMY 2020-10-26 59,820000 60,139999 59,040001 58,740002 7484100,000000
BMY 2020-10-23 60,830002 61,220001 60,070000 59,189999 7336800,000000
BMY 2020-10-22 59,980000 61,009998 59,950001 59,810001 7034900,000000
BMY 2020-10-21 60,389999 60,750000 59,950001 59,090000 8004800,000000
BMY 2020-10-20 61,090000 61,270000 60,529999 59,689999 6635100,000000
BMY 2020-10-19 61,799999 62,419998 60,509998 59,820000 10999100,000000
BMY 2020-10-16 60,669998 61,740002 60,650002 60,290001 9385400,000000
BMY 2020-10-15 60,590000 60,900002 60,310001 59,480000 13104700,000000
BMY 2020-10-14 61,110001 61,630001 60,720001 60,049999 8822600,000000
BMY 2020-10-13 61,560001 62,009998 60,980000 60,180000 8374300,000000
BMY 2020-10-12 61,980000 62,250000 61,480000 60,869999 11531800,000000
BMY 2020-10-09 61,799999 62,299999 61,610001 60,860001 9408400,000000
BMY 2020-10-08 60,849998 62,090000 60,459999 60,660000 11787300,000000
BMY 2020-10-07 58,150002 60,980000 57,959999 59,480000 14632600,000000
BMY 2020-10-06 59,340000 59,459999 57,610001 56,840000 13113300,000000
BMY 2020-10-05 58,549999 59,279999 57,950001 58,279999 10992300,000000
BMY 2020-10-02 59,389999 60,009998 58,680000 57,799999 12574300,000000
BMY 2020-10-01 60,380001 60,570000 59,630001 58,889999 8747600,000000
BMY 2020-09-30 60,139999 60,639999 59,790001 58,910000 10322300,000000
BMY 2020-09-29 59,840000 60,939999 59,680000 58,529999 8084100,000000
BMY 2020-09-28 59,369999 60,209999 58,959999 58,340000 9616600,000000
BMY 2020-09-25 58,259998 59,840000 58,160000 58,130001 9835900,000000
BMY 2020-09-24 58,480000 58,820000 57,700001 56,910000 10358800,000000
BMY 2020-09-23 59,049999 59,500000 58,619999 57,639999 11436600,000000
BMY 2020-09-22 57,770000 58,849998 57,630001 57,410000 12466800,000000
BMY 2020-09-21 58,919998 58,959999 56,900002 56,439999 16199700,000000
BMY 2020-09-18 59,090000 59,720001 58,830002 57,910000 13944500,000000
BMY 2020-09-17 59,000000 59,430000 58,259998 58,040001 6624800,000000
BMY 2020-09-16 59,669998 59,970001 59,240002 58,090000 6159800,000000
BMY 2020-09-15 59,970001 60,110001 59,389999 58,160000 8259100,000000
BMY 2020-09-14 59,189999 60,090000 59,070000 58,330002 6242400,000000
BMY 2020-09-11 58,459999 59,270000 58,430000 57,639999 8573500,000000
BMY 2020-09-10 58,990002 59,299999 58,180000 56,950001 11995300,000000
BMY 2020-09-09 58,930000 59,599998 58,759998 57,720001 7173700,000000
BMY 2020-09-08 59,869999 60,000000 58,139999 57,189999 11735900,000000
BMY 2020-09-04 60,180000 60,529999 59,250000 58,570000 16405800,000000
BMY 2020-09-03 61,619999 62,020000 59,529999 58,669998 16483900,000000
BMY 2020-09-02 60,790001 61,820000 60,459999 60,189999 13287300,000000
BMY 2020-09-01 62,200001 62,259998 60,689999 59,570000 12154000,000000
BMY 2020-08-31 62,380001 62,799999 61,950001 60,770000 14189800,000000
BMY 2020-08-28 62,500000 62,590000 61,849998 60,939999 6380400,000000
BMY 2020-08-27 62,500000 62,959999 62,240002 61,080002 6389500,000000
BMY 2020-08-26 62,500000 62,590000 61,580002 60,849998 6195800,000000
BMY 2020-08-25 62,750000 63,369999 62,500000 61,270000 6620600,000000
BMY 2020-08-24 62,340000 62,459999 61,700001 60,980000 8721000,000000
BMY 2020-08-21 62,220001 62,349998 61,740002 60,759998 8031400,000000
BMY 2020-08-20 62,779999 62,860001 61,930000 60,790001 6326300,000000
BMY 2020-08-19 63,070000 63,820000 62,950001 61,639999 6092700,000000
BMY 2020-08-18 63,490002 63,680000 62,900002 61,580002 5745600,000000
BMY 2020-08-17 63,410000 64,080002 63,169998 62,160000 5972400,000000
BMY 2020-08-14 63,189999 63,549999 62,750000 61,709999 5606900,000000
BMY 2020-08-13 63,020000 63,580002 62,900002 61,790001 7748700,000000
BMY 2020-08-12 63,580002 64,269997 63,450001 62,180000 8616200,000000
BMY 2020-08-11 62,970001 64,250000 62,689999 61,680000 20736000,000000
BMY 2020-08-10 60,959999 61,990002 60,770000 60,400002 9820900,000000
BMY 2020-08-07 61,560001 61,650002 60,419998 59,619999 9969100,000000
BMY 2020-08-06 62,000000 62,970001 60,419998 59,919998 18961900,000000
BMY 2020-08-05 59,950001 60,380001 59,410000 58,320000 10662800,000000
BMY 2020-08-04 58,830002 59,509998 58,529999 58,110001 6527600,000000
BMY 2020-08-03 59,110001 59,639999 58,950001 57,740002 10337900,000000
BMY 2020-07-31 58,880001 59,090000 57,770000 57,310001 10443000,000000
BMY 2020-07-30 58,799999 59,150002 58,340000 57,520000 7175200,000000
BMY 2020-07-29 59,160000 59,400002 58,590000 57,790001 7357900,000000
BMY 2020-07-28 58,549999 59,820000 58,240002 58,070000 9816300,000000
BMY 2020-07-27 57,549999 58,619999 57,349998 56,720001 12372000,000000
BMY 2020-07-24 59,669998 59,759998 57,549999 56,520000 12531900,000000
BMY 2020-07-23 60,119999 60,459999 59,570000 58,500000 8913200,000000
BMY 2020-07-22 59,889999 60,330002 59,340000 58,480000 8961000,000000
BMY 2020-07-21 59,590000 60,240002 59,320000 58,430000 7802300,000000
BMY 2020-07-20 60,290001 60,639999 59,220001 58,099998 6759900,000000
BMY 2020-07-17 59,700001 60,619999 59,400002 59,000000 9078200,000000
BMY 2020-07-16 59,230000 59,380001 58,730000 57,959999 6949700,000000
BMY 2020-07-15 58,650002 59,610001 58,320000 57,910000 9459400,000000
BMY 2020-07-14 57,830002 58,099998 57,290001 56,560001 12153900,000000
BMY 2020-07-13 57,570000 58,490002 57,500000 56,430000 10149000,000000
BMY 2020-07-10 58,000000 58,090000 57,160000 56,110001 8770000,000000
BMY 2020-07-09 59,660000 60,139999 57,830002 56,779999 12780000,000000
BMY 2020-07-08 60,320000 60,680000 59,279999 58,189999 10507000,000000
BMY 2020-07-07 59,759998 60,610001 59,520000 58,910000 12766700,000000
BMY 2020-07-06 59,599998 60,580002 58,869999 58,810001 8810800,000000
BMY 2020-07-02 59,299999 59,639999 58,750000 57,779999 11366100,000000
BMY 2020-07-01 59,189999 59,730000 58,880001 57,630001 11738300,000000
BMY 2020-06-30 57,860001 59,200001 57,500000 57,020000 12139700,000000
BMY 2020-06-29 57,990002 58,139999 57,310001 56,049999 9831400,000000
BMY 2020-06-26 57,959999 58,020000 56,669998 55,790001 26132400,000000
BMY 2020-06-25 58,009998 58,470001 57,700001 56,410000 15267200,000000
BMY 2020-06-24 58,110001 58,209999 57,110001 56,009998 11177200,000000
BMY 2020-06-23 57,939999 59,099998 57,820000 56,610001 15557200,000000
BMY 2020-06-22 56,240002 57,689999 55,919998 55,810001 18716200,000000
BMY 2020-06-19 56,700001 56,830002 54,730000 54,700001 54134700,000000
BMY 2020-06-18 56,570000 56,619999 55,580002 54,270000 14113300,000000
BMY 2020-06-17 57,209999 57,360001 56,709999 55,220001 13638200,000000
BMY 2020-06-16 55,930000 57,290001 55,500000 55,330002 16973300,000000
BMY 2020-06-15 55,639999 55,779999 54,070000 53,430000 21617800,000000
BMY 2020-06-12 57,590000 57,650002 55,590000 54,470001 14864200,000000
BMY 2020-06-11 59,900002 60,279999 56,400002 54,990002 17371900,000000
BMY 2020-06-10 61,240002 61,419998 59,900002 58,330002 13343700,000000
BMY 2020-06-09 61,750000 62,169998 60,930000 59,080002 12159500,000000
BMY 2020-06-08 60,599998 61,430000 60,400002 59,570000 12549100,000000
BMY 2020-06-05 61,180000 61,770000 60,529999 59,470001 11862600,000000
BMY 2020-06-04 59,820000 61,090000 59,820000 59,040001 13476900,000000
BMY 2020-06-03 60,700001 60,889999 59,689999 58,380001 13497600,000000
BMY 2020-06-02 60,290001 60,680000 59,270000 58,810001 15460100,000000
BMY 2020-06-01 59,459999 61,439999 59,430000 58,459999 11507900,000000
BMY 2020-05-29 60,299999 60,470001 59,380001 57,910000 27224800,000000
BP 2022-06-27 28,650000 29,055000 28,504999 28,700001 10856649,000000
BP 2022-06-24 28,180000 28,530001 27,875000 28,230000 12357853,000000
BP 2022-06-23 28,260000 28,260000 27,065001 27,360001 13695381,000000
BP 2022-06-22 28,049999 28,434999 27,844999 28,090000 12539743,000000
BP 2022-06-21 29,180000 29,270000 28,820000 29,120001 12618645,000000
BP 2022-06-17 29,110001 29,309999 27,690001 27,760000 22567452,000000
BP 2022-06-16 29,760000 30,010000 29,450001 29,580000 15614837,000000
BP 2022-06-15 31,250000 31,389999 30,290001 31,020000 10797292,000000
BP 2022-06-14 31,540001 31,895000 30,490000 30,860001 11211491,000000
BP 2022-06-13 31,450001 31,684999 30,559999 31,219999 16478133,000000
BP 2022-06-10 32,500000 32,654999 32,160000 32,459999 12132683,000000
BP 2022-06-09 33,939999 34,035000 33,509998 33,520000 7956517,000000
BP 2022-06-08 33,919998 34,299999 33,759998 34,119999 9720427,000000
BP 2022-06-07 33,310001 34,200001 33,278198 34,189999 13687460,000000
BP 2022-06-06 33,200001 33,369999 32,990002 33,099998 6733664,000000
BP 2022-06-03 32,779999 33,040001 32,740002 32,980000 7204745,000000
BP 2022-06-02 32,369999 32,990002 32,279999 32,820000 7585671,000000
BP 2022-06-01 32,720001 32,860001 32,180000 32,689999 9821597,000000
BP 2022-05-31 33,040001 33,209999 32,330002 32,369999 12158152,000000
BP 2022-05-27 32,410000 32,660000 32,240002 32,560001 8374521,000000
BP 2022-05-26 32,570000 32,919998 32,540001 32,669998 10611752,000000
BP 2022-05-25 32,139999 32,439999 31,959999 32,369999 9403748,000000
BP 2022-05-24 32,139999 32,310001 31,959999 32,040001 5650415,000000
BP 2022-05-23 32,000000 32,330002 31,860001 32,110001 11208608,000000
BP 2022-05-20 31,370001 31,799999 30,750000 31,280001 12261466,000000
BP 2022-05-19 30,549999 31,389999 30,549999 31,030001 11329805,000000
BP 2022-05-18 31,879999 32,060001 30,940001 31,110001 11119011,000000
BP 2022-05-17 31,559999 31,690001 31,270000 31,480000 10681187,000000
BP 2022-05-13 29,990000 30,620001 29,980000 30,490000 14035118,000000
BP 2022-05-12 29,650000 29,700001 28,930000 29,610001 16872852,000000
BP 2022-05-11 30,770000 31,150000 30,170000 30,219999 14935253,000000
BP 2022-05-10 30,219999 30,430000 29,250000 29,889999 15728043,000000
BP 2022-05-09 30,860001 30,870001 29,600000 29,680000 18885764,000000
BP 2022-05-06 31,719999 31,900000 31,350000 31,860001 16750241,000000
BP 2022-05-05 31,650000 31,740000 30,790001 31,219999 16645606,000000
BP 2022-05-04 31,549999 31,920000 31,120001 31,850000 15304952,000000
BP 2022-05-03 30,299999 31,299999 30,240000 31,180000 19193336,000000
BP 2022-05-02 28,549999 28,870001 28,160000 28,860001 12850014,000000
BP 2022-04-29 29,299999 29,510000 28,690001 28,719999 15220327,000000
BP 2022-04-27 28,459999 28,760000 28,230000 28,600000 13325307,000000
BP 2022-04-26 28,290001 28,910000 28,270000 28,350000 13549717,000000
BP 2022-04-25 28,809999 28,889999 27,920000 28,730000 17777788,000000
BP 2022-04-22 30,510000 30,780001 29,770000 29,879999 12000375,000000
BP 2022-04-21 31,629999 31,740000 30,709999 30,809999 9331354,000000
BP 2022-04-20 31,320000 31,490000 31,139999 31,400000 8406607,000000
BP 2022-04-19 31,340000 31,750000 31,219999 31,410000 8207315,000000
BP 2022-04-18 31,340000 31,459999 31,049999 31,250000 7277957,000000
BP 2022-04-14 31,080000 31,420000 31,080000 31,290001 8276979,000000
BP 2022-04-13 31,080000 31,250000 30,940001 31,209999 9292149,000000
BP 2022-04-12 30,670000 31,059999 30,520000 30,540001 10511513,000000
BP 2022-04-11 30,459999 30,490000 29,889999 29,969999 10010999,000000
BP 2022-04-08 29,920000 30,570000 29,920000 30,469999 12017500,000000
BP 2022-04-07 29,889999 30,020000 29,330000 29,860001 13259276,000000
BP 2022-04-06 30,000000 30,110001 29,440001 29,590000 12300333,000000
BP 2022-04-05 30,090000 30,309999 29,559999 29,700001 14762018,000000
BP 2022-04-04 30,000000 30,040001 29,620001 29,790001 12971237,000000
BP 2022-04-01 29,549999 29,870001 29,450001 29,840000 9495602,000000
BP 2022-03-31 29,730000 29,910000 29,379999 29,400000 13388286,000000
BP 2022-03-30 29,940001 30,330000 29,889999 30,070000 14719648,000000
BP 2022-03-29 29,250000 29,670000 28,980000 29,610001 15590871,000000
BP 2022-03-28 30,209999 30,230000 29,809999 29,930000 14862093,000000
BP 2022-03-25 30,590000 31,240000 30,580000 31,049999 16921788,000000
BP 2022-03-24 31,000000 31,059999 30,610001 30,740000 10239210,000000
BP 2022-03-23 30,500000 30,959999 30,389999 30,760000 20928316,000000
BP 2022-03-22 29,910000 29,910000 29,340000 29,670000 10232550,000000
BP 2022-03-21 29,410000 29,860001 29,410000 29,799999 13482696,000000
BP 2022-03-18 28,660000 28,850000 28,370001 28,740000 14828576,000000
BP 2022-03-17 28,969999 29,230000 28,809999 29,040001 16378533,000000
BP 2022-03-16 28,389999 28,620001 28,139999 28,610001 17646564,000000
BP 2022-03-15 27,610001 28,330000 27,309999 28,049999 15340105,000000
BP 2022-03-14 27,879999 28,080000 27,440001 27,860001 19339020,000000
BP 2022-03-11 28,379999 28,750000 28,200001 28,270000 19531872,000000
BP 2022-03-10 28,879999 29,129999 28,549999 29,030001 19542112,000000
BP 2022-03-09 29,100000 29,540001 28,719999 29,030001 24426056,000000
BP 2022-03-08 29,440001 30,270000 29,080000 29,750000 33597808,000000
BP 2022-03-07 28,370001 28,730000 27,969999 28,500000 24852764,000000
BP 2022-03-04 28,020000 28,180000 27,559999 28,010000 22873562,000000
BP 2022-03-03 29,180000 29,480000 28,629999 28,740000 18362164,000000
BP 2022-03-02 29,820000 30,330000 29,670000 30,110001 28471724,000000
BP 2022-03-01 28,780001 29,330000 28,180000 28,490000 24748642,000000
BP 2022-02-28 28,530001 29,350000 28,320000 29,209999 37654088,000000
BP 2022-02-25 30,059999 30,750000 29,950001 30,730000 22357672,000000
BP 2022-02-24 29,760000 30,000000 28,500000 29,170000 39629964,000000
BP 2022-02-23 31,209999 31,400000 31,000000 31,129999 11902014,000000
BP 2022-02-22 31,770000 31,879999 30,809999 31,059999 16301950,000000
BP 2022-02-18 32,090000 32,150002 31,620001 31,770000 11377258,000000
BP 2022-02-17 32,480000 32,590000 32,000000 32,290001 12431549,000000
BP 2022-02-16 32,470001 33,000000 32,419998 32,480000 15085281,000000
BP 2022-02-15 31,990000 32,299999 31,459999 32,160000 19772816,000000
BP 2022-02-14 33,130001 33,160000 32,160000 32,450001 20511528,000000
BP 2022-02-11 33,570000 34,160000 33,150002 33,230000 29155384,000000
BP 2022-02-10 33,000000 33,619999 32,939999 33,060001 13014812,000000
BP 2022-02-09 33,279999 33,700001 32,919998 32,990002 17031458,000000
BP 2022-02-08 33,459999 33,560001 32,279999 32,810001 19655352,000000
BP 2022-02-07 32,689999 33,590000 32,560001 33,340000 15544122,000000
BP 2022-02-04 32,720001 33,189999 32,689999 32,880001 16918558,000000
BP 2022-02-03 32,070000 32,340000 31,680000 32,150002 12911305,000000
BP 2022-02-02 31,799999 32,029999 31,620001 31,959999 11767803,000000
BP 2022-02-01 31,200001 31,889999 31,070000 31,760000 15128436,000000
BP 2022-01-31 31,120001 31,139999 30,750000 30,920000 9952716,000000
BP 2022-01-28 31,049999 31,340000 30,650000 31,070000 14462225,000000
BP 2022-01-27 32,020000 32,150002 31,139999 31,530001 14708576,000000
BP 2022-01-26 32,009998 32,130001 31,240000 31,500000 16610183,000000
BP 2022-01-25 30,250000 31,480000 29,850000 31,400000 17615570,000000
BP 2022-01-24 29,400000 29,990000 28,889999 29,980000 20998670,000000
BP 2022-01-21 30,850000 31,080000 30,549999 30,709999 17430716,000000
BP 2022-01-20 31,530001 31,969999 31,330000 31,360001 12563113,000000
BP 2022-01-19 32,509998 32,639999 31,740000 32,099998 14297866,000000
BP 2022-01-18 32,400002 32,560001 31,900000 32,380001 16055256,000000
BP 2022-01-14 31,629999 32,060001 31,590000 32,040001 19625866,000000
BP 2022-01-13 31,400000 31,600000 31,160000 31,219999 14885639,000000
BP 2022-01-12 31,129999 31,389999 31,049999 31,190001 19177210,000000
BP 2022-01-11 29,799999 30,580000 29,670000 30,540001 14554645,000000
BP 2022-01-10 29,860001 29,959999 29,379999 29,559999 9887079,000000
BP 2022-01-07 29,270000 29,700001 29,080000 29,670000 16141276,000000
BP 2022-01-06 29,020000 29,120001 28,600000 28,809999 13354407,000000
BP 2022-01-05 28,930000 29,070000 28,360001 28,370001 13341165,000000
BP 2022-01-04 28,129999 28,700001 28,110001 28,549999 15348931,000000
BP 2022-01-03 26,690001 27,480000 26,660000 27,370001 9783628,000000
BP 2021-12-31 26,549999 26,740000 26,510000 26,629999 6454076,000000
BP 2021-12-30 27,080000 27,200001 26,680000 26,690001 9690193,000000
BP 2021-12-29 27,110001 27,270000 26,950001 26,990000 10894516,000000
BP 2021-12-28 27,160000 27,309999 26,900000 27,070000 8413253,000000
BP 2021-12-27 26,790001 27,160000 26,480000 27,139999 8385335,000000
BP 2021-12-23 27,170000 27,450001 26,930000 26,969999 10684234,000000
BP 2021-12-22 26,600000 26,840000 26,350000 26,770000 10690182,000000
BP 2021-12-21 26,040001 26,530001 26,030001 26,430000 14673500,000000
BP 2021-12-20 25,840000 25,860001 25,330000 25,650000 28713380,000000
BP 2021-12-17 26,740000 26,740000 26,299999 26,299999 11386357,000000
BP 2021-12-16 26,879999 27,139999 26,700001 26,730000 10347158,000000
BP 2021-12-15 26,510000 26,700001 26,059999 26,620001 9263293,000000
BP 2021-12-14 26,490000 26,920000 26,469999 26,549999 8578827,000000
BP 2021-12-13 26,879999 26,969999 26,549999 26,590000 8841473,000000
BP 2021-12-10 27,420000 27,450001 27,120001 27,410000 8228847,000000
BP 2021-12-09 27,150000 27,250000 26,910000 27,160000 9383540,000000
BP 2021-12-08 27,650000 27,799999 27,459999 27,500000 7715822,000000
BP 2021-12-07 27,660000 27,910000 27,459999 27,540001 9025786,000000
BP 2021-12-06 27,650000 27,700001 27,299999 27,330000 10002881,000000
BP 2021-12-03 27,440001 27,459999 26,760000 26,910000 10771925,000000
BP 2021-12-02 26,450001 27,170000 26,290001 27,070000 14935712,000000
BP 2021-12-01 26,620001 26,760000 25,719999 25,740000 9786056,000000
BP 2021-11-30 26,070000 26,260000 25,709999 25,959999 13756119,000000
BP 2021-11-29 26,490000 26,690001 26,150000 26,180000 9964401,000000
BP 2021-11-26 25,770000 25,990000 25,469999 25,959999 16751195,000000
BP 2021-11-24 27,260000 27,700001 27,250000 27,650000 6284408,000000
BP 2021-11-23 27,059999 27,510000 27,059999 27,459999 9914806,000000
BP 2021-11-22 26,250000 26,940001 26,219999 26,660000 10023369,000000
BP 2021-11-19 26,370001 26,500000 26,100000 26,230000 12213018,000000
BP 2021-11-18 27,040001 27,330000 26,910000 27,290001 9125422,000000
BP 2021-11-17 27,570000 27,870001 27,379999 27,430000 5291704,000000
BP 2021-11-16 27,959999 28,010000 27,629999 27,670000 7017202,000000
BP 2021-11-15 27,440001 27,650000 27,080000 27,549999 7598976,000000
BP 2021-11-12 27,340000 27,540001 27,270000 27,379999 6925808,000000
BP 2021-11-11 27,590000 27,860001 27,379999 27,410000 6725786,000000
BP 2021-11-10 28,000000 28,080000 27,280001 27,420000 7963482,000000
BP 2021-11-09 28,139999 28,219999 27,719999 28,190001 7373069,000000
BP 2021-11-08 28,059999 28,299999 27,840000 28,020000 8046201,000000
BP 2021-11-05 27,930000 27,950001 27,570000 27,850000 8271560,000000
BP 2021-11-04 27,650000 27,830000 27,170000 27,309999 12166762,000000
BP 2021-11-03 27,469999 27,549999 27,219999 27,260000 15488324,000000
BP 2021-11-02 28,370001 28,420000 27,920000 27,940001 18711022,000000
BP 2021-11-01 29,190001 29,379999 29,059999 29,280001 10315973,000000
BP 2021-10-29 28,980000 29,120001 28,629999 28,790001 11056462,000000
BP 2021-10-28 29,120001 29,270000 28,889999 29,219999 8716749,000000
BP 2021-10-27 29,260000 29,740000 29,180000 29,250000 10472047,000000
BP 2021-10-26 29,799999 29,820000 29,430000 29,639999 7076118,000000
BP 2021-10-25 29,850000 29,940001 29,570000 29,709999 6577544,000000
BP 2021-10-22 29,440001 29,570000 29,170000 29,510000 8095109,000000
BP 2021-10-21 29,889999 29,990000 29,280001 29,440001 9257338,000000
BP 2021-10-20 29,780001 30,290001 29,660000 30,129999 6801505,000000
BP 2021-10-19 29,920000 30,020000 29,780001 29,860001 6036542,000000
BP 2021-10-18 29,950001 29,969999 29,600000 29,709999 9166186,000000
BP 2021-10-15 29,969999 30,110001 29,860001 29,930000 11791587,000000
BP 2021-10-14 29,600000 29,670000 29,360001 29,450001 9777021,000000
BP 2021-10-13 28,740000 29,309999 28,580000 29,190001 9065490,000000
BP 2021-10-12 29,020000 29,290001 28,790001 29,100000 13309734,000000
BP 2021-10-11 29,400000 29,549999 29,049999 29,100000 11007746,000000
BP 2021-10-08 28,700001 29,000000 28,670000 28,870001 12611330,000000
BP 2021-10-07 27,969999 28,330000 27,830000 28,230000 11016625,000000
BP 2021-10-06 27,980000 28,150000 27,670000 28,110001 20215604,000000
BP 2021-10-05 28,400000 28,780001 28,180000 28,420000 14477240,000000
BP 2021-10-04 27,969999 28,430000 27,889999 28,010000 15115015,000000
BP 2021-10-01 27,410000 27,740000 27,309999 27,600000 10614327,000000
BP 2021-09-30 27,330000 27,549999 27,049999 27,330000 14554363,000000
BP 2021-09-29 27,030001 27,280001 26,719999 27,110001 10909431,000000
BP 2021-09-28 27,860001 27,889999 27,180000 27,240000 19687850,000000
BP 2021-09-27 26,910000 27,240000 26,900000 27,080000 14763662,000000
BP 2021-09-24 25,959999 26,320000 25,900000 26,240000 8344150,000000
BP 2021-09-23 25,780001 26,250000 25,650000 26,160000 10249254,000000
BP 2021-09-22 25,920000 26,100000 25,650000 25,650000 12685725,000000
BP 2021-09-21 25,469999 25,530001 25,080000 25,230000 12076998,000000
BP 2021-09-20 24,940001 25,080000 24,530001 24,830000 12740624,000000
BP 2021-09-17 25,420000 25,469999 24,959999 25,240000 13125161,000000
BP 2021-09-16 25,730000 25,750000 25,230000 25,340000 10188128,000000
BP 2021-09-15 25,379999 25,860001 25,360001 25,770000 15343964,000000
BP 2021-09-14 25,400000 25,389999 24,580000 24,650000 9173948,000000
BP 2021-09-13 24,790001 25,180000 24,790001 25,040001 9940142,000000
BP 2021-09-10 24,700001 24,770000 24,469999 24,500000 7626216,000000
BP 2021-09-09 24,250000 24,549999 24,170000 24,309999 9166668,000000
BP 2021-09-08 24,900000 25,000000 24,400000 24,420000 8813446,000000
BP 2021-09-07 24,639999 24,959999 24,540001 24,590000 6860252,000000
BP 2021-09-03 24,780001 24,930000 24,620001 24,780001 6719306,000000
BP 2021-09-02 24,620001 25,030001 24,580000 24,840000 7954221,000000
BP 2021-09-01 24,580000 24,680000 24,260000 24,309999 8872557,000000
BP 2021-08-31 24,620001 24,780001 24,430000 24,459999 8513516,000000
BP 2021-08-30 24,950001 25,000000 24,600000 24,700001 7514463,000000
BP 2021-08-27 24,590000 25,080000 24,590000 24,930000 7833162,000000
BP 2021-08-26 24,590000 24,700001 24,290001 24,299999 6221772,000000
BP 2021-08-25 24,549999 24,709999 24,440001 24,629999 6621279,000000
BP 2021-08-24 24,480000 24,760000 24,450001 24,650000 7876317,000000
BP 2021-08-23 24,200001 24,510000 24,180000 24,389999 10454629,000000
BP 2021-08-20 23,490000 23,660000 23,389999 23,639999 14930834,000000
BP 2021-08-19 23,850000 23,930000 23,389999 23,559999 18832552,000000
BP 2021-08-18 25,010000 25,080000 24,340000 24,350000 14568763,000000
BP 2021-08-17 24,700001 25,170000 24,570000 24,770000 7836312,000000
BP 2021-08-16 24,840000 24,860001 24,540001 24,730000 8481465,000000
BP 2021-08-13 25,420000 25,540001 25,209999 25,219999 6413231,000000
BP 2021-08-12 25,680000 25,750000 25,400000 25,670000 8852702,000000
BP 2021-08-11 25,379999 26,100000 25,670000 26,070000 8484281,000000
BP 2021-08-10 25,379999 25,900000 25,379999 25,879999 8494202,000000
BP 2021-08-09 2537,000000 25,510000 25,240000 25,280001 9382247,000000
BP 2021-08-06 25,600000 25,690001 25,370001 25,559999 9082498,000000
BP 2021-08-05 25,440001 25,629999 25,250000 25,340000 9557651,000000
BP 2021-08-04 25,379999 25,549999 24,990000 25,059999 12644708,000000
BP 2021-08-03 25,260000 25,780001 24,830000 25,690001 22896176,000000
BP 2021-08-02 24,299999 24,740000 24,040001 24,080000 14486631,000000
BP 2021-07-30 24,350000 24,420000 24,059999 24,180000 11219496,000000
BP 2021-07-29 25,100000 25,180000 24,620001 24,629999 10290876,000000
BP 2021-07-28 24,250000 24,520000 24,170000 24,400000 7632465,000000
BP 2021-07-27 24,170000 24,400000 24,020000 24,250000 8677478,000000
BP 2021-07-26 23,879999 24,420000 23,850000 24,330000 9867929,000000
BP 2021-07-23 23,790001 23,870001 23,400000 23,540001 8770182,000000
BP 2021-07-22 23,910000 23,889999 23,480000 23,629999 8671740,000000
BP 2021-07-21 23,910000 23,889999 23,510000 23,580000 3506335,000000
BP 2021-07-20 22,830000 23,230000 22,639999 23,110001 24084888,000000
BP 2021-07-19 23,299999 23,469999 22,820000 23,090000 26968008,000000
BP 2021-07-16 24,830000 24,879999 23,780001 23,870001 18379812,000000
BP 2021-07-15 24,730000 25,000000 24,600000 24,650000 9762674,000000
BP 2021-07-14 25,860001 26,040001 25,180000 25,230000 10917009,000000
BP 2021-07-13 25,830000 25,920000 25,540001 25,580000 7404074,000000
BP 2021-07-12 25,770000 26,150000 25,580000 25,879999 6611050,000000
BP 2021-07-09 25,840000 26,090000 25,680000 26,010000 7054416,000000
BP 2021-07-08 25,230000 25,790001 25,200001 25,580000 10043169,000000
BP 2021-07-07 25,780001 26,120001 25,469999 25,730000 13092247,000000
BP 2021-07-06 26,900000 26,920000 25,730000 25,969999 17848336,000000
BP 2021-07-02 26,959999 27,049999 26,709999 26,980000 5715734,000000
BP 2021-07-01 27,120001 27,230000 26,879999 27,080000 9373128,000000
BP 2021-06-30 26,299999 26,590000 26,280001 26,420000 6695281,000000
BP 2021-06-29 26,549999 26,700001 26,270000 26,270000 7043988,000000
BP 2021-06-28 26,959999 26,980000 26,370001 26,459999 13292458,000000
BP 2021-06-25 27,480000 27,570000 27,270000 27,320000 7243745,000000
BP 2021-06-24 27,320000 27,400000 27,150000 27,320000 8840575,000000
BP 2021-06-23 27,690001 27,840000 27,180000 27,230000 9017900,000000
BP 2021-06-22 27,110001 27,280001 26,850000 27,150000 6948779,000000
BP 2021-06-21 26,360001 26,969999 26,360001 26,940001 10532651,000000
BP 2021-06-18 26,309999 26,639999 26,080000 26,100000 14741220,000000
BP 2021-06-17 27,809999 27,930000 26,830000 27,180000 13021083,000000
BP 2021-06-16 28,290001 28,320000 27,780001 27,930000 9119657,000000
BP 2021-06-15 27,950001 28,469999 27,959999 28,379999 10111191,000000
BP 2021-06-14 27,879999 28,490000 27,860001 28,040001 11253155,000000
BP 2021-06-11 27,730000 27,930000 27,480000 27,540001 9087033,000000
BP 2021-06-10 27,900000 28,070000 27,379999 27,510000 8151823,000000
BP 2021-06-09 27,780001 27,930000 27,570000 27,590000 11830428,000000
BP 2021-06-08 27,070000 27,889999 26,940001 27,730000 16298523,000000
BP 2021-06-07 27,430000 27,540001 27,230000 27,260000 8958385,000000
BP 2021-06-04 27,620001 27,730000 27,190001 27,440001 13104127,000000
BP 2021-06-03 27,379999 27,879999 27,309999 27,760000 13421782,000000
BP 2021-06-02 27,150000 27,709999 26,940001 27,629999 19060784,000000
BP 2021-06-01 26,770000 27,080000 26,750000 27,020000 19020640,000000
BP 2021-05-28 26,129999 26,340000 26,070000 26,230000 15652026,000000
BP 2021-05-27 26,040001 26,290001 26,020000 26,280001 18662900,000000
BP 2021-05-26 26,320000 26,459999 26,200001 26,309999 9430300,000000
BP 2021-05-25 26,860001 26,900000 26,240000 26,280001 12534900,000000
BP 2021-05-24 26,690001 27,080000 26,500000 27,020000 11078400,000000
BP 2021-05-21 26,639999 26,809999 26,469999 26,520000 9385400,000000
BP 2021-05-20 26,350000 26,570000 26,180000 26,520000 12517700,000000
BP 2021-05-19 26,379999 26,490000 26,000000 26,180000 16020700,000000
BP 2021-05-18 27,350000 27,469999 26,730000 26,860001 17890500,000000
BP 2021-05-17 26,480000 27,080000 26,480000 27,080000 11436500,000000
BP 2021-05-14 26,309999 26,730000 26,299999 26,650000 15696400,000000
BP 2021-05-13 25,889999 26,270000 25,559999 25,889999 13309600,000000
BP 2021-05-12 26,350000 26,860001 26,100000 26,190001 13957900,000000
BP 2021-05-11 26,080000 26,450001 25,940001 25,969999 14524700,000000
BP 2021-05-10 26,990000 27,200001 26,600000 26,620001 11723900,000000
BP 2021-05-07 26,030001 26,750000 25,930000 26,730000 11700800,000000
BP 2021-05-06 26,290001 26,530001 25,920000 26,500000 11450100,000000
BP 2021-05-05 26,230000 26,780001 26,230000 26,469999 12100300,000000
BP 2021-05-04 26,000000 26,139999 25,660000 25,620001 13943400,000000
BP 2021-05-03 25,469999 25,730000 25,320000 25,389999 8035900,000000
BP 2021-04-30 25,450001 25,620001 25,160000 24,860001 8496300,000000
BP 2021-04-29 25,830000 25,950001 25,299999 25,200001 11644600,000000
BP 2021-04-28 25,299999 25,730000 25,290001 25,340000 18853100,000000
BP 2021-04-27 25,139999 25,309999 24,730000 24,650000 16564200,000000
BP 2021-04-26 24,670000 24,959999 24,650000 24,629999 14850900,000000
BP 2021-04-23 24,350000 24,549999 24,230000 24,230000 12323700,000000
BP 2021-04-22 24,730000 24,780001 24,309999 24,049999 14872800,000000
BP 2021-04-21 24,570000 25,010000 24,490000 24,670000 14763100,000000
BP 2021-04-20 25,150000 25,150000 24,400000 24,490000 19407600,000000
BP 2021-04-19 25,459999 25,629999 25,190001 25,010000 10967200,000000
BP 2021-04-16 25,379999 25,459999 25,040001 24,879999 10707500,000000
BP 2021-04-15 25,350000 25,440001 25,100000 24,900000 12977200,000000
BP 2021-04-14 24,940001 25,770000 24,900000 25,240000 22882400,000000
BP 2021-04-13 24,700001 24,799999 24,540001 24,330000 15819900,000000
BP 2021-04-12 24,670000 24,930000 24,480000 24,330000 20539600,000000
BP 2021-04-09 24,580000 24,770000 24,320000 24,100000 14609800,000000
BP 2021-04-08 24,940001 24,940001 24,480000 24,430000 19213800,000000
BP 2021-04-07 25,200001 25,570000 25,150000 25,070000 15516900,000000
BP 2021-04-06 24,889999 25,530001 24,809999 24,799999 24553400,000000
BP 2021-04-05 24,580000 24,709999 24,100000 23,969999 19634400,000000
BP 2021-04-01 24,469999 24,610001 24,100000 24,290001 14540500,000000
BP 2021-03-31 24,610001 24,680000 24,309999 24,059999 10283200,000000
BP 2021-03-30 24,840000 25,020000 24,700001 24,590000 7130200,000000
BP 2021-03-29 24,930000 25,280001 24,820000 24,879999 11019200,000000
BP 2021-03-26 25,150000 25,240000 24,940001 24,930000 13100100,000000
BP 2021-03-25 24,209999 24,600000 23,889999 24,280001 13726800,000000
BP 2021-03-24 24,420000 25,049999 24,420000 24,459999 19087200,000000
BP 2021-03-23 24,520000 24,809999 24,040001 23,780001 16836400,000000
BP 2021-03-22 25,459999 25,629999 25,299999 25,049999 11557800,000000
BP 2021-03-19 25,379999 25,820000 25,070000 25,139999 10844700,000000
BP 2021-03-18 26,290001 26,450001 25,340000 25,110001 12076800,000000
BP 2021-03-17 25,950001 26,540001 25,950001 26,160000 9737200,000000
BP 2021-03-16 26,120001 26,170000 25,690001 25,770000 10586100,000000
BP 2021-03-15 26,700001 26,840000 26,209999 26,180000 13034900,000000
BP 2021-03-12 26,750000 27,030001 26,719999 26,639999 8777400,000000
BP 2021-03-11 26,730000 26,990000 26,500000 26,340000 9835600,000000
BP 2021-03-10 26,170000 26,660000 26,070000 26,340000 12277400,000000
BP 2021-03-09 26,320000 26,440001 25,980000 25,799999 12226600,000000
BP 2021-03-08 26,330000 26,709999 25,959999 26,230000 14731100,000000
BP 2021-03-05 26,830000 27,100000 26,330000 26,459999 21166300,000000
BP 2021-03-04 25,799999 26,480000 25,540001 25,719999 21228900,000000
BP 2021-03-03 24,959999 25,980000 24,959999 25,280001 20420600,000000
BP 2021-03-02 24,620001 25,080000 24,590000 24,480000 10630400,000000
BP 2021-03-01 24,820000 25,090000 24,480000 24,290001 12169100,000000
BP 2021-02-26 24,760000 24,850000 24,180000 24,120001 22962500,000000
BP 2021-02-25 25,920000 26,129999 25,270000 25,290001 28613600,000000
BP 2021-02-24 24,639999 25,440001 24,520000 25,000000 21440900,000000
BP 2021-02-23 24,080000 24,320000 23,330000 23,940001 21295500,000000
BP 2021-02-22 22,900000 23,910000 22,860001 23,350000 16249700,000000
BP 2021-02-19 22,559999 22,980000 22,530001 22,600000 12257700,000000
BP 2021-02-18 22,860001 23,010000 22,440001 22,200001 13338600,000000
BP 2021-02-17 23,290001 23,590000 22,910000 22,990000 17490100,000000
BP 2021-02-16 23,090000 23,299999 22,889999 22,600000 18144000,000000
BP 2021-02-12 21,240000 21,950001 21,170000 21,360001 12072900,000000
BP 2021-02-11 21,340000 21,469999 21,209999 20,840000 10939200,000000
BP 2021-02-10 21,320000 21,700001 21,160000 21,040001 17641200,000000
BP 2021-02-09 21,670000 21,889999 21,290001 21,190001 19116900,000000
BP 2021-02-08 21,200001 22,219999 21,170000 21,480000 35302600,000000
BP 2021-02-05 21,000000 21,160000 20,700001 20,290001 29872200,000000
BP 2021-02-04 21,160000 21,240000 20,770000 20,469999 26715800,000000
BP 2021-02-03 20,680000 21,309999 20,670000 20,740000 25418100,000000
BP 2021-02-02 21,480000 21,500000 20,430000 20,230000 44853000,000000
BP 2021-02-01 22,290001 22,370001 21,830000 21,660000 19573400,000000
BP 2021-01-29 22,540001 22,690001 22,049999 21,670000 12194600,000000
BP 2021-01-28 22,850000 23,180000 22,660000 22,290001 11086800,000000
BP 2021-01-27 22,770000 23,309999 22,410000 22,160000 14209300,000000
BP 2021-01-26 23,280001 23,459999 23,000000 22,459999 12207100,000000
BP 2021-01-25 23,160000 23,230000 22,760000 22,490000 17207700,000000
BP 2021-01-22 23,450001 23,930000 23,340000 23,270000 15195000,000000
BP 2021-01-21 24,660000 24,680000 23,790001 23,420000 11675500,000000
BP 2021-01-20 24,770000 24,900000 24,480000 24,190001 13765900,000000
BP 2021-01-19 24,620001 24,799999 24,410000 24,030001 15885200,000000
BP 2021-01-15 24,799999 24,889999 24,139999 23,650000 24063900,000000
BP 2021-01-14 25,020000 25,549999 24,969999 24,830000 14279000,000000
BP 2021-01-13 25,110001 25,120001 24,620001 24,160000 14152800,000000
BP 2021-01-12 24,940001 25,190001 24,719999 24,389999 16990200,000000
BP 2021-01-11 23,760000 24,500000 23,680000 23,770000 12509400,000000
BP 2021-01-08 24,170000 24,490000 23,990000 23,790001 20189600,000000
BP 2021-01-07 23,719999 24,150000 23,500000 23,309999 16470700,000000
BP 2021-01-06 23,370001 23,860001 22,940001 22,830000 25221400,000000
BP 2021-01-05 21,430000 22,780001 21,370001 21,820000 25447500,000000
BP 2021-01-04 21,090000 21,129999 20,549999 20,309999 14485100,000000
BP 2020-12-31 20,760000 20,930000 20,500000 20,010000 12011100,000000
BP 2020-12-30 21,190001 21,290001 20,930000 20,510000 11662600,000000
BP 2020-12-29 21,389999 21,400000 20,990000 20,540001 13062300,000000
BP 2020-12-28 21,290001 21,500000 20,889999 20,469999 10215000,000000
BP 2020-12-24 21,290001 21,330000 20,840000 20,530001 5024000,000000
BP 2020-12-23 21,139999 21,540001 21,100000 20,680000 13739900,000000
BP 2020-12-22 20,700001 20,760000 20,430000 19,969999 10396200,000000
BP 2020-12-21 20,309999 20,870001 20,190001 20,160000 19097500,000000
BP 2020-12-18 22,000000 22,020000 21,620001 21,200001 10984900,000000
BP 2020-12-17 22,020000 22,049999 21,750000 21,350000 14900600,000000
BP 2020-12-16 21,879999 22,049999 21,660000 21,290001 12281900,000000
BP 2020-12-15 21,580000 21,990000 21,510000 21,389999 11890300,000000
BP 2020-12-14 22,139999 22,330000 21,330000 20,830000 13009800,000000
BP 2020-12-11 22,129999 22,170000 21,670000 21,480000 13760100,000000
BP 2020-12-10 22,020000 22,830000 21,980000 21,850000 17912300,000000
BP 2020-12-09 22,110001 22,360001 21,680000 21,350000 15677500,000000
BP 2020-12-08 21,690001 21,990000 21,639999 21,250000 15181200,000000
BP 2020-12-07 21,799999 21,980000 21,549999 21,139999 14184400,000000
BP 2020-12-04 22,090000 22,440001 22,040001 21,709999 18195700,000000
BP 2020-12-03 21,280001 21,900000 21,049999 20,830000 20335900,000000
BP 2020-12-02 20,740000 21,440001 20,670000 20,540001 18098900,000000
BP 2020-12-01 20,469999 20,620001 20,190001 19,730000 19097500,000000
BP 2020-11-30 20,600000 20,639999 19,559999 19,070000 19573100,000000
BP 2020-11-27 20,959999 21,219999 20,920000 20,570000 9843100,000000
BP 2020-11-25 21,490000 21,600000 21,160000 20,879999 14150600,000000
BP 2020-11-24 21,680000 22,100000 21,480000 21,309999 23651600,000000
BP 2020-11-23 20,190001 20,420000 20,080000 19,900000 13965300,000000
BP 2020-11-20 19,480000 19,600000 19,370001 19,000000 8781700,000000
BP 2020-11-19 19,260000 19,600000 19,150000 19,040001 14370100,000000
BP 2020-11-18 20,160000 20,270000 19,549999 19,070000 14930900,000000
BP 2020-11-17 19,559999 20,120001 19,340000 19,549999 17444900,000000
BP 2020-11-16 19,969999 19,990000 19,520000 19,270000 18338200,000000
BP 2020-11-13 18,440001 18,860001 18,410000 18,330000 11526100,000000
BP 2020-11-12 18,520000 18,910000 18,190001 17,820000 18017600,000000
BP 2020-11-11 19,620001 19,629999 18,770000 18,410000 23230200,000000
BP 2020-11-10 19,320000 19,330000 18,930000 18,620001 36959100,000000
BP 2020-11-09 18,480000 18,750000 17,980000 17,629999 50503300,000000
BP 2020-11-06 15,830000 16,040001 15,600000 15,250000 17539800,000000
BP 2020-11-05 15,880000 16,030001 15,770000 15,430000 14209300,000000
BP 2020-11-04 16,129999 16,360001 15,840000 15,420000 15746600,000000
BP 2020-11-03 16,549999 16,580000 16,100000 15,470000 21144500,000000
BP 2020-11-02 15,820000 16,219999 15,520000 15,390000 18342400,000000
BP 2020-10-30 15,350000 15,500000 15,240000 14,800000 22618400,000000
BP 2020-10-29 14,980000 15,300000 14,740000 14,590000 28288100,000000
BP 2020-10-28 15,000000 15,300000 14,850000 14,240000 27748600,000000
BP 2020-10-27 15,640000 15,650000 15,350000 14,700000 22195500,000000
BP 2020-10-26 16,020000 16,040001 15,630000 15,100000 19148600,000000
BP 2020-10-23 16,270000 16,330000 15,880000 15,340000 15353000,000000
BP 2020-10-22 15,620000 16,129999 15,590000 15,390000 18373500,000000
BP 2020-10-21 16,020000 16,059999 15,830000 15,130000 13462000,000000
BP 2020-10-20 16,120001 16,270000 16,020000 15,440000 14079500,000000
BP 2020-10-19 16,209999 16,450001 16,010000 15,320000 14844000,000000
BP 2020-10-16 16,180000 16,430000 16,030001 15,530000 17779500,000000
BP 2020-10-15 15,980000 16,450001 15,870000 15,720000 18613900,000000
BP 2020-10-14 16,520000 16,830000 16,510000 15,860000 13017100,000000
BP 2020-10-13 16,969999 17,000000 16,600000 15,950000 17753600,000000
BP 2020-10-12 17,200001 17,280001 17,059999 16,480000 13252600,000000
BP 2020-10-09 17,680000 17,740000 17,309999 16,600000 11540400,000000
BP 2020-10-08 17,160000 17,510000 17,160000 16,719999 14478200,000000
BP 2020-10-07 16,900000 17,090000 16,740000 16,280001 13702200,000000
BP 2020-10-06 17,410000 17,559999 16,870001 16,180000 16098800,000000
BP 2020-10-05 16,969999 17,230000 16,860001 16,430000 12696000,000000
BP 2020-10-02 16,410000 16,920000 16,379999 16,110001 20237100,000000
BP 2020-10-01 17,040001 17,150000 16,760000 16,090000 18172600,000000
BP 2020-09-30 17,719999 17,799999 17,350000 16,690001 16196100,000000
BP 2020-09-29 17,950001 17,959999 17,570000 16,889999 14968900,000000
BP 2020-09-28 18,230000 18,350000 18,110001 17,379999 14455400,000000
BP 2020-09-25 17,850000 17,920000 17,639999 17,070000 14525300,000000
BP 2020-09-24 18,160000 18,160000 17,709999 17,139999 16710500,000000
BP 2020-09-23 18,660000 18,700001 17,940001 17,180000 12163900,000000
BP 2020-09-22 18,840000 18,980000 18,340000 17,670000 10344100,000000
BP 2020-09-21 18,309999 18,410000 18,110001 17,510000 17000200,000000
BP 2020-09-18 19,230000 19,309999 18,870001 18,049999 19415800,000000
BP 2020-09-17 19,670000 19,799999 19,430000 18,700001 15839000,000000
BP 2020-09-16 19,750000 20,250000 19,549999 19,080000 14637100,000000
BP 2020-09-15 19,940001 20,160000 19,629999 18,790001 12800900,000000
BP 2020-09-14 20,120001 20,120001 19,799999 18,969999 9731200,000000
BP 2020-09-11 20,049999 20,240000 19,840000 19,180000 10331700,000000
BP 2020-09-10 20,559999 20,600000 19,889999 19,030001 13894700,000000
BP 2020-09-09 20,670000 20,709999 20,270000 19,430000 11437500,000000
BP 2020-09-08 20,370001 20,469999 19,959999 19,260000 13793400,000000
BP 2020-09-04 20,980000 21,000000 20,309999 19,639999 11604600,000000
BP 2020-09-03 20,600000 21,090000 20,500000 19,700001 13144900,000000
BP 2020-09-02 20,690001 20,799999 20,510000 19,660000 12777000,000000
BP 2020-09-01 20,910000 21,150000 20,690001 19,860001 11397700,000000
BP 2020-08-31 21,389999 21,420000 20,910000 20,010000 7775700,000000
BP 2020-08-28 21,340000 21,469999 21,150000 20,440001 7871900,000000
BP 2020-08-27 21,520000 21,540001 21,040001 20,209999 10231000,000000
BP 2020-08-26 21,500000 21,590000 21,320000 20,440001 7356600,000000
BP 2020-08-25 22,190001 22,219999 21,510000 20,670000 10788200,000000
BP 2020-08-24 21,920000 22,180000 21,780001 20,950001 13287900,000000
BP 2020-08-21 21,680000 21,709999 21,360001 20,520000 12047400,000000
BP 2020-08-20 22,000000 22,090000 21,850000 20,990000 9597300,000000
BP 2020-08-19 22,320000 22,580000 22,170000 21,260000 7528600,000000
BP 2020-08-18 22,540001 22,860001 22,320000 21,379999 12027600,000000
BP 2020-08-17 23,020000 23,080000 22,540001 21,750000 12287400,000000
BP 2020-08-14 23,059999 23,240000 22,840000 21,980000 10304000,000000
BP 2020-08-13 24,010000 24,040001 23,389999 22,420000 10192400,000000
BP 2020-08-12 24,469999 24,610001 24,190001 22,889999 10272700,000000
BP 2020-08-11 24,230000 24,340000 23,709999 22,469999 11536400,000000
BP 2020-08-10 23,330000 23,500000 23,250000 22,170000 12578500,000000
BP 2020-08-07 22,620001 22,990000 22,530001 21,680000 10627000,000000
BP 2020-08-06 23,379999 23,660000 23,209999 21,950001 12136100,000000
BP 2020-08-05 24,510000 24,530001 23,790001 22,600000 15080000,000000
BP 2020-08-04 23,370001 24,000000 23,180000 22,400000 28004500,000000
BP 2020-08-03 21,969999 22,180000 21,840000 20,840000 11781300,000000
BP 2020-07-31 22,190001 22,280001 21,750000 20,799999 11132200,000000
BP 2020-07-30 22,799999 22,900000 22,230000 21,170000 10342400,000000
BP 2020-07-29 22,959999 23,230000 22,850000 21,910000 6652500,000000
BP 2020-07-28 22,950001 23,190001 22,809999 21,530001 10691300,000000
BP 2020-07-27 22,990000 23,139999 22,830000 21,830000 7307800,000000
BP 2020-07-24 22,980000 23,270000 22,910000 21,639999 10917900,000000
BP 2020-07-23 23,110001 23,320000 23,020000 21,910000 9070500,000000
BP 2020-07-22 23,620001 23,650000 23,250000 22,129999 8184500,000000
BP 2020-07-21 23,410000 24,480000 23,350000 22,730000 13611500,000000
BP 2020-07-20 23,230000 23,420000 22,930000 21,650000 7636200,000000
BP 2020-07-17 23,680000 23,700001 23,209999 21,940001 9034300,000000
BP 2020-07-16 23,740000 24,000000 23,600000 22,379999 8327200,000000
BP 2020-07-15 23,690001 23,860001 23,520000 22,469999 10738200,000000
BP 2020-07-14 22,510000 23,309999 22,420000 21,969999 9389700,000000
BP 2020-07-13 22,650000 22,879999 22,400000 21,190001 10344500,000000
BP 2020-07-10 22,059999 22,480000 22,030001 21,190001 12842100,000000
BP 2020-07-09 22,900000 22,959999 22,030001 20,809999 12854200,000000
BP 2020-07-08 23,020000 23,370001 22,900000 21,850000 6934100,000000
BP 2020-07-07 23,440001 23,490000 23,010000 21,719999 6379300,000000
BP 2020-07-06 23,670000 23,930000 23,440001 22,309999 7313000,000000
BP 2020-07-02 23,639999 23,860001 23,280001 22,090000 6507000,000000
BP 2020-07-01 23,330000 23,639999 23,180000 21,900000 7641100,000000
BP 2020-06-30 22,969999 23,410000 22,719999 22,000000 10279700,000000
BP 2020-06-29 23,320000 23,650000 23,139999 22,160000 10671100,000000
BP 2020-06-26 23,379999 23,420000 22,660000 21,480000 9168300,000000
BP 2020-06-25 22,980000 23,500000 22,870001 22,170000 7767700,000000
BP 2020-06-24 23,760000 23,760000 23,010000 21,830000 9409500,000000
BP 2020-06-23 24,430000 24,469999 24,110001 22,809999 9041700,000000
BP 2020-06-22 23,700001 24,000000 23,580000 22,520000 8944100,000000
BP 2020-06-19 24,209999 24,260000 23,559999 22,330000 10187300,000000
BP 2020-06-18 23,440001 23,830000 23,270000 22,350000 8845500,000000
BP 2020-06-17 24,400000 24,469999 23,700001 22,360001 12144200,000000
BP 2020-06-16 24,959999 25,209999 24,209999 23,160000 14347700,000000
BP 2020-06-15 23,469999 24,590000 23,230000 22,990000 12731300,000000
BP 2020-06-12 25,000000 25,250000 24,209999 23,350000 11725100,000000
BP 2020-06-11 25,080000 25,389999 24,030001 22,709999 14777900,000000
BP 2020-06-10 26,889999 26,990000 26,280001 24,889999 9728700,000000
BP 2020-06-09 27,540001 27,600000 27,040001 25,799999 11900500,000000
BP 2020-06-08 28,450001 28,570000 27,860001 26,780001 13501700,000000
BP 2020-06-05 27,250000 27,940001 27,250000 26,150000 18396600,000000
BP 2020-06-04 25,629999 25,840000 25,250000 24,240000 8651800,000000
BP 2020-06-03 25,670000 26,000000 25,549999 24,440001 12323500,000000
BP 2020-06-02 24,719999 24,990000 24,610001 23,540001 13095800,000000
BP 2020-06-01 23,150000 23,910000
BP 2020-05-29 22,860001 23,240000
BRFS 2022-06-27 2,800000 2,845000
BRFS 2022-06-24 2,660000 2,730000
BRFS 2022-06-23 2,580000 2,680000
BRFS 2022-06-22 2,390000 2,540000
BRFS 2022-06-21 2,390000 2,430000
BRFS 2022-06-17 2,370000 2,470000
BRFS 2022-06-16 2,530000 2,510000
BRFS 2022-06-15 2,540000 2,600000
BRFS 2022-06-14 2,650000 2,680000
BRFS 2022-06-13 2,830000 2,870000
BRFS 2022-06-10 2,920000 2,990000
BRFS 2022-06-09 3,000000 3,100000
BRFS 2022-06-08 3,060000 3,140000
BRFS 2022-06-07 3,020000 3,085000
BRFS 2022-06-06 3,170000 3,180000
BRFS 2022-06-03 3,140000 3,170000
BRFS 2022-06-02 3,180000 3,240000
BRFS 2022-06-01 3,190000 3,210000
BRFS 2022-05-31 3,180000 3,260000
BRFS 2022-05-27 3,080000 3,230000
BRFS 2022-05-26 2,880000 3,050000
BRFS 2022-05-25 2,900000 2,950000
BRFS 2022-05-24 2,900000 2,950000
BRFS 2022-05-23 2,810000 2,960000
BRFS 2022-05-20 2,710000 2,790000
BRFS 2022-05-19 2,760000 2,780000
BRFS 2022-05-18 2,920000 2,950000
BRFS 2022-05-17 2,820000 2,930000
BRFS 2022-05-13 2,560000 2,810000
BRFS 2022-05-12 2,380000 2,470000
BRFS 2022-05-11 2,450000 2,510000
BRFS 2022-05-10 2,510000 2,560000
BRFS 2022-05-09 2,340000 2,430000
BRFS 2022-05-06 2,470000 2,530000
BRFS 2022-05-05 2,440000 2,670000
BRFS 2022-05-04 2,690000 2,810000
BRFS 2022-05-03 2,710000 2,730000
BRFS 2022-05-02 2,710000 2,730000
BRFS 2022-04-29 2,930000 2,990000
BRFS 2022-04-27 2,780000 2,850000
BRFS 2022-04-26 2,850000 2,880000
BRFS 2022-04-25 2,910000 2,940000
BRFS 2022-04-22 3,180000 3,180000
BRFS 2022-04-21 3,260000 3,260000
BRFS 2022-04-20 3,260000 3,370000
BRFS 2022-04-19 3,280000 3,400000
BRFS 2022-04-18 3,240000 3,350000
BRFS 2022-04-14 3,320000 3,360000
BRFS 2022-04-13 3,380000 3,400000
BRFS 2022-04-12 3,530000 3,550000
BRFS 2022-04-11 3,560000 3,600000
BRFS 2022-04-08 3,770000 3,800000
BRFS 2022-04-07 3,830000 3,880000
BRFS 2022-04-06 3,820000 3,870000
BRFS 2022-04-05 4,010000 4,080000
BRFS 2022-04-04 4,090000 4,090000
BRFS 2022-04-01 4,000000 4,130000
23,010000 22,490000 10749700,000000
22,719999 21,830000 10202400,000000
2,770000 2,770000 2880268,000000
2,580000 2,730000 2974360,000000
2,545000 2,640000 6215556,000000
2,380000 2,500000 12418368,000000
2,350000 2,350000 7245971,000000
2,330000 2,410000 9434569,000000
2,370000 2,380000 2848966,000000
2,470000 2,560000 7719430,000000
2,510000 2,530000 3667108,000000
2,640000 2,660000 6727264,000000
2,870000 2,940000 3442164,000000
2,980000 2,980000 3514520,000000
2,980000 2,990000 3415233,000000
2,980000 3,070000 1674173,000000
3,100000 3,120000 2032946,000000
3,120000 3,140000 1581462,000000
3,110000 3,180000 2239364,000000
3,130000 3,180000 4373560,000000
3,170000 3,220000 4371682,000000
3,080000 3,200000 4283133,000000
2,890000 3,030000 2287664,000000
2,870000 2,930000 3007823,000000
2,880000 2,890000 1553392,000000
2,770000 2,950000 3514822,000000
2,680000 2,760000 2721045,000000
2,690000 2,750000 3453752,000000
2,730000 2,730000 3110349,000000
2,800000 2,890000 2682961,000000
2,560000 2,750000 6240895,000000
2,370000 2,440000 2740208,000000
2,400000 2,420000 2706901,000000
2,440000 2,460000 3734402,000000
2,300000 2,390000 6267958,000000
2,390000 2,390000 4022700,000000
2,390000 2,570000 3985072,000000
2,600000 2,810000 3689158,000000
2,650000 2,720000 3248339,000000
2,570000 2,640000 4008309,000000
2,800000 2,800000 3565475,000000
2,730000 2,810000 5380042,000000
2,720000 2,720000 5732928,000000
2,820000 2,910000 3607172,000000
3,030000 3,050000 3084102,000000
3,150000 3,190000 1991894,000000
3,220000 3,250000 1968069,000000
3,260000 3,280000 2134492,000000
3,220000 3,300000 2477672,000000
3,250000 3,280000 2274834,000000
3,280000 3,370000 2605212,000000
3,400000 3,430000 3311588,000000
3,460000 3,470000 3264474,000000
3,680000 3,720000 2213042,000000
3,780000 3,800000 3553628,000000
3,760000 3,820000 3976022,000000
3,860000 3,890000 3317353,000000
3,990000 4,050000 3227140,000000
3,970000 4,130000 7012716,000000
BRFS 2022-03-31 3,900000 3,980000 3,860000 3,970000 4779202,000000
BRFS 2022-03-30 3,770000 3,890000 3,760000 3,850000 6639046,000000
BRFS 2022-03-29 3,770000 3,880000 3,730000 3,880000 5224667,000000
BRFS 2022-03-28 3,630000 3,690000 3,610000 3,650000 2140567,000000
BRFS 2022-03-25 3,550000 3,610000 3,500000 3,610000 1421990,000000
BRFS 2022-03-24 3,460000 3,560000 3,420000 3,530000 1986105,000000
BRFS 2022-03-23 3,480000 3,540000 3,430000 3,450000 2066377,000000
BRFS 2022-03-22 3,420000 3,570000 3,420000 3,500000 5616102,000000
BRFS 2022-03-21 3,370000 3,420000 3,330000 3,370000 2530537,000000
BRFS 2022-03-18 3,320000 3,470000 3,300000 3,380000 4163923,000000
BRFS 2022-03-17 3,220000 3,340000 3,190000 3,320000 2450776,000000
BRFS 2022-03-16 3,010000 3,210000 3,000000 3,200000 2272939,000000
BRFS 2022-03-15 2,960000 3,030000 2,950000 3,030000 2066571,000000
BRFS 2022-03-14 3,070000 3,090000 2,970000 2,980000 1588123,000000
BRFS 2022-03-11 3,160000 3,170000 3,000000 3,040000 3382801,000000
BRFS 2022-03-10 3,170000 3,200000 3,100000 3,180000 4165762,000000
BRFS 2022-03-09 3,260000 3,350000 3,260000 3,300000 3377188,000000
BRFS 2022-03-08 2,880000 3,090000 2,860000 3,040000 5948010,000000
BRFS 2022-03-07 2,990000 3,010000 2,830000 2,830000 3476278,000000
BRFS 2022-03-04 3,010000 3,060000 2,980000 3,050000 5349133,000000
BRFS 2022-03-03 3,220000 3,250000 3,150000 3,200000 3192369,000000
BRFS 2022-03-02 3,160000 3,280000 3,070000 3,240000 3250710,000000
BRFS 2022-03-01 3,170000 3,220000 3,080000 3,130000 3093248,000000
BRFS 2022-02-28 3,230000 3,240000 3,100000 3,170000 3227324,000000
BRFS 2022-02-25 3,330000 3,350000 3,230000 3,270000 3894699,000000
BRFS 2022-02-24 3,400000 3,420000 3,250000 3,400000 6159394,000000
BRFS 2022-02-23 3,810000 3,820000 3,680000 3,710000 3260857,000000
BRFS 2022-02-22 3,600000 3,810000 3,590000 3,740000 6940456,000000
BRFS 2022-02-18 3,670000 3,730000 3,650000 3,650000 2602146,000000
BRFS 2022-02-17 3,650000 3,680000 3,620000 3,670000 3198788,000000
BRFS 2022-02-16 3,650000 3,720000 3,650000 3,700000 3588682,000000
BRFS 2022-02-15 3,640000 3,700000 3,630000 3,660000 2766682,000000
BRFS 2022-02-14 3,620000 3,630000 3,560000 3,600000 2329111,000000
BRFS 2022-02-11 3,650000 3,730000 3,550000 3,560000 3552696,000000
BRFS 2022-02-10 3,660000 3,730000 3,600000 3,630000 3885618,000000
BRFS 2022-02-09 3,470000 3,580000 3,460000 3,550000 3062586,000000
BRFS 2022-02-08 3,470000 3,510000 3,440000 3,480000 2382295,000000
BRFS 2022-02-07 3,440000 3,510000 3,420000 3,460000 6604855,000000
BRFS 2022-02-04 3,600000 3,600000 3,470000 3,500000 9623159,000000
BRFS 2022-02-03 3,750000 3,780000 3,710000 3,720000 5061230,000000
BRFS 2022-02-02 3,790000 3,810000 3,690000 3,740000 13558709,000000
BRFS 2022-02-01 4,140000 4,220000 4,100000 4,130000 3927896,000000
BRFS 2022-01-31 4,100000 4,240000 4,080000 4,190000 2769143,000000
BRFS 2022-01-28 4,200000 4,250000 4,140000 4,220000 1563528,000000
BRFS 2022-01-27 4,280000 4,370000 4,210000 4,240000 3445620,000000
BRFS 2022-01-26 4,220000 4,300000 4,180000 4,180000 2434720,000000
BRFS 2022-01-25 4,140000 4,290000 4,110000 4,260000 1516047,000000
BRFS 2022-01-24 4,140000 4,220000 3,990000 4,190000 2595115,000000
BRFS 2022-01-21 4,230000 4,290000 4,190000 4,240000 2241677,000000
BRFS 2022-01-20 4,420000 4,470000 4,290000 4,310000 2583390,000000
BRFS 2022-01-19 4,300000 4,430000 4,250000 4,420000 3743393,000000
BRFS 2022-01-18 4,310000 4,390000 4,150000 4,200000 4132207,000000
BRFS 2022-01-14 4,360000 4,440000 4,360000 4,380000 2355884,000000
BRFS 2022-01-13 4,430000 4,490000 4,340000 4,340000 3516893,000000
BRFS 2022-01-12 4,210000 4,360000 4,200000 4,350000 2686533,000000
BRFS 2022-01-11 4,030000 4,190000 3,990000 4,190000 2222887,000000
BRFS 2022-01-10 4,260000 4,270000 4,090000 4,150000 2147066,000000
BRFS 2022-01-07 4,280000 4,410000 4,180000 4,240000 3913711,000000
BRFS 2022-01-06 3,970000 4,260000 3,970000 4,190000 6467551,000000
BRFS 2022-01-05 4,110000 4,220000 3,960000 3,960000 4531693,000000
BRFS 2022-01-04 3,890000 3,990000 3,880000 3,930000 2999679,000000
BRFS 2022-01-03 4,040000 4,130000 3,980000 4,110000 2092937,000000
BRFS 2021-12-31 4,070000 4,120000 4,040000 4,090000 1159193,000000
BRFS 2021-12-30 4,000000 4,080000 3,980000 4,070000 1565725,000000
BRFS 2021-12-29 3,980000 3,990000 3,920000 3,920000 896142,000000
BRFS 2021-12-28 3,950000 4,060000 3,940000 4,020000 1019400,000000
BRFS 2021-12-27 3,980000 4,000000 3,930000 3,960000 1181931,000000
BRFS 2021-12-23 4,000000 4,070000 3,970000 4,010000 2078658,000000
BRFS 2021-12-22 3,970000 3,980000 3,870000 3,910000 1922582,000000
BRFS 2021-12-21 3,780000 3,910000 3,760000 3,850000 1918501,000000
BRFS 2021-12-20 3,770000 3,850000 3,700000 3,710000 2003055,000000
BRFS 2021-12-17 3,780000 3,880000 3,720000 3,810000 3272312,000000
BRFS 2021-12-16 3,590000 3,660000 3,520000 3,590000 2386904,000000
BRFS 2021-12-15 3,610000 3,630000 3,550000 3,610000 2052954,000000
BRFS 2021-12-14 3,560000 3,620000 3,540000 3,560000 1487201,000000
BRFS 2021-12-13 3,580000 3,610000 3,460000 3,460000 2153793,000000
BRFS 2021-12-10 3,570000 3,630000 3,550000 3,610000 2015441,000000
BRFS 2021-12-09 3,630000 3,630000 3,500000 3,520000 1805542,000000
BRFS 2021-12-08 3,690000 3,740000 3,620000 3,650000 1340893,000000
BRFS 2021-12-07 3,680000 3,730000 3,660000 3,670000 1695826,000000
BRFS 2021-12-06 3,650000 3,720000 3,630000 3,670000 1974613,000000
BRFS 2021-12-03 3,530000 3,560000 3,430000 3,470000 2760138,000000
BRFS 2021-12-02 3,440000 3,570000 3,440000 3,510000 2997717,000000
BRFS 2021-12-01 3,490000 3,510000 3,350000 3,380000 6840894,000000
BRFS 2021-11-30 3,550000 3,570000 3,400000 3,510000 6122245,000000
BRFS 2021-11-29 3,670000 3,700000 3,590000 3,620000 2126111,000000
BRFS 2021-11-26 3,750000 3,760000 3,670000 3,680000 1365946,000000
BRFS 2021-11-24 3,770000 3,920000 3,740000 3,850000 1586305,000000
BRFS 2021-11-23 3,750000 3,890000 3,690000 3,850000 2855865,000000
BRFS 2021-11-22 4,030000 4,030000 3,800000 3,800000 2737412,000000
BRFS 2021-11-19 4,170000 4,210000 4,040000 4,050000 1898754,000000
BRFS 2021-11-18 4,090000 4,110000 4,030000 4,060000 1763693,000000
BRFS 2021-11-17 4,130000 4,190000 4,050000 4,100000 1711701,000000
BRFS 2021-11-16 4,190000 4,250000 4,130000 4,140000 1640510,000000
BRFS 2021-11-15 4,260000 4,290000 4,210000 4,210000 924794,000000
BRFS 2021-11-12 4,250000 4,330000 4,230000 4,250000 1529560,000000
BRFS 2021-11-11 4,250000 4,350000 4,220000 4,260000 1651235,000000
BRFS 2021-11-10 4,300000 4,320000 4,210000 4,250000 3416654,000000
BRFS 2021-11-09 4,280000 4,380000 4,260000 4,310000 2143796,000000
BRFS 2021-11-08 4,240000 4,280000 4,190000 4,200000 1789235,000000
BRFS 2021-11-05 4,260000 4,350000 4,240000 4,320000 2385895,000000
BRFS 2021-11-04 4,280000 4,290000 4,140000 4,140000 2364526,000000
BRFS 2021-11-03 4,010000 4,350000 4,030000 4,300000 4635466,000000
BRFS 2021-11-02 4,040000 4,050000 3,950000 3,980000 1634254,000000
BRFS 2021-11-01 4,060000 4,120000 4,030000 4,070000 1359366,000000
BRFS 2021-10-29 4,130000 4,300000 4,080000 4,130000 4610024,000000
BRFS 2021-10-28 3,960000 4,110000 3,950000 4,090000 4140771,000000
BRFS 2021-10-27 3,930000 4,040000 3,840000 3,870000 3761794,000000
BRFS 2021-10-26 3,870000 3,900000 3,760000 3,770000 2945616,000000
BRFS 2021-10-25 3,890000 3,960000 3,850000 3,930000 2950065,000000
BRFS 2021-10-22 3,930000 3,990000 3,800000 3,930000 7055930,000000
BRFS 2021-10-21 4,180000 4,190000 3,960000 4,030000 6089693,000000
BRFS 2021-10-20 4,320000 4,360000 4,270000 4,300000 6072257,000000
BRFS 2021-10-19 4,480000 4,500000 4,310000 4,320000 4736774,000000
BRFS 2021-10-18 4,650000 4,650000 4,520000 4,570000 4380530,000000
BRFS 2021-10-15 4,680000 4,810000 4,670000 4,800000 4269678,000000
BRFS 2021-10-14 4,800000 4,810000 4,600000 4,670000 2826827,000000
BRFS 2021-10-13 4,820000 4,890000 4,720000 4,840000 2290367,000000
BRFS 2021-10-12 4,840000 4,860000 4,760000 4,780000 1287519,000000
BRFS 2021-10-11 4,820000 4,930000 4,800000 4,800000 2076918,000000
BRFS 2021-10-08 4,790000 4,860000 4,760000 4,810000 1905170,000000
BRFS 2021-10-07 4,860000 4,870000 4,760000 4,810000 2027686,000000
BRFS 2021-10-06 4,880000 4,910000 4,790000 4,910000 2395069,000000
BRFS 2021-10-05 4,990000 5,020000 4,910000 4,990000 2197744,000000
BRFS 2021-10-04 5,060000 5,070000 4,920000 4,950000 2381573,000000
BRFS 2021-10-01 5,040000 5,190000 5,040000 5,120000 4055663,000000
BRFS 2021-09-30 5,020000 5,070000 4,940000 5,020000 4240586,000000
BRFS 2021-09-29 5,020000 5,110000 4,950000 5,030000 5948268,000000
BRFS 2021-09-28 4,910000 4,960000 4,840000 4,930000 3659036,000000
BRFS 2021-09-27 4,790000 4,980000 4,790000 4,910000 4896021,000000
BRFS 2021-09-24 4,540000 4,660000 4,530000 4,660000 3647942,000000
BRFS 2021-09-23 4,430000 4,550000 4,410000 4,520000 2215011,000000
BRFS 2021-09-22 4,400000 4,480000 4,350000 4,390000 2877726,000000
BRFS 2021-09-21 4,390000 4,460000 4,360000 4,380000 2868767,000000
BRFS 2021-09-20 4,310000 4,340000 4,240000 4,310000 5197775,000000
BRFS 2021-09-17 4,410000 4,440000 4,390000 4,400000 6518185,000000
BRFS 2021-09-16 4,540000 4,540000 4,490000 4,490000 2051881,000000
BRFS 2021-09-15 4,490000 4,570000 4,480000 4,560000 2533565,000000
BRFS 2021-09-14 4,660000 4,690000 4,520000 4,550000 3072840,000000
BRFS 2021-09-13 4,700000 4,790000 4,690000 4,720000 1968504,000000
BRFS 2021-09-10 4,550000 4,670000 4,540000 4,610000 2775429,000000
BRFS 2021-09-09 4,440000 4,570000 4,350000 4,480000 6517818,000000
BRFS 2021-09-08 4,560000 4,580000 4,400000 4,400000 6544789,000000
BRFS 2021-09-07 4,580000 4,700000 4,550000 4,650000 1689379,000000
BRFS 2021-09-03 4,560000 4,600000 4,510000 4,570000 2526175,000000
BRFS 2021-09-02 4,570000 4,620000 4,540000 4,570000 4595724,000000
BRFS 2021-09-01 4,500000 4,710000 4,500000 4,640000 4526782,000000
BRFS 2021-08-31 4,530000 4,740000 4,510000 4,530000 3560369,000000
BRFS 2021-08-30 4,500000 4,520000 4,460000 4,500000 2288047,000000
BRFS 2021-08-27 4,450000 4,590000 4,440000 4,550000 2339036,000000
BRFS 2021-08-26 4,480000 4,540000 4,450000 4,470000 2179438,000000
BRFS 2021-08-25 4,470000 4,540000 4,460000 4,520000 3179695,000000
BRFS 2021-08-24 4,400000 4,580000 4,410000 4,550000 4110701,000000
BRFS 2021-08-23 4,300000 4,420000 4,280000 4,420000 2831106,000000
BRFS 2021-08-20 4,240000 4,410000 4,210000 4,380000 3046439,000000
BRFS 2021-08-19 4,180000 4,340000 4,150000 4,310000 5807981,000000
BRFS 2021-08-18 4,280000 4,370000 4,220000 4,220000 4209454,000000
BRFS 2021-08-17 4,290000 4,360000 4,250000 4,310000 3134170,000000
BRFS 2021-08-16 4,380000 4,400000 4,300000 4,310000 3913869,000000
BRFS 2021-08-13 4,390000 4,560000 4,390000 4,490000 3421078,000000
BRFS 2021-08-12 4,590000 4,590000 4,450000 4,450000 2676566,000000
BRFS 2021-08-11 4,620000 4,660000 4,540000 4,600000 1265914,000000
BRFS 2021-08-10 4,690000 4,690000 4,620000 4,650000 1506362,000000
BRFS 2021-08-09 469,000000 4,750000 4,590000 4,670000 2032547,000000
BRFS 2021-08-06 4,700000 4,700000 4,570000 4,640000 4317911,000000
BRFS 2021-08-05 4,840000 4,890000 4,630000 4,650000 2176018,000000
BRFS 2021-08-04 4,800000 4,820000 4,630000 4,740000 2114949,000000
BRFS 2021-08-03 4,760000 4,860000 4,660000 4,810000 2558701,000000
BRFS 2021-08-02 4,940000 5,030000 4,880000 4,900000 1693811,000000
BRFS 2021-07-30 5,070000 5,090000 4,880000 4,880000 1358922,000000
BRFS 2021-07-29 5,140000 5,160000 5,070000 5,070000 1246993,000000
BRFS 2021-07-28 5,040000 5,160000 5,020000 5,120000 1944535,000000
BRFS 2021-07-27 5,000000 5,010000 4,860000 4,920000 1558725,000000
BRFS 2021-07-26 4,890000 5,050000 4,890000 5,010000 1470928,000000
BRFS 2021-07-23 5,000000 5,000000 4,850000 4,860000 1923107,000000
BRFS 2021-07-22 4,990000 5,030000 4,940000 4,990000 1745707,000000
BRFS 2021-07-21 4,990000 5,000000 4,940000 4,990000 406969,000000
BRFS 2021-07-20 4,880000 5,050000 4,840000 4,970000 1894886,000000
BRFS 2021-07-19 4,930000 4,950000 4,840000 4,880000 2919474,000000
BRFS 2021-07-16 5,100000 5,160000 5,000000 5,020000 1687809,000000
BRFS 2021-07-15 5,060000 5,100000 5,050000 5,060000 5032725,000000
BRFS 2021-07-14 5,170000 5,210000 5,090000 5,100000 1901305,000000
BRFS 2021-07-13 5,060000 5,120000 5,020000 5,070000 1601420,000000
BRFS 2021-07-12 4,970000 5,070000 4,930000 5,050000 2370983,000000
BRFS 2021-07-09 4,980000 5,040000 4,910000 5,030000 1101678,000000
BRFS 2021-07-08 4,920000 5,040000 4,870000 4,990000 4938677,000000
BRFS 2021-07-07 5,030000 5,040000 4,990000 5,020000 3826476,000000
BRFS 2021-07-06 5,130000 5,150000 4,980000 5,030000 2220115,000000
BRFS 2021-07-02 5,440000 5,460000 5,270000 5,290000 2215118,000000
BRFS 2021-07-01 5,430000 5,430000 5,270000 5,300000 3285978,000000
BRFS 2021-06-30 5,390000 5,470000 5,350000 5,470000 4254564,000000
BRFS 2021-06-29 5,590000 5,580000 5,430000 5,480000 4491372,000000
BRFS 2021-06-28 5,670000 5,740000 5,580000 5,690000 5476966,000000
BRFS 2021-06-25 5,790000 5,840000 5,660000 5,730000 3404099,000000
BRFS 2021-06-24 5,780000 5,840000 5,740000 5,810000 1757428,000000
BRFS 2021-06-23 5,770000 5,840000 5,680000 5,700000 1474082,000000
BRFS 2021-06-22 5,680000 5,810000 5,640000 5,750000 2171648,000000
BRFS 2021-06-21 5,690000 5,750000 5,610000 5,710000 1404398,000000
BRFS 2021-06-18 5,770000 5,800000 5,640000 5,710000 4483495,000000
BRFS 2021-06-17 5,840000 5,870000 5,680000 5,720000 2744375,000000
BRFS 2021-06-16 5,820000 5,860000 5,700000 5,770000 5563661,000000
BRFS 2021-06-15 5,680000 6,080000 5,580000 5,940000 9680308,000000
BRFS 2021-06-14 5,740000 5,880000 5,700000 5,740000 3367222,000000
BRFS 2021-06-11 5,740000 5,760000 5,500000 5,720000 6015186,000000
BRFS 2021-06-10 5,400000 5,520000 5,380000 5,480000 4313871,000000
BRFS 2021-06-09 5,460000 5,540000 5,370000 5,410000 2203541,000000
BRFS 2021-06-08 5,620000 5,630000 5,400000 5,490000 2928589,000000
BRFS 2021-06-07 5,700000 5,820000 5,570000 5,610000 5186917,000000
BRFS 2021-06-04 5,580000 5,730000 5,460000 5,720000 7353325,000000
BRFS 2021-06-03 5,740000 5,900000 5,680000 5,710000 2782307,000000
BRFS 2021-06-02 5,390000 5,910000 5,390000 5,750000 12173277,000000
BRFS 2021-06-01 5,000000 5,540000 4,990000 5,430000 13594492,000000
BRFS 2021-05-28 4,880000 4,940000 4,820000 4,930000 5319712,000000
BRFS 2021-05-27 4,900000 5,000000 4,850000 4,910000 8292800,000000
BRFS 2021-05-26 4,850000 4,880000 4,730000 4,810000 4583500,000000
BRFS 2021-05-25 5,030000 5,050000 4,820000 4,850000 6300600,000000
BRFS 2021-05-24 4,840000 5,010000 4,750000 4,940000 8987300,000000
BRFS 2021-05-21 4,550000 5,170000 4,540000 5,050000 26148600,000000
BRFS 2021-05-20 4,170000 4,390000 4,080000 4,360000 8129400,000000
BRFS 2021-05-19 4,050000 4,280000 4,050000 4,200000 14249500,000000
BRFS 2021-05-18 3,950000 4,050000 3,890000 4,050000 7301900,000000
BRFS 2021-05-17 3,900000 4,020000 3,870000 3,990000 5784100,000000
BRFS 2021-05-14 3,920000 4,000000 3,900000 3,990000 2762400,000000
BRFS 2021-05-13 3,930000 3,970000 3,810000 3,870000 6217200,000000
BRFS 2021-05-12 4,040000 4,080000 3,970000 3,970000 5090600,000000
BRFS 2021-05-11 4,050000 4,120000 4,030000 4,090000 3280100,000000
BRFS 2021-05-10 4,070000 4,150000 4,010000 4,140000 2609400,000000
BRFS 2021-05-07 3,990000 4,040000 3,940000 4,040000 1722100,000000
BRFS 2021-05-06 4,040000 4,110000 3,970000 4,010000 3679800,000000
BRFS 2021-05-05 3,820000 3,940000 3,820000 3,930000 1783500,000000
BRFS 2021-05-04 3,830000 3,860000 3,770000 3,790000 3705600,000000
BRFS 2021-05-03 3,790000 3,870000 3,770000 3,840000 6368900,000000
BRFS 2021-04-30 3,980000 3,980000 3,860000 3,880000 2783600,000000
BRFS 2021-04-29 4,050000 4,070000 4,000000 4,010000 2381900,000000
BRFS 2021-04-28 4,100000 4,120000 4,010000 4,040000 2600000,000000
BRFS 2021-04-27 4,240000 4,270000 4,040000 4,100000 5798200,000000
BRFS 2021-04-26 4,350000 4,370000 4,280000 4,310000 2603800,000000
BRFS 2021-04-23 4,430000 4,430000 4,310000 4,330000 1948200,000000
BRFS 2021-04-22 4,340000 4,350000 4,280000 4,280000 3841000,000000
BRFS 2021-04-21 4,350000 4,390000 4,300000 4,330000 1137100,000000
BRFS 2021-04-20 4,340000 4,430000 4,310000 4,320000 1777700,000000
BRFS 2021-04-19 4,210000 4,450000 4,200000 4,350000 3318400,000000
BRFS 2021-04-16 4,320000 4,320000 4,230000 4,260000 1919000,000000
BRFS 2021-04-15 4,350000 4,380000 4,290000 4,350000 2222800,000000
BRFS 2021-04-14 4,320000 4,370000 4,270000 4,300000 1612600,000000
BRFS 2021-04-13 4,260000 4,360000 4,250000 4,310000 2107900,000000
BRFS 2021-04-12 4,300000 4,350000 4,280000 4,300000 1443500,000000
BRFS 2021-04-09 4,350000 4,380000 4,250000 4,280000 1646700,000000
BRFS 2021-04-08 4,370000 4,450000 4,350000 4,420000 2043500,000000
BRFS 2021-04-07 4,450000 4,460000 4,310000 4,340000 1717600,000000
BRFS 2021-04-06 4,400000 4,430000 4,350000 4,400000 1966400,000000
BRFS 2021-04-05 4,450000 4,490000 4,370000 4,430000 2416000,000000
BRFS 2021-04-01 4,410000 4,430000 4,320000 4,330000 3108100,000000
BRFS 2021-03-31 4,420000 4,510000 4,380000 4,490000 3094800,000000
BRFS 2021-03-30 4,370000 4,460000 4,320000 4,430000 2822200,000000
BRFS 2021-03-29 4,230000 4,340000 4,210000 4,330000 2040500,000000
BRFS 2021-03-26 4,340000 4,370000 4,220000 4,290000 2303700,000000
BRFS 2021-03-25 4,230000 4,370000 4,220000 4,340000 2669800,000000
BRFS 2021-03-24 4,440000 4,550000 4,260000 4,310000 3459200,000000
BRFS 2021-03-23 4,630000 4,690000 4,420000 4,480000 4079000,000000
BRFS 2021-03-22 4,700000 4,700000 4,550000 4,650000 2316400,000000
BRFS 2021-03-19 4,530000 4,750000 4,530000 4,670000 3214700,000000
BRFS 2021-03-18 4,440000 4,580000 4,430000 4,490000 2741400,000000
BRFS 2021-03-17 4,370000 4,540000 4,310000 4,510000 2764600,000000
BRFS 2021-03-16 4,490000 4,490000 4,360000 4,420000 2483700,000000
BRFS 2021-03-15 4,420000 4,550000 4,380000 4,450000 2631800,000000
BRFS 2021-03-12 4,400000 4,590000 4,390000 4,540000 2331600,000000
BRFS 2021-03-11 4,360000 4,550000 4,350000 4,510000 3547700,000000
BRFS 2021-03-10 4,280000 4,320000 4,120000 4,310000 4537800,000000
BRFS 2021-03-09 4,140000 4,290000 4,120000 4,240000 4351300,000000
BRFS 2021-03-08 4,160000 4,220000 4,020000 4,070000 5025300,000000
BRFS 2021-03-05 4,190000 4,310000 4,160000 4,190000 7102200,000000
BRFS 2021-03-04 4,030000 4,180000 3,970000 4,040000 5479000,000000
BRFS 2021-03-03 3,810000 3,910000 3,670000 3,890000 6833200,000000
BRFS 2021-03-02 3,760000 3,920000 3,680000 3,880000 8465400,000000
BRFS 2021-03-01 3,890000 3,970000 3,770000 3,890000 6426700,000000
BRFS 2021-02-26 4,210000 4,210000 3,900000 3,900000 3769400,000000
BRFS 2021-02-25 4,450000 4,550000 4,200000 4,290000 4076100,000000
BRFS 2021-02-24 4,250000 4,450000 4,240000 4,420000 3116100,000000
BRFS 2021-02-23 4,170000 4,290000 4,130000 4,250000 3455700,000000
BRFS 2021-02-22 4,000000 4,090000 3,970000 3,970000 4141700,000000
BRFS 2021-02-19 4,210000 4,260000 4,190000 4,210000 3727800,000000
BRFS 2021-02-18 4,270000 4,310000 4,160000 4,170000 3054400,000000
BRFS 2021-02-17 4,340000 4,410000 4,240000 4,340000 3241700,000000
BRFS 2021-02-16 4,390000 4,420000 4,320000 4,360000 1171900,000000
BRFS 2021-02-12 4,290000 4,380000 4,270000 4,370000 1582300,000000
BRFS 2021-02-11 4,370000 4,390000 4,230000 4,290000 1062000,000000
BRFS 2021-02-10 4,350000 4,360000 4,270000 4,330000 1684200,000000
BRFS 2021-02-09 4,300000 4,410000 4,280000 4,370000 2736000,000000
BRFS 2021-02-08 4,260000 4,430000 4,260000 4,360000 2595100,000000
BRFS 2021-02-05 4,200000 4,250000 4,180000 4,180000 1832700,000000
BRFS 2021-02-04 4,190000 4,200000 4,130000 4,140000 1531100,000000
BRFS 2021-02-03 4,240000 4,300000 4,160000 4,230000 2461000,000000
BRFS 2021-02-02 4,020000 4,140000 4,020000 4,120000 3233800,000000
BRFS 2021-02-01 3,910000 3,940000 3,840000 3,910000 2254900,000000
BRFS 2021-01-29 4,000000 4,080000 3,910000 3,930000 2964600,000000
BRFS 2021-01-28 3,920000 4,050000 3,920000 4,000000 3217100,000000
BRFS 2021-01-27 3,880000 3,990000 3,830000 3,910000 4868400,000000
BRFS 2021-01-26 3,800000 3,910000 3,800000 3,850000 4183700,000000
BRFS 2021-01-25 3,810000 3,830000 3,700000 3,730000 1559200,000000
BRFS 2021-01-22 3,730000 3,820000 3,710000 3,820000 5440300,000000
BRFS 2021-01-21 3,830000 3,850000 3,720000 3,780000 2981000,000000
BRFS 2021-01-20 3,870000 3,890000 3,810000 3,870000 2541200,000000
BRFS 2021-01-19 3,900000 3,900000 3,830000 3,840000 4620400,000000
BRFS 2021-01-15 4,000000 4,040000 3,940000 3,990000 8077700,000000
BRFS 2021-01-14 4,060000 4,160000 4,020000 4,110000 2635000,000000
BRFS 2021-01-13 4,040000 4,080000 3,960000 4,020000 3740700,000000
BRFS 2021-01-12 3,980000 4,110000 3,980000 4,030000 5389000,000000
BRFS 2021-01-11 3,940000 3,980000 3,920000 3,960000 7593100,000000
BRFS 2021-01-08 4,150000 4,150000 4,030000 4,070000 1645600,000000
BRFS 2021-01-07 4,030000 4,110000 3,990000 4,090000 8373200,000000
BRFS 2021-01-06 4,020000 4,110000 3,980000 4,040000 5221900,000000
BRFS 2021-01-05 4,010000 4,100000 3,990000 4,070000 2882100,000000
BRFS 2021-01-04 4,290000 4,320000 4,060000 4,080000 5315200,000000
BRFS 2020-12-31 4,240000 4,260000 4,150000 4,200000 1588900,000000
BRFS 2020-12-30 4,330000 4,360000 4,260000 4,270000 1579700,000000
BRFS 2020-12-29 4,360000 4,400000 4,320000 4,350000 1880600,000000
BRFS 2020-12-28 4,300000 4,330000 4,260000 4,330000 3814600,000000
BRFS 2020-12-24 4,310000 4,320000 4,220000 4,320000 666600,000000
BRFS 2020-12-23 4,320000 4,360000 4,270000 4,340000 1425300,000000
BRFS 2020-12-22 4,370000 4,390000 4,290000 4,300000 1478500,000000
BRFS 2020-12-21 4,280000 4,380000 4,210000 4,310000 3666200,000000
BRFS 2020-12-18 4,420000 4,450000 4,340000 4,370000 2179600,000000
BRFS 2020-12-17 4,380000 4,390000 4,290000 4,320000 2243400,000000
BRFS 2020-12-16 4,330000 4,400000 4,280000 4,380000 1759600,000000
BRFS 2020-12-15 4,250000 4,330000 4,220000 4,320000 1879300,000000
BRFS 2020-12-14 4,330000 4,350000 4,270000 4,300000 3160100,000000
BRFS 2020-12-11 4,310000 4,420000 4,280000 4,380000 1550000,000000
BRFS 2020-12-10 4,370000 4,500000 4,360000 4,410000 2932400,000000
BRFS 2020-12-09 4,500000 4,520000 4,400000 4,400000 2444700,000000
BRFS 2020-12-08 4,590000 4,740000 4,500000 4,520000 4622900,000000
BRFS 2020-12-07 4,110000 4,330000 4,100000 4,180000 2492000,000000
BRFS 2020-12-04 4,240000 4,250000 4,150000 4,160000 3617200,000000
BRFS 2020-12-03 4,120000 4,270000 4,110000 4,210000 5487700,000000
BRFS 2020-12-02 4,170000 4,220000 4,100000 4,150000 4551700,000000
BRFS 2020-12-01 4,210000 4,210000 4,110000 4,170000 3360700,000000
BRFS 2020-11-30 4,130000 4,180000 4,090000 4,110000 3324500,000000
BRFS 2020-11-27 4,150000 4,170000 4,110000 4,130000 780700,000000
BRFS 2020-11-25 4,200000 4,290000 4,180000 4,200000 1629800,000000
BRFS 2020-11-24 4,100000 4,200000 4,070000 4,180000 2353100,000000
BRFS 2020-11-23 4,050000 4,100000 3,990000 4,090000 3027600,000000
BRFS 2020-11-20 3,900000 3,950000 3,880000 3,880000 4187000,000000
BRFS 2020-11-19 3,960000 4,000000 3,900000 3,940000 2640800,000000
BRFS 2020-11-18 4,060000 4,110000 3,990000 4,000000 2751100,000000
BRFS 2020-11-17 3,710000 3,950000 3,710000 3,920000 3987000,000000
BRFS 2020-11-16 3,690000 3,740000 3,620000 3,710000 2928100,000000
BRFS 2020-11-13 3,570000 3,700000 3,540000 3,700000 2316300,000000
BRFS 2020-11-12 3,620000 3,700000 3,520000 3,530000 2479700,000000
BRFS 2020-11-11 3,640000 3,670000 3,560000 3,590000 2291300,000000
BRFS 2020-11-10 3,710000 3,730000 3,540000 3,660000 3005000,000000
BRFS 2020-11-09 3,490000 3,520000 3,410000 3,470000 3516600,000000
BRFS 2020-11-06 3,220000 3,350000 3,190000 3,350000 2197300,000000
BRFS 2020-11-05 3,110000 3,250000 3,090000 3,240000 1690600,000000
BRFS 2020-11-04 3,050000 3,110000 3,010000 3,060000 1996500,000000
BRFS 2020-11-03 2,990000 3,060000 2,970000 3,060000 6731200,000000
BRFS 2020-11-02 2,970000 3,040000 2,960000 3,030000 1599000,000000
BRFS 2020-10-30 2,980000 3,040000 2,940000 2,960000 9700300,000000
BRFS 2020-10-29 2,900000 2,980000 2,850000 2,970000 5117100,000000
BRFS 2020-10-28 2,970000 3,040000 2,960000 2,980000 6356900,000000
BRFS 2020-10-27 3,120000 3,170000 3,060000 3,060000 7544600,000000
BRFS 2020-10-26 3,190000 3,250000 3,160000 3,250000 8218400,000000
BRFS 2020-10-23 3,340000 3,340000 3,240000 3,270000 1447800,000000
BRFS 2020-10-22 3,260000 3,390000 3,250000 3,370000 1832700,000000
BRFS 2020-10-21 3,300000 3,330000 3,250000 3,260000 1422300,000000
BRFS 2020-10-20 3,310000 3,330000 3,250000 3,330000 1828000,000000
BRFS 2020-10-19 3,320000 3,350000 3,230000 3,230000 1858700,000000
BRFS 2020-10-16 3,320000 3,390000 3,310000 3,310000 2578300,000000
BRFS 2020-10-15 3,300000 3,370000 3,290000 3,320000 1826200,000000
BRFS 2020-10-14 3,310000 3,420000 3,290000 3,310000 2519700,000000
BRFS 2020-10-13 3,190000 3,280000 3,130000 3,250000 2005700,000000
BRFS 2020-10-12 3,210000 3,230000 3,170000 3,190000 955100,000000
BRFS 2020-10-09 3,200000 3,250000 3,160000 3,170000 2883400,000000
BRFS 2020-10-08 3,140000 3,250000 3,130000 3,250000 2115000,000000
BRFS 2020-10-07 3,200000 3,230000 3,130000 3,160000 1760200,000000
BRFS 2020-10-06 3,300000 3,330000 3,190000 3,220000 3518400,000000
BRFS 2020-10-05 3,200000 3,260000 3,180000 3,250000 1590400,000000
BRFS 2020-10-02 3,260000 3,330000 3,190000 3,210000 1941000,000000
BRFS 2020-10-01 3,230000 3,290000 3,180000 3,270000 2994500,000000
BRFS 2020-09-30 3,260000 3,300000 3,210000 3,280000 2927700,000000
BRFS 2020-09-29 3,300000 3,410000 3,220000 3,230000 2384600,000000
BRFS 2020-09-28 3,550000 3,570000 3,290000 3,350000 4546500,000000
BRFS 2020-09-25 3,530000 3,570000 3,470000 3,520000 1719500,000000
BRFS 2020-09-24 3,520000 3,660000 3,480000 3,610000 3117100,000000
BRFS 2020-09-23 3,700000 3,710000 3,530000 3,530000 2545200,000000
BRFS 2020-09-22 3,810000 3,870000 3,740000 3,770000 1244100,000000
BRFS 2020-09-21 3,800000 3,830000 3,710000 3,790000 1685300,000000
BRFS 2020-09-18 4,070000 4,170000 3,880000 3,880000 2419700,000000
BRFS 2020-09-17 4,080000 4,190000 4,030000 4,120000 3522400,000000
BRFS 2020-09-16 4,080000 4,160000 4,070000 4,070000 1462000,000000
BRFS 2020-09-15 3,990000 4,150000 3,930000 4,110000 4322900,000000
BRFS 2020-09-14 3,850000 3,980000 3,820000 3,930000 2682300,000000
BRFS 2020-09-11 3,880000 3,910000 3,770000 3,790000 1985300,000000
BRFS 2020-09-10 3,800000 4,010000 3,780000 3,870000 4437000,000000
BRFS 2020-09-09 3,770000 3,860000 3,730000 3,770000 3205900,000000
BRFS 2020-09-08 3,670000 3,820000 3,630000 3,690000 3298300,000000
BRFS 2020-09-04 3,780000 3,820000 3,680000 3,780000 2095800,000000
BRFS 2020-09-03 3,860000 3,930000 3,750000 3,790000 5991000,000000
BRFS 2020-09-02 3,730000 3,860000 3,710000 3,850000 7946200,000000
BRFS 2020-09-01 3,640000 3,740000 3,630000 3,720000 8797500,000000
BRFS 2020-08-31 3,660000 3,710000 3,590000 3,600000 3092100,000000
BRFS 2020-08-28 3,620000 3,740000 3,610000 3,710000 3529100,000000
BRFS 2020-08-27 3,600000 3,630000 3,500000 3,550000 3043600,000000
BRFS 2020-08-26 3,600000 3,600000 3,410000 3,490000 6083400,000000
BRFS 2020-08-25 3,620000 3,640000 3,560000 3,640000 2849000,000000
BRFS 2020-08-24 3,700000 3,740000 3,600000 3,670000 1902200,000000
BRFS 2020-08-21 3,690000 3,690000 3,610000 3,680000 1296700,000000
BRFS 2020-08-20 3,730000 3,750000 3,610000 3,720000 3002600,000000
BRFS 2020-08-19 3,890000 3,920000 3,760000 3,760000 2297300,000000
BRFS 2020-08-18 3,900000 3,930000 3,830000 3,870000 1688700,000000
BRFS 2020-08-17 3,810000 3,910000 3,810000 3,820000 2236100,000000
BRFS 2020-08-14 3,900000 3,930000 3,800000 3,820000 2151400,000000
BRFS 2020-08-13 4,020000 4,110000 3,880000 3,900000 3531300,000000
BRFS 2020-08-12 4,160000 4,200000 4,000000 4,170000 2053800,000000
BRFS 2020-08-11 4,110000 4,270000 4,070000 4,170000 2026900,000000
BRFS 2020-08-10 4,200000 4,220000 3,970000 4,010000 2427700,000000
BRFS 2020-08-07 4,020000 4,240000 3,980000 4,140000 3199400,000000
BRFS 2020-08-06 4,000000 4,170000 4,000000 4,090000 3001100,000000
BRFS 2020-08-05 3,890000 3,940000 3,830000 3,920000 1572800,000000
BRFS 2020-08-04 3,870000 3,940000 3,770000 3,870000 1967500,000000
BRFS 2020-08-03 3,870000 3,970000 3,850000 3,890000 1584000,000000
BRFS 2020-07-31 4,080000 4,090000 3,970000 3,980000 1761100,000000
BRFS 2020-07-30 4,230000 4,260000 4,100000 4,140000 2399700,000000
BRFS 2020-07-29 4,230000 4,350000 4,210000 4,250000 2298800,000000
BRFS 2020-07-28 3,920000 4,220000 3,900000 4,150000 2692000,000000
BRFS 2020-07-27 3,890000 3,950000 3,850000 3,920000 1617200,000000
BRFS 2020-07-24 3,910000 4,000000 3,840000 3,930000 1362400,000000
BRFS 2020-07-23 4,020000 4,060000 3,910000 3,930000 2081000,000000
BRFS 2020-07-22 4,020000 4,120000 4,000000 4,040000 2082000,000000
BRFS 2020-07-21 4,070000 4,080000 4,010000 4,040000 1865500,000000
BRFS 2020-07-20 3,910000 4,030000 3,890000 3,990000 2952200,000000
BRFS 2020-07-17 3,800000 3,940000 3,790000 3,850000 2173400,000000
BRFS 2020-07-16 3,820000 3,860000 3,750000 3,810000 2033800,000000
BRFS 2020-07-15 3,850000 3,870000 3,760000 3,800000 1815700,000000
BRFS 2020-07-14 3,710000 3,830000 3,660000 3,800000 2213900,000000
BRFS 2020-07-13 3,870000 3,910000 3,760000 3,760000 2804600,000000
BRFS 2020-07-10 3,850000 3,900000 3,830000 3,880000 2137800,000000
BRFS 2020-07-09 3,970000 4,040000 3,880000 3,880000 2310600,000000
BRFS 2020-07-08 3,930000 4,000000 3,910000 3,940000 2084900,000000
BRFS 2020-07-07 4,030000 4,060000 3,830000 3,840000 2167500,000000
BRFS 2020-07-06 3,900000 4,010000 3,900000 3,990000 3358200,000000
BRFS 2020-07-02 3,900000 3,930000 3,790000 3,810000 2795400,000000
BRFS 2020-07-01 3,950000 4,040000 3,870000 3,910000 2662000,000000
BRFS 2020-06-30 3,860000 4,000000 3,830000 3,970000 3127200,000000
BRFS 2020-06-29 4,020000 4,040000 3,760000 3,880000 3740900,000000
BRFS 2020-06-26 4,110000 4,150000 3,940000 3,960000 2369800,000000
BRFS 2020-06-25 4,120000 4,180000 4,080000 4,160000 1320000,000000
BRFS 2020-06-24 4,190000 4,220000 4,040000 4,120000 2193900,000000
BRFS 2020-06-23 4,310000 4,410000 4,280000 4,330000 1403200,000000
BRFS 2020-06-22 4,260000 4,300000 4,180000 4,220000 1469200,000000
BRFS 2020-06-19 4,230000 4,320000 4,200000 4,260000 3294800,000000
BRFS 2020-06-18 4,200000 4,300000 4,150000 4,200000 1787500,000000
BRFS 2020-06-17 4,310000 4,430000 4,280000 4,300000 1825100,000000
BRFS 2020-06-16 4,300000 4,380000 4,170000 4,260000 3679800,000000
BRFS 2020-06-15 4,150000 4,260000 4,090000 4,170000 3870800,000000
BRFS 2020-06-12 4,290000 4,390000 4,170000 4,280000 3840000,000000
BRFS 2020-06-11 4,370000 4,400000 4,100000 4,170000 2944200,000000
BRFS 2020-06-10 4,730000 4,760000 4,570000 4,570000 3448400,000000
BRFS 2020-06-09 4,800000 4,830000 4,640000 4,700000 4773400,000000
BRFS 2020-06-08 4,650000 4,840000 4,620000 4,810000 4680900,000000
BRFS 2020-06-05 4,730000 4,780000 4,550000 4,600000 3454700,000000
BRFS 2020-06-04 4,530000 4,620000 4,510000 4,590000 2492600,000000
BRFS 2020-06-03 4,770000 4,780000 4,440000 4,470000 3674800,000000
BRFS 2020-06-02 4,450000 4,580000 4,430000 4,520000 3661300,000000
BRFS 2020-06-01 4,340000 4,510000 4,300000 4,400000 2903800,000000
BRFS 2020-05-29 4,300000 4,360000 4,140000 4,280000 3477400,000000
BRK-A 2022-06-27 423279,000000 423252,500000 417025,750000 417700,000000
2397,000000
BRK-A 2022-06-24 405489,000000 419570,250000 403000,093750 417401,000000
2120,000000
BRK-A 2022-06-23 406413,000000 406742,218750 396558,625000 402300,000000
2555,000000
BRK-A 2022-06-22 402568,000000 410455,093750 402000,000000 405649,000000
1838,000000
BRK-A 2022-06-21 412749,250000 412749,250000 405700,000000 407800,000000
2709,000000
BRK-A 2022-06-17 406209,000000 406209,250000 399022,250000 403150,000000
2204,000000
BRK-A 2022-06-16 413375,000000 411475,468750 400757,250000 403971,000000
2789,000000
BRK-A 2022-06-15 423688,000000 426715,000000 411427,250000 418600,000000
2191,000000
BRK-A 2022-06-14 421651,000000 428220,000000 414200,000000 415500,000000
2305,000000
BRK-A 2022-06-13 432489,000000 433869,000000 422437,500000 423700,000000
3205,000000
BRK-A 2022-06-10 448000,000000 448500,000000 439005,000000 439780,000000
2682,000000
BRK-A 2022-06-09 464275,000000 463147,281250 451831,375000 452260,000000
1963,000000
BRK-A 2022-06-08 472090,000000 472089,531250 462300,562500 463300,000000
2057,000000
BRK-A 2022-06-07 467650,000000 471499,906250 464551,000000 471499,906250
1808,000000
BRK-A 2022-06-06 472900,000000 473900,000000 467632,250000 468400,000000
2003,000000
BRK-A 2022-06-03 469925,000000 471789,250000 465850,000000 467650,000000
1948,000000
BRK-A 2022-06-02 472134,250000 472886,000000 463312,250000 472710,000000
2053,000000
BRK-A 2022-06-01 476594,000000 476594,250000 464900,000000 469620,000000
2137,000000
BRK-A 2022-05-31 477890,000000 479309,250000 472110,125000 474050,000000
2851,000000
BRK-A 2022-05-27 472795,000000 478669,500000 471520,781250 478670,000000
1927,000000
BRK-A 2022-05-26 465146,000000 471601,718750 466690,031250 468805,000000
1746,000000
BRK-A 2022-05-25 462229,687500 466541,093750 459140,812500 462890,000000
1709,000000
BRK-A 2022-05-24 462229,687500 466418,468750 460008,031250 460201,375000
1256,000000
BRK-A 2022-05-23 462639,000000 468950,812500 460625,593750 464510,000000
2307,000000
BRK-A 2022-05-20 462425,000000 462424,531250 448108,343750 456500,000000
2362,000000
BRK-A 2022-05-19 457940,000000 459694,312500 452000,000000 456031,000000
3344,000000
BRK-A 2022-05-18 471053,000000 473284,531250 458619,812500 461000,000000
2506,000000
BRK-A 2022-05-17 470771,000000 478709,000000 468330,812500 471670,000000
2228,000000
BRK-A 2022-05-13 466106,000000 469144,468750 462327,250000 465011,000000
2440,000000
BRK-A 2022-05-12 460431,000000 464844,531250 454670,000000 461631,000000
2951,000000
BRK-A 2022-05-11 474535,000000 476600,000000 466725,031250 468000,000000
2266,000000
BRK-A 2022-05-10 478465,000000 478750,000000 466051,656250 469780,000000
2395,000000
BRK-A 2022-05-09 477825,000000 477272,562500 469238,875000 471200,000000
3252,000000
BRK-A 2022-05-06 482864,000000 483795,000000 475000,000000 479500,000000
2491,000000
BRK-A 2022-05-05 487900,000000 493849,531250 476747,500000 481400,000000
2948,000000
BRK-A 2022-05-04 486664,000000 494343,000000 477711,718750 494343,000000
2397,000000
BRK-A 2022-05-03 480541,000000 487713,000000 478150,000000 481197,750000
2423,000000
BRK-A 2022-05-02 485921,000000 492124,531250 470692,250000 478150,000000
4068,000000
BRK-A 2022-04-29 495206,000000 500000,000000 484340,000000 484340,000000
3071,000000
BRK-A 2022-04-27 498093,000000 502062,468750 495230,000000 496800,000000
2530,000000
BRK-A 2022-04-26 506789,000000 507419,406250 497777,000000 497777,000000
2840,000000
BRK-A 2022-04-25 501835,000000 509649,968750 495149,500000 506200,062500
4267,000000
BRK-A 2022-04-22 515050,000000 515762,718750 504513,843750 505440,000000
3454,000000
BRK-A 2022-04-21 524394,000000 526374,187500 515000,000000 515815,000000
3891,000000
BRK-A 2022-04-20 525288,000000 526699,000000 521000,000000 522900,562500
4449,000000
BRK-A 2022-04-19 522339,000000 524207,750000 519001,000000 523260,000000
4102,000000
BRK-A 2022-04-18 516774,000000 521019,406250 514600,000000 519499,000000
3320,000000
BRK-A 2022-04-14 519163,000000 521674,000000 516435,000000 516435,000000
1626,000000
BRK-A 2022-04-13 524135,000000 525900,000000 517973,000000 519799,906250
2018,000000
BRK-A 2022-04-12 529165,000000 531000,000000 522693,125000 524271,000000
2064,000000
BRK-A 2022-04-11 528413,000000 531880,000000 524085,593750 527590,000000
2324,000000
BRK-A 2022-04-08 524139,000000 531040,000000 520276,000000 529000,000000
2134,000000
BRK-A 2022-04-07 519110,000000 521855,000000 513904,687500 519760,000000
1997,000000
BRK-A 2022-04-06 511475,000000 520368,875000 510241,000000 517002,000000
2027,000000
BRK-A 2022-04-05 520074,000000 524425,000000 516000,000000 516000,000000
2357,000000
BRK-A 2022-04-04 529375,000000 532029,250000 516592,593750 518714,000000
4039,000000
BRK-A 2022-04-01 530026,000000 533139,250000 523662,375000 527760,000000
2606,000000
BRK-A 2022-03-31 538660,000000 540420,000000 528921,000000 528921,000000
2329,000000
BRK-A 2022-03-30 531305,000000 537370,500000 527650,125000 536440,000000
2326,000000
BRK-A 2022-03-29 544389,000000 543239,750000 528867,500000 532011,000000
3669,000000
BRK-A 2022-03-28 540913,000000 544000,000000 533345,062500 539180,000000
3804,000000
BRK-A 2022-03-25 531088,000000 538949,000000 530545,312500 538949,000000
2616,000000
BRK-A 2022-03-24 528414,000000 528816,812500 523777,500000 528817,000000
2098,000000
BRK-A 2022-03-23 523066,000000 528015,000000 519150,500000 521781,000000
2952,000000
BRK-A 2022-03-22 526201,000000 532530,000000 523500,000000 525854,000000
3731,000000
BRK-A 2022-03-21 517231,000000 526732,500000 516714,875000 525000,000000
3292,000000
BRK-A 2022-03-18 515731,000000 520654,468750 508852,593750 512991,000000
3485,000000
BRK-A 2022-03-17 505385,000000 518438,000000 503641,000000 518438,000000
2921,000000
BRK-A 2022-03-16 502201,000000 506028,968750 497612,843750 504036,000000
2516,000000
BRK-A 2022-03-15 498673,000000 501939,187500 494022,593750 498160,000000
2613,000000
BRK-A 2022-03-14 493988,000000 500022,843750 491946,593750 493785,000000
2916,000000
BRK-A 2022-03-11 490155,000000 497333,000000 488551,000000 489802,000000
1791,000000
BRK-A 2022-03-10 484252,000000 488240,000000 482816,156250 487820,000000
1564,000000
BRK-A 2022-03-09 491339,000000 491550,187500 484184,500000 488245,000000
1634,000000
BRK-A 2022-03-08 486690,000000 491500,000000 476921,000000 478025,000000
2027,000000
BRK-A 2022-03-07 491039,250000 490065,281250 480887,781250 484527,000000
2348,000000
BRK-A 2022-03-04 485375,000000 488179,000000 480380,218750 487440,000000
1968,000000
BRK-A 2022-03-03 490798,000000 494157,500000 485888,218750 491245,000000
1910,000000
BRK-A 2022-03-02 479174,000000 488765,187500 477091,000000 486109,000000
1613,000000
BRK-A 2022-03-01 482000,000000 482151,406250 470644,875000 475879,000000
1799,000000
BRK-A 2022-02-28 476700,000000 483638,000000 473930,000000 476205,000000
2405,000000
BRK-A 2022-02-25 467598,000000 482401,781250 466465,500000 479345,000000
2156,000000
BRK-A 2022-02-24 452928,000000 463343,250000 450050,000000 462110,000000
2739,000000
BRK-A 2022-02-23 474975,000000 475989,250000 464400,031250 465515,000000
1710,000000
BRK-A 2022-02-22 470733,000000 473459,531250 466257,375000 471418,000000
2389,000000
BRK-A 2022-02-18 471528,000000 473744,500000 470000,000000 472257,000000
1533,000000
BRK-A 2022-02-17 474829,000000 474829,000000 469181,937500 470655,000000
1428,000000
BRK-A 2022-02-16 472983,000000 475641,250000 471805,281250 474444,000000
1276,000000
BRK-A 2022-02-15 475390,000000 476765,281250 472455,562500 473980,000000
1490,000000
BRK-A 2022-02-14 479208,000000 481053,937500 468562,500000 472410,000000
2180,000000
BRK-A 2022-02-11 481068,000000 484704,843750 476885,500000 479370,000000
1614,000000
BRK-A 2022-02-10 481000,000000 483686,625000 478077,500000 480105,000000
1767,000000
BRK-A 2022-02-09 485650,000000 488399,843750 482502,000000 483900,000000
1827,000000
BRK-A 2022-02-08 477670,000000 483984,843750 474215,000000 482030,000000
1663,000000
BRK-A 2022-02-07 474100,000000 477349,937500 468252,500000 474900,000000
1956,000000
BRK-A 2022-02-04 471990,000000 476774,000000 469226,500000 473364,000000
1997,000000
BRK-A 2022-02-03 478840,000000 479785,156250 472081,500000 472536,000000
1583,000000
BRK-A 2022-02-02 470620,000000 480219,281250 470143,406250 479500,000000
1873,000000
BRK-A 2022-02-01 469465,000000 471885,312500 466083,031250 471184,000000
1917,000000
BRK-A 2022-01-31 467665,000000 470739,000000 462150,000000 469805,000000
2575,000000
BRK-A 2022-01-28 462560,000000 469880,000000 456280,500000 469880,000000
1999,000000
BRK-A 2022-01-27 469000,000000 473899,906250 458392,781250 461200,000000
1920,000000
BRK-A 2022-01-26 466162,000000 470428,593750 460859,156250 463652,000000
1973,000000
BRK-A 2022-01-25 453012,000000 464727,750000 443401,687500 461919,000000
2057,000000
BRK-A 2022-01-24 449333,000000 457864,468750 445014,625000 456901,000000
3706,000000
BRK-A 2022-01-21 465040,000000 466988,531250 456623,343750 458675,000000
2324,000000
BRK-A 2022-01-20 473973,000000 476446,750000 466602,218750 467390,000000
1727,000000
BRK-A 2022-01-19 483000,000000 482999,781250 472802,000000 473440,000000
1772,000000
BRK-A 2022-01-18 484930,000000 484978,000000 477746,156250 480081,000000
2734,000000
BRK-A 2022-01-14 480280,000000 486999,000000 476917,625000 485379,000000
2013,000000
BRK-A 2022-01-13 482058,000000 485717,500000 481381,718750 483872,000000
1803,000000
BRK-A 2022-01-12 481190,281250 482436,906250 477137,437500 481700,000000
1691,000000
BRK-A 2022-01-11 479352,000000 480935,000000 473185,000000 480340,000000
1697,000000
BRK-A 2022-01-10 483800,000000 483800,000000 473373,375000 477165,000000
2633,000000
BRK-A 2022-01-07 474696,000000 480840,125000 473506,750000 480000,000000
2419,000000
BRK-A 2022-01-06 470900,000000 473210,156250 467320,875000 473153,000000
1853,000000
BRK-A 2022-01-05 468500,000000 474012,500000 467114,500000 467274,000000
2175,000000
BRK-A 2022-01-04 458675,000000 466194,968750 452376,000000 465725,000000
2262,000000
BRK-A 2022-01-03 452005,000000 454800,000000 451020,000000 454300,000000
2736,000000
BRK-A 2021-12-31 449945,000000 455910,000000 449945,000000 450662,000000
1446,000000
BRK-A 2021-12-30 453728,000000 455000,000000 452545,000000 452700,000000
1555,000000
BRK-A 2021-12-29 452370,000000 453411,125000 450670,125000 452102,000000
1400,000000
BRK-A 2021-12-28 447562,000000 452244,000000 446405,125000 449570,125000
1477,000000
BRK-A 2021-12-27 444205,000000 447284,968750 444020,125000 447110,000000
2522,000000
BRK-A 2021-12-23 445394,812500 448250,000000 443525,000000 444654,000000
1504,000000
BRK-A 2021-12-22 441460,000000 444587,687500 440304,000000 444588,000000
1148,000000
BRK-A 2021-12-21 441314,000000 445379,000000 439385,125000 442999,906250
1320,000000
BRK-A 2021-12-20 438290,000000 439949,468750 434055,000000 437445,000000
1745,000000
BRK-A 2021-12-17 448850,000000 449949,468750 441200,000000 443304,000000
2328,000000
BRK-A 2021-12-16 447540,000000 454550,000000 444655,125000 454550,000000
2226,000000
BRK-A 2021-12-15 445928,000000 446610,406250 441709,000000 443702,000000
2432,000000
BRK-A 2021-12-14 436865,000000 446724,031250 434981,000000 446104,000000
2195,000000
BRK-A 2021-12-13 435860,000000 439471,562500 431087,500000 437730,000000
2086,000000
BRK-A 2021-12-10 431254,000000 435000,000000 428402,000000 435000,000000
1559,000000
BRK-A 2021-12-09 428933,000000 430650,000000 425414,000000 428402,000000
1310,000000
BRK-A 2021-12-08 430115,000000 431500,000000 426022,656250 428040,000000
1099,000000
BRK-A 2021-12-07 430739,000000 431678,875000 426200,000000 429830,000000
1261,000000
BRK-A 2021-12-06 423201,000000 428000,000000 420000,000000 426200,000000
1656,000000
BRK-A 2021-12-03 421420,000000 426000,000000 416100,000000 418676,000000
1643,000000
BRK-A 2021-12-02 417775,562500 422835,875000 415921,375000 420352,343750
1230,000000
BRK-A 2021-12-01 421535,000000 424668,875000 415000,000000 415660,000000
2031,000000
BRK-A 2021-11-30 423822,000000 423822,500000 416545,593750 416876,000000
1909,000000
BRK-A 2021-11-29 429048,000000 432135,000000 425000,000000 425260,000000
1937,000000
BRK-A 2021-11-26 424233,000000 429524,000000 422363,250000 427833,000000
1609,000000
BRK-A 2021-11-24 434643,000000 437139,000000 431497,406250 433333,000000
1464,000000
BRK-A 2021-11-23 432837,000000 435365,000000 430100,000000 434921,000000
2424,000000
BRK-A 2021-11-22 425225,000000 432000,000000 423392,156250 430100,000000
1888,000000
BRK-A 2021-11-19 422900,000000 424300,000000 420000,000000 423374,000000
1557,000000
BRK-A 2021-11-18 428429,000000 425810,500000 422410,375000 422702,000000
1562,000000
BRK-A 2021-11-17 427651,000000 429710,000000 424201,000000 426198,000000
1794,000000
BRK-A 2021-11-16 429638,000000 431849,000000 427120,000000 427702,000000
1502,000000
BRK-A 2021-11-15 432193,000000 434335,000000 429078,500000 429302,000000
1800,000000
BRK-A 2021-11-12 432614,000000 432899,000000 427664,000000 431575,000000
1230,000000
BRK-A 2021-11-11 431800,000000 434399,000000 428694,000000 429202,000000
1421,000000
BRK-A 2021-11-10 431420,000000 432589,125000 428993,937500 430505,000000
1705,000000
BRK-A 2021-11-09 435345,000000 435637,500000 430174,125000 431497,656250
2037,000000
BRK-A 2021-11-08 439649,000000 445000,000000 434752,343750 435200,000000
2804,000000
BRK-A 2021-11-05 434887,000000 437749,375000 432113,875000 434000,000000
1676,000000
BRK-A 2021-11-04 436462,000000 436462,500000 429887,187500 433102,000000
1962,000000
BRK-A 2021-11-03 433425,000000 435138,937500 431336,625000 435020,000000
1441,000000
BRK-A 2021-11-02 434440,000000 434654,375000 429800,000000 434244,968750
1720,000000
BRK-A 2021-11-01 434513,000000 434685,500000 430521,625000 430944,000000
2299,000000
BRK-A 2021-10-29 435053,000000 436478,968750 432165,000000 432902,000000
2065,000000
BRK-A 2021-10-28 434703,000000 436249,500000 432581,750000 436250,000000
2402,000000
BRK-A 2021-10-27 437527,000000 439229,218750 433050,000000 433050,000000
3227,000000
BRK-A 2021-10-26 437165,000000 439850,000000 435446,031250 437890,000000
1898,000000
BRK-A 2021-10-25 435963,000000 437070,968750 433152,500000 436401,000000
1781,000000
BRK-A 2021-10-22 431720,000000 436038,000000 431038,562500 435722,000000
1495,000000
BRK-A 2021-10-21 432690,000000 434800,000000 429435,593750 431680,000000
1413,000000
BRK-A 2021-10-20 428113,000000 433000,000000 426111,468750 432495,000000
1659,000000
BRK-A 2021-10-19 429335,000000 429500,000000 425841,000000 428105,000000
1254,000000
BRK-A 2021-10-18 428950,000000 426996,250000 424047,062500 426189,000000
1452,000000
BRK-A 2021-10-15 429300,000000 429300,000000 424945,343750 427701,000000
1201,000000
BRK-A 2021-10-14 420866,000000 425043,031250 420824,218750 423648,000000
1213,000000
BRK-A 2021-10-13 417906,000000 420433,468750 415265,250000 418402,000000
1217,000000
BRK-A 2021-10-12 423252,000000 424859,218750 419000,000000 419595,937500
1061,000000
BRK-A 2021-10-11 427172,000000 429657,000000 423000,000000 423000,000000
1235,000000
BRK-A 2021-10-08 425643,000000 428323,093750 424200,000000 427765,000000
1285,000000
BRK-A 2021-10-07 424999,000000 428655,000000 423516,468750 425431,000000
1240,000000
BRK-A 2021-10-06 416406,000000 421900,000000 413661,750000 421900,000000
1126,000000
BRK-A 2021-10-05 413312,718750 420959,406250 411659,093750 418539,000000 936,000000
BRK-A 2021-10-04 415146,218750 416803,500000 411285,781250 412540,000000
1448,000000
BRK-A 2021-10-01 412916,000000 417653,375000 410099,500000 414878,000000
1000,000000
BRK-A 2021-09-30 419310,000000 419310,500000 411185,000000 411379,000000
1257,000000
BRK-A 2021-09-29 417200,000000 419632,812500 415695,000000 417165,000000 785,000000
BRK-A 2021-09-28 419976,000000 422935,375000 415395,500000 416580,000000 957,000000
BRK-A 2021-09-27 419638,000000 422203,000000 418928,281250 420791,406250 893,000000
BRK-A 2021-09-24 418475,000000 419969,937500 417561,312500 418101,000000 878,000000
BRK-A 2021-09-23 414298,000000 420948,937500 413700,000000 418390,000000
1090,000000
BRK-A 2021-09-22 415671,000000 416762,218750 411920,000000 412081,000000 917,000000
BRK-A 2021-09-21 416570,000000 416570,500000 411280,937500 412802,000000
1374,000000
BRK-A 2021-09-20 411704,000000 416000,000000 409000,000000 416000,000000
1705,000000
BRK-A 2021-09-17 418705,281250 421124,500000 415000,000000 416400,000000
1579,000000
BRK-A 2021-09-16 420170,000000 420800,000000 416214,718750 419120,000000 780,000000
BRK-A 2021-09-15 417357,625000 419997,500000 416628,875000 419785,000000 825,000000
BRK-A 2021-09-14 422300,000000 422375,125000 416153,937500 416996,000000
1520,000000
BRK-A 2021-09-13 418510,000000 422522,500000 417686,625000 420801,000000
1260,000000
BRK-A 2021-09-10 421028,000000 421290,937500 417942,375000 417954,000000 937,000000
BRK-A 2021-09-09 420270,000000 421490,000000 419136,375000 420285,000000 975,000000
BRK-A 2021-09-08 419732,000000 421456,000000 417925,000000 420718,968750
1078,000000
BRK-A 2021-09-07 424688,000000 428102,500000 419808,625000 419851,000000
1770,000000
BRK-A 2021-09-03 428825,000000 428825,125000 424201,000000 424201,000000
1358,000000
BRK-A 2021-09-02 429606,000000 431317,343750 428017,500000 428640,000000 938,000000
BRK-A 2021-09-01 431180,000000 433720,000000 429000,000000 430000,000000 961,000000
BRK-A 2021-08-31 429405,000000 431000,000000 428706,375000 429900,000000 976,000000
BRK-A 2021-08-30 431060,000000 431949,000000 429133,875000 429720,000000
1027,000000
BRK-A 2021-08-27 429873,000000 431438,625000 429332,000000 431295,687500 723,000000
BRK-A 2021-08-26 433588,000000 433707,625000 428957,250000 429715,000000 896,000000
BRK-A 2021-08-25 431705,000000 434422,750000 429585,500000 432354,000000 823,000000
BRK-A 2021-08-24 430686,000000 431800,000000 428132,218750 430700,000000 875,000000
BRK-A 2021-08-23 432025,000000 432527,625000 425000,000000 425000,000000 955,000000
BRK-A 2021-08-20 429605,000000 430543,000000 427862,000000 430007,062500 842,000000
BRK-A 2021-08-19 428190,000000 431975,531250 427590,125000 428994,000000
1067,000000
BRK-A 2021-08-18 435175,000000 436825,000000 430651,000000 430651,000000 948,000000
BRK-A 2021-08-17 434530,000000 437550,812500 433136,062500 435610,000000
1013,000000
BRK-A 2021-08-16 432443,000000 435657,500000 429462,500000 435370,000000
1255,000000
BRK-A 2021-08-13 437935,000000 437934,625000 432188,375000 433124,000000
1207,000000
BRK-A 2021-08-12 439121,000000 439800,000000 434845,875000 436545,000000
1116,000000
BRK-A 2021-08-11 432690,000000 439162,750000 434655,250000 438160,000000
1282,000000
BRK-A 2021-08-10 432690,000000 434926,000000 430470,437500 434610,000000
1166,000000
BRK-A 2021-08-09 4330560,000000 434297,500000 430485,781250 431881,000000
1636,000000
BRK-A 2021-08-06 424426,000000 430160,000000 424103,000000 430160,000000
1253,000000
BRK-A 2021-08-05 421358,000000 424000,000000 419000,000000 421306,000000
1079,000000
BRK-A 2021-08-04 421987,625000 422884,406250 419742,500000 419962,000000 957,000000
BRK-A 2021-08-03 420576,000000 425000,000000 416964,875000 423706,000000
1132,000000
BRK-A 2021-08-02 420985,281250 424242,000000 418287,250000 418695,000000
1239,000000
BRK-A 2021-07-30 421770,000000 422792,812500 418104,500000 418900,000000 881,000000
BRK-A 2021-07-29 419634,000000 423208,875000 419634,500000 420676,000000
1028,000000
BRK-A 2021-07-28 422250,000000 423460,937500 418234,750000 418975,000000 974,000000
BRK-A 2021-07-27 419810,000000 423000,000000 417135,468750 422308,812500
1102,000000
BRK-A 2021-07-26 418380,000000 422000,000000 418380,000000 419500,000000
1108,000000
BRK-A 2021-07-23 418856,000000 421413,000000 418220,000000 419000,000000 841,000000
BRK-A 2021-07-22 419970,000000 420248,000000 417682,000000 417800,000000 936,000000
BRK-A 2021-07-21 419970,000000 420248,000000 417682,000000 418468,500000 357,000000
BRK-A 2021-07-20 410308,000000 418481,125000 409983,000000 416244,000000
1110,000000
BRK-A 2021-07-19 413133,000000 414230,000000 407773,218750 410450,000000
1569,000000
BRK-A 2021-07-16 421981,125000 421981,125000 417113,000000 417601,000000 875,000000
BRK-A 2021-07-15 417336,000000 422103,062500 417177,000000 421350,000000 903,000000
BRK-A 2021-07-14 419806,000000 422061,375000 418000,000000 418500,000000 949,000000
BRK-A 2021-07-13 421011,000000 421524,500000 418724,000000 419820,000000 965,000000
BRK-A 2021-07-12 420711,000000 424304,062500 418689,312500 420937,000000
1399,000000
BRK-A 2021-07-09 414768,000000 422269,968750 414462,500000 422000,000000
1179,000000
BRK-A 2021-07-08 416268,000000 417572,500000 411000,000000 411840,000000
1568,000000
BRK-A 2021-07-07 415581,000000 420505,000000 415325,625000 419401,000000
1083,000000
BRK-A 2021-07-06 419066,000000 419065,500000 414000,000000 416930,000000
1393,000000
BRK-A 2021-07-02 423427,000000 423427,000000 419020,031250 420000,000000
1229,000000
BRK-A 2021-07-01 418708,000000 421490,687500 417632,375000 421005,000000 980,000000
BRK-A 2021-06-30 415236,000000 419265,218750 415100,000000 418601,000000 995,000000
BRK-A 2021-06-29 417100,000000 418868,000000 415019,500000 417000,000000
1170,000000
BRK-A 2021-06-28 420420,000000 420965,000000 415200,000000 416304,000000
1631,000000
BRK-A 2021-06-25 417416,000000 420389,437500 414966,687500 419134,000000 999,000000
BRK-A 2021-06-24 414780,000000 416864,000000 413187,125000 415000,000000
1188,000000
BRK-A 2021-06-23 416750,000000 416945,375000 413584,000000 413890,000000
1466,000000
BRK-A 2021-06-22 418010,000000 418875,000000 415205,000000 418875,000000
1251,000000
BRK-A 2021-06-21 414842,000000 419177,218750 414044,000000 417780,000000
1357,000000
BRK-A 2021-06-18 415847,000000 416335,000000 409701,031250 412729,000000
1894,000000
BRK-A 2021-06-17 426946,000000 427230,500000 417025,000000 420359,000000
1760,000000
BRK-A 2021-06-16 425495,000000 427584,000000 422457,125000 425645,000000
1366,000000
BRK-A 2021-06-15 427440,000000 427852,000000 424613,812500 426045,000000
1154,000000
BRK-A 2021-06-14 430407,000000 430407,218750 423242,000000 425880,000000
2079,000000
BRK-A 2021-06-11 428558,000000 431351,125000 428000,000000 430282,000000
1201,000000
BRK-A 2021-06-10 435120,000000 436618,218750 427156,000000 427156,000000
1316,000000
BRK-A 2021-06-09 434718,000000 435750,000000 431309,875000 433125,000000
1318,000000
BRK-A 2021-06-08 435393,000000 435457,500000 429342,125000 434510,000000
1441,000000
BRK-A 2021-06-07 440598,000000 440598,062500 433962,125000 434611,000000
1793,000000
BRK-A 2021-06-04 441063,000000 441063,000000 437878,000000 439016,000000
1372,000000
BRK-A 2021-06-03 433050,062500 440157,500000 433050,062500 438745,000000
2041,000000
BRK-A 2021-06-02 437556,000000 437638,000000 434758,593750 435639,000000
1878,000000
BRK-A 2021-06-01 438718,000000 438830,500000 434254,500000 435304,000000
1710,000000
BRK-A 2021-05-28 435623,000000 436429,906250 433636,500000 436000,000000
1337,000000
BRK-A 2021-05-27 433250,000000 436000,000000 431175,000000 435420,000000 15,000000
BRK-A 2021-05-26 434366,000000 434366,000000 429765,000000 432800,000000 15,000000
BRK-A 2021-05-25 437298,000000 438445,000000 431784,000000 432274,000000 14,000000
BRK-A 2021-05-24 435273,000000 437001,000000 433287,000000 435431,000000 13,000000
BRK-A 2021-05-21 431656,000000 435200,000000 431000,000000 432469,000000 13,000000
BRK-A 2021-05-20 432773,000000 435000,000000 429880,000000 431422,000000 16,000000
BRK-A 2021-05-19 426931,000000 430720,000000 424575,000000 430720,000000 17,000000
BRK-A 2021-05-18 435440,000000 435960,000000 431767,000000 431767,000000 13,000000
BRK-A 2021-05-17 435915,000000 436131,000000 432747,000000 434324,000000 17,000000
BRK-A 2021-05-14 433996,000000 437413,000000 433996,000000 437260,000000 21,000000
BRK-A 2021-05-13 425536,000000 433541,000000 424100,000000 430640,000000 24,000000
BRK-A 2021-05-12 428607,000000 431200,000000 423077,000000 425308,000000 18,000000
BRK-A 2021-05-11 435581,000000 436871,000000 427913,000000 430258,000000 25,000000
BRK-A 2021-05-10 439132,000000 443275,000000 439132,000000 439460,000000 32,000000
BRK-A 2021-05-07 436188,000000 445000,000000 432827,000000 437131,000000 27,000000
BRK-A 2021-05-06 426700,000000 435744,000000 426700,000000 435120,000000 32,000000
BRK-A 2021-05-05 425220,000000 426303,000000 424334,000000 424840,000000 17,000000
BRK-A 2021-05-04 419095,000000 421850,000000 410850,000000 421420,000000 26,000000
BRK-A 2021-05-03 418962,000000 422648,000000 417272,000000 420000,000000 31,000000
BRK-A 2021-04-30 415438,000000 417144,000000 412000,000000 412500,000000 21,000000
BRK-A 2021-04-29 412758,000000 417905,000000 412000,000000 417905,000000 20,000000
BRK-A 2021-04-28 410514,000000 411811,000000 409355,000000 410988,000000 16,000000
BRK-A 2021-04-27 408144,000000 412229,000000 406482,000000 411400,000000 15,000000
BRK-A 2021-04-26 410493,000000 412474,000000 407250,000000 407527,000000 19,000000
BRK-A 2021-04-23 407088,000000 410738,000000 406611,000000 408840,000000 17,000000
BRK-A 2021-04-22 409935,000000 410000,000000 405256,000000 405901,000000 18,000000
BRK-A 2021-04-21 403656,000000 410165,000000 403603,000000 410153,000000 17,000000
BRK-A 2021-04-20 404610,000000 405340,000000 401749,000000 403089,000000 17,000000
BRK-A 2021-04-19 410748,000000 410748,000000 404676,000000 406505,000000 22,000000
BRK-A 2021-04-16 405752,000000 410400,000000 405752,000000 409250,000000 30,000000
BRK-A 2021-04-15 403338,000000 404999,000000 400835,000000 404789,000000 17,000000
BRK-A 2021-04-14 402789,000000 404150,000000 402000,000000 403000,000000 18,000000
BRK-A 2021-04-13 401668,000000 403474,000000 400372,000000 402500,000000 18,000000
BRK-A 2021-04-12 401426,000000 403421,000000 400734,000000 402620,000000 20,000000
BRK-A 2021-04-09 397126,000000 400000,000000 396122,000000 400000,000000 14,000000
BRK-A 2021-04-08 395476,000000 396985,000000 393973,000000 396001,000000 11,000000
BRK-A 2021-04-07 395730,000000 398000,000000 394500,000000 395888,000000 3,000000
BRK-A 2021-04-06 395913,000000 397890,000000 394838,000000 396900,000000 13,000000
BRK-A 2021-04-05 392700,000000 396770,000000 392400,000000 395535,000000 18,000000
BRK-A 2021-04-01 387979,000000 390984,000000 385702,000000 390360,000000 15,000000
BRK-A 2021-03-31 388813,000000 390300,000000 385702,000000 385702,000000 17,000000
BRK-A 2021-03-30 393665,000000 394300,000000 388811,000000 390360,000000 18,000000
BRK-A 2021-03-29 384053,000000 393484,000000 383923,000000 391540,000000 20,000000
BRK-A 2021-03-26 383298,000000 390000,000000 381382,000000 387995,000000 15,000000
BRK-A 2021-03-25 378035,000000 382600,000000 374483,000000 378700,000000 17,000000
BRK-A 2021-03-24 379202,000000 382155,000000 377520,000000 378000,000000 16,000000
BRK-A 2021-03-23 379062,000000 382000,000000 376077,000000 377440,000000 15,000000
BRK-A 2021-03-22 381808,000000 382352,000000 378393,000000 380403,000000 24,000000
BRK-A 2021-03-19 382320,000000 383613,000000 377500,000000 382698,000000 25,000000
BRK-A 2021-03-18 384998,000000 388630,000000 381000,000000 383525,000000 24,000000
BRK-A 2021-03-17 382530,000000 385832,000000 380685,000000 381501,000000 33,000000
BRK-A 2021-03-16 387095,000000 387155,000000 379212,000000 382720,000000 1,000000
BRK-A 2021-03-15 395785,000000 395890,000000 385131,000000 386400,000000 30,000000
BRK-A 2021-03-12 397900,000000 401171,000000 394701,000000 394701,000000 24,000000
BRK-A 2021-03-11 402495,000000 402503,000000 395062,000000 396399,000000 31,000000
BRK-A 2021-03-10 394113,000000 407750,000000 392015,000000 398840,000000 42,000000
BRK-A 2021-03-09 391168,000000 397400,000000 385800,000000 391460,000000 32,000000
BRK-A 2021-03-08 385571,000000 391853,000000 383700,000000 388560,000000 30,000000
BRK-A 2021-03-05 375823,000000 383500,000000 373595,000000 381600,000000 25,000000
BRK-A 2021-03-04 380443,000000 382254,000000 368430,000000 370240,000000 26,000000
BRK-A 2021-03-03 377573,000000 385000,000000 377500,000000 381680,000000 24,000000
BRK-A 2021-03-02 378323,000000 380000,000000 376933,000000 377835,000000 23,000000
BRK-A 2021-03-01 372555,000000 378523,000000 372176,000000 377755,000000 29,000000
BRK-A 2021-02-26 370220,000000 374490,000000 363680,000000 364580,000000 19,000000
BRK-A 2021-02-25 375233,000000 377357,000000 366401,000000 367800,000000 22,000000
BRK-A 2021-02-24 371183,000000 376315,000000 371123,000000 375000,000000 26,000000
BRK-A 2021-02-23 370488,000000 371800,000000 367236,000000 371055,000000 29,000000
BRK-A 2021-02-22 363380,000000 371000,000000 362860,000000 369250,000000 17,000000
BRK-A 2021-02-19 368865,000000 369334,000000 364000,000000 364400,000000 13,000000
BRK-A 2021-02-18 368885,000000 370000,000000 364760,000000 367400,000000 13,000000
BRK-A 2021-02-17 368560,000000 370873,000000 368560,000000 370500,000000 5,000000
BRK-A 2021-02-16 367658,000000 372661,000000 366000,000000 369333,000000 9,000000
BRK-A 2021-02-12 359750,000000 365725,000000 359750,000000 365000,000000 4,000000
BRK-A 2021-02-11 361061,000000 362300,000000 360109,000000 361650,000000 2,000000
BRK-A 2021-02-10 363145,000000 363232,000000 360556,000000 361290,000000 3,000000
BRK-A 2021-02-09 356588,000000 362395,000000 355021,000000 362200,000000 6,000000
BRK-A 2021-02-08 355000,000000 357100,000000 354401,000000 357100,000000 3,000000
BRK-A 2021-02-05 355750,000000 356500,000000 353846,000000 354401,000000 3,000000
BRK-A 2021-02-04 351700,000000 355000,000000 351192,000000 354760,000000 4,000000
BRK-A 2021-02-03 350200,000000 351086,000000 349250,000000 350701,000000 2,000000
BRK-A 2021-02-02 348300,000000 352000,000000 348300,000000 350201,000000 4,000000
BRK-A 2021-02-01 345000,000000 346945,000000 344250,000000 346175,000000 3,000000
BRK-A 2021-01-29 344749,000000 346355,000000 343000,000000 344100,000000 3,000000
BRK-A 2021-01-28 344340,000000 351976,000000 344340,000000 348220,000000 4,000000
BRK-A 2021-01-27 346145,000000 346645,000000 341119,000000 343450,000000 5,000000
BRK-A 2021-01-26 350191,000000 351800,000000 349025,000000 349200,000000 2,000000
BRK-A 2021-01-25 349000,000000 352085,000000 347250,000000 351900,000000 4,000000
BRK-A 2021-01-22 351800,000000 351800,000000 349500,000000 350620,000000 3,000000
BRK-A 2021-01-21 354200,000000 354835,000000 352400,000000 354000,000000 5,000000
BRK-A 2021-01-20 351975,000000 353350,000000 350639,000000 352801,000000 3,000000
BRK-A 2021-01-19 351177,000000 354837,000000 348070,000000 352474,000000 3,000000
BRK-A 2021-01-15 350540,000000 352500,000000 348500,000000 350320,000000 3,000000
BRK-A 2021-01-14 353100,000000 353698,000000 351574,000000 352801,000000 1,000000
BRK-A 2021-01-13 349147,000000 353194,000000 348140,000000 353194,000000 3,000000
BRK-A 2021-01-12 350050,000000 351250,000000 348250,000000 350460,000000 2,000000
BRK-A 2021-01-11 348100,000000 351141,000000 348073,000000 350050,000000 2,000000
BRK-A 2021-01-08 350500,000000 352039,000000 348100,000000 352039,000000 2,000000
BRK-A 2021-01-07 347900,000000 351000,000000 347120,000000 350089,000000 3,000000
BRK-A 2021-01-06 343000,000000 349000,000000 342000,000000 346189,000000 9,000000
BRK-A 2021-01-05 343900,000000 344715,000000 340850,000000 341820,000000 3,000000
BRK-A 2021-01-04 347825,000000 347825,000000 340816,000000 343525,000000 4,000000
BRK-A 2020-12-31 344302,000000 348500,000000 343806,000000 347815,000000 3,000000
BRK-A 2020-12-30 344410,000000 346111,000000 343917,000000 345095,000000 2,000000
BRK-A 2020-12-29 345144,000000 346677,000000 343975,000000 344820,000000 3,000000
BRK-A 2020-12-28 342000,000000 345250,000000 341445,000000 342601,000000 5,000000
BRK-A 2020-12-24 337000,000000 341000,000000 337000,000000 340262,000000 2,000000
BRK-A 2020-12-23 336400,000000 338533,000000 336400,000000 336700,000000 4,000000
BRK-A 2020-12-22 335535,000000 336615,000000 334500,000000 335779,000000 5,000000
BRK-A 2020-12-21 333650,000000 338419,000000 333650,000000 338419,000000 5,000000
BRK-A 2020-12-18 338000,000000 338468,000000 333865,000000 337900,000000 7,000000
BRK-A 2020-12-17 335000,000000 339804,000000 333150,000000 339804,000000 9,000000
BRK-A 2020-12-16 337154,000000 338559,000000 333333,000000 338500,000000 7,000000
BRK-A 2020-12-15 336494,000000 338920,000000 334643,000000 337154,000000 5,000000
BRK-A 2020-12-14 342200,000000 342200,000000 334041,000000 335400,000000 4,000000
BRK-A 2020-12-11 338440,000000 340415,000000 337167,000000 340064,000000 2,000000
BRK-A 2020-12-10 339750,000000 341942,000000 339061,000000 340500,000000 3,000000
BRK-A 2020-12-09 342526,000000 343000,000000 340300,000000 340501,000000 3,000000
BRK-A 2020-12-08 341888,000000 343191,000000 340126,000000 342281,000000 3,000000
BRK-A 2020-12-07 344785,000000 345500,000000 342600,000000 343539,000000 6,000000
BRK-A 2020-12-04 347000,000000 348000,000000 345900,000000 347000,000000 6,000000
BRK-A 2020-12-03 345500,000000 347300,000000 343602,000000 346690,000000 2,000000
BRK-A 2020-12-02 344300,000000 345929,000000 342900,000000 345880,000000 3,000000
BRK-A 2020-12-01 346480,000000 348272,000000 344479,000000 344735,000000 2,000000
BRK-A 2020-11-30 346000,000000 346299,000000 342672,000000 343688,000000 2,000000
BRK-A 2020-11-27 350444,000000 351040,000000 346200,000000 347401,000000 2,000000
BRK-A 2020-11-25 350939,000000 351000,000000 348446,000000 350395,000000 3,000000
BRK-A 2020-11-24 349580,000000 352450,000000 347310,000000 351101,000000 4,000000
BRK-A 2020-11-23 343500,000000 345733,000000 342380,000000 344415,000000 3,000000
BRK-A 2020-11-20 343800,000000 344849,000000 340728,000000 341339,000000 2,000000
BRK-A 2020-11-19 343634,000000 345000,000000 341897,000000 345000,000000 2,000000
BRK-A 2020-11-18 351900,000000 351900,000000 345500,000000 345592,000000 3,000000
BRK-A 2020-11-17 347000,000000 352500,000000 345417,000000 349546,000000 6,000000
BRK-A 2020-11-16 345000,000000 350000,000000 344846,000000 349540,000000 7,000000
BRK-A 2020-11-13 338000,000000 342269,000000 338000,000000 341754,000000 3,000000
BRK-A 2020-11-12 337800,000000 338339,000000 335186,000000 336811,000000 3,000000
BRK-A 2020-11-11 342433,000000 343705,000000 338224,000000 341260,000000 4,000000
BRK-A 2020-11-10 332000,000000 343000,000000 331977,000000 343000,000000 6,000000
BRK-A 2020-11-09 333000,000000 337600,000000 327033,000000 330600,000000 11,000000
BRK-A 2020-11-06 312250,000000 315310,000000 311917,000000 313885,000000 2,000000
BRK-A 2020-11-05 314269,000000 316426,000000 311284,000000 311934,000000 2,000000
BRK-A 2020-11-04 310194,000000 315300,000000 307830,000000 309503,000000 2,000000
BRK-A 2020-11-03 312300,000000 314780,000000 310000,000000 310659,000000 4,000000
BRK-A 2020-11-02 307500,000000 309542,000000 305242,000000 306375,000000 2,000000
BRK-A 2020-10-30 300060,000000 303700,000000 298806,000000 302500,000000 2,000000
BRK-A 2020-10-29 300420,000000 304907,000000 297817,000000 303000,000000 2,000000
BRK-A 2020-10-28 304720,000000 305995,000000 300090,000000 301740,000000 5,000000
BRK-A 2020-10-27 311630,000000 313142,000000 310540,000000 310540,000000 2,000000
BRK-A 2020-10-26 314850,000000 315500,000000 311100,000000 312735,000000 3,000000
BRK-A 2020-10-23 318672,000000 320999,000000 317991,000000 319344,000000 3,000000
BRK-A 2020-10-22 314680,000000 317619,000000 314380,000000 317180,000000 2,000000
BRK-A 2020-10-21 313500,000000 317500,000000 313450,000000 315206,000000 2,000000
BRK-A 2020-10-20 316184,000000 317280,000000 314621,000000 315375,000000 2,000000
BRK-A 2020-10-19 318819,000000 318819,000000 312945,000000 313500,000000 3,000000
BRK-A 2020-10-16 319000,000000 320761,000000 318217,000000 318504,000000 2,000000
BRK-A 2020-10-15 314750,000000 318200,000000 312980,000000 317540,000000 1,000000
BRK-A 2020-10-14 319088,000000 319088,000000 316080,000000 316080,000000 3,000000
BRK-A 2020-10-13 324000,000000 324000,000000 318400,000000 318969,000000 3,000000
BRK-A 2020-10-12 324650,000000 326150,000000 323378,000000 324560,000000 2,000000
BRK-A 2020-10-09 323709,000000 324537,000000 321687,000000 323470,000000 2,000000
BRK-A 2020-10-08 321125,000000 323670,000000 320447,000000 323275,000000 3,000000
BRK-A 2020-10-07 319000,000000 322089,000000 317602,000000 319571,000000 2,000000
BRK-A 2020-10-06 319000,000000 320400,000000 315100,000000 315350,000000 3,000000
BRK-A 2020-10-05 319707,000000 321000,000000 318202,000000 319000,000000 3,000000
BRK-A 2020-10-02 315415,000000 320575,000000 314612,000000 317480,000000 3,000000
BRK-A 2020-10-01 321219,000000 321219,000000 316203,000000 318600,000000 6,000000
BRK-A 2020-09-30 318800,000000 320500,000000 316491,000000 320001,000000 7,000000
BRK-A 2020-09-29 321900,000000 321900,000000 315200,000000 315891,000000 6,000000
BRK-A 2020-09-28 319900,000000 323297,000000 318702,000000 320061,000000 5,000000
BRK-A 2020-09-25 311450,000000 316562,000000 310591,000000 315156,000000 2,000000
BRK-A 2020-09-24 313203,000000 315500,000000 310644,000000 313780,000000 3,000000
BRK-A 2020-09-23 321485,000000 322284,000000 314540,000000 314840,000000 2,000000
BRK-A 2020-09-22 320500,000000 322000,000000 318017,000000 320601,000000 3,000000
BRK-A 2020-09-21 321266,000000 323000,000000 313580,000000 319534,000000 5,000000
BRK-A 2020-09-18 328300,000000 331660,000000 327000,000000 327601,000000 8,000000
BRK-A 2020-09-17 327000,000000 328225,000000 325234,000000 326401,000000 4,000000
BRK-A 2020-09-16 331000,000000 333300,000000 329312,000000 329801,000000 6,000000
BRK-A 2020-09-15 330545,000000 332500,000000 328016,000000 328804,000000 4,000000
BRK-A 2020-09-14 328430,000000 332000,000000 327521,000000 329725,000000 5,000000
BRK-A 2020-09-11 328240,000000 328946,000000 325607,000000 327115,000000 4,000000
BRK-A 2020-09-10 330200,000000 331000,000000 326156,000000 327214,000000 4,000000
BRK-A 2020-09-09 328500,000000 332482,000000 328175,000000 329760,000000 4,000000
BRK-A 2020-09-08 324940,000000 328859,000000 323431,000000 327200,000000 4,000000
BRK-A 2020-09-04 330000,000000 332674,000000 323364,000000 327401,000000 4,000000
BRK-A 2020-09-03 332850,000000 334960,000000 325522,000000 327360,000000 6,000000
BRK-A 2020-09-02 328175,000000 333010,000000 327507,000000 332840,000000 4,000000
BRK-A 2020-09-01 325500,000000 327560,000000 325336,000000 327440,000000 3,000000
BRK-A 2020-08-31 327500,000000 329299,000000 326900,000000 327560,000000 5,000000
BRK-A 2020-08-28 325950,000000 328279,000000 323570,000000 327431,000000 3,000000
BRK-A 2020-08-27 323700,000000 327000,000000 323700,000000 325659,000000 6,000000
BRK-A 2020-08-26 319600,000000 323939,000000 318900,000000 322301,000000 4,000000
BRK-A 2020-08-25 320300,000000 321001,000000 319534,000000 319970,000000 3,000000
BRK-A 2020-08-24 315100,000000 320000,000000 314501,000000 318800,000000 4,000000
BRK-A 2020-08-21 309000,000000 312600,000000 309000,000000 311126,000000 4,000000
BRK-A 2020-08-20 307376,000000 310107,000000 307376,000000 309300,000000 3,000000
BRK-A 2020-08-19 313745,000000 315300,000000 310412,000000 310800,000000 3,000000
BRK-A 2020-08-18 310910,000000 314800,000000 310700,000000 313419,000000 2,000000
BRK-A 2020-08-17 315139,000000 315500,000000 309747,000000 310220,000000 4,000000
BRK-A 2020-08-14 317300,000000 318000,000000 315402,000000 316251,000000 2,000000
BRK-A 2020-08-13 318500,000000 319810,000000 317471,000000 318114,000000 3,000000
BRK-A 2020-08-12 320255,000000 321229,000000 318801,000000 320000,000000 4,000000
BRK-A 2020-08-11 322500,000000 323500,000000 318500,000000 319380,000000 5,000000
BRK-A 2020-08-10 316820,000000 319250,000000 314240,000000 318830,000000 4,000000
BRK-A 2020-08-07 305681,000000 314365,000000 305681,000000 314334,000000 4,000000
BRK-A 2020-08-06 305000,000000 308000,000000 304820,000000 307455,000000 414,000000
BRK-A 2020-08-05 301871,000000 306970,000000 301200,000000 305200,000000 6,000000
BRK-A 2020-08-04 298000,000000 300330,000000 297470,000000 300330,000000 3,000000
BRK-A 2020-08-03 295000,000000 301000,000000 294510,000000 298800,000000 5,000000
BRK-A 2020-07-31 291750,000000 293798,000000 290150,000000 293631,000000 3,000000
BRK-A 2020-07-30 290335,000000 291927,000000 288610,000000 291362,000000 2,000000
BRK-A 2020-07-29 290940,000000 294870,000000 290940,000000 294496,000000 3,000000
BRK-A 2020-07-28 286000,000000 291720,000000 286000,000000 290940,000000 3,000000
BRK-A 2020-07-27 290590,000000 290692,000000 287850,000000 288107,000000 3,000000
BRK-A 2020-07-24 290684,000000 294254,000000 290521,000000 291621,000000 3,000000
BRK-A 2020-07-23 287961,000000 290084,000000 287436,000000 289436,000000 3,000000
BRK-A 2020-07-22 287000,000000 288319,000000 286211,000000 287961,000000 2,000000
BRK-A 2020-07-21 286721,000000 290170,000000 286600,000000 288201,000000 5,000000
BRK-A 2020-07-20 285400,000000 286900,000000 284450,000000 285590,000000 2,000000
BRK-A 2020-07-17 287540,000000 288170,000000 285972,000000 286140,000000 3,000000
BRK-A 2020-07-16 282560,000000 287770,000000 282560,000000 286271,000000 3,000000
BRK-A 2020-07-15 289500,000000 289730,000000 283620,000000 285520,000000 5,000000
BRK-A 2020-07-14 274000,000000 285000,000000 274000,000000 284780,000000 4,000000
BRK-A 2020-07-13 275540,000000 278640,000000 275100,000000 276015,000000 5,000000
BRK-A 2020-07-10 268238,000000 274450,000000 268000,000000 273900,000000 3,000000
BRK-A 2020-07-09 271770,000000 272220,000000 267307,000000 268780,000000 4,000000
BRK-A 2020-07-08 271000,000000 273664,000000 270076,000000 271770,000000 3,000000
BRK-A 2020-07-07 272830,000000 273870,000000 271057,000000 271640,000000 4,000000
BRK-A 2020-07-06 274180,000000 275080,000000 272600,000000 274050,000000 5,000000
BRK-A 2020-07-02 270800,000000 271500,000000 267420,000000 267551,000000 5,000000
BRK-A 2020-07-01 267600,000000 270500,000000 266357,000000 267020,000000 4,000000
BRK-A 2020-06-30 265400,000000 268600,000000 265067,000000 267300,000000 5,000000
BRK-A 2020-06-29 264320,000000 265803,000000 263600,000000 265219,000000 4,000000
BRK-A 2020-06-26 267500,000000 268109,000000 262700,000000 263400,000000 8,000000
BRK-A 2020-06-25 265000,000000 269678,000000 264611,000000 267840,000000 4,000000
BRK-A 2020-06-24 269800,000000 269800,000000 266200,000000 266440,000000 7,000000
BRK-A 2020-06-23 272750,000000 273790,000000 271115,000000 272700,000000 9,000000
BRK-A 2020-06-22 269047,000000 272000,000000 268200,000000 272000,000000 9,000000
BRK-A 2020-06-19 274160,000000 274429,000000 268807,000000 271600,000000 9,000000
BRK-A 2020-06-18 270500,000000 273000,000000 269300,000000 273000,000000 8,000000
BRK-A 2020-06-17 274849,000000 275000,000000 270870,000000 275000,000000 8,000000
BRK-A 2020-06-16 279945,000000 279945,000000 270000,000000 273480,000000 9,000000
BRK-A 2020-06-15 266400,000000 272530,000000 264030,000000 271956,000000 8,000000
BRK-A 2020-06-12 275730,000000 276800,000000 267593,000000 271515,000000 6,000000
BRK-A 2020-06-11 277750,000000 280280,000000 267000,000000 267729,000000 9,000000
BRK-A 2020-06-10 293900,000000 294493,000000 287200,000000 287200,000000 4,000000
BRK-A 2020-06-09 295501,000000 298220,000000 293799,000000 293955,000000 4,000000
BRK-A 2020-06-08 303594,000000 304990,000000 299400,000000 302235,000000 6,000000
BRK-A 2020-06-05 294505,000000 302095,000000 294200,000000 300920,000000 6,000000
BRK-A 2020-06-04 285804,000000 288000,000000 284377,000000 287878,000000 3,000000
BRK-A 2020-06-03 283100,000000 287370,000000 281800,000000 286090,000000 4,000000
BRK-A 2020-06-02 275601,000000 279410,000000 275601,000000 278560,000000 4,000000
BRK-A 2020-06-01 278167,000000 278167,000000 275000,000000 275600,000000 3,000000
BRK-A 2020-05-29 275000,000000 278640,000000 273850,000000 278640,000000 4,000000
BSBR 2022-06-27 5,620000 5,720000 5,595000 5,670000 757317,000000
BSBR 2022-06-24 5,610000 5,705000 5,580000 5,580000 549622,000000
BSBR 2022-06-23 5,770000 5,760000 5,630000 5,650000 798396,000000
BSBR 2022-06-22 5,850000 5,935000 5,820000 5,830000 1113182,000000
BSBR 2022-06-21 5,910000 5,970000 5,875000 5,960000 1287910,000000
BSBR 2022-06-17 5,860000 5,875000 5,670000 5,790000 3327399,000000
BSBR 2022-06-16 5,880000 5,890000 5,750000 5,780000 912517,000000
BSBR 2022-06-15 5,960000 6,080000 5,900000 6,010000 1336215,000000
BSBR 2022-06-14 5,950000 5,985000 5,820000 5,870000 1108797,000000
BSBR 2022-06-13 6,060000 6,080000 5,850000 5,890000 1647854,000000
BSBR 2022-06-10 6,230000 6,240000 6,080000 6,220000 2973719,000000
BSBR 2022-06-09 6,370000 6,445000 6,340000 6,340000 2493567,000000
BSBR 2022-06-08 6,490000 6,535000 6,410000 6,420000 630233,000000
BSBR 2022-06-07 6,510000 6,540000 6,400000 6,510000 1787942,000000
BSBR 2022-06-06 6,800000 6,800000 6,670000 6,710000 739968,000000
BSBR 2022-06-03 6,750000 6,790000 6,680000 6,730000 788194,000000
BSBR 2022-06-02 6,930000 6,930000 6,740000 6,850000 1324919,000000
BSBR 2022-06-01 7,130000 7,130000 6,850000 6,870000 766063,000000
BSBR 2022-05-31 7,100000 7,210000 7,070000 7,110000 1151685,000000
BSBR 2022-05-27 7,000000 7,160000 6,980000 7,120000 517077,000000
BSBR 2022-05-26 6,920000 7,060000 6,880000 7,030000 514030,000000
BSBR 2022-05-25 7,000000 7,000000 6,810000 6,930000 1020181,000000
BSBR 2022-05-24 7,000000 6,980000 6,810000 6,850000 464307,000000
BSBR 2022-05-23 6,880000 7,130000 6,880000 7,100000 1271284,000000
BSBR 2022-05-20 6,700000 6,790000 6,690000 6,780000 1436973,000000
BSBR 2022-05-19 6,650000 6,770000 6,620000 6,700000 1043110,000000
BSBR 2022-05-18 6,790000 6,810000 6,590000 6,630000 1894667,000000
BSBR 2022-05-17 6,750000 6,880000 6,750000 6,840000 699144,000000
BSBR 2022-05-13 6,380000 6,530000 6,300000 6,530000 1365119,000000
BSBR 2022-05-12 6,320000 6,450000 6,290000 6,390000 1201888,000000
BSBR 2022-05-11 6,440000 6,500000 6,320000 6,340000 1691378,000000
BSBR 2022-05-10 6,460000 6,490000 6,360000 6,390000 966216,000000
BSBR 2022-05-09 6,360000 6,510000 6,290000 6,410000 978735,000000
BSBR 2022-05-06 6,320000 6,540000 6,270000 6,470000 1564892,000000
BSBR 2022-05-05 6,440000 6,460000 6,280000 6,370000 1747243,000000
BSBR 2022-05-04 6,340000 6,630000 6,300000 6,610000 2022415,000000
BSBR 2022-05-03 6,320000 6,470000 6,270000 6,400000 1743933,000000
BSBR 2022-05-02 6,270000 6,340000 6,130000 6,210000 2114308,000000
BSBR 2022-04-29 6,640000 6,680000 6,360000 6,370000 2531860,000000
BSBR 2022-04-27 6,420000 6,460000 6,320000 6,360000 3530743,000000
BSBR 2022-04-26 6,520000 6,610000 6,420000 6,420000 2293089,000000
BSBR 2022-04-25 6,980000 6,990000 6,770000 6,960000 1534594,000000
BSBR 2022-04-22 7,350000 7,330000 7,080000 7,140000 1221157,000000
BSBR 2022-04-21 7,670000 7,920000 7,410000 7,420000 1020068,000000
BSBR 2022-04-20 7,610000 7,730000 7,560000 7,640000 2300260,000000
BSBR 2022-04-19 7,600000 7,680000 7,500000 7,590000 2661247,000000
BSBR 2022-04-18 7,590000 7,650000 7,540000 7,610000 1004156,000000
BSBR 2022-04-14 7,480000 7,540000 7,410000 7,450000 766812,000000
BSBR 2022-04-13 7,500000 7,580000 7,480000 7,570000 676483,000000
BSBR 2022-04-12 7,680000 7,720000 7,530000 7,560000 1314995,000000
BSBR 2022-04-11 7,620000 7,700000 7,570000 7,690000 850262,000000
BSBR 2022-04-08 7,660000 7,720000 7,560000 7,600000 927402,000000
BSBR 2022-04-07 7,450000 7,670000 7,370000 7,640000 2207228,000000
BSBR 2022-04-06 7,480000 7,580000 7,440000 7,520000 2863582,000000
BSBR 2022-04-05 7,660000 7,740000 7,620000 7,630000 2152208,000000
BSBR 2022-04-04 7,970000 7,970000 7,850000 7,870000 827707,000000
BSBR 2022-04-01 7,880000 7,980000 7,830000 7,900000 1273434,000000
BSBR 2022-03-31 7,760000 7,850000 7,650000 7,700000 1491892,000000
BSBR 2022-03-30 7,680000 7,750000 7,650000 7,690000 1486595,000000
BSBR 2022-03-29 7,700000 7,720000 7,620000 7,710000 1243156,000000
BSBR 2022-03-28 7,640000 7,660000 7,470000 7,590000 1803438,000000
BSBR 2022-03-25 7,400000 7,760000 7,390000 7,750000 1146207,000000
BSBR 2022-03-24 7,470000 7,540000 7,360000 7,390000 2161959,000000
BSBR 2022-03-23 7,230000 7,470000 7,200000 7,420000 1918100,000000
BSBR 2022-03-22 7,260000 7,370000 7,220000 7,310000 1316384,000000
BSBR 2022-03-21 7,100000 7,210000 7,010000 7,190000 3948661,000000
BSBR 2022-03-18 6,840000 7,050000 6,780000 6,940000 11215624,000000
BSBR 2022-03-17 6,730000 6,860000 6,620000 6,830000 2776102,000000
BSBR 2022-03-16 6,470000 6,680000 6,470000 6,650000 2601045,000000
BSBR 2022-03-15 6,510000 6,590000 6,420000 6,420000 2345450,000000
BSBR 2022-03-14 6,550000 6,770000 6,510000 6,550000 3486233,000000
BSBR 2022-03-11 6,400000 6,440000 6,310000 6,340000 1066864,000000
BSBR 2022-03-10 6,300000 6,420000 6,260000 6,360000 1219195,000000
BSBR 2022-03-09 6,240000 6,520000 6,230000 6,440000 2171870,000000
BSBR 2022-03-08 5,800000 5,930000 5,720000 5,830000 1207004,000000
BSBR 2022-03-07 5,960000 5,940000 5,750000 5,770000 1108515,000000
BSBR 2022-03-04 5,990000 6,010000 5,920000 5,990000 1662026,000000
BSBR 2022-03-03 6,180000 6,220000 6,110000 6,170000 1040182,000000
BSBR 2022-03-02 5,780000 6,040000 5,750000 6,010000 1657920,000000
BSBR 2022-03-01 5,750000 5,970000 5,710000 5,740000 1573525,000000
BSBR 2022-02-28 5,900000 5,960000 5,800000 5,870000 957027,000000
BSBR 2022-02-25 5,890000 5,970000 5,880000 5,960000 1103257,000000
BSBR 2022-02-24 5,930000 5,930000 5,740000 5,910000 1903240,000000
BSBR 2022-02-23 6,320000 6,400000 6,270000 6,290000 1076486,000000
BSBR 2022-02-22 6,250000 6,300000 6,210000 6,250000 931404,000000
BSBR 2022-02-18 6,200000 6,250000 6,170000 6,240000 1036446,000000
BSBR 2022-02-17 6,280000 6,300000 6,150000 6,170000 990981,000000
BSBR 2022-02-16 6,240000 6,340000 6,240000 6,330000 948923,000000
BSBR 2022-02-15 6,230000 6,260000 6,180000 6,200000 1021881,000000
BSBR 2022-02-14 6,120000 6,160000 6,030000 6,140000 1820477,000000
BSBR 2022-02-11 6,160000 6,320000 6,030000 6,080000 1897820,000000
BSBR 2022-02-10 6,160000 6,300000 6,110000 6,120000 2075824,000000
BSBR 2022-02-09 6,070000 6,110000 5,980000 6,060000 1377537,000000
BSBR 2022-02-08 6,130000 6,190000 6,080000 6,160000 682225,000000
BSBR 2022-02-07 6,090000 6,220000 6,110000 6,170000 750826,000000
BSBR 2022-02-04 6,000000 6,110000 5,990000 6,100000 1063183,000000
BSBR 2022-02-03 5,960000 6,110000 5,900000 6,060000 1789852,000000
BSBR 2022-02-02 6,080000 6,130000 5,950000 6,050000 1713925,000000
BSBR 2022-02-01 6,220000 6,300000 6,200000 6,250000 1517660,000000
BSBR 2022-01-31 6,100000 6,270000 6,080000 6,270000 942297,000000
BSBR 2022-01-28 6,210000 6,250000 6,140000 6,150000 1047975,000000
BSBR 2022-01-27 6,400000 6,500000 6,230000 6,250000 2014618,000000
BSBR 2022-01-26 6,130000 6,200000 6,060000 6,140000 1383999,000000
BSBR 2022-01-25 5,830000 6,160000 5,790000 6,140000 1775735,000000
BSBR 2022-01-24 5,700000 5,750000 5,600000 5,730000 1209983,000000
BSBR 2022-01-21 5,850000 5,970000 5,780000 5,790000 1237232,000000
BSBR 2022-01-20 5,810000 5,850000 5,750000 5,770000 911435,000000
BSBR 2022-01-19 5,820000 5,900000 5,770000 5,830000 901122,000000
BSBR 2022-01-18 5,750000 5,780000 5,590000 5,680000 1495191,000000
BSBR 2022-01-14 5,710000 5,820000 5,690000 5,800000 713471,000000
BSBR 2022-01-13 5,610000 5,860000 5,580000 5,740000 1314610,000000
BSBR 2022-01-12 5,570000 5,640000 5,510000 5,570000 1313497,000000
BSBR 2022-01-11 5,570000 5,650000 5,540000 5,650000 756433,000000
BSBR 2022-01-10 5,580000 5,600000 5,510000 5,580000 884857,000000
BSBR 2022-01-07 5,500000 5,580000 5,480000 5,560000 1257922,000000
BSBR 2022-01-06 5,460000 5,520000 5,410000 5,480000 672458,000000
BSBR 2022-01-05 5,470000 5,540000 5,380000 5,390000 815188,000000
BSBR 2022-01-04 5,430000 5,590000 5,410000 5,460000 1118833,000000
BSBR 2022-01-03 5,380000 5,430000 5,330000 5,430000 969602,000000
BSBR 2021-12-31 5,370000 5,420000 5,330000 5,370000 496468,000000
BSBR 2021-12-30 5,350000 5,420000 5,350000 5,370000 422664,000000
BSBR 2021-12-29 5,470000 5,460000 5,310000 5,320000 474942,000000
BSBR 2021-12-28 5,430000 5,480000 5,410000 5,460000 674997,000000
BSBR 2021-12-27 5,420000 5,460000 5,370000 5,460000 579781,000000
BSBR 2021-12-23 5,310000 5,380000 5,310000 5,360000 839287,000000
BSBR 2021-12-22 5,190000 5,340000 5,190000 5,320000 1031919,000000
BSBR 2021-12-21 5,300000 5,340000 5,230000 5,230000 1061460,000000
BSBR 2021-12-20 5,370000 5,380000 5,280000 5,300000 852161,000000
BSBR 2021-12-17 5,550000 5,580000 5,510000 5,530000 2792801,000000
BSBR 2021-12-16 5,580000 5,690000 5,530000 5,630000 691445,000000
BSBR 2021-12-15 5,500000 5,600000 5,440000 5,560000 1130956,000000
BSBR 2021-12-14 5,650000 5,760000 5,490000 5,510000 937698,000000
BSBR 2021-12-13 5,720000 5,730000 5,520000 5,520000 1020550,000000
BSBR 2021-12-10 5,730000 5,730000 5,580000 5,660000 814457,000000
BSBR 2021-12-09 5,810000 5,820000 5,650000 5,680000 459245,000000
BSBR 2021-12-08 5,870000 5,950000 5,860000 5,920000 456896,000000
BSBR 2021-12-07 5,880000 5,900000 5,820000 5,870000 673803,000000
BSBR 2021-12-06 5,820000 5,990000 5,780000 5,870000 846328,000000
BSBR 2021-12-03 6,020000 6,050000 5,840000 5,880000 764477,000000
BSBR 2021-12-02 5,840000 5,940000 5,840000 5,910000 1103158,000000
BSBR 2021-12-01 5,900000 5,920000 5,670000 5,670000 940919,000000
BSBR 2021-11-30 5,990000 6,020000 5,740000 5,820000 1251261,000000
BSBR 2021-11-29 6,080000 6,100000 5,900000 5,950000 865290,000000
BSBR 2021-11-26 6,100000 6,100000 5,960000 6,030000 648383,000000
BSBR 2021-11-24 6,070000 6,200000 6,040000 6,190000 668023,000000
BSBR 2021-11-23 6,050000 6,120000 5,960000 6,090000 629924,000000
BSBR 2021-11-22 6,150000 6,220000 6,030000 6,040000 698413,000000
BSBR 2021-11-19 6,190000 6,210000 6,050000 6,080000 607666,000000
BSBR 2021-11-18 6,180000 6,170000 6,090000 6,150000 484311,000000
BSBR 2021-11-17 6,190000 6,230000 6,130000 6,190000 716401,000000
BSBR 2021-11-16 6,280000 6,280000 6,110000 6,170000 1023951,000000
BSBR 2021-11-15 6,390000 6,430000 6,350000 6,350000 458310,000000
BSBR 2021-11-12 6,360000 6,380000 6,260000 6,360000 496682,000000
BSBR 2021-11-11 6,410000 6,530000 6,350000 6,390000 605604,000000
BSBR 2021-11-10 6,180000 6,460000 6,200000 6,310000 835010,000000
BSBR 2021-11-09 6,190000 6,240000 6,070000 6,140000 840977,000000
BSBR 2021-11-08 6,120000 6,220000 6,090000 6,130000 786033,000000
BSBR 2021-11-05 6,150000 6,270000 6,120000 6,180000 958522,000000
BSBR 2021-11-04 6,420000 6,400000 6,140000 6,160000 1299425,000000
BSBR 2021-11-03 6,280000 6,570000 6,250000 6,490000 1007932,000000
BSBR 2021-11-02 6,340000 6,340000 6,190000 6,200000 579176,000000
BSBR 2021-11-01 6,160000 6,400000 6,180000 6,340000 455945,000000
BSBR 2021-10-29 6,250000 6,280000 6,080000 6,110000 866205,000000
BSBR 2021-10-28 6,250000 6,310000 6,130000 6,230000 849228,000000
BSBR 2021-10-27 6,360000 6,470000 6,250000 6,270000 1970005,000000
BSBR 2021-10-26 6,260000 6,320000 6,200000 6,260000 936211,000000
BSBR 2021-10-25 6,310000 6,440000 6,300000 6,400000 1005442,000000
BSBR 2021-10-22 6,140000 6,210000 5,810000 6,140000 2657769,000000
BSBR 2021-10-21 6,740000 6,780000 6,490000 6,560000 1429022,000000
BSBR 2021-10-20 6,660000 6,870000 6,600000 6,800000 1886195,000000
BSBR 2021-10-19 6,840000 6,860000 6,640000 6,640000 1241460,000000
BSBR 2021-10-18 6,870000 6,970000 6,630000 6,940000 4273583,000000
BSBR 2021-10-15 6,580000 6,990000 6,580000 6,930000 2480590,000000
BSBR 2021-10-14 6,600000 6,600000 6,490000 6,550000 979378,000000
BSBR 2021-10-13 6,490000 6,550000 6,350000 6,530000 826416,000000
BSBR 2021-10-12 6,490000 6,550000 6,440000 6,460000 610171,000000
BSBR 2021-10-11 6,680000 6,720000 6,490000 6,490000 1010653,000000
BSBR 2021-10-08 6,790000 6,930000 6,690000 6,690000 1736100,000000
BSBR 2021-10-07 6,690000 6,700000 6,590000 6,610000 909903,000000
BSBR 2021-10-06 6,640000 6,720000 6,520000 6,710000 836919,000000
BSBR 2021-10-05 6,630000 6,790000 6,580000 6,710000 929625,000000
BSBR 2021-10-04 6,640000 6,740000 6,540000 6,570000 1312736,000000
BSBR 2021-10-01 6,670000 6,860000 6,610000 6,840000 933442,000000
BSBR 2021-09-30 6,700000 6,750000 6,470000 6,540000 1911294,000000
BSBR 2021-09-29 6,760000 6,810000 6,670000 6,690000 610432,000000
BSBR 2021-09-28 6,810000 6,880000 6,640000 6,660000 1043138,000000
BSBR 2021-09-27 6,640000 6,870000 6,620000 6,820000 779409,000000
BSBR 2021-09-24 6,730000 6,770000 6,590000 6,590000 1080407,000000
BSBR 2021-09-23 6,720000 6,920000 6,710000 6,840000 712383,000000
BSBR 2021-09-22 6,600000 6,760000 6,600000 6,650000 743168,000000
BSBR 2021-09-21 6,560000 6,650000 6,520000 6,560000 804947,000000
BSBR 2021-09-20 6,660000 6,670000 6,400000 6,530000 1491855,000000
BSBR 2021-09-17 6,880000 6,900000 6,760000 6,760000 696986,000000
BSBR 2021-09-16 6,900000 6,980000 6,850000 6,960000 481343,000000
BSBR 2021-09-15 7,000000 7,030000 6,910000 6,920000 431767,000000
BSBR 2021-09-14 7,150000 7,170000 7,030000 7,050000 547940,000000
BSBR 2021-09-13 7,110000 7,210000 7,070000 7,130000 679925,000000
BSBR 2021-09-10 7,200000 7,260000 7,000000 7,010000 846007,000000
BSBR 2021-09-09 7,030000 7,200000 6,900000 7,120000 1643767,000000
BSBR 2021-09-08 7,360000 7,390000 7,030000 7,060000 1563247,000000
BSBR 2021-09-07 7,490000 7,670000 7,480000 7,520000 572858,000000
BSBR 2021-09-03 7,640000 7,660000 7,420000 7,460000 1299949,000000
BSBR 2021-09-02 7,810000 7,920000 7,620000 7,630000 871944,000000
BSBR 2021-09-01 8,100000 8,170000 8,010000 8,060000 465993,000000
BSBR 2021-08-31 8,030000 8,300000 8,010000 8,050000 1194385,000000
BSBR 2021-08-30 7,990000 8,010000 7,880000 7,940000 286422,000000
BSBR 2021-08-27 7,820000 8,000000 7,770000 7,990000 309110,000000
BSBR 2021-08-26 7,890000 7,950000 7,790000 7,800000 456263,000000
BSBR 2021-08-25 7,810000 7,960000 7,780000 7,950000 606193,000000
BSBR 2021-08-24 7,680000 7,890000 7,690000 7,840000 599390,000000
BSBR 2021-08-23 7,490000 7,570000 7,430000 7,570000 648233,000000
BSBR 2021-08-20 7,290000 7,500000 7,270000 7,470000 555847,000000
BSBR 2021-08-19 7,420000 7,480000 7,290000 7,410000 639089,000000
BSBR 2021-08-18 7,600000 7,710000 7,450000 7,450000 875619,000000
BSBR 2021-08-17 7,580000 7,790000 7,530000 7,630000 760391,000000
BSBR 2021-08-16 7,800000 7,820000 7,640000 7,670000 536163,000000
BSBR 2021-08-13 7,600000 7,750000 7,490000 7,740000 787404,000000
BSBR 2021-08-12 7,680000 7,720000 7,550000 7,590000 414076,000000
BSBR 2021-08-11 7,640000 7,790000 7,580000 7,680000 1015551,000000
BSBR 2021-08-10 7,710000 7,780000 7,610000 7,690000 587287,000000
BSBR 2021-08-09 782,000000 7,840000 7,660000 7,780000 451005,000000
BSBR 2021-08-06 7,610000 7,820000 7,550000 7,770000 726547,000000
BSBR 2021-08-05 7,690000 7,760000 7,530000 7,550000 772920,000000
BSBR 2021-08-04 7,800000 7,880000 7,620000 7,730000 786279,000000
BSBR 2021-08-03 7,790000 7,870000 7,590000 7,860000 970362,000000
BSBR 2021-08-02 8,030000 8,130000 7,850000 7,890000 965890,000000
BSBR 2021-07-30 8,040000 8,130000 7,750000 7,760000 626968,000000
BSBR 2021-07-29 8,150000 8,210000 8,040000 8,100000 999299,000000
BSBR 2021-07-28 8,040000 8,140000 7,790000 8,120000 952254,000000
BSBR 2021-07-27 7,830000 7,990000 7,770000 7,880000 643730,000000
BSBR 2021-07-26 7,720000 7,970000 7,720000 7,880000 690935,000000
BSBR 2021-07-23 7,770000 7,820000 7,580000 7,630000 638410,000000
BSBR 2021-07-22 7,790000 7,810000 7,660000 7,660000 691335,000000
BSBR 2021-07-21 7,790000 7,810000 7,710000 7,720000 117870,000000
BSBR 2021-07-20 7,470000 7,730000 7,450000 7,710000 1283122,000000
BSBR 2021-07-19 7,670000 7,680000 7,510000 7,560000 543761,000000
BSBR 2021-07-16 7,980000 8,000000 7,770000 7,790000 491132,000000
BSBR 2021-07-15 8,070000 8,160000 7,860000 7,940000 560127,000000
BSBR 2021-07-14 8,300000 8,350000 8,070000 8,100000 1233894,000000
BSBR 2021-07-13 7,910000 8,040000 7,850000 7,970000 1450449,000000
BSBR 2021-07-12 7,670000 8,050000 7,660000 7,960000 1387655,000000
BSBR 2021-07-09 7,710000 7,760000 7,640000 7,670000 540605,000000
BSBR 2021-07-08 7,570000 7,630000 7,410000 7,620000 1122601,000000
BSBR 2021-07-07 7,710000 7,750000 7,590000 7,690000 700404,000000
BSBR 2021-07-06 7,840000 7,900000 7,670000 7,680000 1019486,000000
BSBR 2021-07-02 8,150000 8,150000 7,980000 8,150000 904765,000000
BSBR 2021-07-01 8,180000 8,170000 7,970000 8,060000 1256700,000000
BSBR 2021-06-30 8,250000 8,320000 8,140000 8,200000 1004924,000000
BSBR 2021-06-29 8,440000 8,450000 8,320000 8,390000 980777,000000
BSBR 2021-06-28 8,520000 8,530000 8,340000 8,450000 978680,000000
BSBR 2021-06-25 8,830000 8,830000 8,450000 8,590000 1523510,000000
BSBR 2021-06-24 8,830000 8,870000 8,710000 8,830000 1025987,000000
BSBR 2021-06-23 8,810000 8,970000 8,710000 8,730000 699672,000000
BSBR 2021-06-22 8,680000 8,860000 8,580000 8,810000 852888,000000
BSBR 2021-06-21 8,770000 8,820000 8,660000 8,770000 1186043,000000
BSBR 2021-06-18 8,930000 8,970000 8,710000 8,730000 1263732,000000
BSBR 2021-06-17 9,210000 9,240000 8,940000 8,940000 712376,000000
BSBR 2021-06-16 8,910000 9,270000 8,900000 9,080000 1309969,000000
BSBR 2021-06-15 8,850000 8,950000 8,760000 8,940000 906392,000000
BSBR 2021-06-14 8,900000 8,990000 8,860000 8,910000 646364,000000
BSBR 2021-06-11 8,950000 8,950000 8,700000 8,850000 1254788,000000
BSBR 2021-06-10 9,050000 9,090000 8,940000 8,990000 627396,000000
BSBR 2021-06-09 9,030000 9,110000 8,930000 8,930000 880734,000000
BSBR 2021-06-08 8,940000 9,140000 8,880000 9,060000 1269205,000000
BSBR 2021-06-07 8,980000 9,190000 8,920000 9,110000 1388727,000000
BSBR 2021-06-04 8,710000 8,960000 8,720000 8,910000 907403,000000
BSBR 2021-06-03 8,540000 8,600000 8,440000 8,490000 587534,000000
BSBR 2021-06-02 8,360000 8,620000 8,360000 8,590000 1398778,000000
BSBR 2021-06-01 8,130000 8,390000 8,120000 8,360000 1408412,000000
BSBR 2021-05-28 7,790000 7,890000 7,760000 7,890000 770884,000000
BSBR 2021-05-27 7,750000 7,790000 7,620000 7,790000 739500,000000
BSBR 2021-05-26 7,630000 7,780000 7,600000 7,720000 469200,000000
BSBR 2021-05-25 7,690000 7,710000 7,570000 7,590000 2054100,000000
BSBR 2021-05-24 7,790000 7,800000 7,640000 7,650000 616300,000000
BSBR 2021-05-21 7,730000 7,740000 7,630000 7,680000 542500,000000
BSBR 2021-05-20 7,790000 7,840000 7,730000 7,750000 579800,000000
BSBR 2021-05-19 7,540000 7,800000 7,530000 7,760000 1158100,000000
BSBR 2021-05-18 7,550000 7,650000 7,550000 7,570000 963300,000000
BSBR 2021-05-17 7,440000 7,550000 7,370000 7,520000 1363500,000000
BSBR 2021-05-14 7,390000 7,560000 7,380000 7,540000 3416400,000000
BSBR 2021-05-13 7,210000 7,380000 7,190000 7,300000 1128400,000000
BSBR 2021-05-12 7,250000 7,320000 7,080000 7,100000 849100,000000
BSBR 2021-05-11 7,250000 7,400000 7,220000 7,360000 524500,000000
BSBR 2021-05-10 7,340000 7,420000 7,310000 7,370000 866400,000000
BSBR 2021-05-07 7,440000 7,530000 7,400000 7,350000 718800,000000
BSBR 2021-05-06 7,340000 7,390000 7,250000 7,240000 907700,000000
BSBR 2021-05-05 7,180000 7,340000 7,180000 7,140000 500300,000000
BSBR 2021-05-04 7,150000 7,200000 7,050000 6,990000 947100,000000
BSBR 2021-05-03 7,170000 7,330000 7,120000 7,090000 974300,000000
BSBR 2021-04-30 7,300000 7,300000 7,100000 7,000000 1162700,000000
BSBR 2021-04-29 7,510000 7,510000 7,260000 7,210000 1273100,000000
BSBR 2021-04-28 7,220000 7,670000 7,200000 7,470000 1976200,000000
BSBR 2021-04-27 6,980000 7,070000 6,870000 6,770000 1103000,000000
BSBR 2021-04-26 7,110000 7,130000 6,950000 6,870000 997400,000000
BSBR 2021-04-23 6,960000 7,060000 6,950000 6,850000 789900,000000
BSBR 2021-04-22 6,970000 7,010000 6,840000 6,730000 757000,000000
BSBR 2021-04-21 6,870000 6,900000 6,770000 6,750000 309100,000000
BSBR 2021-04-20 6,960000 7,000000 6,880000 6,770000 810300,000000
BSBR 2021-04-19 6,930000 7,030000 6,900000 6,810000 982000,000000
BSBR 2021-04-16 6,840000 7,030000 6,830000 6,860000 543100,000000
BSBR 2021-04-15 7,030000 7,090000 6,860000 6,750000 851400,000000
BSBR 2021-04-14 6,750000 7,010000 6,750000 6,770000 1217000,000000
BSBR 2021-04-13 6,690000 6,820000 6,620000 6,590000 1005200,000000
BSBR 2021-04-12 6,760000 6,790000 6,700000 6,640000 525000,000000
BSBR 2021-04-09 6,840000 6,890000 6,690000 6,590000 1038900,000000
BSBR 2021-04-08 6,910000 6,970000 6,800000 6,740000 1295200,000000
BSBR 2021-04-07 6,930000 7,000000 6,800000 6,750000 1682000,000000
BSBR 2021-04-06 6,880000 6,940000 6,840000 6,770000 829500,000000
BSBR 2021-04-05 6,900000 6,960000 6,800000 6,710000 640500,000000
BSBR 2021-04-01 6,960000 6,980000 6,750000 6,630000 1068400,000000
BSBR 2021-03-31 6,980000 7,100000 6,930000 6,910000 1030900,000000
BSBR 2021-03-30 6,900000 7,090000 6,890000 6,900000 920000,000000
BSBR 2021-03-29 7,040000 7,050000 6,860000 6,770000 1345600,000000
BSBR 2021-03-26 7,110000 7,290000 7,100000 7,020000 1966500,000000
BSBR 2021-03-25 6,890000 7,040000 6,880000 6,890000 981000,000000
BSBR 2021-03-24 7,020000 7,190000 6,920000 6,810000 1166600,000000
BSBR 2021-03-23 7,180000 7,360000 7,080000 6,950000 2594700,000000
BSBR 2021-03-22 7,220000 7,310000 7,060000 7,110000 1788900,000000
BSBR 2021-03-19 7,370000 7,480000 7,280000 7,230000 1029500,000000
BSBR 2021-03-18 7,220000 7,480000 7,160000 7,210000 1631100,000000
BSBR 2021-03-17 6,850000 7,150000 6,820000 6,970000 974100,000000
BSBR 2021-03-16 7,110000 7,140000 6,860000 6,770000 1134600,000000
BSBR 2021-03-15 6,960000 7,110000 6,900000 6,950000 1310400,000000
BSBR 2021-03-12 7,090000 7,160000 7,040000 6,950000 773000,000000
BSBR 2021-03-11 7,150000 7,200000 7,010000 7,030000 1239300,000000
BSBR 2021-03-10 6,840000 7,090000 6,770000 6,880000 2376600,000000
BSBR 2021-03-09 6,680000 6,850000 6,550000 6,600000 1574400,000000
BSBR 2021-03-08 7,050000 7,130000 6,710000 6,590000 2298100,000000
BSBR 2021-03-05 7,080000 7,150000 6,960000 7,010000 1920400,000000
BSBR 2021-03-04 6,930000 7,130000 6,790000 6,700000 2108700,000000
BSBR 2021-03-03 6,610000 6,810000 6,340000 6,570000 3200300,000000
BSBR 2021-03-02 6,500000 6,820000 6,430000 6,610000 2083400,000000
BSBR 2021-03-01 6,660000 6,800000 6,590000 6,460000 2203400,000000
BSBR 2021-02-26 7,010000 7,030000 6,670000 6,550000 1660100,000000
BSBR 2021-02-25 7,280000 7,300000 6,910000 6,780000 1454000,000000
BSBR 2021-02-24 7,320000 7,350000 7,210000 7,110000 946300,000000
BSBR 2021-02-23 7,240000 7,540000 7,180000 7,270000 3699200,000000
BSBR 2021-02-22 7,160000 7,300000 7,050000 6,970000 2057800,000000
BSBR 2021-02-19 7,500000 7,680000 7,450000 7,400000 1231200,000000
BSBR 2021-02-18 7,500000 7,570000 7,360000 7,310000 1119100,000000
BSBR 2021-02-17 7,600000 7,620000 7,470000 7,430000 1553700,000000
BSBR 2021-02-16 7,620000 7,700000 7,570000 7,420000 594300,000000
BSBR 2021-02-12 7,420000 7,620000 7,420000 7,380000 837800,000000
BSBR 2021-02-11 7,580000 7,640000 7,460000 7,370000 1047400,000000
BSBR 2021-02-10 7,480000 7,540000 7,400000 7,250000 919800,000000
BSBR 2021-02-09 7,320000 7,690000 7,300000 7,370000 1592700,000000
BSBR 2021-02-08 7,630000 7,730000 7,430000 7,350000 2377400,000000
BSBR 2021-02-05 7,720000 7,830000 7,650000 7,560000 1594600,000000
BSBR 2021-02-04 7,620000 7,670000 7,500000 7,390000 1512400,000000
BSBR 2021-02-03 7,790000 7,930000 7,540000 7,390000 2415400,000000
BSBR 2021-02-02 7,640000 7,670000 7,400000 7,420000 2540500,000000
BSBR 2021-02-01 7,370000 7,520000 7,280000 7,290000 2218000,000000
BSBR 2021-01-29 7,280000 7,340000 7,120000 7,050000 2508700,000000
BSBR 2021-01-28 7,390000 7,560000 7,330000 7,300000 1650500,000000
BSBR 2021-01-27 7,230000 7,340000 7,090000 7,040000 2770800,000000
BSBR 2021-01-26 7,500000 7,530000 7,260000 7,130000 1698900,000000
BSBR 2021-01-25 7,430000 7,430000 7,210000 7,110000 625600,000000
BSBR 2021-01-22 7,400000 7,500000 7,280000 7,240000 1712700,000000
BSBR 2021-01-21 7,790000 7,790000 7,540000 7,420000 984500,000000
BSBR 2021-01-20 7,990000 7,990000 7,800000 7,680000 1041700,000000
BSBR 2021-01-19 8,260000 8,260000 7,920000 7,790000 964600,000000
BSBR 2021-01-15 8,480000 8,500000 8,200000 8,020000 864200,000000
BSBR 2021-01-14 8,410000 8,840000 8,370000 8,600000 1636000,000000
BSBR 2021-01-13 8,330000 8,470000 8,160000 8,200000 1412300,000000
BSBR 2021-01-12 8,140000 8,490000 8,120000 8,260000 1333700,000000
BSBR 2021-01-11 8,170000 8,230000 7,930000 7,900000 1496700,000000
BSBR 2021-01-08 8,650000 8,660000 8,290000 8,220000 850300,000000
BSBR 2021-01-07 8,620000 8,660000 8,400000 8,270000 827500,000000
BSBR 2021-01-06 8,270000 8,570000 8,270000 8,170000 1137700,000000
BSBR 2021-01-05 8,150000 8,280000 8,060000 7,980000 1038200,000000
BSBR 2021-01-04 8,690000 8,730000 8,320000 8,140000 1691200,000000
BSBR 2020-12-31 8,600000 8,670000 8,570000 8,410000 318300,000000
BSBR 2020-12-30 8,760000 8,810000 8,610000 8,380000 803500,000000
BSBR 2020-12-29 8,860000 8,860000 8,740000 8,540000 803400,000000
BSBR 2020-12-28 8,810000 8,820000 8,630000 8,460000 716400,000000
BSBR 2020-12-24 8,670000 8,710000 8,560000 8,420000 168400,000000
BSBR 2020-12-23 8,600000 8,700000 8,580000 8,430000 669100,000000
BSBR 2020-12-22 8,480000 8,600000 8,430000 8,310000 786400,000000
BSBR 2020-12-21 8,420000 8,540000 8,380000 8,220000 1037400,000000
BSBR 2020-12-18 8,670000 8,760000 8,540000 8,350000 1226700,000000
BSBR 2020-12-17 8,930000 8,950000 8,630000 8,420000 1117100,000000
BSBR 2020-12-16 8,620000 8,840000 8,450000 8,570000 1088500,000000
BSBR 2020-12-15 8,750000 8,820000 8,650000 8,480000 1076900,000000
BSBR 2020-12-14 8,800000 8,860000 8,530000 8,310000 1282900,000000
BSBR 2020-12-11 8,610000 8,810000 8,490000 8,500000 1747600,000000
BSBR 2020-12-10 8,390000 8,730000 8,380000 8,490000 870400,000000
BSBR 2020-12-09 8,380000 8,430000 8,170000 8,030000 1064800,000000
BSBR 2020-12-08 8,430000 8,540000 8,330000 8,130000 1240700,000000
BSBR 2020-12-07 8,400000 8,580000 8,310000 8,130000 2123900,000000
BSBR 2020-12-04 7,960000 8,160000 7,930000 7,900000 1425600,000000
BSBR 2020-12-03 8,220000 8,410000 7,970000 7,800000 2269800,000000
BSBR 2020-12-02 7,940000 8,080000 7,910000 7,830000 1146800,000000
BSBR 2020-12-01 7,650000 8,130000 7,650000 7,720000 1745400,000000
BSBR 2020-11-30 7,430000 7,530000 7,210000 7,080000 1508800,000000
BSBR 2020-11-27 7,560000 7,690000 7,530000 7,340000 624600,000000
BSBR 2020-11-25 7,390000 7,660000 7,380000 7,330000 1513800,000000
BSBR 2020-11-24 7,370000 7,520000 7,320000 7,270000 803300,000000
BSBR 2020-11-23 7,110000 7,130000 6,990000 6,920000 723200,000000
BSBR 2020-11-20 7,140000 7,170000 6,980000 6,810000 763900,000000
BSBR 2020-11-19 7,240000 7,390000 7,160000 7,130000 1300500,000000
BSBR 2020-11-18 7,260000 7,370000 7,140000 6,990000 1607400,000000
BSBR 2020-11-17 6,950000 7,300000 6,940000 7,090000 2094900,000000
BSBR 2020-11-16 6,790000 7,000000 6,770000 6,810000 1195200,000000
BSBR 2020-11-13 6,360000 6,550000 6,360000 6,360000 769200,000000
BSBR 2020-11-12 6,530000 6,560000 6,330000 6,240000 1111200,000000
BSBR 2020-11-11 6,690000 6,780000 6,600000 6,450000 877000,000000
BSBR 2020-11-10 6,440000 6,820000 6,400000 6,620000 4355700,000000
BSBR 2020-11-09 6,380000 6,440000 6,220000 6,170000 2100900,000000
BSBR 2020-11-06 5,790000 5,920000 5,700000 5,760000 1167100,000000
BSBR 2020-11-05 5,690000 5,840000 5,630000 5,680000 1383900,000000
BSBR 2020-11-04 5,550000 5,650000 5,520000 5,400000 1545600,000000
BSBR 2020-11-03 5,710000 5,730000 5,560000 5,420000 1424700,000000
BSBR 2020-11-02 5,640000 5,710000 5,540000 5,360000 1408300,000000
BSBR 2020-10-30 5,660000 5,690000 5,470000 5,340000 3372700,000000
BSBR 2020-10-29 5,430000 5,750000 5,350000 5,530000 1528200,000000
BSBR 2020-10-28 5,620000 5,700000 5,500000 5,320000 1003200,000000
BSBR 2020-10-27 6,100000 6,110000 5,770000 5,580000 1000500,000000
BSBR 2020-10-26 6,020000 6,180000 5,970000 5,880000 1168800,000000
BSBR 2020-10-23 6,110000 6,120000 5,930000 5,750000 756900,000000
BSBR 2020-10-22 5,720000 5,960000 5,720000 5,720000 927200,000000
BSBR 2020-10-21 5,580000 5,800000 5,560000 5,470000 876300,000000
BSBR 2020-10-20 5,670000 5,730000 5,620000 5,440000 748600,000000
BSBR 2020-10-19 5,470000 5,660000 5,430000 5,310000 850000,000000
BSBR 2020-10-16 5,570000 5,590000 5,410000 5,230000 1179600,000000
BSBR 2020-10-15 5,570000 5,730000 5,550000 5,380000 970100,000000
BSBR 2020-10-14 5,740000 5,850000 5,620000 5,440000 1130200,000000
BSBR 2020-10-13 5,560000 5,690000 5,470000 5,460000 1794200,000000
BSBR 2020-10-12 5,630000 5,680000 5,570000 5,480000 359700,000000
BSBR 2020-10-09 5,480000 5,790000 5,410000 5,440000 1467200,000000
BSBR 2020-10-08 5,050000 5,500000 5,050000 5,280000 1098100,000000
BSBR 2020-10-07 5,150000 5,150000 5,020000 4,860000 610200,000000
BSBR 2020-10-06 5,150000 5,260000 5,030000 4,900000 816800,000000
BSBR 2020-10-05 4,990000 5,110000 4,930000 4,890000 740700,000000
BSBR 2020-10-02 4,890000 5,120000 4,890000 4,830000 1098500,000000
BSBR 2020-10-01 4,910000 4,920000 4,800000 4,740000 642600,000000
BSBR 2020-09-30 4,770000 4,950000 4,770000 4,760000 1100300,000000
BSBR 2020-09-29 4,890000 4,970000 4,770000 4,600000 776500,000000
BSBR 2020-09-28 5,210000 5,250000 4,860000 4,750000 1483600,000000
BSBR 2020-09-25 4,860000 4,900000 4,780000 4,730000 478200,000000
BSBR 2020-09-24 4,830000 5,020000 4,760000 4,780000 562100,000000
BSBR 2020-09-23 4,940000 4,980000 4,780000 4,610000 966300,000000
BSBR 2020-09-22 5,120000 5,150000 4,990000 4,850000 833100,000000
BSBR 2020-09-21 4,910000 5,080000 4,850000 4,850000 923900,000000
BSBR 2020-09-18 5,260000 5,270000 5,040000 4,870000 951200,000000
BSBR 2020-09-17 5,260000 5,370000 5,240000 5,170000 533200,000000
BSBR 2020-09-16 5,390000 5,460000 5,350000 5,160000 629500,000000
BSBR 2020-09-15 5,470000 5,470000 5,330000 5,150000 492100,000000
BSBR 2020-09-14 5,370000 5,470000 5,320000 5,240000 431700,000000
BSBR 2020-09-11 5,410000 5,430000 5,290000 5,140000 478500,000000
BSBR 2020-09-10 5,630000 5,670000 5,400000 5,220000 769700,000000
BSBR 2020-09-09 5,720000 5,720000 5,580000 5,430000 473300,000000
BSBR 2020-09-08 5,590000 5,610000 5,520000 5,380000 828000,000000
BSBR 2020-09-04 5,710000 5,780000 5,560000 5,540000 984600,000000
BSBR 2020-09-03 5,470000 5,720000 5,450000 5,400000 1159000,000000
BSBR 2020-09-02 5,350000 5,400000 5,310000 5,180000 525400,000000
BSBR 2020-09-01 5,310000 5,450000 5,280000 5,230000 663400,000000
BSBR 2020-08-31 5,290000 5,310000 5,170000 4,990000 1054600,000000
BSBR 2020-08-28 5,240000 5,390000 5,240000 5,180000 1434300,000000
BSBR 2020-08-27 5,140000 5,240000 5,110000 5,010000 716200,000000
BSBR 2020-08-26 5,220000 5,240000 5,010000 4,880000 1055100,000000
BSBR 2020-08-25 5,300000 5,310000 5,140000 5,080000 700600,000000
BSBR 2020-08-24 5,220000 5,320000 5,210000 5,040000 726500,000000
BSBR 2020-08-21 5,140000 5,150000 5,070000 4,950000 502400,000000
BSBR 2020-08-20 5,040000 5,220000 4,990000 4,990000 1009800,000000
BSBR 2020-08-19 5,330000 5,330000 5,210000 5,040000 764000,000000
BSBR 2020-08-18 5,290000 5,380000 5,270000 5,130000 728200,000000
BSBR 2020-08-17 5,310000 5,330000 5,100000 4,990000 941300,000000
BSBR 2020-08-14 5,320000 5,440000 5,320000 5,170000 407700,000000
BSBR 2020-08-13 5,510000 5,630000 5,360000 5,200000 652700,000000
BSBR 2020-08-12 5,620000 5,660000 5,330000 5,230000 672100,000000
BSBR 2020-08-11 5,660000 5,710000 5,540000 5,360000 829600,000000
BSBR 2020-08-10 5,460000 5,560000 5,460000 5,310000 712300,000000
BSBR 2020-08-07 5,430000 5,520000 5,290000 5,220000 991600,000000
BSBR 2020-08-06 5,450000 5,620000 5,410000 5,300000 810100,000000
BSBR 2020-08-05 5,550000 5,590000 5,380000 5,220000 1096400,000000
BSBR 2020-08-04 5,510000 5,640000 5,350000 5,240000 1148300,000000
BSBR 2020-08-03 5,640000 5,660000 5,510000 5,310000 1158000,000000
BSBR 2020-07-31 5,920000 5,930000 5,710000 5,480000 1124700,000000
BSBR 2020-07-30 5,960000 6,090000 5,860000 5,770000 1584300,000000
BSBR 2020-07-29 6,060000 6,110000 5,930000 5,750000 905600,000000
BSBR 2020-07-28 5,680000 5,910000 5,680000 5,550000 1275200,000000
BSBR 2020-07-27 5,620000 5,770000 5,550000 5,510000 837700,000000
BSBR 2020-07-24 5,530000 5,680000 5,450000 5,360000 1268100,000000
BSBR 2020-07-23 5,690000 5,760000 5,550000 5,340000 1168400,000000
BSBR 2020-07-22 5,900000 5,950000 5,760000 5,560000 736800,000000
BSBR 2020-07-21 5,790000 5,990000 5,770000 5,610000 1140500,000000
BSBR 2020-07-20 5,510000 5,670000 5,500000 5,350000 879100,000000
BSBR 2020-07-17 5,530000 5,660000 5,510000
BSBR 2020-07-16 5,460000 5,560000 5,450000
BSBR 2020-07-15 5,500000 5,560000 5,410000
BSBR 2020-07-14 5,230000 5,410000 5,180000
BSBR 2020-07-13 5,460000 5,470000 5,310000
BSBR 2020-07-10 5,350000 5,490000 5,320000
BSBR 2020-07-09 5,550000 5,560000 5,400000
BSBR 2020-07-08 5,430000 5,540000 5,370000
BSBR 2020-07-07 5,550000 5,590000 5,290000
BSBR 2020-07-06 5,530000 5,650000 5,480000
BSBR 2020-07-02 5,530000 5,630000 5,340000
BSBR 2020-07-01 5,260000 5,440000 5,260000
BSBR 2020-06-30 5,280000 5,290000 5,180000
BSBR 2020-06-29 5,390000 5,410000 5,240000
BSBR 2020-06-26 5,320000 5,320000 5,160000
BSBR 2020-06-25 5,540000 5,550000 5,340000
BSBR 2020-06-24 5,740000 5,750000 5,400000
BSBR 2020-06-23 6,020000 6,140000 5,860000
BSBR 2020-06-22 5,990000 6,050000 5,800000
BSBR 2020-06-19 5,930000 5,940000 5,750000
BSBR 2020-06-18 5,760000 5,910000 5,700000
BSBR 2020-06-17 5,830000 6,020000 5,720000
BSBR 2020-06-16 6,060000 6,100000 5,790000
BSBR 2020-06-15 5,530000 5,880000 5,500000
BSBR 2020-06-12 5,880000 6,080000 5,790000
BSBR 2020-06-11 5,700000 5,910000 5,560000
BSBR 2020-06-10 6,580000 6,590000 6,240000
BSBR 2020-06-09 6,470000 6,690000 6,350000
BSBR 2020-06-08 6,430000 6,740000 6,400000
BSBR 2020-06-05 6,520000 6,630000 6,250000
BSBR 2020-06-04 5,710000 6,060000 5,640000
BSBR 2020-06-03 5,790000 5,900000 5,750000
BSBR 2020-06-02 5,180000 5,410000 5,140000
BSBR 2020-06-01 4,820000 5,000000 4,820000
BSBR 2020-05-29 4,560000 4,820000 4,510000
C 2022-06-27 48,060001 48,400002 47,250000
C 2022-06-24 45,560001 48,259998 45,529999
C 2022-06-23 46,869999 46,904999 45,590000
C 2022-06-22 47,330002 47,985001 46,939999
C 2022-06-21 47,959999 48,340000 47,514999
C 2022-06-17 47,119999 47,290001 45,990002
C 2022-06-16 46,799999 47,185001 45,959999
C 2022-06-15 46,470001 48,180000 46,450001
C 2022-06-14 46,189999 46,730000 45,549999
C 2022-06-13 46,660000 47,009998 45,400002
C 2022-06-10 48,720001 49,150002 47,369999
C 2022-06-09 51,540001 51,599998 49,959999
C 2022-06-08 51,700001 52,105000 51,055000
C 2022-06-07 51,029900 52,230000 50,834499
C 2022-06-06 51,799999 52,570000 51,369999
C 2022-06-03 52,070000 52,330002 51,220001
C 2022-06-02 52,400002 52,500000 51,599998
C 2022-06-01 53,500000 53,740002 51,730000
C 2022-05-31 53,029999 53,860001 52,439999
C 2022-05-27 54,000000 54,000000 53,040001
C 2022-05-26 53,459999 54,250000 53,169998
C 2022-05-25 52,560001 53,119999 52,020000
C 2022-05-24 52,560001 52,869999 52,020000
C 2022-05-23 51,349998 53,599998 51,150002
5,280000 962500,000000
5,240000 553000,000000
5,240000 1233400,000000
5,180000 651600,000000
5,100000 862000,000000
5,250000 596500,000000
5,170000 1595700,000000
5,280000 878700,000000
5,070000 1134000,000000
5,340000 1065300,000000
5,130000 1551600,000000
5,100000 1941800,000000
5,000000 1435400,000000
5,130000 2342300,000000
5,010000 2378200,000000
5,280000 2885900,000000
5,190000 1853100,000000
5,610000 1964900,000000
5,560000 1254000,000000
5,510000 2517700,000000
5,520000 949300,000000
5,630000 1874700,000000
5,580000 1968600,000000
5,530000 2200200,000000
5,730000 1758700,000000
5,410000 1385000,000000
5,980000 1556600,000000
6,260000 1748800,000000
6,450000 1460700,000000
6,020000 1526000,000000
5,740000 1851800,000000
5,520000 1969300,000000
5,160000 2202500,000000
4,740000 1727900,000000
4,500000 2390700,000000
47,830002 21198170,000000
47,860001 27322636,000000
46,349998 24137158,000000
47,200001 19769314,000000
47,959999 20104314,000000
46,520000 34983264,000000
46,889999 24720404,000000
47,580002 29476740,000000
45,959999 24409980,000000
45,689999 29671440,000000
47,709999 24923972,000000
49,970001 12580769,000000
51,410000 11341891,000000
52,099998 14993608,000000
51,400002 12494435,000000
51,330002 15669244,000000
52,430000 16819916,000000
52,389999 19450998,000000
53,410000 25673612,000000
53,619999 18905552,000000
54,090000 19110008,000000
52,700001 22692544,000000
52,230000 9613060,000000
52,770000 35166760,000000
C 2022-05-20 50,259998 50,730000 48,509998 49,750000 26523924,000000
C 2022-05-19 48,660000 50,290001 48,590000 49,779999 27029128,000000
C 2022-05-18 50,730000 51,060001 49,009998 49,320000 31562776,000000
C 2022-05-17 49,840000 51,610001 49,700001 51,049999 45478216,000000
C 2022-05-13 46,810001 47,849998 46,810001 47,639999 21739368,000000
C 2022-05-12 47,259998 47,400002 45,400002 46,560001 35611592,000000
C 2022-05-11 48,950001 49,939999 47,560001 47,660000 29403108,000000
C 2022-05-10 50,540001 50,689999 47,660000 48,750000 30392304,000000
C 2022-05-09 50,990002 51,209999 49,599998 49,889999 28690108,000000
C 2022-05-06 51,240002 52,000000 50,580002 51,619999 24794678,000000
C 2022-05-05 51,439999 52,130001 50,689999 51,310001 22977792,000000
C 2022-05-04 50,169998 52,400002 50,040001 52,230000 25488276,000000
C 2022-05-03 49,330002 50,810001 49,080002 50,099998 24415948,000000
C 2022-05-02 48,459999 48,860001 47,779999 48,709999 25885462,000000
C 2022-04-29 49,660000 49,910000 48,049999 48,209999 21377726,000000
C 2022-04-27 49,759998 50,619999 49,540001 49,599998 24707532,000000
C 2022-04-26 50,529999 51,599998 50,220001 50,230000 17793774,000000
C 2022-04-25 50,779999 51,240002 49,680000 51,130001 21879888,000000
C 2022-04-22 52,439999 52,599998 51,180000 51,230000 22624832,000000
C 2022-04-21 53,540001 53,770000 52,520000 52,630001 15939470,000000
C 2022-04-20 53,400002 53,980000 52,880001 53,099998 19421788,000000
C 2022-04-19 52,730000 53,169998 52,500000 52,919998 19184812,000000
C 2022-04-18 50,840000 53,160000 50,779999 52,310001 27869080,000000
C 2022-04-14 50,660000 51,900002 50,279999 50,930000 33552076,000000
C 2022-04-13 49,279999 50,180000 49,200001 50,150002 20900268,000000
C 2022-04-12 50,599998 51,119999 50,049999 50,340000 18474312,000000
C 2022-04-11 50,790001 52,250000 50,380001 50,549999 20320812,000000
C 2022-04-08 50,560001 51,299999 49,830002 50,880001 26281158,000000
C 2022-04-07 50,560001 50,610001 49,040001 50,029999 27538772,000000
C 2022-04-06 51,009998 51,090000 50,400002 50,529999 24572440,000000
C 2022-04-05 52,060001 52,480000 51,419998 51,580002 22479940,000000
C 2022-04-04 52,250000 52,990002 51,660000 52,799999 28727866,000000
C 2022-04-01 53,470001 53,740002 51,759998 52,330002 39826556,000000
C 2022-03-31 54,509998 54,860001 53,360001 53,400002 27938560,000000
C 2022-03-30 56,009998 56,450001 54,549999 54,970001 31645464,000000
C 2022-03-29 57,279999 57,400002 56,130001 56,470001 21455960,000000
C 2022-03-28 56,200001 56,279999 54,730000 55,919998 25095348,000000
C 2022-03-25 56,529999 57,220001 56,439999 56,740002 21206308,000000
C 2022-03-24 56,610001 56,630001 56,200001 56,419998 16445143,000000
C 2022-03-23 57,119999 57,500000 56,000000 56,349998 22539016,000000
C 2022-03-22 57,820000 58,250000 57,310001 57,500000 22976956,000000
C 2022-03-21 57,830002 57,830002 56,750000 56,980000 21367704,000000
C 2022-03-18 56,939999 57,630001 56,730000 57,349998 29933408,000000
C 2022-03-17 55,709999 57,299999 55,029999 57,290001 21174144,000000
C 2022-03-16 56,009998 57,540001 55,970001 56,799999 31135474,000000
C 2022-03-15 54,459999 55,619999 54,349998 55,110001 20296328,000000
C 2022-03-14 54,700001 55,270000 53,830002 54,230000 23797352,000000
C 2022-03-11 55,369999 55,689999 54,070000 54,160000 20074148,000000
C 2022-03-10 55,020000 55,369999 53,959999 54,880001 31413980,000000
C 2022-03-09 56,900002 57,279999 55,810001 55,950001 31357682,000000
C 2022-03-08 55,029999 57,290001 54,759998 54,869999 37560664,000000
C 2022-03-07 55,029999 56,270000 54,070000 55,549999 45425184,000000
C 2022-03-04 55,910000 56,660000 55,189999 56,590000 51224172,000000
C 2022-03-03 58,750000 58,980000 56,990002 57,619999 53546616,000000
C 2022-03-02 56,970001 59,860001 55,930000 59,560001 59698452,000000
C 2022-03-01 58,389999 59,320000 57,919998 58,590000 50549820,000000
C 2022-02-28 59,930000 60,419998 58,400002 59,230000 45185356,000000
C 2022-02-25 61,310001 62,889999 61,009998 61,980000 30283646,000000
C 2022-02-24 60,490002 61,060001 58,369999 60,669998 45689392,000000
C 2022-02-23 64,419998 64,760002 63,040001 63,220001 17108696,000000
C 2022-02-22 63,070000 64,360001 63,070000 63,889999 19052830,000000
C 2022-02-18 64,110001 64,970001 63,700001 64,139999 18114844,000000
C 2022-02-17 66,330002 66,639999 64,209999 64,709999 22476232,000000
C 2022-02-16 66,540001 67,430000 66,430000 66,949997 13067392,000000
C 2022-02-15 67,160004 67,480003 66,529999 67,000000 15393959,000000
C 2022-02-14 66,870003 67,220001 65,820000 66,459999 23038628,000000
C 2022-02-11 67,250000 69,110001 66,599998 67,150002 25869352,000000
C 2022-02-10 67,949997 68,550003 67,220001 67,500000 18220012,000000
C 2022-02-09 67,410004 68,190002 67,139999 67,839996 15884641,000000
C 2022-02-08 67,059998 67,970001 66,599998 67,120003 21869272,000000
C 2022-02-07 66,089996 66,790001 65,500000 66,360001 19992564,000000
C 2022-02-04 65,040001 66,660004 64,839996 66,080002 22900424,000000
C 2022-02-03 66,260002 66,379997 65,040001 65,260002 18045364,000000
C 2022-02-02 66,349998 66,800003 65,580002 66,230003 14966990,000000
C 2022-02-01 65,440002 66,690002 65,059998 66,559998 21298864,000000
C 2022-01-31 64,010002 65,250000 63,599998 65,120003 22465400,000000
C 2022-01-28 63,619999 64,709999 62,830002 64,690002 20477300,000000
C 2022-01-27 65,220001 65,849998 63,900002 64,150002 24681294,000000
C 2022-01-26 64,699997 65,779999 63,880001 64,750000 25650460,000000
C 2022-01-25 61,970001 64,459999 61,130001 64,110001 32898978,000000
C 2022-01-24 61,509998 62,790001 60,029999 62,700001 38609944,000000
C 2022-01-21 63,990002 64,449997 62,750000 63,270000 28088960,000000
C 2022-01-20 64,290001 65,440002 63,700001 64,459999 22794100,000000
C 2022-01-19 65,660004 65,669998 63,970001 64,239998 20386600,000000
C 2022-01-18 66,690002 66,839996 65,099998 65,300003 22360146,000000
C 2022-01-14 65,360001 67,080002 65,080002 66,930000 35994392,000000
C 2022-01-13 67,529999 68,440002 67,019997 67,779999 29016252,000000
C 2022-01-12 67,779999 68,650002 66,919998 67,279999 27946106,000000
C 2022-01-11 66,379997 67,279999 66,169998 67,110001 22539602,000000
C 2022-01-10 66,459999 66,980003 65,220001 66,029999 26640112,000000
C 2022-01-07 65,180000 66,540001 65,260002 65,779999 24035560,000000
C 2022-01-06 64,220001 65,309998 63,520000 64,910004 32865748,000000
C 2022-01-05 64,099998 64,400002 62,779999 62,849998 24220144,000000
C 2022-01-04 64,059998 64,730003 63,540001 63,590000 27102196,000000
C 2022-01-03 61,180000 63,610001 61,110001 63,099998 29616548,000000
C 2021-12-31 60,430000 60,759998 60,119999 60,389999 11736205,000000
C 2021-12-30 60,619999 61,070000 60,389999 60,430000 11275639,000000
C 2021-12-29 60,810001 60,980000 60,270000 60,540001 11757574,000000
C 2021-12-28 60,439999 61,330002 60,310001 60,619999 12501079,000000
C 2021-12-27 60,400002 60,939999 60,000000 60,650002 13233021,000000
C 2021-12-23 59,990002 60,779999 59,950001 60,209999 14781428,000000
C 2021-12-22 59,310001 59,939999 59,099998 59,599998 12092840,000000
C 2021-12-21 58,740002 59,860001 58,650002 59,380001 22373268,000000
C 2021-12-20 58,599998 58,730000 57,590000 58,279999 30572504,000000
C 2021-12-17 60,270000 60,500000 58,959999 59,540001 47153304,000000
C 2021-12-16 61,099998 61,910000 60,820000 61,070000 24420988,000000
C 2021-12-15 60,939999 61,009998 59,540001 60,240002 33701628,000000
C 2021-12-14 60,450001 61,320000 60,380001 60,639999 18957732,000000
C 2021-12-13 60,490002 60,869999 59,779999 60,180000 20464124,000000
C 2021-12-10 61,680000 62,259998 60,200001 60,709999 31391460,000000
C 2021-12-09 61,869999 62,500000 60,849998 62,139999 28596032,000000
C 2021-12-08 63,020000 63,160000 62,349998 62,459999 18297604,000000
C 2021-12-07 62,950001 63,349998 62,320000 62,900002 26182464,000000
C 2021-12-06 62,939999 63,570000 62,139999 62,520000 24556052,000000
C 2021-12-03 63,740002 64,120003 62,430000 62,759998 24846708,000000
C 2021-12-02 63,340000 64,260002 62,770000 63,830002 21599232,000000
C 2021-12-01 64,660004 65,089996 62,500000 62,520000 25550284,000000
C 2021-11-30 64,320000 64,800003 63,360001 63,700001 35546728,000000
C 2021-11-29 65,989998 66,290001 64,459999 65,040001 22173004,000000
C 2021-11-26 65,010002 65,739998 63,810001 65,500000 22893624,000000
C 2021-11-24 68,000000 68,059998 67,230003 67,279999 14606464,000000
C 2021-11-23 67,570000 68,370003 67,110001 68,070000 17840854,000000
C 2021-11-22 67,959999 68,110001 66,800003 67,040001 23988014,000000
C 2021-11-19 66,120003 66,419998 65,230003 66,339996 19449844,000000
C 2021-11-18 66,709999 67,150002 66,199997 67,110001 13320903,000000
C 2021-11-17 67,660004 67,690002 66,769997 66,849998 16062524,000000
C 2021-11-16 68,779999 68,779999 67,300003 67,739998 18464828,000000
C 2021-11-15 69,430000 69,669998 68,540001 68,739998 12445590,000000
C 2021-11-12 69,000000 69,169998 68,300003 69,160004 13858263,000000
C 2021-11-11 68,260002 69,180000 68,169998 68,870003 12623281,000000
C 2021-11-10 68,120003 68,430000 67,720001 68,209999 18310710,000000
C 2021-11-09 67,779999 68,239998 67,440002 68,000000 14049479,000000
C 2021-11-08 67,889999 69,019997 67,370003 68,449997 24055578,000000
C 2021-11-05 67,820000 67,989998 66,949997 66,989998 20581820,000000
C 2021-11-04 68,750000 68,660004 66,519997 67,000000 31838804,000000
C 2021-11-03 68,300003 69,570000 68,089996 69,000000 21528266,000000
C 2021-11-02 69,529999 69,629997 68,540001 68,599998 23846396,000000
C 2021-11-01 69,930000 69,930000 69,040001 69,610001 16320216,000000
C 2021-10-29 70,480003 70,610001 68,970001 69,160004 19310520,000000
C 2021-10-28 70,779999 71,320000 70,279999 70,879997 16367815,000000
C 2021-10-27 70,510002 70,709999 69,309998 70,309998 25022848,000000
C 2021-10-26 71,000000 71,610001 70,610001 70,650002 18644160,000000
C 2021-10-25 71,580002 71,839996 70,709999 70,830002 15095461,000000
C 2021-10-22 70,769997 71,889999 70,680000 71,370003 13045280,000000
C 2021-10-21 71,260002 71,830002 70,010002 70,510002 18108842,000000
C 2021-10-20 71,559998 72,279999 70,809998 71,820000 13862353,000000
C 2021-10-19 72,250000 72,500000 71,260002 71,760002 14765366,000000
C 2021-10-18 72,070000 72,550003 71,400002 71,610001 15013645,000000
C 2021-10-15 71,820000 73,220001 71,510002 72,290001 21547716,000000
C 2021-10-14 71,070000 71,269997 69,720001 70,800003 24475490,000000
C 2021-10-13 70,550003 70,580002 68,739998 70,260002 23317664,000000
C 2021-10-12 71,540001 71,940002 70,430000 70,639999 17056492,000000
C 2021-10-11 72,699997 73,720001 71,610001 71,680000 14744291,000000
C 2021-10-08 71,849998 72,800003 71,510002 72,349998 11090261,000000
C 2021-10-07 73,010002 73,349998 72,040001 72,190002 13837512,000000
C 2021-10-06 71,919998 72,610001 71,010002 72,419998 14450524,000000
C 2021-10-05 71,760002 72,930000 71,320000 72,529999 15569654,000000
C 2021-10-04 71,080002 72,980003 70,849998 71,290001 18298348,000000
C 2021-10-01 70,440002 71,680000 70,099998 71,180000 23700176,000000
C 2021-09-30 71,629997 71,699997 69,949997 70,180000 21731236,000000
C 2021-09-29 71,690002 71,820000 70,989998 71,529999 12564164,000000
C 2021-09-28 72,470001 73,269997 71,239998 71,370003 20479484,000000
C 2021-09-27 71,849998 72,610001 71,750000 72,260002 19563796,000000
C 2021-09-24 70,709999 71,580002 70,709999 71,180000 15775241,000000
C 2021-09-23 69,209999 71,389999 69,000000 70,879997 20450630,000000
C 2021-09-22 67,889999 69,169998 67,790001 68,239998 20817604,000000
C 2021-09-21 67,650002 67,739998 66,519997 66,940002 20988648,000000
C 2021-09-20 68,050003 68,169998 65,959999 67,300003 36896152,000000
C 2021-09-17 69,769997 70,580002 69,660004 69,959999 27521416,000000
C 2021-09-16 71,029999 71,180000 69,989998 70,000000 16504905,000000
C 2021-09-15 68,820000 70,870003 68,629997 70,449997 22339906,000000
C 2021-09-14 70,839996 71,379997 68,519997 68,779999 26410236,000000
C 2021-09-13 70,120003 70,660004 69,760002 70,519997 15977065,000000
C 2021-09-10 70,930000 70,989998 69,510002 69,570000 15192775,000000
C 2021-09-09 69,970001 71,099998 69,910004 70,459999 14048659,000000
C 2021-09-08 70,870003 71,209999 69,879997 70,040001 14652861,000000
C 2021-09-07 71,360001 72,269997 70,709999 70,820000 14660569,000000
C 2021-09-03 71,620003 71,730003 70,650002 71,169998 13583298,000000
C 2021-09-02 71,360001 71,970001 70,919998 71,500000 12598877,000000
C 2021-09-01 72,360001 72,360001 71,209999 71,309998 14738694,000000
C 2021-08-31 73,000000 72,500000 71,320000 71,910004 16321871,000000
C 2021-08-30 73,000000 73,010002 71,220001 71,669998 12629213,000000
C 2021-08-27 72,580002 73,370003 72,300003 72,970001 12691769,000000
C 2021-08-26 73,470001 73,889999 72,279999 72,440002 13181913,000000
C 2021-08-25 72,800003 73,900002 72,040001 73,180000 17567384,000000
C 2021-08-24 71,139999 72,180000 71,029999 72,040001 12558328,000000
C 2021-08-23 70,760002 71,260002 70,559998 70,889999 12130383,000000
C 2021-08-20 69,709999 70,290001 69,209999 70,250000 13695754,000000
C 2021-08-19 70,540001 70,739998 69,430000 69,839996 20316280,000000
C 2021-08-18 71,199997 72,260002 70,879997 71,120003 13234176,000000
C 2021-08-17 71,339996 72,360001 70,680000 71,620003 13533591,000000
C 2021-08-16 72,410004 72,489998 70,989998 72,099998 15458703,000000
C 2021-08-13 74,199997 74,620003 72,919998 73,110001 13250225,000000
C 2021-08-12 74,330002 74,639999 73,629997 74,129997 13832621,000000
C 2021-08-11 73,300003 74,339996 72,930000 74,300003 18618458,000000
C 2021-08-10 71,620003 73,339996 71,410004 72,980003 17830604,000000
C 2021-08-09 7094,000000 72,000000 70,459999 71,519997 15505494,000000
C 2021-08-06 70,779999 71,500000 70,580002 71,070000 23217774,000000
C 2021-08-05 68,830002 69,769997 68,769997 69,690002 14254412,000000
C 2021-08-04 68,120003 69,250000 67,930000 68,519997 14116262,000000
C 2021-08-03 68,250000 69,089996 66,889999 68,879997 20865154,000000
C 2021-08-02 67,949997 69,120003 67,639999 67,730003 16160305,000000
C 2021-07-30 67,919998 68,519997 67,239998 67,620003 15424432,000000
C 2021-07-29 68,709999 69,580002 68,410004 68,809998 21305628,000000
C 2021-07-28 68,320000 68,610001 67,489998 68,099998 18665220,000000
C 2021-07-27 67,080002 68,400002 66,779999 67,980003 16872012,000000
C 2021-07-26 66,459999 67,839996 66,459999 67,769997 16225213,000000
C 2021-07-23 67,500000 67,760002 66,519997 66,709999 13295776,000000
C 2021-07-22 67,750000 67,790001 66,410004 66,930000 15065182,000000
C 2021-07-21 67,750000 67,790001 66,779999 66,839996 4688985,000000
C 2021-07-20 65,180000 66,779999 64,779999 66,290001 20053456,000000
C 2021-07-19 65,459999 66,070000 64,360001 65,080002 29525808,000000
C 2021-07-16 68,709999 68,760002 66,419998 66,900002 19023448,000000
C 2021-07-15 67,540001 69,040001 67,440002 68,449997 18848714,000000
C 2021-07-14 69,989998 70,779999 67,449997 68,169998 35844292,000000
C 2021-07-13 69,080002 69,480003 68,010002 68,370003 18931932,000000
C 2021-07-12 67,669998 69,589996 67,300003 69,440002 18927056,000000
C 2021-07-09 68,110001 68,519997 67,639999 68,449997 18872552,000000
C 2021-07-08 66,400002 67,139999 65,750000 66,730003 24289966,000000
C 2021-07-07 67,709999 68,370003 67,260002 67,930000 17455260,000000
C 2021-07-06 70,110001 70,190002 67,860001 68,209999 23562676,000000
C 2021-07-02 71,010002 71,120003 70,110001 70,410004 12893760,000000
C 2021-07-01 71,080002 71,209999 70,449997 71,010002 11395899,000000
C 2021-06-30 69,680000 70,809998 69,419998 70,750000 17130238,000000
C 2021-06-29 70,139999 71,599998 69,570000 69,680000 28163646,000000
C 2021-06-28 71,320000 71,669998 70,459999 71,510002 16917600,000000
C 2021-06-25 71,449997 71,849998 69,860001 71,550003 25622516,000000
C 2021-06-24 70,330002 71,669998 69,970001 71,320000 23835976,000000
C 2021-06-23 69,360001 70,050003 69,070000 69,650002 19585764,000000
C 2021-06-22 68,900002 69,410004 67,769997 68,959999 21439612,000000
C 2021-06-21 68,440002 69,089996 67,889999 68,449997 26600240,000000
C 2021-06-18 68,480003 68,750000 67,129997 67,610001 44484928,000000
C 2021-06-17 72,580002 72,610001 68,150002 68,860001 47213832,000000
C 2021-06-16 72,750000 73,000000 70,150002 71,459999 52560584,000000
C 2021-06-15 75,050003 75,339996 73,250000 73,820000 25149848,000000
C 2021-06-14 76,610001 76,769997 74,669998 75,160004 17480172,000000
C 2021-06-11 77,000000 77,190002 76,099998 76,480003 17850880,000000
C 2021-06-10 79,040001 79,290001 76,830002 76,889999 13915317,000000
C 2021-06-09 78,669998 78,779999 77,760002 78,139999 13718205,000000
C 2021-06-08 78,300003 79,419998 77,709999 79,080002 13818286,000000
C 2021-06-07 79,620003 79,650002 79,019997 79,309998 12647499,000000
C 2021-06-04 79,690002 79,870003 78,809998 79,489998 12396239,000000
C 2021-06-03 79,709999 80,290001 79,419998 79,629997 22039456,000000
C 2021-06-02 80,099998 80,290001 79,379997 79,860001 15005095,000000
C 2021-06-01 79,489998 80,080002 79,349998 79,760002 14056385,000000
C 2021-05-28 78,660004 78,970001 77,910004 78,709999 14394377,000000
C 2021-05-27 78,519997 79,110001 77,949997 78,760002 17467000,000000
C 2021-05-26 77,209999 77,900002 76,680000 77,519997 15243400,000000
C 2021-05-25 78,199997 79,279999 77,190002 77,279999 20015800,000000
C 2021-05-24 77,830002 78,360001 77,470001 78,029999 16750200,000000
C 2021-05-21 76,500000 77,809998 76,410004 77,650002 18543900,000000
C 2021-05-20 76,169998 76,639999 75,360001 76,199997 15244300,000000
C 2021-05-19 75,620003 76,650002 74,720001 76,459999 23283600,000000
C 2021-05-18 77,379997 77,690002 76,570000 76,620003 13729600,000000
C 2021-05-17 76,330002 77,470001 76,099998 77,419998 14676300,000000
C 2021-05-14 75,680000 76,769997 75,660004 76,559998 14119600,000000
C 2021-05-13 73,879997 75,879997 73,800003 75,290001 18622300,000000
C 2021-05-12 75,940002 76,400002 73,900002 74,230003 19791300,000000
C 2021-05-11 74,500000 75,570000 73,910004 74,870003 21534800,000000
C 2021-05-10 75,360001 76,839996 75,110001 75,129997 19628200,000000
C 2021-05-07 73,430000 75,110001 73,220001 75,080002 16923700,000000
C 2021-05-06 73,639999 74,940002 73,419998 74,779999 19621800,000000
C 2021-05-05 72,610001 73,809998 72,610001 73,709999 13108800,000000
C 2021-05-04 71,239998 72,400002 70,629997 72,330002 23071400,000000
C 2021-05-03 72,019997 72,440002 71,389999 71,709999 16026100,000000
C 2021-04-30 72,690002 72,739998 71,089996 71,239998 23663900,000000
C 2021-04-29 73,760002 74,019997 72,879997 73,330002 20628400,000000
C 2021-04-28 73,370003 73,639999 72,730003 72,410004 14420400,000000
C 2021-04-27 72,500000 73,099998 72,360001 72,489998 13357500,000000
C 2021-04-26 71,730003 72,809998 71,610001 71,699997 13098600,000000
C 2021-04-23 69,839996 71,540001 69,510002 70,889999 18876100,000000
C 2021-04-22 70,430000 70,750000 69,669998 69,330002 16037600,000000
C 2021-04-21 69,129997 70,709999 68,410004 70,160004 16334800,000000
C 2021-04-20 71,550003 71,550003 69,269997 69,309998 22013000,000000
C 2021-04-19 72,709999 72,830002 71,949997 71,629997 19964800,000000
C 2021-04-16 73,320000 73,570000 71,690002 71,949997 28478400,000000
C 2021-04-15 74,449997 74,730003 71,760002 72,040001 31333400,000000
C 2021-04-14 71,739998 73,290001 71,379997 72,410004 19476600,000000
C 2021-04-13 72,300003 72,419998 71,070000 71,559998 16150000,000000
C 2021-04-12 72,620003 72,800003 72,139999 72,190002 12002400,000000
C 2021-04-09 72,809998 73,010002 72,010002 71,919998 14586400,000000
C 2021-04-08 72,150002 72,529999 71,080002 71,830002 13677100,000000
C 2021-04-07 72,919998 73,120003 71,949997 72,190002 14081400,000000
C 2021-04-06 72,360001 73,070000 72,050003 72,099998 12908400,000000
C 2021-04-05 74,070000 74,339996 72,440002 72,250000 16128400,000000
C 2021-04-01 72,220001 73,290001 72,220001 72,629997 15251300,000000
C 2021-03-31 72,709999 73,830002 72,459999 72,250000 15224800,000000
C 2021-03-30 72,000000 73,220001 72,000000 72,459999 15615900,000000
C 2021-03-29 71,550003 72,150002 70,370003 71,089996 17822300,000000
C 2021-03-26 72,570000 73,239998 72,000000 72,519997 15716600,000000
C 2021-03-25 69,830002 71,919998 69,150002 71,220001 18357300,000000
C 2021-03-24 71,690002 72,480003 70,059998 69,599998 17089600,000000
C 2021-03-23 71,300003 72,639999 70,510002 70,419998 16238700,000000
C 2021-03-22 72,290001 72,599998 71,639999 71,459999 15040000,000000
C 2021-03-19 73,199997 73,580002 71,519997 72,510002 24079400,000000
C 2021-03-18 74,430000 76,129997 73,449997 73,330002 23857900,000000
C 2021-03-17 73,930000 74,339996 72,739998 73,089996 19337500,000000
C 2021-03-16 73,519997 73,629997 72,320000 72,820000 15834800,000000
C 2021-03-15 75,510002 75,589996 73,279999 73,709999 18918100,000000
C 2021-03-12 74,419998 75,250000 74,099998 74,660004 17210600,000000
C 2021-03-11 73,480003 74,279999 72,550003 72,800003 17499200,000000
C 2021-03-10 71,290001 73,879997 71,199997 73,239998 21331100,000000
C 2021-03-09 70,910004 72,489998 70,040001 70,500000 24194900,000000
C 2021-03-08 71,070000 72,839996 70,860001 71,720001 27351100,000000
C 2021-03-05 70,839996 71,269997 68,440002 69,739998 25406800,000000
C 2021-03-04 70,180000 71,779999 67,889999 69,330002 28518400,000000
C 2021-03-03 69,489998 71,489998 69,300003 69,889999 25157600,000000
C 2021-03-02 69,190002 69,989998 68,849998 68,430000 19200600,000000
C 2021-03-01 68,489998 69,989998 67,980003 69,059998 28054600,000000
C 2021-02-26 66,779999 67,599998 65,540001 65,419998 24182200,000000
C 2021-02-25 69,040001 69,379997 66,889999 66,940002 25206100,000000
C 2021-02-24 67,169998 68,680000 67,000000 68,129997 20752900,000000
C 2021-02-23 65,589996 66,919998 64,860001 66,279999 26712100,000000
C 2021-02-22 65,400002 66,900002 65,290001 65,070000 23120700,000000
C 2021-02-19 64,160004 65,989998 64,050003 65,330002 20456200,000000
C 2021-02-18 64,300003 64,550003 63,090000 63,040001 14833200,000000
C 2021-02-17 63,799999 64,910004 63,450001 64,309998 20279600,000000
C 2021-02-16 64,919998 65,070000 63,840000 63,680000 19065400,000000
C 2021-02-12 62,919998 64,019997 62,889999 63,189999 12174600,000000
C 2021-02-11 63,599998 63,869999 61,930000 62,759998 12108300,000000
C 2021-02-10 63,480000 63,990002 62,980000 63,180000 12680700,000000
C 2021-02-09 63,700001 63,869999 62,520000 62,680000 12336900,000000
C 2021-02-08 63,090000 63,709999 62,849998 63,209999 15055400,000000
C 2021-02-05 62,990002 63,080002 62,070000 62,150002 13493800,000000
C 2021-02-04 61,570000 62,630001 61,419998 61,980000 16612900,000000
C 2021-02-03 59,410000 61,150002 59,320000 60,680000 18730600,000000
C 2021-02-02 59,599998 60,250000 59,299999 59,169998 18693400,000000
C 2021-02-01 58,660000 58,669998 57,400002 58,029999 16073000,000000
C 2021-01-29 59,959999 60,200001 57,689999 57,590000 27078300,000000
C 2021-01-28 60,150002 61,060001 59,630001 59,419998 19986200,000000
C 2021-01-27 59,900002 60,000000 58,529999 58,490002 24657200,000000
C 2021-01-26 61,200001 61,240002 60,090000 59,980000 18760900,000000
C 2021-01-25 60,669998 60,770000 59,169998 59,630001 25754100,000000
C 2021-01-22 60,939999 61,830002 60,189999 60,389999 24740400,000000
C 2021-01-21 63,209999 63,340000 61,740002 60,919998 19394600,000000
C 2021-01-20 63,750000 63,820000 62,840000 62,279999 17448900,000000
C 2021-01-19 65,199997 65,250000 62,910000 62,720001 27022400,000000
C 2021-01-15 67,370003 67,650002 64,089996 63,250000 38295300,000000
C 2021-01-14 67,519997 69,430000 67,169998 67,949997 29108900,000000
C 2021-01-13 67,000000 67,220001 65,989998 65,839996 18541900,000000
C 2021-01-12 67,489998 67,739998 66,239998 65,650002 20162800,000000
C 2021-01-11 64,580002 66,620003 64,330002 65,419998 20454000,000000
C 2021-01-08 66,209999 66,209999 64,339996 64,370003 20747800,000000
C 2021-01-07 67,070000 68,099998 66,010002 65,010002 24161000,000000
C 2021-01-06 64,489998 66,599998 63,950001 64,250000 38106600,000000
C 2021-01-05 60,349998 62,000000 60,020000 60,759998 20213100,000000
C 2021-01-04 61,590000 61,709999 59,730000 59,220001 21286200,000000
C 2020-12-31 60,669998 61,849998 60,529999 60,720001 12500700,000000
C 2020-12-30 60,910000 61,270000 60,669998 59,930000 10770700,000000
C 2020-12-29 61,150002 61,400002 60,549999 59,980000 10800400,000000
C 2020-12-28 60,619999 61,930000 60,490002 60,189999 14414600,000000
C 2020-12-24 60,930000 61,090000 59,880001 59,639999 6824400,000000
C 2020-12-23 60,000000 61,310001 59,790001 59,849998 16579100,000000
C 2020-12-22 61,099998 61,139999 59,160000 58,349998 17851600,000000
C 2020-12-21 60,349998 61,820000 59,810001 60,290001 31906100,000000
C 2020-12-18 60,299999 60,299999 58,709999 58,160000 28712700,000000
C 2020-12-17 60,000000 60,290001 59,570000 59,130001 18229900,000000
C 2020-12-16 60,070000 60,139999 59,360001 58,840000 14988300,000000
C 2020-12-15 58,740002 59,860001 58,570000 58,759998 16044400,000000
C 2020-12-14 60,000000 60,259998 58,730000 57,840000 19688300,000000
C 2020-12-11 59,799999 59,810001 58,180000 58,029999 20960000,000000
C 2020-12-10 58,040001 60,790001 58,009998 59,570000 25866600,000000
C 2020-12-09 59,160000 59,549999 58,299999 58,049999 27278200,000000
C 2020-12-08 57,480000 58,400002 57,360001 57,470001 15511700,000000
C 2020-12-07 58,150002 58,610001 57,279999 57,240002 21280900,000000
C 2020-12-04 57,560001 58,820000 57,310001 57,720001 24696000,000000
C 2020-12-03 57,380001 57,450001 56,200001 55,709999 18776100,000000
C 2020-12-02 55,360001 57,419998 55,250000 56,320000 26796800,000000
C 2020-12-01 56,549999 56,740002 55,400002 54,619999 23497900,000000
C 2020-11-30 56,139999 56,540001 55,000000 54,230000 23359300,000000
C 2020-11-27 57,000000 57,240002 56,119999 55,799999 14267100,000000
C 2020-11-25 56,270000 57,160000 55,330002 56,189999 28250500,000000
C 2020-11-24 54,480000 57,139999 54,480000 56,189999 32890900,000000
C 2020-11-23 52,509998 53,630001 52,290001 52,480000 28923200,000000
C 2020-11-20 51,830002 52,110001 51,189999 50,860001 15471100,000000
C 2020-11-19 51,599998 52,320000 50,950001 51,340000 20262400,000000
C 2020-11-18 51,090000 52,650002 51,009998 50,270000 25824000,000000
C 2020-11-17 49,840000 50,930000 49,480000 49,950001 18970000,000000
C 2020-11-16 50,410000 51,020000 49,860001 49,630001 26699400,000000
C 2020-11-13 48,650002 49,070000 48,400002 47,919998 18632500,000000
C 2020-11-12 47,970001 48,410000 47,709999 47,540001 28457400,000000
C 2020-11-11 47,900002 49,290001 47,680000 48,180000 29719600,000000
C 2020-11-10 48,310001 48,750000 47,450001 46,919998 33275800,000000
C 2020-11-09 46,869999 48,779999 46,259998 46,910000 56895200,000000
C 2020-11-06 43,509998 43,610001 42,500000 42,060001 17705200,000000
C 2020-11-05 42,340000 43,580002 42,180000 42,410000 24945100,000000
C 2020-11-04 42,529999 43,410000 41,900002 41,439999 25956400,000000
C 2020-11-03 43,299999 44,020000 43,060001 42,860001 29985200,000000
C 2020-11-02 41,860001 42,669998 41,200001 41,560001 24310800,000000
C 2020-10-30 41,029999 41,540001 40,490002 40,790001 26962800,000000
C 2020-10-29 41,130001 42,150002 40,709999 40,520000 23351000,000000
C 2020-10-28 40,970001 41,590000 40,740002 40,000000 27485000,000000
C 2020-10-27 43,040001 43,040001 41,869999 40,730000 24251700,000000
C 2020-10-26 43,360001 43,400002 42,810001 42,080002 24928100,000000
C 2020-10-23 44,209999 44,570000 43,669998 42,750000 18486500,000000
C 2020-10-22 42,889999 43,990002 42,660000 42,750000 21341200,000000
C 2020-10-21 43,459999 43,730000 42,900002 41,830002 19816300,000000
C 2020-10-20 43,369999 44,080002 43,340000 42,330002 21255900,000000
C 2020-10-19 43,349998 43,389999 42,810001 41,730000 22793600,000000
C 2020-10-16 43,680000 43,880001 43,080002 42,009998 25998000,000000
C 2020-10-15 42,540001 43,639999 42,250000 42,419998 26408000,000000
C 2020-10-14 43,520000 44,240002 43,000000 41,849998 30260500,000000
C 2020-10-13 46,119999 46,119999 43,549999 42,490002 49899100,000000
C 2020-10-12 45,090000 45,990002 44,950001 44,619999 24070200,000000
C 2020-10-09 45,009998 45,590000 44,689999 43,700001 25595600,000000
C 2020-10-08 44,910000 45,169998 44,279999 43,500000 28630700,000000
C 2020-10-07 45,020000 45,630001 44,610001 43,610001 22135800,000000
C 2020-10-06 45,480000 46,060001 44,160000 43,200001 29505900,000000
C 2020-10-05 44,259998 45,230000 44,209999 43,680000 24170600,000000
C 2020-10-02 42,540001 43,869999 42,520000 42,470001 23899200,000000
C 2020-10-01 43,330002 43,650002 42,599998 42,250000 21900500,000000
C 2020-09-30 42,580002 43,590000 42,500000 41,930000 22533400,000000
C 2020-09-29 43,099998 43,290001 42,020000 41,259998 20694300,000000
C 2020-09-28 42,919998 43,880001 42,889999 42,150002 21204600,000000
C 2020-09-25 41,840000 42,130001 41,520000 40,869999 26917200,000000
C 2020-09-24 41,849998 42,599998 41,290001 41,040001 31259200,000000
C 2020-09-23 43,610001 43,950001 41,790001 40,709999 28780200,000000
C 2020-09-22 43,790001 44,130001 43,080002 42,110001 25799200,000000
C 2020-09-21 43,410000 44,160000 43,070000 42,730000 33469700,000000
C 2020-09-18 45,520000 45,959999 44,759998 43,630001 33201700,000000
C 2020-09-17 45,459999 45,830002 45,009998 44,279999 28741600,000000
C 2020-09-16 45,209999 46,759998 44,619999 44,759998 45484600,000000
C 2020-09-15 48,119999 48,389999 44,669998 43,580002 84689696,000000
C 2020-09-14 51,490002 52,080002 47,900002 46,830002 58798300,000000
C 2020-09-11 50,889999 51,689999 50,799999 49,599998 21033200,000000
C 2020-09-10 51,720001 52,500000 50,700001 49,560001 22324400,000000
C 2020-09-09 51,200001 51,590000 50,619999 49,990002 19193900,000000
C 2020-09-08 51,919998 52,090000 50,660000 49,639999 28128600,000000
C 2020-09-04 52,470001 53,360001 51,439999 51,080002 25124000,000000
C 2020-09-03 52,439999 53,639999 51,230000 50,090000 25003200,000000
C 2020-09-02 51,040001 52,139999 50,660000 50,529999 15348600,000000
C 2020-09-01 50,880001 51,570000 50,540001 49,799999 16903400,000000
C 2020-08-31 51,910000 52,040001 51,099998 49,720001 16280100,000000
C 2020-08-28 52,070000 52,369999 51,529999 50,849998 16990300,000000
C 2020-08-27 50,720001 52,209999 50,650002 50,310001 19393500,000000
C 2020-08-26 51,660000 51,790001 50,820000 49,459999 14541600,000000
C 2020-08-25 51,849998 52,509998 50,970001 50,240002 17244800,000000
C 2020-08-24 49,900002 51,130001 49,450001 49,660000 19745100,000000
C 2020-08-21 49,450001 50,080002 49,160000 47,950001 17416000,000000
C 2020-08-20 49,529999 50,020000 49,230000 48,220001 15920900,000000
C 2020-08-19 50,680000 51,330002 50,000000 48,910000 20837300,000000
C 2020-08-18 51,520000 51,529999 50,279999 48,959999 17100800,000000
C 2020-08-17 52,630001 52,820000 51,349998 50,009998 19788700,000000
C 2020-08-14 52,450001 53,349998 52,360001 51,480000 13861300,000000
C 2020-08-13 52,830002 53,480000 52,570000 51,439999 13815300,000000
C 2020-08-12 54,939999 55,020000 52,750000 51,889999 19337900,000000
C 2020-08-11 54,450001 55,029999 53,540001 52,290001 25256500,000000
C 2020-08-10 52,290001 53,209999 52,250000 51,410000 16850400,000000
C 2020-08-07 50,520000 52,230000 50,130001 50,689999 21499100,000000
C 2020-08-06 50,750000 51,290001 50,580002 49,500000 11025000,000000
C 2020-08-05 50,500000 51,310001 50,470001 49,639999 16412400,000000
C 2020-08-04 50,230000 50,320000 49,849998 48,770000 16230800,000000
C 2020-08-03 50,560001 50,849998 49,689999 49,009998 15856600,000000
C 2020-07-31 50,259998 50,310001 49,369999 48,639999 22485800,000000
C 2020-07-30 51,110001 51,200001 49,860001 48,980000 24154600,000000
C 2020-07-29 51,169998 52,590000 50,990002 50,570000 16991000,000000
C 2020-07-28 51,020000 51,660000 50,970001 49,369999 13121400,000000
C 2020-07-27 51,459999 51,459999 50,610001 49,389999 13991400,000000
C 2020-07-24 52,099998 52,480000 51,500000 49,750000 16258900,000000
C 2020-07-23 51,450001 52,230000 51,130001 50,150002 17090400,000000
C 2020-07-22 51,540001 52,279999 51,150002 49,740002 17873400,000000
C 2020-07-21 50,900002 51,820000 50,669998 49,810001 21943200,000000
C 2020-07-20 49,990002 50,580002 49,750000 48,279999 23472600,000000
C 2020-07-17 51,220001 51,480000 50,200001 48,360001 19747400,000000
C 2020-07-16 51,279999 52,459999 50,939999 49,549999 18824000,000000
C 2020-07-15 51,900002 52,110001 50,680000 49,919998 27676300,000000
C 2020-07-14 51,290001 52,080002 50,009998 48,290001 35814400,000000
C 2020-07-13 53,330002 53,599998 51,860001 50,259998 27151800,000000
C 2020-07-10 49,450001 52,689999 49,450001 50,700001 28027800,000000
C 2020-07-09 50,730000 51,080002 49,029999 47,619999 24263900,000000
C 2020-07-08 50,200001 51,070000 49,939999 48,990002 19115300,000000
C 2020-07-07 51,250000 51,360001 50,090000 48,450001 21235300,000000
C 2020-07-06 51,869999 52,560001 51,189999 50,040001 22613100,000000
C 2020-07-02 52,119999 52,459999 50,279999 48,669998 22042700,000000
C 2020-07-01 51,759998 52,000000 50,150002 48,480000 19206900,000000
C 2020-06-30 49,810001 51,549999 49,650002 49,200001 23360400,000000
C 2020-06-29 50,279999 50,919998 49,610001 48,419998 22578600,000000
C 2020-06-26 52,340000 52,340000 49,470001 47,740002 35426200,000000
C 2020-06-25 50,299999 52,790001 50,130001 50,730000 28112400,000000
C 2020-06-24 51,669998 51,840000 50,160000 48,919998 27207700,000000
C 2020-06-23 52,950001 53,730000 52,500000 50,990002 22092600,000000
C 2020-06-22 51,849998 52,570000 51,520000 50,130001 22642100,000000
C 2020-06-19 54,060001 54,090000 51,560001 50,959999 50379300,000000
C 2020-06-18 52,669998 53,650002 52,029999 51,070000 22280600,000000
C 2020-06-17 54,700001 54,799999 52,880001 51,029999 23727300,000000
C 2020-06-16 56,299999 56,400002 52,320000 52,430000 37638700,000000
C 2020-06-15 49,959999 53,000000 49,740002 51,009998 36592100,000000
C 2020-06-12 51,400002 52,450001 49,799999 50,310001 39040000,000000
C 2020-06-11 51,669998 53,520000 48,200001 46,590000 62098600,000000
C 2020-06-10 58,900002 59,139999 55,860001 53,790001 36743700,000000
C 2020-06-09 59,000000 60,200001 57,650002 57,290001 30422900,000000
C 2020-06-08 60,660000 61,330002 59,770000 58,970001 32587100,000000
C 2020-06-05 61,570000 62,470001 58,340000 56,680000 44648500,000000
C 2020-06-04 53,299999 55,689999 52,610001 53,590000 33083500,000000
C 2020-06-03 52,560001 53,759998 52,419998 51,360001 33341800,000000
C 2020-06-02 50,709999 51,290001 50,160000 48,950001 27651300,000000
C 2020-06-01 48,139999 49,680000 47,820000 47,619999 22860100,000000
C 2020-05-29 48,020000 49,480000 47,560001 46,130001 35873400,000000
CAAP 2022-06-27 5,710000 5,810000 5,610000 5,800000 31327,000000
CAAP 2022-06-24 5,690000 5,760000 5,669600 5,750000 16540,000000
CAAP 2022-06-23 5,680000 5,749400 5,600000 5,680000 41793,000000
CAAP 2022-06-22 5,550000 5,710000 5,550000 5,680000 45395,000000
CAAP 2022-06-21 5,550000 5,770000 5,430800 5,630000 73864,000000
CAAP 2022-06-17 5,700000 5,700000 5,410000 5,610000 72244,000000
CAAP 2022-06-16 5,830000 5,830000 5,550000 5,700000 66894,000000
CAAP 2022-06-15 5,860000 6,004800 5,760000 5,950000 46343,000000
CAAP 2022-06-14 5,920000 5,920000 5,660200 5,900000 22635,000000
CAAP 2022-06-13 6,000000 6,090000 5,830000 5,980000 61236,000000
CAAP 2022-06-10 6,050000 6,170000 5,876100 6,110000 38350,000000
CAAP 2022-06-09 6,000000 6,160000 5,950000 6,160000 33594,000000
CAAP 2022-06-08 6,160000 6,220000 6,035000 6,220000 23041,000000
CAAP 2022-06-07 6,250000 6,250000 6,090000 6,200000 34856,000000
CAAP 2022-06-06 6,300000 6,300000 6,250000 6,290000 15469,000000
CAAP 2022-06-03 6,300000 6,320000 6,210000 6,290000 51294,000000
CAAP 2022-06-02 6,300000 6,300000 6,200000 6,300000 24315,000000
CAAP 2022-06-01 6,410000 6,410000 6,140000 6,290000 66240,000000
CAAP 2022-05-31 6,480000 6,480000 6,290000 6,340000 105905,000000
CAAP 2022-05-27 6,200000 6,430000 6,160000 6,420000 56217,000000
CAAP 2022-05-26 6,110000 6,200000 6,100000 6,150000 27193,000000
CAAP 2022-05-25 6,050000 6,100000 5,990000 6,090000 20649,000000
CAAP 2022-05-24 6,050000 6,110000 6,050000 6,100000 2463,000000
CAAP 2022-05-23 6,040000 6,290000 6,150000 6,200000 60931,000000
CAAP 2022-05-20 6,270000 6,270000 5,960000 6,120000 75402,000000
CAAP 2022-05-19 6,240000 6,350000 6,160000 6,230000 56959,000000
CAAP 2022-05-18 6,300000 6,380000 6,240000 6,300000 50377,000000
CAAP 2022-05-17 6,240000 6,300000 6,130000 6,280000 99415,000000
CAAP 2022-05-13 6,130000 6,250000 6,070000 6,220000 79246,000000
CAAP 2022-05-12 6,100000 6,180000 5,950000 6,110000 72645,000000
CAAP 2022-05-11 6,020000 6,150000 5,920000 6,080000 39975,000000
CAAP 2022-05-10 6,080000 6,080000 5,880000 6,050000 73666,000000
CAAP 2022-05-09 6,110000 6,190000 5,890000 6,050000 141958,000000
CAAP 2022-05-06 6,200000 6,310000 5,830000 6,210000 113229,000000
CAAP 2022-05-05 6,370000 6,420000 6,110000 6,200000 131007,000000
CAAP 2022-05-04 6,320000 6,420000 6,150000 6,400000 74122,000000
CAAP 2022-05-03 6,420000 6,420000 6,240000 6,380000 47177,000000
CAAP 2022-05-02 6,500000 6,500000 6,290000 6,400000 87692,000000
CAAP 2022-04-29 6,480000 6,500000 6,350000 6,440000 49450,000000
CAAP 2022-04-27 6,500000 6,420000 6,250000 6,360000 200549,000000
CAAP 2022-04-26 6,590000 6,590000 6,370000 6,460000 35549,000000
CAAP 2022-04-25 6,500000 6,580000 6,320000 6,510000 74735,000000
CAAP 2022-04-22 6,560000 6,680000 6,340000 6,500000 53064,000000
CAAP 2022-04-21 6,560000 6,710000 6,580000 6,580000 68253,000000
CAAP 2022-04-20 6,680000 6,700000 6,590000 6,610000 17513,000000
CAAP 2022-04-19 6,700000 6,700000 6,560000 6,600000 27453,000000
CAAP 2022-04-18 6,660000 6,790000 6,660000 6,710000 43538,000000
CAAP 2022-04-14 6,410000 6,640000 6,410000 6,630000 36136,000000
CAAP 2022-04-13 6,160000 6,520000 6,160000 6,480000 52567,000000
CAAP 2022-04-12 6,200000 6,300000 6,150000 6,200000 30451,000000
CAAP 2022-04-11 6,280000 6,280000 6,110000 6,200000 43255,000000
CAAP 2022-04-08 6,440000 6,610000 6,280000 6,340000 88016,000000
CAAP 2022-04-07 6,190000 6,490000 6,070000 6,410000 87711,000000
CAAP 2022-04-06 6,200000 6,300000 6,000000 6,200000 51474,000000
CAAP 2022-04-05 6,190000 6,200000 6,110000 6,190000 28550,000000
CAAP 2022-04-04 6,080000 6,180000 6,000000 6,150000 237757,000000
CAAP 2022-04-01 5,970000 6,060000 5,930000 6,000000 104873,000000
CAAP 2022-03-31 5,960000 6,000000 5,860000 6,000000 34624,000000
CAAP 2022-03-30 5,940000 6,000000 5,820000 5,960000 92770,000000
CAAP 2022-03-29 5,860000 5,970000 5,840000 5,940000 26371,000000
CAAP 2022-03-28 5,730000 5,960000 5,550000 5,860000 92932,000000
CAAP 2022-03-25 5,660000 5,800000 5,610000 5,770000 53923,000000
CAAP 2022-03-24 5,600000 5,730000 5,540000 5,700000 33222,000000
CAAP 2022-03-23 5,600000 5,660000 5,530000 5,620000 14811,000000
CAAP 2022-03-22 5,560000 5,680000 5,560000 5,600000 34602,000000
CAAP 2022-03-21 5,600000 5,580000 5,490000 5,540000 78107,000000
CAAP 2022-03-18 5,530000 5,650000 5,360000 5,550000 151771,000000
CAAP 2022-03-17 5,620000 5,650000 5,520000 5,570000 56624,000000
CAAP 2022-03-16 5,500000 5,630000 5,480000 5,610000 35130,000000
CAAP 2022-03-15 5,500000 5,550000 5,320000 5,500000 107119,000000
CAAP 2022-03-14 5,490000 5,560000 5,380000 5,550000 38149,000000
CAAP 2022-03-11 5,370000 5,550000 5,370000 5,500000 53456,000000
CAAP 2022-03-10 5,520000 5,630000 5,370000 5,500000 25801,000000
CAAP 2022-03-09 5,500000 5,560000 5,430000 5,530000 39286,000000
CAAP 2022-03-08 5,510000 5,530000 5,340000 5,480000 38418,000000
CAAP 2022-03-07 5,540000 5,500000 5,270000 5,500000 87837,000000
CAAP 2022-03-04 5,470000 5,720000 5,300000 5,550000 75597,000000
CAAP 2022-03-03 5,620000 5,690000 5,590000 5,640000 23829,000000
CAAP 2022-03-02 5,450000 5,620000 5,450000 5,590000 12062,000000
CAAP 2022-03-01 5,470000 5,500000 5,380000 5,480000 53131,000000
CAAP 2022-02-28 5,480000 5,540000 5,400000 5,520000 52435,000000
CAAP 2022-02-25 5,610000 5,660000 5,440000 5,580000 127932,000000
CAAP 2022-02-24 5,550000 5,660000 5,300000 5,660000 116832,000000
CAAP 2022-02-23 5,700000 5,830000 5,540000 5,650000 61775,000000
CAAP 2022-02-22 5,730000 5,830000 5,600000 5,690000 83690,000000
CAAP 2022-02-18 5,710000 5,880000 5,750000 5,820000 62182,000000
CAAP 2022-02-17 5,770000 5,890000 5,680000 5,770000 13999,000000
CAAP 2022-02-16 5,720000 5,970000 5,730000 5,800000 145002,000000
CAAP 2022-02-15 5,690000 6,000000 5,680000 5,740000 113810,000000
CAAP 2022-02-14 5,700000 5,700000 5,550000 5,700000 35901,000000
CAAP 2022-02-11 5,680000 5,760000 5,600000 5,710000 87831,000000
CAAP 2022-02-10 5,540000 5,840000 5,400000 5,650000 466585,000000
CAAP 2022-02-09 5,560000 5,690000 5,500000 5,560000 54502,000000
CAAP 2022-02-08 5,490000 5,530000 5,450000 5,530000 58145,000000
CAAP 2022-02-07 5,430000 5,510000 5,380000 5,500000 93364,000000
CAAP 2022-02-04 5,560000 5,570000 5,440000 5,510000 38037,000000
CAAP 2022-02-03 5,420000 5,550000 5,430000 5,520000 54508,000000
CAAP 2022-02-02 5,600000 5,610000 5,530000 5,580000 13122,000000
CAAP 2022-02-01 5,420000 5,620000 5,380000 5,510000 59258,000000
CAAP 2022-01-31 5,450000 5,500000 5,360000 5,460000 50906,000000
CAAP 2022-01-28 5,530000 5,530000 5,290000 5,420000 78629,000000
CAAP 2022-01-27 5,390000 5,600000 5,300000 5,460000 68632,000000
CAAP 2022-01-26 5,370000 5,550000 5,360000 5,480000 117791,000000
CAAP 2022-01-25 5,180000 5,530000 5,180000 5,510000 108564,000000
CAAP 2022-01-24 5,600000 5,590000 5,260000 5,500000 129113,000000
CAAP 2022-01-21 5,580000 5,730000 5,570000 5,680000 40747,000000
CAAP 2022-01-20 5,660000 5,730000 5,670000 5,710000 19400,000000
CAAP 2022-01-19 5,650000 5,780000 5,620000 5,710000 56225,000000
CAAP 2022-01-18 5,730000 5,880000 5,010000 5,700000 364290,000000
CAAP 2022-01-14 5,650000 5,820000 5,650000 5,820000 22412,000000
CAAP 2022-01-13 5,730000 5,890000 5,690000 5,720000 20500,000000
CAAP 2022-01-12 5,690000 5,770000 5,590000 5,720000 54526,000000
CAAP 2022-01-11 5,790000 5,870000 5,700000 5,700000 32490,000000
CAAP 2022-01-10 5,770000 5,860000 5,670000 5,800000 27630,000000
CAAP 2022-01-07 5,820000 5,900000 5,660000 5,800000 67622,000000
CAAP 2022-01-06 5,920000 5,940000 5,760000 5,800000 61508,000000
CAAP 2022-01-05 6,010000 6,170000 5,810000 5,880000 22877,000000
CAAP 2022-01-04 5,980000 6,120000 5,950000 6,040000 62740,000000
CAAP 2022-01-03 5,800000 6,100000 5,800000 5,980000 44617,000000
CAAP 2021-12-31 5,740000 5,800000 5,650000 5,770000 24041,000000
CAAP 2021-12-30 5,710000 5,850000 5,620000 5,740000 34040,000000
CAAP 2021-12-29 5,720000 5,800000 5,690000 5,760000 11668,000000
CAAP 2021-12-28 5,640000 5,830000 5,640000 5,670000 28996,000000
CAAP 2021-12-27 5,600000 5,810000 5,590000 5,690000 21149,000000
CAAP 2021-12-23 5,630000 5,710000 5,550000 5,640000 134994,000000
CAAP 2021-12-22 5,570000 5,700000 5,570000 5,680000 40064,000000
CAAP 2021-12-21 5,750000 5,760000 5,610000 5,700000 17684,000000
CAAP 2021-12-20 5,550000 5,780000 5,550000 5,750000 40586,000000
CAAP 2021-12-17 5,600000 5,690000 5,550000 5,640000 84062,000000
CAAP 2021-12-16 5,720000 5,800000 5,540000 5,690000 62381,000000
CAAP 2021-12-15 5,640000 5,740000 5,580000 5,710000 46432,000000
CAAP 2021-12-14 5,640000 5,730000 5,640000 5,700000 48507,000000
CAAP 2021-12-13 5,820000 5,870000 5,670000 5,720000 36564,000000
CAAP 2021-12-10 5,750000 5,830000 5,660000 5,800000 25341,000000
CAAP 2021-12-09 5,720000 5,830000 5,650000 5,790000 60632,000000
CAAP 2021-12-08 5,850000 5,890000 5,730000 5,760000 19492,000000
CAAP 2021-12-07 5,860000 6,000000 5,800000 5,820000 39386,000000
CAAP 2021-12-06 5,670000 5,900000 5,540000 5,880000 32333,000000
CAAP 2021-12-03 5,970000 5,970000 5,380000 5,680000 120042,000000
CAAP 2021-12-02 5,540000 6,070000 5,370000 5,910000 166145,000000
CAAP 2021-12-01 5,740000 5,790000 5,420000 5,600000 135824,000000
CAAP 2021-11-30 5,640000 5,780000 5,460000 5,760000 229198,000000
CAAP 2021-11-29 5,780000 5,780000 5,310000 5,710000 142258,000000
CAAP 2021-11-26 5,940000 5,920000 5,580000 5,800000 82696,000000
CAAP 2021-11-24 5,990000 6,040000 5,770000 6,040000 32638,000000
CAAP 2021-11-23 5,940000 6,020000 5,820000 6,000000 81540,000000
CAAP 2021-11-22 6,060000 6,190000 5,890000 5,970000 120457,000000
CAAP 2021-11-19 6,080000 6,080000 5,870000 6,030000 82709,000000
CAAP 2021-11-18 5,880000 6,090000 5,550000 6,090000 142408,000000
CAAP 2021-11-17 6,040000 6,080000 5,700000 5,870000 171195,000000
CAAP 2021-11-16 6,050000 6,110000 5,960000 6,000000 27455,000000
CAAP 2021-11-15 6,100000 6,250000 5,930000 6,060000 61402,000000
CAAP 2021-11-12 5,830000 6,170000 5,830000 6,060000 156928,000000
CAAP 2021-11-11 6,030000 6,180000 5,990000 6,160000 79616,000000
CAAP 2021-11-10 5,900000 6,220000 5,900000 6,050000 152125,000000
CAAP 2021-11-09 5,730000 5,840000 5,760000 5,840000 24886,000000
CAAP 2021-11-08 5,820000 5,840000 5,730000 5,770000 48571,000000
CAAP 2021-11-05 5,810000 5,890000 5,680000 5,760000 141433,000000
CAAP 2021-11-04 5,730000 5,810000 5,650000 5,750000 57223,000000
CAAP 2021-11-03 5,550000 5,760000 5,550000 5,760000 53531,000000
CAAP 2021-11-02 5,660000 5,660000 5,540000 5,600000 35162,000000
CAAP 2021-11-01 5,650000 5,790000 5,630000 5,640000 17061,000000
CAAP 2021-10-29 5,610000 5,670000 5,500000 5,640000 150251,000000
CAAP 2021-10-28 5,730000 5,780000 5,530000 5,680000 136935,000000
CAAP 2021-10-27 5,770000 5,800000 5,560000 5,710000 199896,000000
CAAP 2021-10-26 5,880000 5,950000 5,800000 5,820000 48381,000000
CAAP 2021-10-25 5,920000 5,990000 5,800000 5,910000 101824,000000
CAAP 2021-10-22 5,940000 5,990000 5,820000 5,940000 81032,000000
CAAP 2021-10-21 5,800000 5,940000 5,800000 5,900000 62046,000000
CAAP 2021-10-20 5,710000 5,850000 5,710000 5,810000 44596,000000
CAAP 2021-10-19 5,700000 5,760000 5,550000 5,710000 59418,000000
CAAP 2021-10-18 5,660000 5,760000 5,570000 5,730000 77243,000000
CAAP 2021-10-15 5,600000 5,720000 5,540000 5,620000 56962,000000
CAAP 2021-10-14 5,650000 5,640000 5,530000 5,600000 73272,000000
CAAP 2021-10-13 5,790000 5,770000 5,270000 5,620000 532451,000000
CAAP 2021-10-12 5,780000 5,810000 5,700000 5,780000 32668,000000
CAAP 2021-10-11 5,810000 5,930000 5,800000 5,820000 42615,000000
CAAP 2021-10-08 5,840000 5,950000 5,810000 5,850000 100773,000000
CAAP 2021-10-07 5,590000 5,850000 5,590000 5,820000 79893,000000
CAAP 2021-10-06 5,450000 5,650000 5,350000 5,590000 62631,000000
CAAP 2021-10-05 5,620000 5,620000 5,440000 5,450000 135622,000000
CAAP 2021-10-04 5,670000 5,740000 5,540000 5,590000 109757,000000
CAAP 2021-10-01 5,660000 5,820000 5,580000 5,670000 203983,000000
CAAP 2021-09-30 5,580000 5,750000 5,380000 5,630000 889088,000000
CAAP 2021-09-29 5,670000 5,660000 5,480000 5,590000 189843,000000
CAAP 2021-09-28 5,640000 5,760000 5,400000 5,660000 133302,000000
CAAP 2021-09-27 5,610000 5,700000 5,550000 5,660000 103647,000000
CAAP 2021-09-24 5,630000 5,710000 5,510000 5,640000 205907,000000
CAAP 2021-09-23 5,720000 5,770000 5,600000 5,700000 82331,000000
CAAP 2021-09-22 5,760000 5,800000 5,640000 5,690000 57877,000000
CAAP 2021-09-21 5,730000 5,730000 5,490000 5,700000 121223,000000
CAAP 2021-09-20 5,600000 5,730000 5,590000 5,690000 65404,000000
CAAP 2021-09-17 5,660000 5,870000 5,500000 5,690000 61535,000000
CAAP 2021-09-16 5,740000 5,780000 5,560000 5,650000 64787,000000
CAAP 2021-09-15 5,880000 5,930000 5,720000 5,740000 40070,000000
CAAP 2021-09-14 5,900000 5,890000 5,690000 5,820000 76897,000000
CAAP 2021-09-13 5,990000 6,150000 5,760000 5,860000 227884,000000
CAAP 2021-09-10 5,800000 5,800000 5,710000 5,790000 77157,000000
CAAP 2021-09-09 5,680000 5,780000 5,580000 5,770000 77567,000000
CAAP 2021-09-08 5,510000 5,730000 5,430000 5,730000 50727,000000
CAAP 2021-09-07 5,500000 5,650000 5,450000 5,500000 67473,000000
CAAP 2021-09-03 5,530000 5,550000 5,450000 5,500000 28119,000000
CAAP 2021-09-02 5,590000 5,570000 5,500000 5,540000 8027,000000
CAAP 2021-09-01 5,600000 5,720000 5,460000 5,510000 57502,000000
CAAP 2021-08-31 5,690000 5,740000 5,550000 5,640000 67488,000000
CAAP 2021-08-30 5,410000 5,740000 5,310000 5,710000 92333,000000
CAAP 2021-08-27 5,300000 5,460000 5,260000 5,400000 146838,000000
CAAP 2021-08-26 5,240000 5,360000 5,220000 5,270000 21381,000000
CAAP 2021-08-25 5,300000 5,360000 5,230000 5,240000 63372,000000
CAAP 2021-08-24 5,050000 5,330000 5,040000 5,250000 84273,000000
CAAP 2021-08-23 5,120000 5,130000 4,990000 5,020000 72483,000000
CAAP 2021-08-20 5,080000 5,100000 4,920000 5,050000 130285,000000
CAAP 2021-08-19 5,110000 5,130000 4,630000 5,130000 299866,000000
CAAP 2021-08-18 5,210000 5,210000 5,120000 5,160000 36319,000000
CAAP 2021-08-17 5,100000 5,270000 4,920000 5,220000 169533,000000
CAAP 2021-08-16 5,250000 5,270000 5,060000 5,120000 141626,000000
CAAP 2021-08-13 5,340000 5,360000 5,110000 5,340000 147598,000000
CAAP 2021-08-12 5,330000 5,410000 5,320000 5,400000 56447,000000
CAAP 2021-08-11 5,420000 5,430000 5,270000 5,400000 36183,000000
CAAP 2021-08-10 5,460000 5,460000 5,280000 5,400000 93050,000000
CAAP 2021-08-09 542,000000 5,470000 5,200000 5,400000 156132,000000
CAAP 2021-08-06 5,500000 5,500000 5,310000 5,480000 36996,000000
CAAP 2021-08-05 5,380000 5,510000 5,260000 5,510000 19490,000000
CAAP 2021-08-04 5,340000 5,490000 5,100000 5,330000 183675,000000
CAAP 2021-08-03 5,500000 5,650000 5,340000 5,440000 35159,000000
CAAP 2021-08-02 5,660000 5,750000 5,470000 5,540000 556522,000000
CAAP 2021-07-30 5,580000 5,640000 5,380000 5,560000 102704,000000
CAAP 2021-07-29 5,570000 5,610000 5,450000 5,580000 20021,000000
CAAP 2021-07-28 5,350000 5,550000 5,320000 5,490000 49150,000000
CAAP 2021-07-27 5,440000 5,440000 5,230000 5,330000 31206,000000
CAAP 2021-07-26 5,300000 5,440000 5,240000 5,440000 118037,000000
CAAP 2021-07-23 5,300000 5,460000 5,130000 5,310000 65977,000000
CAAP 2021-07-22 5,380000 5,380000 5,220000 5,230000 84712,000000
CAAP 2021-07-21 5,380000 5,380000 5,230000 5,260000 1462,000000
CAAP 2021-07-20 5,090000 5,310000 5,010000 5,200000 55737,000000
CAAP 2021-07-19 5,150000 5,270000 4,880000 5,090000 177638,000000
CAAP 2021-07-16 5,340000 5,360000 5,220000 5,320000 95652,000000
CAAP 2021-07-15 5,280000 5,350000 5,150000 5,310000 63967,000000
CAAP 2021-07-14 5,500000 5,600000 5,230000 5,340000 168585,000000
CAAP 2021-07-13 5,650000 5,720000 5,450000 5,540000 105721,000000
CAAP 2021-07-12 5,620000 5,700000 5,520000 5,690000 66014,000000
CAAP 2021-07-09 5,650000 5,700000 5,560000 5,660000 42892,000000
CAAP 2021-07-08 5,510000 5,620000 5,380000 5,590000 78814,000000
CAAP 2021-07-07 5,600000 5,630000 5,450000 5,600000 72271,000000
CAAP 2021-07-06 5,730000 5,730000 5,530000 5,620000 109783,000000
CAAP 2021-07-02 5,770000 5,770000 5,640000 5,760000 71204,000000
CAAP 2021-07-01 5,740000 5,800000 5,680000 5,770000 73597,000000
CAAP 2021-06-30 5,700000 5,740000 5,620000 5,720000 74899,000000
CAAP 2021-06-29 5,890000 5,860000 5,690000 5,740000 109060,000000
CAAP 2021-06-28 5,980000 5,990000 5,770000 5,880000 141932,000000
CAAP 2021-06-25 5,940000 5,940000 5,770000 5,910000 89642,000000
CAAP 2021-06-24 5,750000 5,920000 5,760000 5,920000 104366,000000
CAAP 2021-06-23 5,450000 5,690000 5,460000 5,690000 83328,000000
CAAP 2021-06-22 5,460000 5,470000 5,280000 5,470000 150287,000000
CAAP 2021-06-21 5,330000 5,510000 5,250000 5,450000 168642,000000
CAAP 2021-06-18 5,280000 5,310000 5,150000 5,310000 140086,000000
CAAP 2021-06-17 5,280000 5,300000 5,120000 5,280000 168274,000000
CAAP 2021-06-16 5,290000 5,380000 5,170000 5,300000 94083,000000
CAAP 2021-06-15 5,260000 5,350000 5,220000 5,290000 158950,000000
CAAP 2021-06-14 5,450000 5,560000 5,220000 5,260000 296244,000000
CAAP 2021-06-11 5,450000 5,500000 5,400000 5,480000 192263,000000
CAAP 2021-06-10 5,550000 5,560000 5,350000 5,370000 338120,000000
CAAP 2021-06-09 5,600000 5,690000 5,420000 5,570000 190469,000000
CAAP 2021-06-08 5,790000 5,840000 5,650000 5,690000 97819,000000
CAAP 2021-06-07 5,640000 5,800000 5,630000 5,750000 140612,000000
CAAP 2021-06-04 5,550000 5,680000 5,570000 5,640000 130548,000000
CAAP 2021-06-03 5,800000 5,840000 5,550000 5,600000 234581,000000
CAAP 2021-06-02 5,730000 5,790000 5,660000 5,730000 156753,000000
CAAP 2021-06-01 5,760000 5,800000 5,570000 5,720000 242043,000000
CAAP 2021-05-28 5,720000 5,730000 5,620000 5,690000 42611,000000
CAAP 2021-05-27 5,470000 5,770000 5,400000 5,710000 405300,000000
CAAP 2021-05-26 5,510000 5,650000 5,420000 5,620000 149000,000000
CAAP 2021-05-25 5,710000 5,750000 5,500000 5,570000 278000,000000
CAAP 2021-05-24 5,700000 5,850000 5,640000 5,700000 184000,000000
CAAP 2021-05-21 5,940000 5,980000 5,720000 5,760000 199100,000000
CAAP 2021-05-20 5,800000 5,990000 5,400000 5,950000 233700,000000
CAAP 2021-05-19 6,150000 6,150000 5,810000 6,080000 125900,000000
CAAP 2021-05-18 5,930000 6,150000 5,860000 6,130000 164800,000000
CAAP 2021-05-17 5,710000 5,950000 5,700000 5,860000 94500,000000
CAAP 2021-05-14 5,590000 5,850000 5,590000 5,800000 118800,000000
CAAP 2021-05-13 5,600000 5,750000 5,580000 5,630000 138600,000000
CAAP 2021-05-12 5,750000 5,830000 5,540000 5,670000 150300,000000
CAAP 2021-05-11 5,560000 5,830000 5,500000 5,730000 139700,000000
CAAP 2021-05-10 6,200000 6,370000 5,620000 5,770000 208500,000000
CAAP 2021-05-07 5,760000 6,130000 5,760000 6,110000 105100,000000
CAAP 2021-05-06 6,050000 6,150000 5,520000 5,760000 232900,000000
CAAP 2021-05-05 5,850000 6,170000 5,850000 5,950000 135300,000000
CAAP 2021-05-04 5,760000 5,880000 5,620000 5,790000 156400,000000
CAAP 2021-05-03 5,860000 6,010000 5,610000 5,770000 269100,000000
CAAP 2021-04-30 5,780000 5,890000 5,700000 5,770000 162600,000000
CAAP 2021-04-29 5,900000 5,940000 5,650000 5,780000 287900,000000
CAAP 2021-04-28 5,600000 5,890000 5,420000 5,890000 770200,000000
CAAP 2021-04-27 5,200000 6,090000 5,120000 5,390000 4218800,000000
CAAP 2021-04-26 4,920000 5,210000 4,850000 5,200000 926800,000000
CAAP 2021-04-23 4,920000 4,980000 4,760000 4,830000 46500,000000
CAAP 2021-04-22 4,800000 4,860000 4,710000 4,800000 50100,000000
CAAP 2021-04-21 4,760000 4,930000 4,610000 4,800000 89600,000000
CAAP 2021-04-20 4,810000 4,810000 4,590000 4,730000 96800,000000
CAAP 2021-04-19 4,800000 4,840000 4,650000 4,820000 72900,000000
CAAP 2021-04-16 4,820000 4,830000 4,570000 4,800000 157500,000000
CAAP 2021-04-15 4,800000 4,900000 4,710000 4,810000 129100,000000
CAAP 2021-04-14 4,800000 4,880000 4,720000 4,790000 57300,000000
CAAP 2021-04-13 4,700000 4,800000 4,570000 4,780000 90600,000000
CAAP 2021-04-12 4,830000 4,830000 4,650000 4,760000 61200,000000
CAAP 2021-04-09 4,810000 4,910000 4,750000 4,800000 46400,000000
CAAP 2021-04-08 4,920000 5,000000 4,770000 4,840000 160700,000000
CAAP 2021-04-07 4,950000 5,000000 4,750000 4,900000 168800,000000
CAAP 2021-04-06 4,910000 5,000000 4,890000 4,990000 149300,000000
CAAP 2021-04-05 4,970000 5,010000 4,830000 4,900000 105600,000000
CAAP 2021-04-01 4,840000 5,000000 4,770000 4,980000 111800,000000
CAAP 2021-03-31 4,990000 5,000000 4,740000 4,910000 984500,000000
CAAP 2021-03-30 4,740000 4,990000 4,660000 4,970000 175500,000000
CAAP 2021-03-29 4,640000 4,870000 4,530000 4,720000 135900,000000
CAAP 2021-03-26 4,730000 4,730000 4,440000 4,660000 171200,000000
CAAP 2021-03-25 4,300000 4,710000 4,300000 4,690000 214200,000000
CAAP 2021-03-24 4,390000 4,600000 4,200000 4,320000 217400,000000
CAAP 2021-03-23 4,480000 4,560000 4,310000 4,370000 253400,000000
CAAP 2021-03-22 4,660000 4,730000 4,480000 4,500000 155300,000000
CAAP 2021-03-19 4,670000 4,760000 4,570000 4,660000 205000,000000
CAAP 2021-03-18 4,780000 4,950000 4,640000 4,670000 121200,000000
CAAP 2021-03-17 4,740000 4,900000 4,640000 4,810000 195800,000000
CAAP 2021-03-16 4,960000 5,110000 4,640000 4,810000 145500,000000
CAAP 2021-03-15 4,900000 5,150000 4,870000 4,940000 429300,000000
CAAP 2021-03-12 5,000000 5,000000 4,840000 4,890000 92800,000000
CAAP 2021-03-11 4,900000 5,020000 4,800000 4,990000 317400,000000
CAAP 2021-03-10 4,700000 4,990000 4,700000 4,860000 209900,000000
CAAP 2021-03-09 4,560000 4,690000 4,410000 4,660000 108900,000000
CAAP 2021-03-08 4,490000 4,750000 4,350000 4,540000 248000,000000
CAAP 2021-03-05 4,540000 4,590000 4,300000 4,450000 183300,000000
CAAP 2021-03-04 4,610000 4,700000 4,310000 4,500000 275000,000000
CAAP 2021-03-03 4,700000 4,750000 4,530000 4,590000 152300,000000
CAAP 2021-03-02 4,550000 4,730000 4,430000 4,700000 169300,000000
CAAP 2021-03-01 4,500000 4,630000 4,430000 4,540000 144600,000000
CAAP 2021-02-26 4,530000 4,540000 4,290000 4,390000 204200,000000
CAAP 2021-02-25 4,740000 4,740000 4,400000 4,570000 314600,000000
CAAP 2021-02-24 4,630000 4,750000 4,600000 4,740000 379400,000000
CAAP 2021-02-23 4,850000 4,850000 4,320000 4,710000 411400,000000
CAAP 2021-02-22 4,580000 4,890000 4,560000 4,800000 458400,000000
CAAP 2021-02-19 4,330000 4,570000 4,330000 4,560000 164300,000000
CAAP 2021-02-18 4,400000 4,400000 4,290000 4,340000 166300,000000
CAAP 2021-02-17 4,540000 4,620000 4,410000 4,420000 138800,000000
CAAP 2021-02-16 4,800000 4,800000 4,530000 4,550000 352700,000000
CAAP 2021-02-12 4,570000 4,600000 4,460000 4,550000 231900,000000
CAAP 2021-02-11 4,350000 4,630000 4,210000 4,590000 483000,000000
CAAP 2021-02-10 4,180000 4,310000 3,950000 4,200000 307800,000000
CAAP 2021-02-09 4,110000 4,200000 4,010000 4,130000 194600,000000
CAAP 2021-02-08 4,150000 4,240000 4,100000 4,110000 244800,000000
CAAP 2021-02-05 4,100000 4,190000 4,030000 4,140000 205700,000000
CAAP 2021-02-04 4,090000 4,110000 4,010000 4,080000 90800,000000
CAAP 2021-02-03 4,140000 4,200000 4,010000 4,060000 159200,000000
CAAP 2021-02-02 4,100000 4,130000 4,000000 4,100000 151200,000000
CAAP 2021-02-01 4,010000 4,080000 3,960000 4,050000 159100,000000
CAAP 2021-01-29 4,040000 4,210000 3,970000 4,030000 268100,000000
CAAP 2021-01-28 3,840000 4,110000 3,770000 4,040000 416300,000000
CAAP 2021-01-27 3,750000 3,870000 3,710000 3,860000 186800,000000
CAAP 2021-01-26 3,750000 3,780000 3,640000 3,740000 171800,000000
CAAP 2021-01-25 3,850000 3,890000 3,570000 3,720000 294800,000000
CAAP 2021-01-22 3,750000 3,840000 3,700000 3,840000 204400,000000
CAAP 2021-01-21 3,730000 3,930000 3,730000 3,790000 314900,000000
CAAP 2021-01-20 3,810000 3,810000 3,650000 3,740000 128700,000000
CAAP 2021-01-19 3,840000 3,850000 3,700000 3,710000 203900,000000
CAAP 2021-01-15 3,760000 3,790000 3,550000 3,770000 350700,000000
CAAP 2021-01-14 3,730000 3,930000 3,730000 3,810000 231700,000000
CAAP 2021-01-13 3,600000 3,780000 3,500000 3,710000 329900,000000
CAAP 2021-01-12 3,700000 3,700000 3,500000 3,550000 375700,000000
CAAP 2021-01-11 3,710000 3,730000 3,510000 3,680000 244800,000000
CAAP 2021-01-08 3,760000 3,820000 3,620000 3,750000 168200,000000
CAAP 2021-01-07 3,750000 3,790000 3,630000 3,720000 273100,000000
CAAP 2021-01-06 3,830000 3,900000 3,740000 3,790000 242900,000000
CAAP 2021-01-05 3,830000 3,860000 3,780000 3,820000 195500,000000
CAAP 2021-01-04 4,040000 4,050000 3,820000 3,880000 202800,000000
CAAP 2020-12-31 4,040000 4,040000 3,870000 3,990000 197900,000000
CAAP 2020-12-30 3,920000 4,020000 3,910000 3,990000 159600,000000
CAAP 2020-12-29 4,050000 4,100000 3,850000 3,920000 207800,000000
CAAP 2020-12-28 3,830000 4,030000 3,830000 3,960000 279800,000000
CAAP 2020-12-24 3,950000 3,950000 3,800000 3,840000 93400,000000
CAAP 2020-12-23 3,810000 3,990000 3,810000 3,950000 191700,000000
CAAP 2020-12-22 3,950000 3,990000 3,790000 3,840000 330400,000000
CAAP 2020-12-21 3,870000 4,020000 3,820000 3,960000 302200,000000
CAAP 2020-12-18 4,000000 4,040000 3,920000 3,960000 234300,000000
CAAP 2020-12-17 4,000000 4,120000 3,920000 3,970000 199800,000000
CAAP 2020-12-16 3,880000 4,010000 3,810000 3,940000 265100,000000
CAAP 2020-12-15 4,070000 4,130000 3,900000 3,920000 459100,000000
CAAP 2020-12-14 4,360000 4,360000 4,030000 4,120000 266000,000000
CAAP 2020-12-11 4,350000 4,400000 4,200000 4,270000 155700,000000
CAAP 2020-12-10 3,970000 4,490000 3,880000 4,410000 420300,000000
CAAP 2020-12-09 4,040000 4,240000 3,860000 4,000000 689100,000000
CAAP 2020-12-08 4,260000 4,260000 4,000000 4,020000 704200,000000
CAAP 2020-12-07 4,280000 4,460000 4,200000 4,260000 429500,000000
CAAP 2020-12-04 4,240000 4,490000 4,160000 4,370000 475700,000000
CAAP 2020-12-03 4,540000 4,740000 4,180000 4,240000 880900,000000
CAAP 2020-12-02 4,170000 4,870000 4,100000 4,520000 2591900,000000
CAAP 2020-12-01 3,680000 5,590000 3,580000 4,490000 18554400,000000
CAAP 2020-11-30 3,290000 3,380000 3,040000 3,140000 946900,000000
CAAP 2020-11-27 3,090000 3,380000 3,080000 3,190000 249900,000000
CAAP 2020-11-25 3,230000 3,230000 3,010000 3,050000 286500,000000
CAAP 2020-11-24 3,120000 3,270000 3,060000 3,180000 301300,000000
CAAP 2020-11-23 2,920000 3,090000 2,880000 3,030000 351300,000000
CAAP 2020-11-20 2,850000 2,930000 2,790000 2,870000 125300,000000
CAAP 2020-11-19 2,960000 3,040000 2,780000 2,870000 274100,000000
CAAP 2020-11-18 3,160000 3,280000 2,950000 2,990000 297400,000000
CAAP 2020-11-17 2,880000 3,110000 2,850000 3,110000 267600,000000
CAAP 2020-11-16 2,860000 2,940000 2,800000 2,880000 334000,000000
CAAP 2020-11-13 2,730000 2,860000 2,700000 2,730000 260400,000000
CAAP 2020-11-12 2,750000 2,890000 2,640000 2,830000 448800,000000
CAAP 2020-11-11 2,720000 2,890000 2,570000 2,620000 380700,000000
CAAP 2020-11-10 2,440000 2,650000 2,400000 2,640000 468000,000000
CAAP 2020-11-09 2,270000 2,600000 2,190000 2,450000 1241800,000000
CAAP 2020-11-06 1,890000 2,010000 1,890000 1,980000 212000,000000
CAAP 2020-11-05 1,910000 2,000000 1,890000 1,900000 402000,000000
CAAP 2020-11-04 1,940000 2,020000 1,890000 1,890000 158300,000000
CAAP 2020-11-03 1,900000 1,990000 1,900000 1,930000 242600,000000
CAAP 2020-11-02 1,790000 1,930000 1,770000 1,870000 240400,000000
CAAP 2020-10-30 1,790000 1,830000 1,720000 1,720000 141700,000000
CAAP 2020-10-29 1,760000 1,830000 1,740000 1,790000 243800,000000
CAAP 2020-10-28 1,910000 1,930000 1,760000 1,780000 290500,000000
CAAP 2020-10-27 2,010000 2,010000 1,830000 1,850000 333200,000000
CAAP 2020-10-26 2,100000 2,120000 1,960000 2,010000 307300,000000
CAAP 2020-10-23 2,170000 2,250000 2,120000 2,170000 262600,000000
CAAP 2020-10-22 2,040000 2,130000 2,040000 2,120000 269200,000000
CAAP 2020-10-21 2,040000 2,110000 2,020000 2,020000 235800,000000
CAAP 2020-10-20 2,010000 2,100000 2,000000 2,040000 284900,000000
CAAP 2020-10-19 1,950000 2,010000 1,940000 1,960000 175300,000000
CAAP 2020-10-16 1,980000 2,000000 1,880000 1,950000 212500,000000
CAAP 2020-10-15 1,980000 2,080000 1,970000 2,010000 150500,000000
CAAP 2020-10-14 1,970000 2,090000 1,920000 2,030000 513100,000000
CAAP 2020-10-13 1,840000 1,980000 1,770000 1,950000 390900,000000
CAAP 2020-10-12 1,860000 1,920000 1,790000 1,830000 240600,000000
CAAP 2020-10-09 1,930000 1,980000 1,800000 1,840000 599100,000000
CAAP 2020-10-08 2,070000 2,070000 1,780000 1,920000 703100,000000
CAAP 2020-10-07 2,150000 2,180000 2,020000 2,050000 167500,000000
CAAP 2020-10-06 2,230000 2,250000 2,070000 2,100000 53800,000000
CAAP 2020-10-05 2,230000 2,270000 2,150000 2,170000 69900,000000
CAAP 2020-10-02 2,220000 2,220000 2,120000 2,150000 183400,000000
CAAP 2020-10-01 2,230000 2,280000 2,180000 2,240000 54600,000000
CAAP 2020-09-30 2,280000 2,300000 2,230000 2,230000 59300,000000
CAAP 2020-09-29 2,260000 2,290000 2,200000 2,280000 80500,000000
CAAP 2020-09-28 2,200000 2,280000 2,200000 2,230000 36700,000000
CAAP 2020-09-25 2,180000 2,240000 2,140000 2,200000 46300,000000
CAAP 2020-09-24 2,140000 2,220000 2,060000 2,190000 168400,000000
CAAP 2020-09-23 2,150000 2,260000 2,120000 2,160000 185900,000000
CAAP 2020-09-22 2,100000 2,170000 2,020000 2,140000 182800,000000
CAAP 2020-09-21 2,130000 2,160000 2,020000 2,090000 98800,000000
CAAP 2020-09-18 2,250000 2,300000 2,120000 2,160000 85800,000000
CAAP 2020-09-17 2,160000 2,270000 2,070000 2,250000 94500,000000
CAAP 2020-09-16 2,230000 2,300000 2,160000 2,200000 65200,000000
CAAP 2020-09-15 2,250000 2,330000 2,230000 2,240000 89500,000000
CAAP 2020-09-14 2,240000 2,330000 2,230000 2,250000 95200,000000
CAAP 2020-09-11 2,350000 2,390000 2,240000 2,240000 84600,000000
CAAP 2020-09-10 2,320000 2,410000 2,310000 2,310000 69500,000000
CAAP 2020-09-09 2,430000 2,470000 2,320000 2,330000 109000,000000
CAAP 2020-09-08 2,430000 2,500000 2,350000 2,420000 61200,000000
CAAP 2020-09-04 2,460000 2,470000 2,330000 2,390000 81100,000000
CAAP 2020-09-03 2,380000 2,480000 2,310000 2,440000 123500,000000
CAAP 2020-09-02 2,400000 2,430000 2,300000 2,360000 164700,000000
CAAP 2020-09-01 2,380000 2,490000 2,320000 2,400000 113000,000000
CAAP 2020-08-31 2,570000 2,570000 2,380000 2,380000 177200,000000
CAAP 2020-08-28 2,300000 2,540000 2,300000 2,540000 150400,000000
CAAP 2020-08-27 2,350000 2,390000 2,290000 2,300000 99600,000000
CAAP 2020-08-26 2,480000 2,480000 2,280000 2,300000 270400,000000
CAAP 2020-08-25 2,310000 2,600000 2,310000 2,440000 178100,000000
CAAP 2020-08-24 2,460000 2,460000 2,300000 2,380000 214100,000000
CAAP 2020-08-21 2,600000 2,650000 2,440000 2,440000 172700,000000
CAAP 2020-08-20 2,620000 2,650000 2,500000 2,630000 123300,000000
CAAP 2020-08-19 2,580000 2,690000 2,550000 2,600000 96800,000000
CAAP 2020-08-18 2,520000 2,620000 2,450000 2,550000 131200,000000
CAAP 2020-08-17 2,630000 2,670000 2,490000 2,520000 134400,000000
CAAP 2020-08-14 2,670000 2,750000 2,600000 2,660000 130700,000000
CAAP 2020-08-13 2,740000 2,880000 2,610000 2,660000 245500,000000
CAAP 2020-08-12 2,880000 2,880000 2,730000 2,740000 71500,000000
CAAP 2020-08-11 3,050000 3,050000 2,870000 2,880000 91700,000000
CAAP 2020-08-10 2,970000 3,100000 2,860000 2,960000 91000,000000
CAAP 2020-08-07 2,840000 3,080000 2,810000 2,920000 197300,000000
CAAP 2020-08-06 2,740000 2,890000 2,730000 2,840000 193600,000000
CAAP 2020-08-05 2,860000 2,950000 2,680000 2,740000 323400,000000
CAAP 2020-08-04 3,070000 3,150000 2,840000 2,860000 508900,000000
CAAP 2020-08-03 2,770000 2,930000 2,610000 2,890000 434000,000000
CAAP 2020-07-31 2,800000 2,800000 2,690000 2,740000 117800,000000
CAAP 2020-07-30 2,810000 2,830000 2,680000 2,800000 104100,000000
CAAP 2020-07-29 2,830000 2,850000 2,750000 2,840000 158200,000000
CAAP 2020-07-28 2,750000 2,830000 2,690000 2,770000 143800,000000
CAAP 2020-07-27 2,710000 2,820000 2,680000 2,720000 409300,000000
CAAP 2020-07-24 2,680000 2,720000 2,630000 2,650000 88000,000000
CAAP 2020-07-23 2,680000 2,740000 2,650000 2,720000 417200,000000
CAAP 2020-07-22 2,560000 2,720000 2,520000 2,710000 361000,000000
CAAP 2020-07-21 2,470000 2,630000 2,470000 2,540000 223700,000000
CAAP 2020-07-20 2,590000 2,590000 2,410000 2,420000 165400,000000
CAAP 2020-07-17 2,540000 2,610000 2,510000 2,520000 122700,000000
CAAP 2020-07-16 2,520000 2,660000 2,470000 2,550000 113500,000000
CAAP 2020-07-15 2,540000 2,600000 2,460000 2,540000 262900,000000
CAAP 2020-07-14 2,490000 2,490000 2,420000 2,470000 70600,000000
CAAP 2020-07-13 2,500000 2,600000 2,420000 2,520000 221500,000000
CAAP 2020-07-10 2,360000 2,550000 2,300000 2,510000 85900,000000
CAAP 2020-07-09 2,500000 2,500000 2,340000 2,370000 127000,000000
CAAP 2020-07-08 2,420000 2,480000 2,360000 2,460000 138900,000000
CAAP 2020-07-07 2,590000 2,590000 2,360000 2,400000 238500,000000
CAAP 2020-07-06 2,500000 2,650000 2,500000 2,580000 383200,000000
CAAP 2020-07-02 2,480000 2,540000 2,360000 2,420000 135200,000000
CAAP 2020-07-01 2,180000 2,450000 2,180000 2,400000 207400,000000
CAAP 2020-06-30 2,230000 2,280000 2,110000 2,180000 678600,000000
CAAP 2020-06-29 2,200000 2,310000 2,170000 2,230000 241500,000000
CAAP 2020-06-26 2,270000 2,300000 2,110000 2,190000 219500,000000
CAAP 2020-06-25 2,130000 2,430000 2,130000 2,270000 480300,000000
CAAP 2020-06-24 2,420000 2,420000 2,210000 2,260000 401500,000000
CAAP 2020-06-23 2,370000 2,520000 2,350000 2,440000 305700,000000
CAAP 2020-06-22 2,450000 2,490000 2,340000 2,380000 274100,000000
CAAP 2020-06-19 2,580000 2,740000 2,450000 2,540000 541800,000000
CAAP 2020-06-18 2,650000 2,800000 2,470000 2,510000 698900,000000
CAAP 2020-06-17 3,010000 3,010000 2,660000 2,790000 219700,000000
CAAP 2020-06-16 2,950000 3,110000 2,790000 2,920000 249500,000000
CAAP 2020-06-15 2,690000 3,000000 2,660000 2,940000 138700,000000
CAAP 2020-06-12 3,010000 3,050000 2,800000 2,800000 193300,000000
CAAP 2020-06-11 3,000000 3,080000 2,730000 2,820000 253800,000000
CAAP 2020-06-10 3,160000 3,200000 3,000000 3,130000 185000,000000
CAAP 2020-06-09 3,320000 3,320000 3,060000 3,230000 289100,000000
CAAP 2020-06-08 3,510000 3,510000 3,220000 3,450000 310400,000000
CAAP 2020-06-05 3,500000 3,590000 3,360000 3,380000 328800,000000
CAAP 2020-06-04 3,090000 3,260000 3,050000 3,260000 328100,000000
CAAP 2020-06-03 3,260000 3,300000 2,980000 3,090000 434900,000000
CAAP 2020-06-02 2,600000 3,000000 2,580000 2,960000 491100,000000
CAAP 2020-06-01 2,490000 2,600000 2,430000 2,580000 167100,000000
CAAP 2020-05-29 2,490000 2,530000 2,360000 2,450000 216100,000000
CAH 2022-06-27 54,549999 54,910000 53,759998 54,860001 1944901,000000
CAH 2022-06-24 53,459999 54,985001 52,869999 54,450001 5741962,000000
CAH 2022-06-23 52,820000 53,535000 52,549999 53,020000 1607488,000000
CAH 2022-06-22 51,200001 52,830002 50,959999 52,590000 2197073,000000
CAH 2022-06-21 51,389999 51,869999 50,660000 51,490002 2090068,000000
CAH 2022-06-17 50,660000 51,389999 50,500000 50,700001 4222978,000000
CAH 2022-06-16 50,720001 50,650002 49,709999 50,480000 2231458,000000
CAH 2022-06-15 51,290001 51,860001 50,490002 51,040001 2255115,000000
CAH 2022-06-14 51,369999 51,919998 50,599998 51,110001 2284654,000000
CAH 2022-06-13 52,570000 53,150002 51,090000 51,490002 1881430,000000
CAH 2022-06-10 51,779999 53,970001 51,560001 53,459999 2400760,000000
CAH 2022-06-09 53,150002 53,340000 52,310001 52,349998 1994399,000000
CAH 2022-06-08 53,619999 54,139999 53,459999 53,549999 1289558,000000
CAH 2022-06-07 53,759998 54,025002 53,209999 53,910000 1296532,000000
CAH 2022-06-06 53,660000 54,150002 53,299999 53,740002 1647016,000000
CAH 2022-06-03 54,430000 54,500000 53,720001 53,820000 1722388,000000
CAH 2022-06-02 55,450001 55,470001 53,650002 54,500000 2260946,000000
CAH 2022-06-01 56,709999 56,959999 54,520000 55,430000 1934558,000000
CAH 2022-05-31 56,790001 57,320000 55,930000 56,320000 3686752,000000
CAH 2022-05-27 57,910000 58,299999 57,560001 57,700001 1645177,000000
CAH 2022-05-26 56,799999 58,549999 56,380001 58,020000 2207534,000000
CAH 2022-05-25 56,939999 57,970001 56,599998 57,740002 1814961,000000
CAH 2022-05-24 56,939999 57,950001 56,529999 57,240002 769120,000000
CAH 2022-05-23 56,549999 57,450001 55,990002 56,959999 2083482,000000
CAH 2022-05-20 55,869999 56,150002 54,669998 55,799999 2065442,000000
CAH 2022-05-19 55,000000 56,160000 54,500000 55,830002 2550047,000000
CAH 2022-05-18 57,669998 57,919998 55,490002 55,680000 2452135,000000
CAH 2022-05-17 56,500000 56,770000 55,880001 56,700001 2038655,000000
CAH 2022-05-13 55,220001 55,849998 54,790001 55,610001 2235045,000000
CAH 2022-05-12 55,500000 55,490002 53,750000 54,980000 2749276,000000
CAH 2022-05-11 56,439999 57,790001 55,840000 55,900002 2154056,000000
CAH 2022-05-10 57,180000 57,430000 55,119999 56,049999 2530066,000000
CAH 2022-05-09 57,770000 57,889999 56,529999 56,970001 3318272,000000
CAH 2022-05-06 57,270000 58,599998 57,080002 58,270000 2968020,000000
CAH 2022-05-05 55,040001 59,200001 54,410000 57,869999 6138438,000000
CAH 2022-05-04 59,450001 60,919998 58,520000 60,490002 3284754,000000
CAH 2022-05-03 58,470001 59,630001 58,470001 58,790001 2201340,000000
CAH 2022-05-02 58,779999 59,009998 57,200001 58,080002 3049188,000000
CAH 2022-04-29 59,549999 59,549999 57,889999 58,049999 7205395,000000
CAH 2022-04-27 60,630001 60,740002 59,610001 59,830002 2678449,000000
CAH 2022-04-26 60,880001 62,060001 60,599998 60,630001 1848946,000000
CAH 2022-04-25 61,250000 61,630001 59,820000 61,240002 2624724,000000
CAH 2022-04-22 62,930000 63,369999 61,500000 61,570000 1982494,000000
CAH 2022-04-21 64,040001 64,529999 63,450001 63,750000 2738457,000000
CAH 2022-04-20 62,880001 64,209999 62,880001 63,860001 1847918,000000
CAH 2022-04-19 63,099998 63,450001 62,410000 62,720001 1660547,000000
CAH 2022-04-18 62,549999 63,669998 62,549999 62,980000 1513710,000000
CAH 2022-04-14 63,400002 64,120003 62,900002 62,959999 2542411,000000
CAH 2022-04-13 63,080002 63,610001 62,130001 63,029999 2689759,000000
CAH 2022-04-12 62,259998 63,509998 61,880001 63,299999 4145248,000000
CAH 2022-04-11 61,950001 62,750000 61,160000 61,380001 2989667,000000
CAH 2022-04-08 59,880001 62,150002 59,580002 61,900002 4854540,000000
CAH 2022-04-07 57,299999 59,419998 57,200001 59,380001 4054686,000000
CAH 2022-04-06 56,779999 57,639999 56,669998 57,410000 1528928,000000
CAH 2022-04-05 56,669998 57,689999 56,669998 56,830002 1996944,000000
CAH 2022-04-04 57,279999 57,570000 56,349998 56,700001 2524880,000000
CAH 2022-04-01 56,740002 57,610001 56,590000 57,599998 1765945,000000
CAH 2022-03-31 57,000000 57,380001 56,680000 56,700001 1840717,000000
CAH 2022-03-30 57,730000 58,340000 57,250000 57,630001 1934779,000000
CAH 2022-03-29 58,000000 58,130001 56,900002 57,610001 1942945,000000
CAH 2022-03-28 57,750000 57,849998 56,840000 57,799999 1755734,000000
CAH 2022-03-25 57,389999 57,980000 57,070000 57,959999 1725098,000000
CAH 2022-03-24 56,730000 57,560001 56,410000 57,270000 1818964,000000
CAH 2022-03-23 57,799999 58,130001 56,709999 56,759998 2333316,000000
CAH 2022-03-22 58,099998 58,439999 57,439999 57,750000 2713627,000000
CAH 2022-03-21 57,490002 58,470001 57,230000 57,599998 3284638,000000
CAH 2022-03-18 57,279999 57,369999 56,180000 57,290001 6166782,000000
CAH 2022-03-17 53,450001 57,189999 53,169998 57,189999 6504719,000000
CAH 2022-03-16 54,220001 54,439999 52,730000 53,770000 3058931,000000
CAH 2022-03-15 52,840000 53,990002 52,610001 53,930000 2396410,000000
CAH 2022-03-14 53,150002 53,290001 51,990002 52,610001 2266834,000000
CAH 2022-03-11 52,950001 53,410000 52,529999 52,570000 1619808,000000
CAH 2022-03-10 52,779999 53,320000 52,509998 53,169998 1421074,000000
CAH 2022-03-09 53,490002 53,830002 53,090000 53,189999 1517078,000000
CAH 2022-03-08 53,689999 53,299999 52,049999 52,430000 2401178,000000
CAH 2022-03-07 53,689999 53,689999 52,380001 52,430000 2839805,000000
CAH 2022-03-04 52,919998 54,029999 52,630001 54,000000 2464901,000000
CAH 2022-03-03 53,529999 54,070000 53,200001 53,810001 2240570,000000
CAH 2022-03-02 53,080002 53,689999 52,840000 53,459999 1935974,000000
CAH 2022-03-01 54,000000 54,000000 52,240002 52,830002 2670040,000000
CAH 2022-02-28 53,310001 54,169998 52,900002 54,009998 3275760,000000
CAH 2022-02-25 52,980000 54,380001 52,849998 54,200001 2512939,000000
CAH 2022-02-24 52,709999 52,709999 51,320000 52,480000 2711053,000000
CAH 2022-02-23 54,250000 54,330002 53,349998 53,450001 2319758,000000
CAH 2022-02-22 54,410000 54,529999 53,630001 53,919998 2058579,000000
CAH 2022-02-18 54,500000 55,509998 54,080002 54,180000 2610410,000000
CAH 2022-02-17 54,250000 54,990002 54,060001 54,509998 3239983,000000
CAH 2022-02-16 53,240002 54,660000 53,169998 54,540001 3044967,000000
CAH 2022-02-15 52,810001 53,779999 52,700001 53,529999 1890001,000000
CAH 2022-02-14 52,549999 52,619999 51,419998 52,290001 2470152,000000
CAH 2022-02-11 52,669998 53,000000 52,349998 52,549999 2884102,000000
CAH 2022-02-10 53,650002 53,919998 52,580002 52,810001 2334291,000000
CAH 2022-02-09 54,220001 54,250000 53,750000 53,970001 1856123,000000
CAH 2022-02-08 52,849998 54,290001 52,660000 54,150002 3165009,000000
CAH 2022-02-07 52,169998 53,040001 51,299999 52,630001 2643289,000000
CAH 2022-02-04 50,990002 52,240002 50,869999 51,959999 2639221,000000
CAH 2022-02-03 51,580002 52,740002 51,110001 51,430000 2395580,000000
CAH 2022-02-02 51,110001 51,970001 50,990002 51,599998 3122005,000000
CAH 2022-02-01 51,410000 51,639999 50,869999 51,330002 2840049,000000
CAH 2022-01-31 52,029999 52,029999 50,790001 51,570000 3105121,000000
CAH 2022-01-28 52,279999 52,660000 51,439999 52,630001 2156443,000000
CAH 2022-01-27 51,200001 52,360001 51,200001 52,310001 3317755,000000
CAH 2022-01-26 50,840000 51,680000 50,490002 50,799999 2666244,000000
CAH 2022-01-25 50,490002 51,029999 49,470001 50,750000 2178778,000000
CAH 2022-01-24 50,009998 50,950001 49,090000 50,810001 3532209,000000
CAH 2022-01-21 51,439999 51,759998 50,369999 50,560001 3081662,000000
CAH 2022-01-20 52,090000 52,770000 51,580002 51,610001 2525268,000000
CAH 2022-01-19 52,389999 52,889999 52,020000 52,070000 1977762,000000
CAH 2022-01-18 53,110001 53,299999 52,330002 52,590000 2751172,000000
CAH 2022-01-14 52,189999 53,110001 51,880001 53,090000 2343714,000000
CAH 2022-01-13 51,639999 52,450001 51,470001 52,240002 2977358,000000
CAH 2022-01-12 52,580002 52,580002 51,169998 51,680000 4126342,000000
CAH 2022-01-11 50,950001 52,770000 50,240002 52,709999 4384208,000000
CAH 2022-01-10 50,880001 51,270000 48,419998 51,029999 8673731,000000
CAH 2022-01-07 52,619999 54,389999 52,660000 54,240002 3061423,000000
CAH 2022-01-06 53,660000 53,790001 52,419998 52,509998 2863898,000000
CAH 2022-01-05 52,619999 54,450001 52,619999 53,320000 4620999,000000
CAH 2022-01-04 52,040001 52,869999 52,029999 52,599998 3453388,000000
CAH 2022-01-03 51,520000 52,040001 51,230000 52,009998 2129865,000000
CAH 2021-12-31 51,779999 52,009998 51,490002 51,490002 1693479,000000
CAH 2021-12-30 52,340000 52,480000 52,099998 52,169998 1578818,000000
CAH 2021-12-29 51,669998 52,220001 51,689999 52,049999 1237544,000000
CAH 2021-12-28 51,220001 51,880001 51,220001 51,720001 1364646,000000
CAH 2021-12-27 50,799999 51,410000 50,709999 51,360001 1393242,000000
CAH 2021-12-23 50,380001 51,230000 50,209999 50,750000 1967408,000000
CAH 2021-12-22 49,799999 50,250000 49,299999 50,180000 2431759,000000
CAH 2021-12-21 49,500000 50,259998 49,480000 49,720001 3064706,000000
CAH 2021-12-20 49,410000 49,470001 48,410000 49,130001 4052365,000000
CAH 2021-12-17 49,590000 49,889999 48,919998 49,650002 6798001,000000
CAH 2021-12-16 49,310001 50,070000 49,279999 49,439999 2811094,000000
CAH 2021-12-15 49,060001 49,400002 48,770000 49,209999 2291159,000000
CAH 2021-12-14 48,369999 49,470001 48,330002 48,930000 3692450,000000
CAH 2021-12-13 48,340000 48,770000 48,009998 48,439999 2404554,000000
CAH 2021-12-10 48,709999 48,830002 48,020000 48,490002 2052015,000000
CAH 2021-12-09 48,259998 48,840000 48,080002 48,480000 2048775,000000
CAH 2021-12-08 48,290001 48,700001 47,970001 48,259998 2121302,000000
CAH 2021-12-07 47,799999 48,400002 47,540001 48,099998 2702923,000000
CAH 2021-12-06 47,709999 48,360001 47,509998 47,700001 2857039,000000
CAH 2021-12-03 46,990002 47,709999 46,790001 47,020000 2590478,000000
CAH 2021-12-02 46,369999 47,240002 46,299999 46,820000 2838145,000000
CAH 2021-12-01 46,910000 47,110001 45,849998 45,869999 3797089,000000
CAH 2021-11-30 47,099998 47,520000 46,209999 46,230000 4079487,000000
CAH 2021-11-29 47,759998 48,250000 47,279999 47,470001 2794698,000000
CAH 2021-11-26 48,200001 48,250000 47,139999 47,599998 2285292,000000
CAH 2021-11-24 49,139999 49,700001 48,619999 48,779999 2437006,000000
CAH 2021-11-23 48,220001 49,330002 48,169998 49,139999 3317367,000000
CAH 2021-11-22 48,410000 48,939999 47,759998 48,290001 3304620,000000
CAH 2021-11-19 49,349998 49,910000 48,430000 48,439999 3456972,000000
CAH 2021-11-18 49,770000 49,770000 49,080002 49,330002 2254817,000000
CAH 2021-11-17 49,990002 50,240002 49,720001 49,730000 1905447,000000
CAH 2021-11-16 50,500000 50,820000 50,020000 50,040001 2104838,000000
CAH 2021-11-15 51,410000 51,480000 50,349998 50,459999 2525731,000000
CAH 2021-11-12 50,349998 51,480000 50,209999 51,439999 3775494,000000
CAH 2021-11-11 50,110001 50,320000 49,509998 49,880001 3591801,000000
CAH 2021-11-10 49,230000 50,400002 49,250000 50,290001 3062695,000000
CAH 2021-11-09 50,470001 50,549999 48,720001 49,320000 3397737,000000
CAH 2021-11-08 49,540001 50,150002 49,540001 49,630001 3525372,000000
CAH 2021-11-05 49,459999 50,240002 49,200001 49,540001 2704263,000000
CAH 2021-11-04 50,290001 50,340000 48,910000 49,160000 2376887,000000
CAH 2021-11-03 48,889999 50,529999 48,720001 50,400002 4167651,000000
CAH 2021-11-02 49,299999 49,910000 48,410000 48,889999 4456811,000000
CAH 2021-11-01 47,709999 48,740002 47,529999 48,619999 3690155,000000
CAH 2021-10-29 47,500000 48,090000 47,480000 47,810001 8387137,000000
CAH 2021-10-28 47,580002 48,029999 47,150002 47,720001 4778704,000000
CAH 2021-10-27 48,930000 48,930000 47,400002 47,439999 3421864,000000
CAH 2021-10-26 48,980000 49,000000 48,290001 48,700001 2417094,000000
CAH 2021-10-25 49,730000 49,720001 48,689999 48,730000 2243482,000000
CAH 2021-10-22 49,110001 49,599998 49,009998 49,570000 2197745,000000
CAH 2021-10-21 49,279999 49,410000 48,529999 49,060001 3644372,000000
CAH 2021-10-20 48,730000 49,560001 48,720001 49,259998 5148703,000000
CAH 2021-10-19 47,930000 48,759998 47,869999 48,630001 3782070,000000
CAH 2021-10-18 48,279999 48,279999 47,330002 47,630001 2816829,000000
CAH 2021-10-15 48,869999 49,250000 48,509998 48,540001 2014195,000000
CAH 2021-10-14 48,380001 48,689999 48,000000 48,630001 3027323,000000
CAH 2021-10-13 47,939999 48,150002 47,200001 47,740002 3613149,000000
CAH 2021-10-12 48,759998 48,840000 47,990002 48,060001 3005734,000000
CAH 2021-10-11 48,610001 49,250000 48,599998 48,720001 2738408,000000
CAH 2021-10-08 48,959999 49,320000 48,680000 48,709999 2257913,000000
CAH 2021-10-07 48,880001 49,759998 48,849998 49,000000 2722191,000000
CAH 2021-10-06 48,860001 48,950001 47,740002 48,660000 3980622,000000
CAH 2021-10-05 49,570000 49,759998 48,910000 49,180000 4246786,000000
CAH 2021-10-04 49,810001 50,790001 49,189999 49,529999 6841681,000000
CAH 2021-10-01 49,680000 50,169998 48,840000 50,009998 6599105,000000
CAH 2021-09-30 51,500000 51,619999 49,439999 49,459999 6556859,000000
CAH 2021-09-29 51,439999 51,790001 51,110001 51,590000 6371380,000000
CAH 2021-09-28 51,500000 51,840000 50,959999 51,169998 5766366,000000
CAH 2021-09-27 51,209999 51,869999 51,209999 51,500000 3213276,000000
CAH 2021-09-24 51,369999 51,820000 51,160000 51,189999 1973496,000000
CAH 2021-09-23 51,130001 51,939999 51,049999 51,360001 1937784,000000
CAH 2021-09-22 51,419998 51,730000 50,990002 51,009998 2267266,000000
CAH 2021-09-21 51,849998 52,189999 50,849998 51,040001 2928615,000000
CAH 2021-09-20 52,000000 52,310001 51,009998 51,549999 3254789,000000
CAH 2021-09-17 52,590000 53,450001 52,360001 52,570000 7119285,000000
CAH 2021-09-16 53,130001 53,389999 52,430000 52,730000 2703745,000000
CAH 2021-09-15 52,009998 53,090000 51,700001 53,020000 1994730,000000
CAH 2021-09-14 53,070000 53,349998 52,040001 52,130001 3162705,000000
CAH 2021-09-13 53,000000 53,490002 52,779999 52,950001 2421712,000000
CAH 2021-09-10 53,400002 53,529999 52,540001 52,820000 2199520,000000
CAH 2021-09-09 53,470001 53,730000 53,130001 53,290001 1626128,000000
CAH 2021-09-08 53,549999 53,880001 53,209999 53,490002 1660440,000000
CAH 2021-09-07 53,599998 53,950001 53,139999 53,720001 2129527,000000
CAH 2021-09-03 53,560001 53,860001 53,369999 53,639999 1617078,000000
CAH 2021-09-02 52,400002 53,689999 52,410000 53,570000 1680291,000000
CAH 2021-09-01 52,400002 52,459999 51,529999 52,400002 2787659,000000
CAH 2021-08-31 51,380001 52,560001 51,340000 52,490002 2920245,000000
CAH 2021-08-30 51,750000 51,959999 51,490002 51,509998 1714515,000000
CAH 2021-08-27 51,470001 52,080002 51,419998 51,720001 1738385,000000
CAH 2021-08-26 51,590000 51,689999 50,919998 51,299999 2169583,000000
CAH 2021-08-25 51,759998 52,040001 51,000000 51,770000 1867437,000000
CAH 2021-08-24 52,189999 52,209999 51,490002 51,770000 2090204,000000
CAH 2021-08-23 51,619999 52,389999 51,500000 52,180000 2216104,000000
CAH 2021-08-20 51,090000 51,880001 50,869999 51,389999 2957268,000000
CAH 2021-08-19 51,310001 52,040001 50,990002 51,320000 2251229,000000
CAH 2021-08-18 52,549999 52,509998 51,520000 51,529999 1794059,000000
CAH 2021-08-17 52,299999 52,669998 51,700001 52,610001 1699539,000000
CAH 2021-08-16 51,700001 52,549999 51,419998 52,430000 2395826,000000
CAH 2021-08-13 52,080002 52,290001 51,639999 51,700001 1835603,000000
CAH 2021-08-12 51,599998 52,090000 50,990002 52,080002 1807512,000000
CAH 2021-08-11 51,200001 52,040001 50,880001 51,689999 3448751,000000
CAH 2021-08-10 50,450001 51,060001 49,369999 51,009998 4214691,000000
CAH 2021-08-09 5098,000000 52,209999 50,380001 50,700001 3165589,000000
CAH 2021-08-06 50,459999 51,619999 50,180000 50,990002 4566050,000000
CAH 2021-08-05 54,910000 55,200001 50,509998 50,570000 9546983,000000
CAH 2021-08-04 59,169998 59,930000 58,910000 58,980000 2525728,000000
CAH 2021-08-03 59,509998 59,790001 58,650002 59,630001 3234373,000000
CAH 2021-08-02 59,430000 59,930000 59,090000 59,570000 1906180,000000
CAH 2021-07-30 59,990002 60,380001 59,150002 59,380001 4574814,000000
CAH 2021-07-29 60,000000 60,230000 59,740002 59,990002 1185388,000000
CAH 2021-07-28 59,360001 59,950001 59,060001 59,650002 1614333,000000
CAH 2021-07-27 58,799999 59,779999 58,389999 59,419998 1442586,000000
CAH 2021-07-26 59,230000 59,910000 58,750000 58,980000 1556147,000000
CAH 2021-07-23 59,450001 59,709999 59,080002 59,200001 1465245,000000
CAH 2021-07-22 58,450001 59,130001 58,119999 59,029999 2037398,000000
CAH 2021-07-21 58,450001 58,939999 58,119999 58,680000 200600,000000
CAH 2021-07-20 57,880001 59,869999 57,430000 57,689999 4505868,000000
CAH 2021-07-19 56,400002 56,750000 55,500000 56,020000 1712108,000000
CAH 2021-07-16 56,779999 57,290001 56,439999 56,820000 1332714,000000
CAH 2021-07-15 56,709999 57,150002 56,709999 56,770000 900701,000000
CAH 2021-07-14 57,139999 57,299999 56,750000 57,070000 1091480,000000
CAH 2021-07-13 57,349998 57,669998 56,860001 57,099998 1347423,000000
CAH 2021-07-12 56,939999 57,700001 56,740002 57,439999 1296072,000000
CAH 2021-07-09 57,130001 57,490002 56,939999 57,180000 1299712,000000
CAH 2021-07-08 56,570000 56,869999 55,939999 56,619999 2199633,000000
CAH 2021-07-07 56,900002 57,419998 56,660000 57,020000 1670015,000000
CAH 2021-07-06 57,630001 57,689999 56,250000 56,950001 2035798,000000
CAH 2021-07-02 57,820000 58,009998 57,189999 57,880001 1436721,000000
CAH 2021-07-01 57,139999 58,400002 57,169998 57,939999 1628532,000000
CAH 2021-06-30 57,000000 57,209999 56,570000 57,090000 1997530,000000
CAH 2021-06-29 57,459999 58,139999 57,259998 57,400002 2040200,000000
CAH 2021-06-28 57,279999 57,509998 56,700001 57,250000 1703959,000000
CAH 2021-06-25 56,209999 57,599998 55,910000 57,279999 3889877,000000
CAH 2021-06-24 56,380001 56,509998 55,910000 56,189999 1421790,000000
CAH 2021-06-23 56,820000 56,820000 55,630001 56,279999 2340271,000000
CAH 2021-06-22 56,650002 56,830002 56,029999 56,689999 2213177,000000
CAH 2021-06-21 56,299999 56,889999 56,139999 56,680000 1947571,000000
CAH 2021-06-18 56,759998 57,009998 55,939999 56,049999 4153041,000000
CAH 2021-06-17 57,830002 57,830002 56,310001 57,389999 2173102,000000
CAH 2021-06-16 58,259998 58,560001 57,340000 57,500000 2118598,000000
CAH 2021-06-15 58,380001 58,619999 57,950001 58,270000 1812298,000000
CAH 2021-06-14 59,090000 59,330002 57,730000 58,330002 2195892,000000
CAH 2021-06-11 60,320000 60,380001 59,130001 59,310001 3586123,000000
CAH 2021-06-10 58,849998 60,160000 58,540001 60,009998 2857862,000000
CAH 2021-06-09 59,049999 59,360001 58,509998 58,560001 1735532,000000
CAH 2021-06-08 58,950001 59,490002 58,139999 58,840000 3552895,000000
CAH 2021-06-07 56,869999 59,080002 56,740002 58,900002 3830269,000000
CAH 2021-06-04 56,580002 56,630001 56,220001 56,560001 1746965,000000
CAH 2021-06-03 55,889999 56,619999 55,889999 56,349998 1328139,000000
CAH 2021-06-02 55,930000 56,459999 55,439999 56,189999 2162540,000000
CAH 2021-06-01 56,099998 56,259998 55,279999 55,560001 1798147,000000
CAH 2021-05-28 56,349998 56,389999 55,910000 56,070000 1612951,000000
CAH 2021-05-27 56,410000 56,639999 55,959999 56,070000 3727200,000000
CAH 2021-05-26 55,580002 56,230000 54,770000 56,080002 2531200,000000
CAH 2021-05-25 56,410000 56,680000 55,529999 55,619999 2077000,000000
CAH 2021-05-24 57,639999 57,639999 56,619999 56,630001 1260500,000000
CAH 2021-05-21 57,360001 58,279999 57,189999 57,340000 1697900,000000
CAH 2021-05-20 55,980000 57,450001 55,759998 57,049999 2245300,000000
CAH 2021-05-19 55,950001 56,459999 55,240002 55,939999 3432500,000000
CAH 2021-05-18 56,270000 56,549999 55,650002 56,270000 1782200,000000
CAH 2021-05-17 56,180000 56,810001 55,770000 56,450001 1964200,000000
CAH 2021-05-14 56,250000 56,439999 55,910000 56,340000 2137100,000000
CAH 2021-05-13 55,799999 56,590000 55,599998 56,099998 2565900,000000
CAH 2021-05-12 56,369999 56,820000 55,549999 55,810001 2666700,000000
CAH 2021-05-11 58,000000 58,189999 55,950001 56,169998 2441300,000000
CAH 2021-05-10 56,860001 59,520000 56,860001 58,330002 3285000,000000
CAH 2021-05-07 56,549999 58,730000 56,549999 58,160000 3157800,000000
CAH 2021-05-06 55,689999 56,650002 54,130001 56,540001 7120500,000000
CAH 2021-05-05 61,400002 61,400002 59,950001 60,830002 1844700,000000
CAH 2021-05-04 61,599998 62,040001 61,270000 62,020000 1909900,000000
CAH 2021-05-03 60,900002 61,860001 60,549999 61,549999 2192300,000000
CAH 2021-04-30 60,880001 60,910000 60,119999 60,340000 2070900,000000
CAH 2021-04-29 60,299999 60,730000 60,290001 60,660000 1279700,000000
CAH 2021-04-28 59,590000 60,790001 59,560001 60,080002 1418800,000000
CAH 2021-04-27 60,259998 60,259998 59,419998 59,759998 1742400,000000
CAH 2021-04-26 61,570000 61,570000 60,290001 60,480000 1527600,000000
CAH 2021-04-23 60,700001 61,570000 60,189999 61,410000 1350900,000000
CAH 2021-04-22 61,720001 61,950001 60,599998 60,689999 1867800,000000
CAH 2021-04-21 61,529999 62,110001 61,330002 61,709999 1413900,000000
CAH 2021-04-20 60,500000 61,299999 60,410000 61,049999 1198000,000000
CAH 2021-04-19 61,580002 61,770000 60,889999 61,230000 1480500,000000
CAH 2021-04-16 61,049999 61,459999 60,430000 61,310001 1660300,000000
CAH 2021-04-15 60,549999 61,090000 60,410000 60,869999 1776900,000000
CAH 2021-04-14 59,970001 61,119999 59,959999 60,820000 1343200,000000
CAH 2021-04-13 60,730000 60,730000 59,380001 60,139999 1824500,000000
CAH 2021-04-12 60,049999 61,160000 60,049999 60,860001 1645300,000000
CAH 2021-04-09 59,430000 60,049999 59,340000 60,049999 1284200,000000
CAH 2021-04-08 60,290001 60,590000 58,820000 59,250000 1708900,000000
CAH 2021-04-07 60,360001 60,779999 60,139999 60,700001 1288100,000000
CAH 2021-04-06 60,790001 61,080002 60,169998 60,240002 1410500,000000
CAH 2021-04-05 61,049999 61,209999 60,070000 60,540001 1871400,000000
CAH 2021-04-01 60,580002 60,930000 59,410000 60,880001 1610400,000000
CAH 2021-03-31 61,799999 62,070000 60,730000 60,750000 2311800,000000
CAH 2021-03-30 62,509998 62,959999 61,950001 61,790001 1550200,000000
CAH 2021-03-29 61,709999 62,759998 61,549999 61,970001 1989300,000000
CAH 2021-03-26 61,000000 61,900002 60,849998 61,380001 1926200,000000
CAH 2021-03-25 59,320000 60,660000 58,610001 59,919998 1816500,000000
CAH 2021-03-24 57,810001 60,150002 57,730000 58,650002 2048900,000000
CAH 2021-03-23 59,020000 59,189999 57,549999 57,250000 1900500,000000
CAH 2021-03-22 58,509998 59,220001 58,130001 58,680000 2037000,000000
CAH 2021-03-19 58,090000 59,389999 58,009998 58,220001 3672100,000000
CAH 2021-03-18 57,810001 58,889999 57,810001 57,830002 1606500,000000
CAH 2021-03-17 57,630001 58,400002 57,410000 57,490002 1797600,000000
CAH 2021-03-16 57,849998 58,080002 57,270000 56,820000 1516900,000000
CAH 2021-03-15 57,259998 58,080002 57,119999 57,549999 1523100,000000
CAH 2021-03-12 56,169998 57,680000 55,910000 56,900002 2233200,000000
CAH 2021-03-11 56,169998 56,580002 55,380001 55,290001 2276100,000000
CAH 2021-03-10 54,779999 56,419998 54,139999 55,730000 1840600,000000
CAH 2021-03-09 54,759998 55,540001 54,299999 53,889999 1839600,000000
CAH 2021-03-08 54,060001 55,169998 53,619999 54,270000 1744300,000000
CAH 2021-03-05 52,500000 53,680000 51,930000 53,070000 2485400,000000
CAH 2021-03-04 53,020000 53,349998 51,630001 51,790001 2486800,000000
CAH 2021-03-03 52,779999 53,480000 52,480000 52,830002 2180000,000000
CAH 2021-03-02 53,060001 53,340000 52,759998 52,560001 1984100,000000
CAH 2021-03-01 51,939999 53,040001 51,830002 52,340000 1887000,000000
CAH 2021-02-26 52,150002 52,220001 51,380001 51,119999 2850400,000000
CAH 2021-02-25 52,730000 53,439999 51,880001 51,730000 2040300,000000
CAH 2021-02-24 52,049999 53,160000 51,950001 52,139999 2366700,000000
CAH 2021-02-23 52,340000 52,599998 51,509998 51,570000 2201600,000000
CAH 2021-02-22 52,020000 52,340000 51,529999 51,720001 1741000,000000
CAH 2021-02-19 51,340000 52,130001 51,270000 51,590000 2368100,000000
CAH 2021-02-18 51,500000 51,669998 51,099998 50,970001 2042200,000000
CAH 2021-02-17 51,500000 52,110001 50,779999 51,320000 2137900,000000
CAH 2021-02-16 52,130001 52,189999 51,459999 51,349998 2043100,000000
CAH 2021-02-12 52,000000 52,410000 51,540001 51,459999 1983500,000000
CAH 2021-02-11 53,119999 53,180000 51,849998 52,000000 1754500,000000
CAH 2021-02-10 53,200001 53,509998 52,830002 52,650002 1797800,000000
CAH 2021-02-09 53,150002 53,480000 52,240002 52,540001 2216900,000000
CAH 2021-02-08 54,349998 54,500000 51,810001 52,500000 4018600,000000
CAH 2021-02-05 55,200001 55,750000 53,009998 53,840000 3019000,000000
CAH 2021-02-04 54,709999 56,470001 54,360001 55,540001 2823600,000000
CAH 2021-02-03 54,189999 54,570000 53,709999 53,980000 1312400,000000
CAH 2021-02-02 55,799999 56,270000 54,470001 54,110001 1571600,000000
CAH 2021-02-01 53,930000 54,880001 53,820000 54,049999 1593100,000000
CAH 2021-01-29 55,630001 55,810001 53,220001 53,310001 2622100,000000
CAH 2021-01-28 55,450001 56,320000 55,250000 55,139999 1856000,000000
CAH 2021-01-27 54,980000 55,619999 54,709999 54,860001 2733800,000000
CAH 2021-01-26 55,150002 55,849998 54,939999 55,049999 893600,000000
CAH 2021-01-25 54,939999 55,299999 54,380001 54,599998 1429800,000000
CAH 2021-01-22 54,880001 55,730000 54,700001 54,959999 1326200,000000
CAH 2021-01-21 54,450001 55,310001 53,150002 54,639999 1995100,000000
CAH 2021-01-20 54,820000 55,029999 54,189999 54,160000 1605900,000000
CAH 2021-01-19 55,630001 55,730000 54,540001 54,380001 1674900,000000
CAH 2021-01-15 55,330002 55,580002 54,200001 55,009998 1257700,000000
CAH 2021-01-14 55,340000 55,910000 54,759998 54,959999 1681300,000000
CAH 2021-01-13 55,910000 56,240002 55,389999 54,970001 994000,000000
CAH 2021-01-12 55,900002 56,240002 55,470001 55,549999 1277900,000000
CAH 2021-01-11 55,599998 56,330002 55,470001 55,310001 1271500,000000
CAH 2021-01-08 56,650002 56,990002 55,549999 55,470001 2137500,000000
CAH 2021-01-07 55,209999 56,560001 55,060001 55,869999 3344600,000000
CAH 2021-01-06 53,389999 55,200001 53,230000 54,630001 2775800,000000
CAH 2021-01-05 53,070000 53,650002 51,930000 52,709999 1846300,000000
CAH 2021-01-04 53,880001 54,040001 52,110001 52,520000 2861000,000000
CAH 2020-12-31 52,950001 53,630001 52,639999 53,139999 1251800,000000
CAH 2020-12-30 53,570000 53,840000 53,119999 52,590000 1122200,000000
CAH 2020-12-29 53,880001 54,090000 53,139999 52,599998 925300,000000
CAH 2020-12-28 54,090000 54,430000 53,310001 52,759998 975300,000000
CAH 2020-12-24 53,930000 54,070000 53,310001 52,900002 349600,000000
CAH 2020-12-23 53,770000 54,290001 53,639999 52,950001 925200,000000
CAH 2020-12-22 54,099998 54,419998 53,549999 52,730000 1171800,000000
CAH 2020-12-21 54,000000 54,439999 53,299999 53,110001 1740500,000000
CAH 2020-12-18 54,180000 55,029999 53,820000 54,040001 2925400,000000
CAH 2020-12-17 54,610001 54,660000 53,660000 53,310001 3102600,000000
CAH 2020-12-16 54,709999 54,860001 54,119999 53,330002 1139100,000000
CAH 2020-12-15 54,049999 55,220001 54,000000 54,000000 1494300,000000
CAH 2020-12-14 54,910000 55,020000 53,360001 52,650002 1953800,000000
CAH 2020-12-11 55,090000 55,130001 53,930000 53,369999 2268000,000000
CAH 2020-12-10 55,709999 56,049999 55,230000 54,520000 1649700,000000
CAH 2020-12-09 56,459999 56,689999 55,419998 55,209999 1245600,000000
CAH 2020-12-08 55,290001 56,630001 55,139999 55,520000 1487400,000000
CAH 2020-12-07 56,630001 56,630001 55,060001 54,470001 2778200,000000
CAH 2020-12-04 55,720001 56,990002 55,070000 56,029999 2223700,000000
CAH 2020-12-03 55,720001 56,180000 54,900002 54,500000 3345200,000000
CAH 2020-12-02 53,869999 55,860001 53,799999 54,709999 3001500,000000
CAH 2020-12-01 55,400002 55,439999 53,869999 53,119999 2231400,000000
CAH 2020-11-30 53,900002 54,799999 53,500000 53,669998 5380600,000000
CAH 2020-11-27 53,590000 54,250000 53,490002 52,880001 788100,000000
CAH 2020-11-25 54,029999 54,130001 53,200001 52,869999 1908800,000000
CAH 2020-11-24 52,889999 54,130001 52,400002 53,060001 2287600,000000
CAH 2020-11-23 52,349998 52,750000 51,700001 51,410000 1982500,000000
CAH 2020-11-20 52,080002 52,549999 51,270000 50,990002 2449100,000000
CAH 2020-11-19 52,980000 52,980000 51,509998 51,410000 2834000,000000
CAH 2020-11-18 55,110001 55,950001 53,189999 52,419998 2497300,000000
CAH 2020-11-17 55,000000 55,340000 53,200001 53,759998 3749700,000000
CAH 2020-11-16 58,500000 59,189999 58,020000 57,490002 2167200,000000
CAH 2020-11-13 56,360001 57,590000 55,990002 56,459999 1435100,000000
CAH 2020-11-12 55,639999 56,490002 55,200001 55,060001 1612100,000000
CAH 2020-11-11 57,540001 57,689999 55,880001 55,279999 1899400,000000
CAH 2020-11-10 55,599998 57,830002 55,209999 56,410000 3553200,000000
CAH 2020-11-09 55,500000 56,299999 54,029999 54,480000 3043300,000000
CAH 2020-11-06 53,230000 53,549999 52,240002 51,750000 2255600,000000
CAH 2020-11-05 51,509998 54,279999 51,500000 52,169998 4443900,000000
CAH 2020-11-04 50,000000 50,840000 49,299999 48,610001 2901700,000000
CAH 2020-11-03 48,529999 49,410000 48,439999 47,970001 2180100,000000
CAH 2020-11-02 46,799999 47,840000 46,259998 46,720001 2496400,000000
CAH 2020-10-30 45,490002 46,259998 45,150002 45,020000 4173800,000000
CAH 2020-10-29 45,830002 46,150002 44,919998 44,840000 1894100,000000
CAH 2020-10-28 46,549999 47,009998 45,880001 45,189999 1698100,000000
CAH 2020-10-27 47,849998 48,389999 47,470001 46,680000 1473200,000000
CAH 2020-10-26 48,880001 49,130001 47,689999 47,220001 1643100,000000
CAH 2020-10-23 49,110001 49,549999 48,750000 48,509998 1290000,000000
CAH 2020-10-22 47,900002 48,900002 47,900002 47,950001 1396500,000000
CAH 2020-10-21 47,470001 48,259998 47,310001 47,029999 1294400,000000
CAH 2020-10-20 48,230000 48,459999 47,689999 46,910000 1678600,000000
CAH 2020-10-19 48,779999 49,240002 47,799999 47,090000 1791500,000000
CAH 2020-10-16 48,889999 49,349998 48,360001 47,970001 1284400,000000
CAH 2020-10-15 47,740002 48,950001 47,480000 48,099998 1180000,000000
CAH 2020-10-14 48,000000 48,900002 47,730000 47,560001 1240600,000000
CAH 2020-10-13 47,799999 48,340000 47,680000 47,110001 1256500,000000
CAH 2020-10-12 48,230000 48,509998 47,880001 47,509998 1138300,000000
CAH 2020-10-09 48,919998 48,930000 47,810001 47,220001 2002500,000000
CAH 2020-10-08 47,290001 48,730000 46,799999 47,860001 1774800,000000
CAH 2020-10-07 46,549999 47,430000 46,540001 46,360001 1758700,000000
CAH 2020-10-06 47,590000 47,799999 46,320000 45,689999 1854300,000000
CAH 2020-10-05 46,500000 47,430000 46,070000 46,360001 2820700,000000
CAH 2020-10-02 45,520000 46,770000 45,290001 45,520000 1747200,000000
CAH 2020-10-01 47,189999 47,200001 45,810001 45,310001 2115000,000000
CAH 2020-09-30 46,590000 47,410000 46,340000 46,160000 3221900,000000
CAH 2020-09-29 47,630001 47,680000 46,740002 45,619999 1545100,000000
CAH 2020-09-28 47,970001 48,540001 47,459999 46,270000 1837200,000000
CAH 2020-09-25 46,700001 47,680000 46,279999 46,150002 2944800,000000
CAH 2020-09-24 45,500000 46,230000 44,650002 44,570000 2880500,000000
CAH 2020-09-23 47,200001 47,209999 45,240002 44,029999 2526000,000000
CAH 2020-09-22 47,099998 47,529999 46,830002 45,810001 2423400,000000
CAH 2020-09-21 47,029999 47,360001 46,480000 45,830002 2632400,000000
CAH 2020-09-18 47,299999 48,330002 47,230000 46,389999 4227400,000000
CAH 2020-09-17 46,700001 47,360001 45,889999 46,020000 3926700,000000
CAH 2020-09-16 46,740002 47,700001 46,700001 45,930000 4038200,000000
CAH 2020-09-15 47,439999 47,770000 46,529999 45,290001 2600000,000000
CAH 2020-09-14 48,610001 48,990002 46,930000 45,779999 4552100,000000
CAH 2020-09-11 48,840000 48,840000 47,860001 47,070000 1481000,000000
CAH 2020-09-10 49,310001 49,549999 48,509998 47,230000 2394000,000000
CAH 2020-09-09 49,560001 50,040001 48,959999 48,200001 1560300,000000
CAH 2020-09-08 49,669998 49,930000 48,820000 47,939999 2825900,000000
CAH 2020-09-04 50,169998 50,209999 49,000000 48,380001 2368900,000000
CAH 2020-09-03 51,349998 51,900002 49,459999 48,669998 3189700,000000
CAH 2020-09-02 49,619999 51,279999 49,330002 49,610001 2355400,000000
CAH 2020-09-01 50,520000 50,740002 48,570000 48,009998 2032400,000000
CAH 2020-08-31 50,250000 51,230000 50,220001 49,389999 2279000,000000
CAH 2020-08-28 50,599998 50,790001 49,980000 49,139999 1119800,000000
CAH 2020-08-27 51,189999 51,459999 50,259998 49,299999 1932000,000000
CAH 2020-08-26 50,209999 51,099998 49,939999 49,570000 2038300,000000
CAH 2020-08-25 49,849998 50,599998 49,459999 49,189999 1781100,000000
CAH 2020-08-24 50,230000 50,270000 49,439999 48,450001 1365900,000000
CAH 2020-08-21 49,950001 50,320000 49,590000 48,500000 1629000,000000
CAH 2020-08-20 51,369999 51,529999 50,049999 48,810001 1729300,000000
CAH 2020-08-19 51,980000 52,630001 51,509998 50,250000 1358700,000000
CAH 2020-08-18 52,700001 53,290001 51,930000 50,639999 1723800,000000
CAH 2020-08-17 53,700001 53,779999 52,599998 51,310001 1616700,000000
CAH 2020-08-14 52,200001 53,700001 51,919998 52,230000 1985500,000000
CAH 2020-08-13 53,419998 53,650002 52,259998 51,009998 2608900,000000
CAH 2020-08-12 53,480000 54,169998 53,259998 52,369999 1635200,000000
CAH 2020-08-11 53,360001 53,919998 52,849998 51,610001 1782400,000000
CAH 2020-08-10 52,580002 53,810001 52,349998 51,630001 2161700,000000
CAH 2020-08-07 52,619999 52,740002 51,610001 51,160000 2844700,000000
CAH 2020-08-06 52,500000 55,450001 52,110001 51,680000 5229100,000000
CAH 2020-08-05 58,639999 58,970001 57,090000 56,040001 2764200,000000
CAH 2020-08-04 57,759998 58,340000 57,029999 56,270000 1890000,000000
CAH 2020-08-03 55,549999 58,310001 55,540001 56,470001 2856100,000000
CAH 2020-07-31 56,430000 56,500000 53,910000 53,139999 4732100,000000
CAH 2020-07-30 56,810001 57,000000 55,599998 54,950001 2437400,000000
CAH 2020-07-29 56,880001 57,990002 56,529999 56,139999 1894100,000000
CAH 2020-07-28 57,340000 57,590000 56,490002 55,049999 1524300,000000
CAH 2020-07-27 56,270000 57,520000 55,740002 55,930000 1704600,000000
CAH 2020-07-24 56,750000 57,630001 56,139999 54,970001 1504400,000000
CAH 2020-07-23 56,270000 57,049999 56,040001 55,020000 1685200,000000
CAH 2020-07-22 56,000000 56,330002 55,520000 54,639999 1531700,000000
CAH 2020-07-21 53,540001 56,049999 53,540001 54,480000 2661300,000000
CAH 2020-07-20 53,259998 53,419998 52,520000 51,709999 2959600,000000
CAH 2020-07-17 52,599998 53,349998 52,380001 51,700001 1139900,000000
CAH 2020-07-16 51,919998 52,720001 51,580002 51,000000 1387500,000000
CAH 2020-07-15 51,490002 52,279999 51,189999 50,680000 1642800,000000
CAH 2020-07-14 49,630001 51,000000 49,509998 49,549999 1669800,000000
CAH 2020-07-13 49,610001 50,660000 49,259998 48,520000 2143700,000000
CAH 2020-07-10 48,759998 49,540001 48,250000 48,029999 1841200,000000
CAH 2020-07-09 50,189999 50,270000 48,389999 47,560001 1575900,000000
CAH 2020-07-08 50,320000 50,529999 49,400002 48,930000 1975200,000000
CAH 2020-07-07 51,009998 51,320000 50,169998 48,860001 1619300,000000
CAH 2020-07-06 52,220001 52,459999 51,299999 50,340000 2284100,000000
CAH 2020-07-02 52,320000 52,750000 51,540001 50,400002 2371500,000000
CAH 2020-07-01 52,320000 52,580002 51,459999 50,279999 1633700,000000
CAH 2020-06-30 51,279999 52,570000 50,830002 50,779999 2559800,000000
CAH 2020-06-29 50,959999 51,970001 50,930000 50,090000 1604400,000000
CAH 2020-06-26 51,759998 52,330002 50,430000 48,720001 8788300,000000
CAH 2020-06-25 51,660000 52,310001 51,169998 50,000000 2493800,000000
CAH 2020-06-24 53,000000 53,580002 51,580002 50,130001 2300100,000000
CAH 2020-06-23 54,290001 54,540001 53,410000 51,549999 1589500,000000
CAH 2020-06-22 53,689999 53,950001 52,939999 51,880001 1285000,000000
CAH 2020-06-19 54,139999 54,779999 53,320000 51,869999 4682600,000000
CAH 2020-06-18 53,500000 53,650002 52,660000 51,189999 2023700,000000
CAH 2020-06-17 54,509998 54,630001 53,500000 51,720001 2102300,000000
CAH 2020-06-16 54,799999 55,040001 53,610001 52,529999 2564700,000000
CAH 2020-06-15 51,830002 53,930000 51,250000 51,529999 1946500,000000
CAH 2020-06-12 54,000000 54,400002 51,500000 50,980000 1747700,000000
CAH 2020-06-11 54,099998 54,480000 52,119999 50,590000 1888400,000000
CAH 2020-06-10 57,919998 58,029999 55,380001 53,470001 2206700,000000
CAH 2020-06-09 58,680000 58,910000 57,080002 55,570000 1458600,000000
CAH 2020-06-08 57,060001 59,459999 56,900002 57,169998 2562200,000000
CAH 2020-06-05 57,060001 58,490002 57,000000 55,200001 1856700,000000
CAH 2020-06-04 56,169998 57,080002 55,820000 54,450001 2077600,000000
CAH 2020-06-03 55,990002 57,130001 55,820000 54,580002 2163400,000000
CAH 2020-06-02 54,520000 55,990002 54,009998 53,759998 2941900,000000
CAH 2020-06-01 54,480000 55,070000 54,139999 52,720001 1247800,000000
CAH 2020-05-29 54,500000 55,029999 53,720001 52,720001 4376800,000000
CAT 2022-06-27 188,080002 190,070007 185,820007 187,589996 3042054,000000
CAT 2022-06-24 181,339996 185,600006 179,369995 185,490005 4868921,000000
CAT 2022-06-23 190,000000 187,229996 176,054504 178,669998 6667926,000000
CAT 2022-06-22 190,000000 192,770004 187,705002 187,830002 4012246,000000
CAT 2022-06-21 197,100006 198,419998 193,899994 196,369995 2673693,000000
CAT 2022-06-17 195,679993 197,740005 190,876007 192,639999 6773245,000000
CAT 2022-06-16 201,070007 201,250000 193,250000 194,789993 4769296,000000
CAT 2022-06-15 207,479996 208,649994 203,130005 206,000000 2302250,000000
CAT 2022-06-14 208,059998 209,699997 205,270004 206,690002 2358481,000000
CAT 2022-06-13 209,580002 209,744995 204,899994 206,880005 3559596,000000
CAT 2022-06-10 219,500000 220,220001 215,009995 215,179993 2605398,000000
CAT 2022-06-09 227,429993 228,210999 223,460007 223,669998 3045681,000000
CAT 2022-06-08 225,289993 232,320007 224,753998 229,800003 4171344,000000
CAT 2022-06-07 222,000000 227,259995 221,649994 227,100006 1753691,000000
CAT 2022-06-06 222,899994 224,759995 222,250000 223,630005 1539335,000000
CAT 2022-06-03 218,250000 224,100006 218,250000 222,899994 2116779,000000
CAT 2022-06-02 219,589996 220,839996 217,250000 220,000000 1759175,000000
CAT 2022-06-01 218,460007 219,000000 214,360001 217,570007 2314030,000000
CAT 2022-05-31 214,789993 218,089996 213,490005 215,850006 3373252,000000
CAT 2022-05-27 215,000000 217,630005 214,160004 217,139999 1972816,000000
CAT 2022-05-26 211,550003 213,630005 210,399994 212,990005 2014167,000000
CAT 2022-05-25 205,000000 210,089996 204,820007 209,309998 3030113,000000
CAT 2022-05-24 205,000000 209,020004 204,820007 208,210007 1377214,000000
CAT 2022-05-23 199,929993 205,470001 199,160004 204,149994 3245426,000000
CAT 2022-05-20 206,449997 206,630005 194,039993 197,820007 5299533,000000
CAT 2022-05-19 205,860001 209,270004 201,710007 206,759995 2822711,000000
CAT 2022-05-18 213,839996 217,899994 207,520004 207,940002 4636561,000000
CAT 2022-05-17 212,800003 213,759995 209,139999 213,089996 2275933,000000
CAT 2022-05-13 205,149994 206,460007 202,940002 204,330002 2323800,000000
CAT 2022-05-12 203,610001 205,300003 199,289993 203,029999 3282072,000000
CAT 2022-05-11 205,559998 209,710007 203,589996 205,210007 2520044,000000
CAT 2022-05-10 208,240005 209,520004 201,389999 202,990005 3038468,000000
CAT 2022-05-09 212,029999 212,029999 205,460007 206,289993 2919271,000000
CAT 2022-05-06 217,009995 217,009995 210,350006 214,649994 2205443,000000
CAT 2022-05-05 222,399994 223,149994 213,770004 215,929993 2926478,000000
CAT 2022-05-04 214,949997 223,289993 213,820007 222,589996 2980982,000000
CAT 2022-05-03 211,899994 215,360001 210,789993 213,619995 2038030,000000
CAT 2022-05-02 210,000000 212,759995 207,660004 212,070007 2638412,000000
CAT 2022-04-29 212,699997 217,210007 210,160004 210,539993 3387073,000000
CAT 2022-04-27 211,110001 215,550003 207,300003 213,960007 3358258,000000
CAT 2022-04-26 216,130005 218,199997 209,350006 210,300003 4135497,000000
CAT 2022-04-25 215,309998 216,990005 209,589996 216,699997 4145466,000000
CAT 2022-04-22 228,399994 229,789993 215,610001 216,300003 4969231,000000
CAT 2022-04-21 237,240005 237,880005 231,660004 232,570007 3568491,000000
CAT 2022-04-20 233,550003 236,369995 232,580002 235,080002 2811171,000000
CAT 2022-04-19 230,250000 232,940002 227,570007 232,160004 2651614,000000
CAT 2022-04-18 228,000000 234,339996 228,240005 229,919998 3575314,000000
CAT 2022-04-14 219,910004 229,210007 218,610001 227,809998 5262237,000000
CAT 2022-04-13 216,929993 219,679993 216,399994 218,270004 1789920,000000
CAT 2022-04-12 215,449997 219,479996 214,979996 216,699997 2444352,000000
CAT 2022-04-11 217,029999 218,759995 215,750000 216,050003 2455345,000000
CAT 2022-04-08 215,789993 217,880005 214,029999 217,029999 2343072,000000
CAT 2022-04-07 215,460007 216,309998 213,559998 215,899994 2190877,000000
CAT 2022-04-06 215,119995 217,130005 213,539993 216,210007 2736074,000000
CAT 2022-04-05 220,000000 222,369995 215,139999 216,020004 3580597,000000
CAT 2022-04-04 219,160004 221,350006 216,600006 220,809998 2127953,000000
CAT 2022-04-01 224,350006 225,440002 218,160004 219,770004 2617818,000000
CAT 2022-03-31 223,210007 225,190002 222,429993 222,820007 3021009,000000
CAT 2022-03-30 222,000000 225,880005 220,699997 223,080002 2416626,000000
CAT 2022-03-29 220,800003 221,500000 216,570007 221,039993 3652891,000000
CAT 2022-03-28 222,339996 222,679993 219,039993 221,850006 2417922,000000
CAT 2022-03-25 222,089996 223,800003 221,139999 223,360001 1581139,000000
CAT 2022-03-24 222,539993 225,000000 221,509995 222,210007 1830431,000000
CAT 2022-03-23 221,690002 224,779999 221,690002 222,169998 1977754,000000
CAT 2022-03-22 224,460007 225,850006 221,339996 222,710007 2457560,000000
CAT 2022-03-21 221,000000 227,039993 221,000000 223,710007 2887385,000000
CAT 2022-03-18 219,479996 221,699997 218,000000 220,910004 3890301,000000
CAT 2022-03-17 215,320007 221,779999 214,339996 221,699997 3595308,000000
CAT 2022-03-16 217,500000 219,490005 212,320007 216,080002 4309582,000000
CAT 2022-03-15 216,119995 217,380005 210,509995 216,460007 4284363,000000
CAT 2022-03-14 216,300003 218,479996 212,929993 215,440002 3489089,000000
CAT 2022-03-11 212,300003 217,580002 212,300003 214,830002 3905062,000000
CAT 2022-03-10 209,389999 217,500000 208,179993 211,789993 4706174,000000
CAT 2022-03-09 212,570007 213,600006 207,449997 209,779999 4636478,000000
CAT 2022-03-08 203,869995 214,880005 203,000000 210,000000 9309522,000000
CAT 2022-03-07 194,789993 203,500000 193,619995 196,699997 6802011,000000
CAT 2022-03-04 191,100006 196,009995 190,309998 195,660004 4162319,000000
CAT 2022-03-03 193,320007 196,570007 192,339996 194,850006 4001896,000000
CAT 2022-03-02 185,199997 193,559998 185,000000 192,610001 5265862,000000
CAT 2022-03-01 187,770004 188,220001 180,639999 182,830002 4449158,000000
CAT 2022-02-28 184,339996 188,770004 183,669998 187,580002 4510814,000000
CAT 2022-02-25 184,940002 187,929993 184,119995 187,059998 3153775,000000
CAT 2022-02-24 182,029999 185,270004 179,679993 184,690002 5701809,000000
CAT 2022-02-23 191,720001 192,320007 186,369995 186,669998 3373167,000000
CAT 2022-02-22 191,949997 194,899994 190,550003 191,210007 3211628,000000
CAT 2022-02-18 193,360001 195,619995 191,179993 191,949997 4385219,000000
CAT 2022-02-17 201,000000 201,759995 194,440002 194,740005 4319502,000000
CAT 2022-02-16 203,110001 205,410004 203,009995 203,639999 1892586,000000
CAT 2022-02-15 200,699997 204,440002 200,009995 203,410004 2211475,000000
CAT 2022-02-14 200,949997 201,699997 198,110001 199,889999 2487110,000000
CAT 2022-02-11 203,419998 204,649994 200,130005 201,240005 3824819,000000
CAT 2022-02-10 202,570007 206,750000 201,559998 203,070007 3494330,000000
CAT 2022-02-09 202,639999 204,100006 202,089996 203,600006 2719750,000000
CAT 2022-02-08 200,259995 202,309998 199,229996 201,500000 2190829,000000
CAT 2022-02-07 198,839996 201,520004 198,029999 199,820007 1901318,000000
CAT 2022-02-04 200,210007 200,970001 196,500000 198,410004 3162817,000000
CAT 2022-02-03 205,000000 205,839996 200,100006 200,589996 2391114,000000
CAT 2022-02-02 203,199997 205,800003 201,399994 204,940002 2715606,000000
CAT 2022-02-01 200,800003 205,789993 200,539993 205,350006 3290617,000000
CAT 2022-01-31 199,449997 201,610001 194,679993 201,559998 5043883,000000
CAT 2022-01-28 205,589996 208,000000 196,800003 201,160004 10747251,000000
CAT 2022-01-27 215,210007 217,899994 210,179993 212,169998 3683378,000000
CAT 2022-01-26 215,000000 218,880005 212,240005 214,289993 3140459,000000
CAT 2022-01-25 212,080002 216,830002 207,100006 214,309998 3896010,000000
CAT 2022-01-24 211,160004 214,970001 206,720001 214,330002 5108332,000000
CAT 2022-01-21 217,509995 217,509995 212,419998 214,089996 3430265,000000
CAT 2022-01-20 221,080002 221,869995 216,059998 216,630005 3542359,000000
CAT 2022-01-19 229,660004 229,809998 220,929993 221,660004 4654956,000000
CAT 2022-01-18 227,710007 230,429993 226,929993 229,869995 5348814,000000
CAT 2022-01-14 224,720001 229,639999 223,580002 228,940002 3970581,000000
CAT 2022-01-13 222,889999 227,880005 222,850006 227,000000 5002349,000000
CAT 2022-01-12 222,119995 223,690002 220,119995 222,399994 1912065,000000
CAT 2022-01-11 222,000000 222,080002 216,589996 219,949997 2739048,000000
CAT 2022-01-10 224,949997 225,750000 220,610001 221,639999 3734137,000000
CAT 2022-01-07 222,500000 225,970001 222,229996 224,190002 3583774,000000
CAT 2022-01-06 221,490005 222,710007 218,070007 221,990005 3320291,000000
CAT 2022-01-05 218,179993 223,360001 218,179993 219,750000 5217417,000000
CAT 2022-01-04 208,279999 218,919998 207,940002 218,080002 5094472,000000
CAT 2022-01-03 207,330002 208,600006 205,800003 207,000000 1952676,000000
CAT 2021-12-31 206,199997 207,740005 205,669998 206,740005 1319169,000000
CAT 2021-12-30 207,330002 208,910004 205,929993 206,080002 1396963,000000
CAT 2021-12-29 206,270004 208,539993 206,080002 207,330002 1120088,000000
CAT 2021-12-28 206,179993 208,259995 206,139999 206,619995 1307744,000000
CAT 2021-12-27 205,940002 206,899994 205,139999 206,380005 1583157,000000
CAT 2021-12-23 203,419998 207,300003 203,289993 206,199997 2535300,000000
CAT 2021-12-22 200,979996 203,399994 200,830002 202,149994 3546253,000000
CAT 2021-12-21 197,000000 199,020004 196,740005 198,309998 2164620,000000
CAT 2021-12-20 197,550003 197,550003 193,059998 195,460007 3434245,000000
CAT 2021-12-17 204,949997 205,250000 201,229996 201,369995 6041714,000000
CAT 2021-12-16 205,000000 208,229996 204,649994 206,169998 2855233,000000
CAT 2021-12-15 201,000000 202,600006 198,630005 202,550003 1836094,000000
CAT 2021-12-14 200,000000 203,979996 199,800003 201,639999 2153897,000000
CAT 2021-12-13 203,820007 204,250000 200,449997 201,250000 1866978,000000
CAT 2021-12-10 205,399994 205,899994 202,110001 203,460007 1837550,000000
CAT 2021-12-09 203,100006 204,970001 200,880005 204,130005 1523062,000000
CAT 2021-12-08 204,410004 206,190002 203,610001 204,139999 1844020,000000
CAT 2021-12-07 203,289993 206,210007 203,070007 204,490005 2789151,000000
CAT 2021-12-06 199,580002 203,259995 198,339996 201,279999 2720117,000000
CAT 2021-12-03 197,669998 199,389999 195,740005 197,800003 3154329,000000
CAT 2021-12-02 192,309998 197,619995 191,809998 196,919998 2889389,000000
CAT 2021-12-01 197,580002 198,429993 191,360001 191,470001 3276411,000000
CAT 2021-11-30 193,839996 196,729996 191,550003 193,350006 6352177,000000
CAT 2021-11-29 201,229996 201,500000 193,279999 195,919998 4473566,000000
CAT 2021-11-26 201,000000 201,850006 196,649994 198,729996 3486623,000000
CAT 2021-11-24 203,660004 208,259995 203,080002 207,070007 3826012,000000
CAT 2021-11-23 203,050003 205,570007 201,589996 205,330002 2972492,000000
CAT 2021-11-22 201,490005 204,529999 200,089996 202,380005 2596283,000000
CAT 2021-11-19 200,919998 202,919998 199,660004 200,440002 2816086,000000
CAT 2021-11-18 203,270004 203,690002 200,660004 201,419998 1902609,000000
CAT 2021-11-17 205,000000 205,190002 200,850006 202,979996 3081360,000000
CAT 2021-11-16 208,000000 208,179993 205,259995 205,429993 2066698,000000
CAT 2021-11-15 210,000000 210,690002 206,759995 207,710007 2048643,000000
CAT 2021-11-12 209,350006 210,690002 208,300003 209,270004 2015654,000000
CAT 2021-11-11 207,880005 210,440002 207,880005 208,529999 3196366,000000
CAT 2021-11-10 209,270004 209,949997 206,429993 206,550003 2955349,000000
CAT 2021-11-09 215,179993 215,559998 208,970001 209,770004 2935512,000000
CAT 2021-11-08 215,889999 216,470001 211,250000 214,250000 5605265,000000
CAT 2021-11-05 205,479996 208,880005 205,229996 205,880005 2470668,000000
CAT 2021-11-04 204,000000 204,889999 202,610001 203,589996 2533139,000000
CAT 2021-11-03 206,259995 206,580002 201,820007 203,550003 3133202,000000
CAT 2021-11-02 205,750000 207,809998 203,000000 207,119995 3353055,000000
CAT 2021-11-01 204,289993 206,869995 203,809998 205,380005 2880362,000000
CAT 2021-10-29 207,990005 209,720001 203,240005 204,009995 3581674,000000
CAT 2021-10-28 197,360001 204,500000 197,080002 204,089996 4380256,000000
CAT 2021-10-27 200,250000 200,320007 195,919998 196,130005 3329200,000000
CAT 2021-10-26 202,750000 202,789993 199,470001 199,639999 2911023,000000
CAT 2021-10-25 201,279999 203,309998 200,509995 202,210007 3181776,000000
CAT 2021-10-22 200,639999 202,350006 199,199997 200,649994 2516646,000000
CAT 2021-10-21 201,600006 202,300003 199,740005 202,139999 3068876,000000
CAT 2021-10-20 201,160004 205,179993 200,529999 204,190002 2890974,000000
CAT 2021-10-19 198,600006 201,460007 198,220001 201,139999 2561358,000000
CAT 2021-10-18 197,380005 198,679993 195,539993 198,179993 2808253,000000
CAT 2021-10-15 195,960007 199,449997 195,300003 199,020004 4736339,000000
CAT 2021-10-14 193,550003 194,789993 192,630005 194,330002 5198064,000000
CAT 2021-10-13 190,500000 191,199997 187,720001 188,940002 3236945,000000
CAT 2021-10-12 192,320007 193,580002 189,580002 189,919998 4437892,000000
CAT 2021-10-11 196,339996 197,169998 192,679993 192,889999 1963341,000000
CAT 2021-10-08 195,800003 196,490005 194,740005 195,160004 2439562,000000
CAT 2021-10-07 193,729996 196,380005 193,720001 195,750000 3057046,000000
CAT 2021-10-06 190,000000 192,389999 187,809998 191,860001 3692459,000000
CAT 2021-10-05 192,759995 194,399994 190,729996 192,500000 2853166,000000
CAT 2021-10-04 194,740005 195,860001 192,410004 193,130005 2844883,000000
CAT 2021-10-01 192,899994 195,869995 191,240005 194,330002 3461929,000000
CAT 2021-09-30 198,619995 198,820007 191,710007 191,970001 4974064,000000
CAT 2021-09-29 200,479996 201,059998 197,699997 197,869995 2939487,000000
CAT 2021-09-28 200,199997 201,830002 198,770004 200,550003 3163548,000000
CAT 2021-09-27 197,600006 201,990005 197,600006 200,000000 2858465,000000
CAT 2021-09-24 195,649994 197,699997 194,929993 196,820007 2059383,000000
CAT 2021-09-23 192,910004 197,559998 192,850006 196,619995 3229839,000000
CAT 2021-09-22 192,000000 194,479996 191,160004 191,350006 3918837,000000
CAT 2021-09-21 192,000000 192,710007 186,979996 189,839996 5624685,000000
CAT 2021-09-20 193,059998 193,949997 188,479996 190,820007 9026114,000000
CAT 2021-09-17 202,630005 203,259995 199,449997 199,750000 6017467,000000
CAT 2021-09-16 205,449997 206,389999 202,850006 203,600006 3120141,000000
CAT 2021-09-15 202,169998 206,589996 201,869995 205,729996 3086464,000000
CAT 2021-09-14 206,039993 206,080002 201,639999 202,330002 3693374,000000
CAT 2021-09-13 207,160004 207,770004 203,929993 206,199997 2699131,000000
CAT 2021-09-10 207,100006 207,860001 204,820007 205,009995 2505695,000000
CAT 2021-09-09 206,500000 208,119995 204,899994 205,419998 2773391,000000
CAT 2021-09-08 207,119995 208,119995 204,779999 206,770004 2568470,000000
CAT 2021-09-07 210,039993 210,339996 207,850006 208,229996 2545067,000000
CAT 2021-09-03 211,149994 212,800003 210,000000 210,369995 2491479,000000
CAT 2021-09-02 208,919998 212,949997 208,929993 211,779999 2906593,000000
CAT 2021-09-01 210,869995 210,979996 206,610001 207,960007 3915402,000000
CAT 2021-08-31 211,279999 212,289993 210,419998 210,869995 2678938,000000
CAT 2021-08-30 213,220001 213,740005 210,919998 211,449997 1900927,000000
CAT 2021-08-27 212,259995 214,000000 212,110001 212,929993 2445307,000000
CAT 2021-08-26 214,509995 214,509995 210,479996 211,240005 2512454,000000
CAT 2021-08-25 213,169998 215,679993 212,149994 214,759995 2131273,000000
CAT 2021-08-24 209,750000 213,259995 209,750000 212,589996 2429975,000000
CAT 2021-08-23 207,250000 209,750000 205,880005 209,139999 2810963,000000
CAT 2021-08-20 205,419998 207,259995 203,589996 204,940002 2752457,000000
CAT 2021-08-19 208,169998 208,960007 203,220001 204,449997 4777980,000000
CAT 2021-08-18 212,500000 213,520004 209,720001 209,809998 2663576,000000
CAT 2021-08-17 216,220001 216,389999 210,580002 213,440002 3962061,000000
CAT 2021-08-16 217,360001 217,979996 214,339996 217,710007 3128131,000000
CAT 2021-08-13 219,880005 220,550003 217,729996 218,570007 2014523,000000
CAT 2021-08-12 222,240005 223,750000 218,500000 220,240005 4446237,000000
CAT 2021-08-11 215,729996 222,550003 214,580002 221,660004 7771812,000000
CAT 2021-08-10 210,000000 214,880005 208,960007 214,070007 4099788,000000
CAT 2021-08-09 20729,000000 209,880005 206,119995 208,889999 2672327,000000
CAT 2021-08-06 209,009995 210,389999 207,649994 208,350006 2674742,000000
CAT 2021-08-05 205,250000 207,649994 204,699997 207,190002 2684792,000000
CAT 2021-08-04 208,220001 209,570007 204,380005 204,520004 2944861,000000
CAT 2021-08-03 205,309998 209,259995 203,470001 208,500000 3569852,000000
CAT 2021-08-02 208,000000 210,880005 204,949997 205,160004 3947323,000000
CAT 2021-07-30 207,899994 208,589996 203,149994 206,750000 5733554,000000
CAT 2021-07-29 214,000000 214,509995 209,699997 212,559998 3331846,000000
CAT 2021-07-28 210,000000 212,690002 208,100006 211,440002 3158542,000000
CAT 2021-07-27 207,529999 211,059998 207,000000 209,899994 2448528,000000
CAT 2021-07-26 209,839996 212,070007 209,500000 211,029999 2120389,000000
CAT 2021-07-23 209,500000 210,360001 207,860001 209,529999 2300440,000000
CAT 2021-07-22 211,000000 211,380005 208,550003 209,160004 1854890,000000
CAT 2021-07-21 211,000000 211,380005 208,940002 209,360001 420778,000000
CAT 2021-07-20 203,039993 208,630005 202,300003 207,960007 3611389,000000
CAT 2021-07-19 202,270004 203,710007 199,229996 203,080002 5384202,000000
CAT 2021-07-16 212,460007 212,699997 207,009995 207,949997 4366160,000000
CAT 2021-07-15 210,279999 213,389999 210,119995 211,410004 2735818,000000
CAT 2021-07-14 215,259995 215,630005 211,220001 211,639999 3076313,000000
CAT 2021-07-13 218,960007 219,050003 214,710007 215,190002 2372175,000000
CAT 2021-07-12 216,020004 218,949997 214,979996 218,580002 2504332,000000
CAT 2021-07-09 215,899994 218,589996 214,399994 217,419998 3163754,000000
CAT 2021-07-08 210,000000 213,880005 209,929993 212,110001 3520343,000000
CAT 2021-07-07 212,690002 215,050003 211,190002 214,690002 2627591,000000
CAT 2021-07-06 217,410004 217,699997 211,339996 213,520004 4170053,000000
CAT 2021-07-02 217,660004 218,339996 215,580002 217,759995 2386041,000000
CAT 2021-07-01 219,160004 219,740005 216,160004 216,710007 2371507,000000
CAT 2021-06-30 214,619995 217,940002 214,050003 217,630005 3112963,000000
CAT 2021-06-29 218,039993 218,699997 214,589996 215,100006 3355449,000000
CAT 2021-06-28 216,449997 216,779999 213,570007 216,270004 3102266,000000
CAT 2021-06-25 221,179993 221,570007 215,279999 216,309998 11263933,000000
CAT 2021-06-24 216,539993 221,929993 215,330002 219,339996 6606345,000000
CAT 2021-06-23 213,600006 216,770004 212,619995 213,789993 3204940,000000
CAT 2021-06-22 213,490005 214,830002 211,199997 213,130005 3759996,000000
CAT 2021-06-21 211,550003 215,229996 211,520004 213,210007 5028127,000000
CAT 2021-06-18 206,179993 211,809998 205,509995 208,860001 6477553,000000
CAT 2021-06-17 216,970001 218,270004 207,880005 209,449997 7924314,000000
CAT 2021-06-16 219,009995 219,389999 216,809998 217,160004 4112854,000000
CAT 2021-06-15 219,889999 220,759995 216,259995 219,460007 4882806,000000
CAT 2021-06-14 220,070007 221,880005 215,600006 219,009995 7159534,000000
CAT 2021-06-11 226,300003 227,919998 220,029999 220,699997 8453424,000000
CAT 2021-06-10 236,139999 236,649994 225,580002 225,729996 6194600,000000
CAT 2021-06-09 239,000000 239,039993 234,460007 234,649994 2919581,000000
CAT 2021-06-08 239,399994 241,199997 236,059998 240,160004 2167872,000000
CAT 2021-06-07 244,050003 244,330002 238,619995 239,759995 2326965,000000
CAT 2021-06-04 245,119995 246,639999 242,360001 244,020004 1761328,000000
CAT 2021-06-03 242,429993 246,440002 240,869995 243,839996 1897097,000000
CAT 2021-06-02 243,070007 245,100006 240,699997 243,460007 2303752,000000
CAT 2021-06-01 244,009995 244,929993 241,809998 242,759995 2418072,000000
CAT 2021-05-28 241,910004 242,259995 238,820007 241,080002 2290920,000000
CAT 2021-05-27 241,500000 243,369995 238,929993 241,279999 3594700,000000
CAT 2021-05-26 237,410004 239,500000 236,619995 237,710007 2070000,000000
CAT 2021-05-25 239,509995 241,889999 236,740005 237,169998 2265700,000000
CAT 2021-05-24 237,690002 239,710007 236,220001 239,050003 2372700,000000
CAT 2021-05-21 236,600006 239,399994 235,009995 237,240005 2479100,000000
CAT 2021-05-20 237,479996 237,600006 232,589996 234,990005 3339200,000000
CAT 2021-05-19 236,100006 237,080002 231,940002 236,869995 3143100,000000
CAT 2021-05-18 244,789993 245,539993 239,410004 239,470001 2436200,000000
CAT 2021-05-17 242,740005 245,449997 241,119995 244,789993 1998400,000000
CAT 2021-05-14 242,000000 243,350006 240,080002 242,229996 2039300,000000
CAT 2021-05-13 236,039993 240,990005 234,570007 240,070007 2228100,000000
CAT 2021-05-12 241,270004 243,229996 236,440002 237,320007 3668500,000000
CAT 2021-05-11 238,779999 242,990005 236,539993 239,300003 3163100,000000
CAT 2021-05-10 243,500000 245,779999 242,589996 242,610001 3752900,000000
CAT 2021-05-07 235,639999 241,889999 233,160004 240,990005 3326200,000000
CAT 2021-05-06 238,000000 240,979996 236,000000 237,070007 4527000,000000
CAT 2021-05-05 234,619995 239,330002 234,619995 237,880005 2419800,000000
CAT 2021-05-04 227,000000 234,000000 225,350006 233,410004 4040700,000000
CAT 2021-05-03 230,000000 230,929993 227,210007 228,169998 3182900,000000
CAT 2021-04-30 225,520004 228,389999 224,880005 228,110001 3951500,000000
CAT 2021-04-29 235,000000 235,199997 223,199997 227,470001 5442400,000000
CAT 2021-04-28 230,050003 233,720001 229,380005 232,300003 2965300,000000
CAT 2021-04-27 230,289993 230,860001 228,080002 230,339996 1959300,000000
CAT 2021-04-26 230,570007 232,850006 229,960007 230,559998 1864800,000000
CAT 2021-04-23 229,360001 231,649994 227,880005 230,110001 3458300,000000
CAT 2021-04-22 233,250000 233,429993 228,770004 227,860001 2410700,000000
CAT 2021-04-21 227,320007 232,610001 226,020004 231,410004 1977700,000000
CAT 2021-04-20 230,899994 231,300003 225,600006 226,610001 2815800,000000
CAT 2021-04-19 232,899994 233,100006 229,910004 231,339996 1712600,000000
CAT 2021-04-16 234,619995 235,940002 232,270004 232,309998 2128400,000000
CAT 2021-04-15 233,149994 233,440002 230,740005 231,470001 1860200,000000
CAT 2021-04-14 229,600006 234,220001 229,550003 231,529999 2491000,000000
CAT 2021-04-13 233,410004 233,500000 228,050003 228,320007 2286400,000000
CAT 2021-04-12 230,300003 231,300003 228,929993 229,889999 1688200,000000
CAT 2021-04-09 231,300003 232,199997 227,539993 229,710007 2482900,000000
CAT 2021-04-08 230,130005 231,050003 227,169998 229,440002 2158900,000000
CAT 2021-04-07 231,960007 234,190002 229,350006 229,369995 2449600,000000
CAT 2021-04-06 232,500000 236,679993 230,229996 229,600006 2614500,000000
CAT 2021-04-05 235,000000 235,660004 232,369995 232,660004 2323400,000000
CAT 2021-04-01 231,300003 235,000000 227,589996 231,690002 3787100,000000
CAT 2021-03-31 234,350006 237,009995 228,850006 230,830002 4512300,000000
CAT 2021-03-30 231,199997 234,720001 231,139999 232,029999 3139100,000000
CAT 2021-03-29 228,100006 231,850006 227,710007 229,179993 3003200,000000
CAT 2021-03-26 226,350006 229,839996 225,210007 228,470001 3040100,000000
CAT 2021-03-25 219,229996 224,970001 216,039993 223,240005 2901800,000000
CAT 2021-03-24 220,509995 227,110001 220,509995 220,229996 4258000,000000
CAT 2021-03-23 222,059998 225,240005 216,649994 217,270004 4017600,000000
CAT 2021-03-22 226,619995 227,179993 223,570007 225,000000 2211600,000000
CAT 2021-03-19 228,750000 229,649994 224,050003 224,279999 7485100,000000
CAT 2021-03-18 234,000000 237,779999 229,740005 229,639999 4336200,000000
CAT 2021-03-17 228,130005 234,300003 227,130005 232,580002 3518500,000000
CAT 2021-03-16 227,720001 231,210007 224,770004 225,440002 3539200,000000
CAT 2021-03-15 228,869995 231,800003 225,830002 229,699997 4215300,000000
CAT 2021-03-12 219,000000 229,020004 218,119995 227,970001 4756500,000000
CAT 2021-03-11 223,000000 223,600006 219,149994 218,770004 2960000,000000
CAT 2021-03-10 217,729996 222,050003 217,190002 220,070007 2435800,000000
CAT 2021-03-09 221,380005 222,330002 216,139999 215,820007 2902400,000000
CAT 2021-03-08 220,970001 224,300003 218,210007 220,580002 3048700,000000
CAT 2021-03-05 214,339996 220,779999 211,500000 219,169998 3602300,000000
CAT 2021-03-04 214,479996 216,669998 208,470001 211,809998 3568400,000000
CAT 2021-03-03 212,139999 217,550003 212,009995 213,940002 2664000,000000
CAT 2021-03-02 218,690002 219,339996 215,009995 214,850006 2854300,000000
CAT 2021-03-01 219,309998 222,580002 218,899994 218,770004 2871200,000000
CAT 2021-02-26 220,750000 222,399994 215,820007 214,910004 4461300,000000
CAT 2021-02-25 223,619995 224,399994 219,720001 220,820007 4313000,000000
CAT 2021-02-24 220,410004 226,669998 219,880005 221,470001 4925000,000000
CAT 2021-02-23 219,529999 220,740005 213,279999 219,190002 4125100,000000
CAT 2021-02-22 209,630005 218,869995 209,339996 217,080002 4578300,000000
CAT 2021-02-19 203,250000 211,460007 202,699997 208,970001 4937300,000000
CAT 2021-02-18 201,550003 202,880005 198,580002 199,020004 2345800,000000
CAT 2021-02-17 202,389999 202,899994 199,789993 201,389999 2290400,000000
CAT 2021-02-16 199,750000 205,179993 199,240005 201,470001 3722700,000000
CAT 2021-02-12 197,979996 198,759995 196,759995 197,100006 1804200,000000
CAT 2021-02-11 197,589996 198,419998 194,389999 197,460007 2178200,000000
CAT 2021-02-10 198,500000 199,710007 196,259995 196,830002 2816400,000000
CAT 2021-02-09 197,539993 198,660004 194,889999 196,389999 2331600,000000
CAT 2021-02-08 195,000000 197,539993 194,669998 196,559998 2725700,000000
CAT 2021-02-05 192,520004 194,330002 190,009995 192,130005 2240000,000000
CAT 2021-02-04 192,000000 192,610001 190,199997 190,789993 2253800,000000
CAT 2021-02-03 190,910004 191,529999 189,059998 190,589996 2979000,000000
CAT 2021-02-02 186,500000 192,779999 185,639999 191,630005 5265400,000000
CAT 2021-02-01 185,960007 186,800003 182,020004 183,889999 2738200,000000
CAT 2021-01-29 183,500000 188,820007 180,729996 182,020004 4541400,000000
CAT 2021-01-28 182,259995 187,610001 181,309998 183,509995 3445400,000000
CAT 2021-01-27 184,199997 185,550003 179,339996 179,820007 4095300,000000
CAT 2021-01-26 187,600006 189,410004 186,830002 186,369995 2506000,000000
CAT 2021-01-25 190,559998 191,369995 186,970001 186,500000 3837100,000000
CAT 2021-01-22 190,850006 192,820007 189,309998 191,080002 2027000,000000
CAT 2021-01-21 192,350006 193,720001 190,050003 191,330002 1951200,000000
CAT 2021-01-20 192,660004 193,899994 190,419998 191,470001 2501100,000000
CAT 2021-01-19 194,289993 196,110001 193,440002 193,190002 2361200,000000
CAT 2021-01-15 195,660004 195,710007 190,880005 192,720001 3317100,000000
CAT 2021-01-14 196,100006 197,910004 195,360001 195,470001 2486600,000000
CAT 2021-01-13 198,789993 200,169998 195,800003 193,979996 3154700,000000
CAT 2021-01-12 194,679993 198,000000 193,309998 195,610001 2466100,000000
CAT 2021-01-11 191,559998 195,460007 190,309998 191,970001 2540800,000000
CAT 2021-01-08 193,850006 195,259995 191,320007 192,360001 3186600,000000
CAT 2021-01-07 196,850006 197,369995 192,199997 192,330002 5297500,000000
CAT 2021-01-06 187,149994 197,279999 186,149994 191,970001 8034700,000000
CAT 2021-01-05 181,210007 185,800003 181,210007 181,850006 2933700,000000
CAT 2021-01-04 183,000000 185,979996 180,250000 180,369995 4078300,000000
CAT 2020-12-31 180,250000 182,100006 178,750000 180,240005 1717800,000000
CAT 2020-12-30 179,770004 182,229996 178,690002 178,279999 2720600,000000
CAT 2020-12-29 179,169998 179,380005 175,110001 174,919998 1490300,000000
CAT 2020-12-28 180,479996 181,119995 178,309998 176,630005 1508800,000000
CAT 2020-12-24 179,449997 179,850006 178,350006 177,809998 585700,000000
CAT 2020-12-23 177,449997 179,289993 177,009995 176,679993 1862500,000000
CAT 2020-12-22 179,289993 180,160004 176,479996 174,860001 2493300,000000
CAT 2020-12-21 176,940002 180,889999 176,320007 178,399994 2071000,000000
CAT 2020-12-18 180,070007 181,300003 177,470001 179,190002 5262700,000000
CAT 2020-12-17 180,669998 180,729996 178,580002 177,419998 2296500,000000
CAT 2020-12-16 180,850006 181,270004 178,360001 177,750000 2031800,000000
CAT 2020-12-15 179,929993 182,759995 179,020004 179,960007 2360300,000000
CAT 2020-12-14 180,600006 183,330002 177,779999 176,309998 2533600,000000
CAT 2020-12-11 176,990005 179,779999 176,229996 177,539993 2673400,000000
CAT 2020-12-10 179,240005 179,529999 177,139999 177,100006 3109400,000000
CAT 2020-12-09 179,619995 180,479996 177,000000 178,309998 2915500,000000
CAT 2020-12-08 177,660004 180,740005 177,500000 177,089996 2001600,000000
CAT 2020-12-07 180,389999 180,389999 176,559998 176,960007 4587400,000000
CAT 2020-12-04 175,919998 183,809998 175,619995 180,429993 6086200,000000
CAT 2020-12-03 173,869995 175,080002 173,279999 172,919998 2903900,000000
CAT 2020-12-02 173,259995 174,419998 172,279999 172,169998 1971000,000000
CAT 2020-12-01 175,389999 176,570007 172,940002 171,570007 2710200,000000
CAT 2020-11-30 173,610001 174,880005 172,429993 171,889999 2382600,000000
CAT 2020-11-27 174,410004 175,919998 173,880005 173,369995 976900,000000
CAT 2020-11-25 176,460007 176,479996 172,779999 172,919998 2506400,000000
CAT 2020-11-24 176,250000 178,320007 175,270004 175,169998 3447000,000000
CAT 2020-11-23 173,759995 175,500000 173,240005 173,070007 2403500,000000
CAT 2020-11-20 172,449997 173,119995 171,309998 170,550003 2449800,000000
CAT 2020-11-19 172,500000 173,250000 170,710007 171,210007 2012100,000000
CAT 2020-11-18 172,039993 175,380005 172,039993 171,050003 3165100,000000
CAT 2020-11-17 172,169998 172,479996 170,190002 170,229996 2110800,000000
CAT 2020-11-16 175,000000 175,000000 171,830002 171,500000 3902400,000000
CAT 2020-11-13 170,300003 172,220001 169,190002 170,029999 2120200,000000
CAT 2020-11-12 168,830002 171,100006 167,649994 167,479996 2185500,000000
CAT 2020-11-11 172,380005 172,740005 167,470001 167,800003 2345500,000000
CAT 2020-11-10 171,899994 174,990005 170,770004 170,619995 3499100,000000
CAT 2020-11-09 174,029999 176,369995 170,119995 169,149994 5969600,000000
CAT 2020-11-06 163,940002 165,539993 160,759995 159,710007 2983000,000000
CAT 2020-11-05 157,669998 164,960007 157,600006 161,500000 4821600,000000
CAT 2020-11-04 159,179993 162,380005 155,229996 153,710007 9081700,000000
CAT 2020-11-03 165,000000 169,000000 163,070007 166,050003 4843600,000000
CAT 2020-11-02 159,199997 163,850006 157,649994 161,679993 4072400,000000
CAT 2020-10-30 153,960007 157,289993 153,039993 155,520004 4373500,000000
CAT 2020-10-29 150,600006 155,509995 149,630005 153,160004 3867200,000000
CAT 2020-10-28 153,800003 155,429993 150,520004 149,679993 5645100,000000
CAT 2020-10-27 160,960007 161,850006 157,009995 156,369995 4857900,000000
CAT 2020-10-26 166,639999 166,639999 160,830002 161,610001 4506600,000000
CAT 2020-10-23 169,369995 170,649994 167,559998 166,940002 2857300,000000
CAT 2020-10-22 167,979996 169,850006 166,889999 166,979996 2356800,000000
CAT 2020-10-21 169,809998 170,520004 166,740005 164,759995 2502000,000000
CAT 2020-10-20 168,199997 171,259995 167,910004 166,320007 3007100,000000
CAT 2020-10-19 168,740005 170,020004 166,800003 164,889999 2757700,000000
CAT 2020-10-16 167,250000 170,509995 166,619995 166,089996 5569000,000000
CAT 2020-10-15 160,270004 165,779999 160,149994 162,440002 2958500,000000
CAT 2020-10-14 162,660004 164,820007 162,500000 161,029999 4087100,000000
CAT 2020-10-13 161,720001 163,179993 161,119995 159,559998 3319000,000000
CAT 2020-10-12 159,970001 163,199997 159,520004 160,039993 4279800,000000
CAT 2020-10-09 157,869995 159,389999 157,399994 156,429993 4084200,000000
CAT 2020-10-08 155,750000 156,729996 154,240005 154,190002 1842900,000000
CAT 2020-10-07 153,279999 156,059998 153,199997 152,330002 2334200,000000
CAT 2020-10-06 154,000000 155,449997 151,279999 149,139999 2559800,000000
CAT 2020-10-05 152,169998 154,449997 151,619995 151,070007 2597700,000000
CAT 2020-10-02 144,270004 151,250000 143,750000 147,570007 3220500,000000
CAT 2020-10-01 149,919998 150,309998 145,649994 144,389999 2157400,000000
CAT 2020-09-30 148,000000 150,949997 147,740005 146,800003 3642800,000000
CAT 2020-09-29 148,369995 148,970001 146,210007 145,080002 1605600,000000
CAT 2020-09-28 148,000000 150,309998 147,410004 145,350006 2212700,000000
CAT 2020-09-25 143,889999 146,699997 143,009995 143,610001 1848900,000000
CAT 2020-09-24 144,020004 147,440002 142,729996 142,850006 2138800,000000
CAT 2020-09-23 147,479996 148,910004 143,600006 142,100006 2420100,000000
CAT 2020-09-22 145,009995 147,500000 144,500000 144,830002 2579500,000000
CAT 2020-09-21 148,559998 149,500000 143,869995 143,039993 4278200,000000
CAT 2020-09-18 153,679993 156,210007 152,059998 149,990005 5113500,000000
CAT 2020-09-17 149,850006 156,250000 149,149994 151,440002 4487000,000000
CAT 2020-09-16 150,000000 151,979996 148,369995 148,729996 3302000,000000
CAT 2020-09-15 154,199997 154,470001 148,360001 146,259995 4092400,000000
CAT 2020-09-14 154,000000 154,800003 152,210007 151,089996 2569300,000000
CAT 2020-09-11 150,479996 154,399994 150,240005 151,399994 3237100,000000
CAT 2020-09-10 152,009995 153,250000 148,750000 147,500000 4387000,000000
CAT 2020-09-09 149,800003 155,479996 149,210007 150,279999 5345100,000000
CAT 2020-09-08 147,000000 150,759995 145,720001 146,179993 4775200,000000
CAT 2020-09-04 148,699997 150,779999 146,039993 145,839996 5129400,000000
CAT 2020-09-03 148,589996 151,199997 145,300003 144,440002 4479100,000000
CAT 2020-09-02 146,869995 149,550003 146,399994 146,910004 4515500,000000
CAT 2020-09-01 141,669998 146,119995 140,910004 143,750000 2673900,000000
CAT 2020-08-31 143,500000 143,600006 142,270004 140,059998 2886500,000000
CAT 2020-08-28 144,279999 145,850006 142,690002 141,360001 3698700,000000
CAT 2020-08-27 142,130005 144,339996 141,279999 141,110001 3010300,000000
CAT 2020-08-26 140,479996 142,440002 139,809998 139,589996 2379900,000000
CAT 2020-08-25 142,669998 144,929993 140,539993 138,919998 2467500,000000
CAT 2020-08-24 139,759995 142,250000 139,080002 139,440002 2921700,000000
CAT 2020-08-21 136,800003 139,000000 136,800003 136,250000 2524600,000000
CAT 2020-08-20 136,020004 137,979996 135,649994 135,309998 2279700,000000
CAT 2020-08-19 138,500000 139,919998 137,460007 135,839996 1849500,000000
CAT 2020-08-18 138,949997 140,110001 138,080002 136,190002 1563200,000000
CAT 2020-08-17 140,149994 140,600006 138,300003 136,529999 2284000,000000
CAT 2020-08-14 139,449997 140,889999 138,770004 137,750000 2038500,000000
CAT 2020-08-13 141,600006 142,740005 139,770004 138,449997 2939900,000000
CAT 2020-08-12 143,949997 144,169998 141,330002 140,320007 2541200,000000
CAT 2020-08-11 144,020004 146,199997 142,289993 140,279999 4206000,000000
CAT 2020-08-10 135,729996 142,160004 135,679993 139,779999 5181600,000000
CAT 2020-08-07 134,000000 135,110001 132,520004 132,789993 2223700,000000
CAT 2020-08-06 134,520004 135,210007 133,699997 132,270004 2446400,000000
CAT 2020-08-05 132,779999 135,940002 132,610001 132,839996 2767800,000000
CAT 2020-08-04 131,369995 132,440002 130,669998 129,440002 2301800,000000
CAT 2020-08-03 132,300003 133,000000 131,100006 129,699997 2851100,000000
CAT 2020-07-31 132,429993 135,149994 130,210007 130,779999 6780900,000000
CAT 2020-07-30 139,080002 139,100006 135,970001 134,570007 3063500,000000
CAT 2020-07-29 138,580002 141,080002 137,800003 138,309998 2338300,000000
CAT 2020-07-28 138,940002 139,990005 137,919998 135,850006 2029900,000000
CAT 2020-07-27 137,149994 140,339996 137,059998 137,679993 2506900,000000
CAT 2020-07-24 137,199997 138,690002 136,850006 135,410004 2036300,000000
CAT 2020-07-23 136,899994 137,520004 135,710007 134,440002 1613700,000000
CAT 2020-07-22 135,250000 137,869995 135,190002 134,820007 2156800,000000
CAT 2020-07-21 134,770004 137,179993 134,429993 133,729996 3221100,000000
CAT 2020-07-20 135,759995 136,949997 134,259995 132,509995 2478000,000000
CAT 2020-07-17 137,869995 138,429993 136,529999 134,740005 2458200,000000
CAT 2020-07-16 138,300003 140,990005 137,600006 135,360001 3621500,000000
CAT 2020-07-15 140,169998 140,169998 137,110001 135,160004 4915200,000000
CAT 2020-07-14 130,320007 137,309998 129,229996 133,720001 6540800,000000
CAT 2020-07-13 129,419998 132,089996 128,850006 127,550003 3708400,000000
CAT 2020-07-10 125,970001 128,229996 125,820000 125,050003 2691400,000000
CAT 2020-07-09 127,540001 128,350006 125,120003 122,830002 2663500,000000
CAT 2020-07-08 129,330002 129,330002 126,470001 125,169998 2279500,000000
CAT 2020-07-07 127,739998 128,750000 126,800003 124,260002 2018100,000000
CAT 2020-07-06 130,130005 130,500000 128,169998 126,440002 2491900,000000
CAT 2020-07-02 128,250000 130,339996 127,190002 124,769997 2527500,000000
CAT 2020-07-01 129,380005 129,399994 125,879997 123,150002 2807800,000000
CAT 2020-06-30 124,010002 127,059998 124,010002 123,580002 2778800,000000
CAT 2020-06-29 123,720001 126,040001 123,279999 122,360001 2798700,000000
CAT 2020-06-26 124,330002 124,440002 121,449997 119,559998 3645800,000000
CAT 2020-06-25 121,610001 124,830002 120,800003 121,830002 2903400,000000
CAT 2020-06-24 124,790001 124,839996 121,830002 119,239998 3766500,000000
CAT 2020-06-23 127,389999 127,570000 125,830002 123,330002 2357100,000000
CAT 2020-06-22 126,360001 126,480003 124,599998 122,879997 2806300,000000
CAT 2020-06-19 130,000000 130,000000 125,730003 124,519997 6488000,000000
CAT 2020-06-18 127,139999 128,979996 126,699997 124,639999 2467700,000000
CAT 2020-06-17 130,160004 130,470001 127,760002 125,269997 3228100,000000
CAT 2020-06-16 131,369995 132,440002 126,389999 127,099998 6892400,000000
CAT 2020-06-15 118,510002 124,379997 118,010002 120,760002 4093100,000000
CAT 2020-06-12 124,400002 125,169998 119,349998 120,309998 4492700,000000
CAT 2020-06-11 126,410004 126,839996 121,519997 118,739998 5969300,000000
CAT 2020-06-10 133,720001 135,380005 130,559998 129,380005 4018700,000000
CAT 2020-06-09 135,020004 135,410004 133,210007 131,089996 3819600,000000
CAT 2020-06-08 135,320007 139,940002 135,320007 134,539993 4139200,000000
CAT 2020-06-05 137,850006 139,369995 133,389999 132,000000 5591900,000000
CAT 2020-06-04 125,410004 129,029999 124,739998 125,980003 3076700,000000
CAT 2020-06-03 125,449997 127,349998 125,010002 124,150002 3712600,000000
CAT 2020-06-02 121,839996 123,820000 121,279999 120,470001 2977500,000000
CAT 2020-06-01 119,860001 121,199997 117,610001 117,720001 2131300,000000
CAT 2020-05-29 119,629997 120,709999 117,570000 117,360001 4219000,000000
CDE 2022-06-27 3,540000 3,577400 3,455000 3,520000 3277925,000000
CDE 2022-06-24 3,360000 3,585000 3,320000 3,510000 10336160,000000
CDE 2022-06-23 3,410000 3,500000 3,265000 3,350000 3754001,000000
CDE 2022-06-22 3,480000 3,585000 3,400000 3,420000 4824724,000000
CDE 2022-06-21 3,410000 3,660000 3,365000 3,540000 5107843,000000
CDE 2022-06-17 3,440000 3,495000 3,335000 3,420000 12549753,000000
CDE 2022-06-16 3,350000 3,480000 3,220000 3,480000 6715691,000000
CDE 2022-06-15 3,460000 3,540000 3,310000 3,450000 5902142,000000
CDE 2022-06-14 3,530000 3,530000 3,300000 3,340000 4090164,000000
CDE 2022-06-13 3,860000 3,870000 3,490000 3,500000 5042757,000000
CDE 2022-06-10 3,650000 4,080000 3,605000 4,050000 6141367,000000
CDE 2022-06-09 4,020000 4,030000 3,755000 3,780000 5108475,000000
CDE 2022-06-08 4,020000 4,140000 4,015900 4,080000 2123445,000000
CDE 2022-06-07 4,030000 4,175000 3,980000 4,090000 2306087,000000
CDE 2022-06-06 4,320000 4,400000 4,050000 4,080000 3275392,000000
CDE 2022-06-03 4,200000 4,280000 4,110000 4,170000 3805829,000000
CDE 2022-06-02 3,940000 4,320000 3,930000 4,260000 4926331,000000
CDE 2022-06-01 3,880000 3,990000 3,840000 3,860000 3351683,000000
CDE 2022-05-31 4,030000 4,100000 3,810000 3,890000 7251008,000000
CDE 2022-05-27 3,960000 4,080000 3,920000 4,060000 6168774,000000
CDE 2022-05-26 3,830000 3,940000 3,800000 3,930000 5166360,000000
CDE 2022-05-25 3,650000 3,800000 3,650000 3,800000 3050094,000000
CDE 2022-05-24 3,650000 3,750000 3,650000 3,700000 1366898,000000
CDE 2022-05-23 3,810000 3,820000 3,570000 3,660000 4756999,000000
CDE 2022-05-20 3,710000 3,740000 3,560000 3,670000 4104388,000000
CDE 2022-05-19 3,490000 3,760000 3,470000 3,680000 5420254,000000
CDE 2022-05-18 3,530000 3,560000 3,360000 3,360000 5181990,000000
CDE 2022-05-17 3,480000 3,600000 3,430000 3,580000 4630085,000000
CDE 2022-05-13 3,140000 3,420000 3,120000 3,420000 8597534,000000
CDE 2022-05-12 3,140000 3,230000 3,010000 3,100000 7807407,000000
CDE 2022-05-11 3,320000 3,530000 3,200000 3,240000 6754977,000000
CDE 2022-05-10 3,550000 3,590000 3,160000 3,250000 7784756,000000
CDE 2022-05-09 3,720000 3,710000 3,450000 3,460000 6522639,000000
CDE 2022-05-06 3,920000 4,010000 3,780000 3,860000 5791197,000000
CDE 2022-05-05 3,980000 4,060000 3,680000 3,870000 5879911,000000
CDE 2022-05-04 3,830000 3,960000 3,730000 3,900000 5739962,000000
CDE 2022-05-03 3,580000 3,900000 3,580000 3,850000 6305672,000000
CDE 2022-05-02 3,540000 3,620000 3,470000 3,610000 8928072,000000
CDE 2022-04-29 3,780000 3,870000 3,620000 3,630000 8310791,000000
CDE 2022-04-27 3,800000 3,810000 3,610000 3,630000 6051914,000000
CDE 2022-04-26 4,070000 4,070000 3,770000 3,790000 6733379,000000
CDE 2022-04-25 4,270000 4,280000 3,920000 4,100000 11824327,000000
CDE 2022-04-22 4,650000 4,690000 4,340000 4,390000 5345647,000000
CDE 2022-04-21 5,010000 5,090000 4,620000 4,720000 7560647,000000
CDE 2022-04-20 5,040000 5,140000 4,910000 5,100000 3418036,000000
CDE 2022-04-19 5,060000 5,140000 4,970000 5,050000 3666421,000000
CDE 2022-04-18 5,360000 5,400000 5,110000 5,130000 5196930,000000
CDE 2022-04-14 5,280000 5,310000 5,140000 5,270000 4839271,000000
CDE 2022-04-13 5,000000 5,310000 4,970000 5,290000 7566594,000000
CDE 2022-04-12 4,730000 5,000000 4,670000 4,880000 7565317,000000
CDE 2022-04-11 4,720000 4,760000 4,560000 4,610000 3493506,000000
CDE 2022-04-08 4,530000 4,720000 4,470000 4,630000 3813740,000000
CDE 2022-04-07 4,450000 4,530000 4,360000 4,490000 3726901,000000
CDE 2022-04-06 4,490000 4,580000 4,340000 4,450000 4257123,000000
CDE 2022-04-05 4,800000 4,910000 4,460000 4,490000 5843607,000000
CDE 2022-04-04 4,680000 4,760000 4,610000 4,730000 3502083,000000
CDE 2022-04-01 4,420000 4,670000 4,370000 4,660000 5701659,000000
CDE 2022-03-31 4,500000 4,640000 4,420000 4,450000 7649364,000000
CDE 2022-03-30 4,540000 4,650000 4,420000 4,480000 5132269,000000
CDE 2022-03-29 4,330000 4,510000 4,250000 4,510000 6661734,000000
CDE 2022-03-28 4,720000 4,740000 4,450000 4,480000 5641056,000000
CDE 2022-03-25 4,780000 4,800000 4,650000 4,780000 3368078,000000
CDE 2022-03-24 4,770000 4,960000 4,760000 4,790000 4716338,000000
CDE 2022-03-23 4,690000 4,740000 4,580000 4,700000 3658666,000000
CDE 2022-03-22 4,810000 4,810000 4,550000 4,640000 4688300,000000
CDE 2022-03-21 4,730000 4,910000 4,710000 4,780000 4267137,000000
CDE 2022-03-18 4,710000 4,780000 4,580000 4,730000 15708515,000000
CDE 2022-03-17 4,550000 4,910000 4,530000 4,760000 6444535,000000
CDE 2022-03-16 4,300000 4,500000 4,200000 4,500000 7382283,000000
CDE 2022-03-15 4,200000 4,470000 4,180000 4,320000 9693610,000000
CDE 2022-03-14 4,530000 4,560000 4,270000 4,330000 7198582,000000
CDE 2022-03-11 4,670000 4,740000 4,520000 4,630000 6324126,000000
CDE 2022-03-10 4,750000 4,950000 4,720000 4,820000 7526615,000000
CDE 2022-03-09 4,640000 4,840000 4,570000 4,750000 8865893,000000
CDE 2022-03-08 4,850000 5,250000 4,760000 4,910000 16875028,000000
CDE 2022-03-07 4,630000 4,830000 4,540000 4,710000 8214930,000000
CDE 2022-03-04 4,630000 4,680000 4,550000 4,640000 8368481,000000
CDE 2022-03-03 4,400000 4,640000 4,330000 4,620000 10390712,000000
CDE 2022-03-02 4,470000 4,510000 4,320000 4,360000 8072263,000000
CDE 2022-03-01 4,330000 4,680000 4,290000 4,580000 15101601,000000
CDE 2022-02-28 4,430000 4,440000 4,250000 4,300000 6357477,000000
CDE 2022-02-25 4,200000 4,370000 4,120000 4,350000 6441594,000000
CDE 2022-02-24 4,520000 4,520000 4,180000 4,280000 10120750,000000
CDE 2022-02-23 4,240000 4,450000 4,190000 4,350000 8607898,000000
CDE 2022-02-22 4,270000 4,310000 4,180000 4,210000 11999090,000000
CDE 2022-02-18 4,520000 4,530000 4,210000 4,280000 13615880,000000
CDE 2022-02-17 5,050000 5,090000 4,390000 4,520000 18271372,000000
CDE 2022-02-16 5,300000 5,360000 5,210000 5,340000 3318349,000000
CDE 2022-02-15 5,130000 5,310000 5,040000 5,250000 4410539,000000
CDE 2022-02-14 5,140000 5,330000 5,140000 5,300000 5399858,000000
CDE 2022-02-11 4,770000 5,110000 4,770000 5,060000 6202002,000000
CDE 2022-02-10 4,800000 5,060000 4,750000 4,800000 7197395,000000
CDE 2022-02-09 4,900000 4,990000 4,830000 4,840000 2142885,000000
CDE 2022-02-08 4,800000 4,900000 4,720000 4,900000 2785508,000000
CDE 2022-02-07 4,610000 4,880000 4,620000 4,810000 4004238,000000
CDE 2022-02-04 4,450000 4,590000 4,460000 4,550000 2979121,000000
CDE 2022-02-03 4,620000 4,650000 4,480000 4,500000 3106705,000000
CDE 2022-02-02 4,850000 4,940000 4,670000 4,680000 4400240,000000
CDE 2022-02-01 4,790000 4,990000 4,740000 4,870000 4550458,000000
CDE 2022-01-31 4,550000 4,730000 4,450000 4,690000 4998960,000000
CDE 2022-01-28 4,450000 4,500000 4,310000 4,470000 3459218,000000
CDE 2022-01-27 4,650000 4,750000 4,480000 4,510000 4202276,000000
CDE 2022-01-26 5,030000 5,090000 4,730000 4,760000 4411562,000000
CDE 2022-01-25 4,910000 5,080000 4,770000 5,030000 3961808,000000
CDE 2022-01-24 5,030000 4,990000 4,730000 4,970000 5138086,000000
CDE 2022-01-21 5,310000 5,330000 5,050000 5,080000 4343454,000000
CDE 2022-01-20 5,460000 5,540000 5,290000 5,300000 4819614,000000
CDE 2022-01-19 5,090000 5,500000 5,080000 5,440000 7006517,000000
CDE 2022-01-18 5,120000 5,330000 5,000000 5,010000 7197545,000000
CDE 2022-01-14 5,170000 5,190000 5,010000 5,090000 3568453,000000
CDE 2022-01-13 5,220000 5,370000 5,180000 5,190000 3514097,000000
CDE 2022-01-12 5,210000 5,320000 5,090000 5,270000 4193157,000000
CDE 2022-01-11 4,960000 5,160000 4,830000 5,160000 4018565,000000
CDE 2022-01-10 4,840000 4,940000 4,730000 4,940000 3518643,000000
CDE 2022-01-07 4,820000 4,940000 4,740000 4,850000 3227055,000000
CDE 2022-01-06 5,000000 5,110000 4,820000 4,820000 3669735,000000
CDE 2022-01-05 5,390000 5,530000 5,070000 5,080000 4439900,000000
CDE 2022-01-04 5,140000 5,390000 5,130000 5,290000 4765101,000000
CDE 2022-01-03 5,000000 5,120000 4,950000 5,100000 4226892,000000
CDE 2021-12-31 5,030000 5,100000 4,920000 5,040000 2960598,000000
CDE 2021-12-30 4,860000 5,100000 4,860000 5,000000 3617880,000000
CDE 2021-12-29 5,040000 5,010000 4,810000 4,870000 4113266,000000
CDE 2021-12-28 5,120000 5,220000 5,070000 5,080000 3289753,000000
CDE 2021-12-27 5,180000 5,190000 5,060000 5,100000 3156576,000000
CDE 2021-12-23 5,160000 5,250000 5,070000 5,170000 2229304,000000
CDE 2021-12-22 5,140000 5,180000 5,030000 5,180000 2022013,000000
CDE 2021-12-21 5,010000 5,180000 4,990000 5,110000 3672008,000000
CDE 2021-12-20 4,880000 4,960000 4,810000 4,940000 3087749,000000
CDE 2021-12-17 5,060000 5,120000 4,910000 4,940000 11528650,000000
CDE 2021-12-16 4,940000 5,080000 4,880000 5,000000 7296459,000000
CDE 2021-12-15 4,840000 4,870000 4,560000 4,780000 6603159,000000
CDE 2021-12-14 5,050000 5,130000 4,840000 4,840000 3887896,000000
CDE 2021-12-13 5,110000 5,250000 5,070000 5,140000 4122388,000000
CDE 2021-12-10 5,240000 5,270000 5,080000 5,120000 3522215,000000
CDE 2021-12-09 5,390000 5,400000 5,150000 5,160000 3869605,000000
CDE 2021-12-08 5,560000 5,610000 5,470000 5,520000 2329784,000000
CDE 2021-12-07 5,350000 5,600000 5,270000 5,520000 6018323,000000
CDE 2021-12-06 5,110000 5,410000 5,040000 5,330000 11150931,000000
CDE 2021-12-03 5,240000 5,310000 5,050000 5,200000 5237088,000000
CDE 2021-12-02 5,270000 5,320000 5,000000 5,250000 6558844,000000
CDE 2021-12-01 5,820000 5,890000 5,280000 5,280000 6380151,000000
CDE 2021-11-30 5,700000 5,830000 5,450000 5,600000 7707325,000000
CDE 2021-11-29 5,730000 5,750000 5,510000 5,670000 4749713,000000
CDE 2021-11-26 5,980000 6,010000 5,580000 5,730000 3674675,000000
CDE 2021-11-24 6,000000 6,110000 5,930000 6,020000 3983942,000000
CDE 2021-11-23 6,050000 6,200000 5,980000 6,030000 3656378,000000
CDE 2021-11-22 6,250000 6,380000 6,050000 6,190000 3388811,000000
CDE 2021-11-19 6,610000 6,680000 6,370000 6,400000 2652789,000000
CDE 2021-11-18 6,560000 6,700000 6,530000 6,630000 3560908,000000
CDE 2021-11-17 6,890000 6,950000 6,660000 6,680000 4554523,000000
CDE 2021-11-16 7,050000 7,050000 6,780000 6,800000 3298767,000000
CDE 2021-11-15 7,160000 7,160000 6,920000 7,010000 2602586,000000
CDE 2021-11-12 7,060000 7,280000 6,990000 7,150000 3087450,000000
CDE 2021-11-11 7,280000 7,320000 7,040000 7,190000 6244536,000000
CDE 2021-11-10 7,230000 7,640000 7,040000 7,050000 6351113,000000
CDE 2021-11-09 7,080000 7,090000 6,750000 6,960000 3488073,000000
CDE 2021-11-08 7,070000 7,190000 6,940000 7,090000 3226049,000000
CDE 2021-11-05 6,830000 6,950000 6,660000 6,940000 3629805,000000
CDE 2021-11-04 7,150000 7,260000 6,760000 6,780000 4735020,000000
CDE 2021-11-03 6,550000 6,960000 6,530000 6,920000 3166164,000000
CDE 2021-11-02 6,750000 6,760000 6,470000 6,710000 3100389,000000
CDE 2021-11-01 6,330000 6,910000 6,230000 6,810000 4643785,000000
CDE 2021-10-29 6,110000 6,350000 6,060000 6,330000 4259048,000000
CDE 2021-10-28 6,280000 6,530000 5,930000 6,200000 7938255,000000
CDE 2021-10-27 6,790000 6,860000 6,550000 6,590000 3539958,000000
CDE 2021-10-26 6,800000 6,890000 6,700000 6,850000 2890674,000000
CDE 2021-10-25 6,830000 6,960000 6,760000 6,870000 3444683,000000
CDE 2021-10-22 6,720000 6,960000 6,600000 6,730000 5509043,000000
CDE 2021-10-21 6,480000 6,590000 6,460000 6,590000 2918792,000000
CDE 2021-10-20 6,350000 6,700000 6,270000 6,550000 5747954,000000
CDE 2021-10-19 6,340000 6,480000 6,160000 6,270000 4216831,000000
CDE 2021-10-18 6,290000 6,320000 6,100000 6,120000 3231240,000000
CDE 2021-10-15 6,430000 6,560000 6,300000 6,360000 3377114,000000
CDE 2021-10-14 6,580000 6,610000 6,370000 6,510000 4779862,000000
CDE 2021-10-13 6,270000 6,600000 6,230000 6,430000 6266369,000000
CDE 2021-10-12 6,260000 6,310000 6,060000 6,180000 5044024,000000
CDE 2021-10-11 6,200000 6,450000 6,210000 6,210000 2211955,000000
CDE 2021-10-08 6,500000 6,570000 6,190000 6,200000 3439976,000000
CDE 2021-10-07 6,180000 6,370000 6,120000 6,230000 3586243,000000
CDE 2021-10-06 5,990000 6,180000 5,940000 6,180000 3104489,000000
CDE 2021-10-05 6,100000 6,100000 5,860000 6,070000 3156546,000000
CDE 2021-10-04 6,220000 6,330000 6,090000 6,100000 3085520,000000
CDE 2021-10-01 6,200000 6,290000 6,110000 6,230000 2984492,000000
CDE 2021-09-30 6,100000 6,320000 6,080000 6,170000 3604382,000000
CDE 2021-09-29 6,270000 6,290000 5,960000 6,040000 3456562,000000
CDE 2021-09-28 6,180000 6,360000 6,110000 6,320000 3425529,000000
CDE 2021-09-27 6,280000 6,500000 6,200000 6,260000 2314044,000000
CDE 2021-09-24 6,180000 6,350000 6,120000 6,180000 2942894,000000
CDE 2021-09-23 6,170000 6,300000 6,060000 6,220000 3268246,000000
CDE 2021-09-22 6,250000 6,470000 6,240000 6,250000 4957690,000000
CDE 2021-09-21 6,170000 6,370000 6,060000 6,160000 4402610,000000
CDE 2021-09-20 6,050000 6,240000 5,960000 6,110000 6776315,000000
CDE 2021-09-17 6,230000 6,310000 6,130000 6,230000 9930706,000000
CDE 2021-09-16 6,830000 6,830000 6,110000 6,290000 9184990,000000
CDE 2021-09-15 6,960000 7,200000 6,950000 7,090000 2880705,000000
CDE 2021-09-14 7,160000 7,230000 6,990000 7,070000 3009704,000000
CDE 2021-09-13 6,950000 7,270000 6,920000 7,130000 4148107,000000
CDE 2021-09-10 6,950000 7,080000 6,860000 6,920000 3538538,000000
CDE 2021-09-09 7,040000 7,040000 6,860000 6,940000 2228890,000000
CDE 2021-09-08 7,040000 7,100000 6,890000 6,950000 2506750,000000
CDE 2021-09-07 7,100000 7,300000 7,030000 7,050000 2963142,000000
CDE 2021-09-03 7,220000 7,440000 7,180000 7,290000 3622417,000000
CDE 2021-09-02 6,950000 7,050000 6,870000 7,000000 1868548,000000
CDE 2021-09-01 7,130000 7,220000 6,920000 6,990000 3080320,000000
CDE 2021-08-31 6,890000 7,060000 6,840000 7,050000 3064026,000000
CDE 2021-08-30 7,020000 7,120000 6,810000 6,890000 2589028,000000
CDE 2021-08-27 6,500000 7,050000 6,460000 6,950000 3537871,000000
CDE 2021-08-26 6,460000 6,710000 6,440000 6,490000 2233729,000000
CDE 2021-08-25 6,640000 6,710000 6,420000 6,550000 3018736,000000
CDE 2021-08-24 6,730000 6,760000 6,590000 6,720000 2047071,000000
CDE 2021-08-23 6,450000 6,670000 6,390000 6,620000 3294499,000000
CDE 2021-08-20 6,160000 6,330000 6,090000 6,200000 2721154,000000
CDE 2021-08-19 6,300000 6,410000 6,160000 6,190000 2742185,000000
CDE 2021-08-18 6,620000 6,650000 6,270000 6,370000 3996785,000000
CDE 2021-08-17 6,690000 6,800000 6,510000 6,620000 3025748,000000
CDE 2021-08-16 6,940000 6,870000 6,700000 6,760000 2111820,000000
CDE 2021-08-13 7,000000 7,080000 6,840000 6,940000 3012832,000000
CDE 2021-08-12 7,030000 7,030000 6,660000 6,850000 3270738,000000
CDE 2021-08-11 6,890000 7,180000 6,860000 7,080000 3672296,000000
CDE 2021-08-10 6,600000 6,830000 6,530000 6,710000 3236638,000000
CDE 2021-08-09 69,000000 6,940000 6,660000 6,660000 3645417,000000
CDE 2021-08-06 6,770000 7,060000 6,700000 6,960000 3174541,000000
CDE 2021-08-05 7,090000 7,150000 6,910000 7,040000 4055263,000000
CDE 2021-08-04 7,490000 7,510000 6,910000 6,930000 3363747,000000
CDE 2021-08-03 7,230000 7,380000 7,050000 7,360000 4453044,000000
CDE 2021-08-02 7,440000 7,520000 7,260000 7,300000 3449967,000000
CDE 2021-07-30 7,500000 7,680000 7,410000 7,540000 3124339,000000
CDE 2021-07-29 7,800000 7,970000 7,370000 7,610000 4991423,000000
CDE 2021-07-28 7,410000 7,600000 7,350000 7,560000 2058235,000000
CDE 2021-07-27 7,470000 7,480000 7,270000 7,410000 1569665,000000
CDE 2021-07-26 7,360000 7,700000 7,340000 7,510000 2261201,000000
CDE 2021-07-23 7,400000 7,460000 7,210000 7,330000 1959665,000000
CDE 2021-07-22 7,540000 7,570000 7,330000 7,470000 2052243,000000
CDE 2021-07-21 7,540000 7,570000 7,330000 7,460000 551098,000000
CDE 2021-07-20 7,330000 7,500000 7,180000 7,230000 4021218,000000
CDE 2021-07-19 7,480000 7,630000 7,210000 7,300000 4111848,000000
CDE 2021-07-16 8,120000 8,130000 7,660000 7,750000 3935978,000000
CDE 2021-07-15 8,020000 8,210000 7,960000 8,140000 2017216,000000
CDE 2021-07-14 8,410000 8,530000 8,100000 8,110000 2511435,000000
CDE 2021-07-13 8,290000 8,480000 8,180000 8,250000 3543748,000000
CDE 2021-07-12 8,390000 8,530000 8,190000 8,250000 2613416,000000
CDE 2021-07-09 8,370000 8,620000 8,370000 8,530000 2195820,000000
CDE 2021-07-08 8,560000 8,660000 8,110000 8,260000 4043933,000000
CDE 2021-07-07 8,800000 8,830000 8,580000 8,660000 2836398,000000
CDE 2021-07-06 9,120000 9,230000 8,690000 8,770000 2718956,000000
CDE 2021-07-02 9,070000 9,120000 8,830000 8,910000 1963764,000000
CDE 2021-07-01 9,100000 9,130000 8,780000 8,830000 2955288,000000
CDE 2021-06-30 8,640000 8,980000 8,620000 8,880000 2407008,000000
CDE 2021-06-29 8,530000 8,850000 8,510000 8,670000 2762336,000000
CDE 2021-06-28 8,900000 9,090000 8,590000 8,760000 4165496,000000
CDE 2021-06-25 9,430000 9,500000 8,830000 8,870000 10117667,000000
CDE 2021-06-24 9,320000 9,390000 9,160000 9,300000 2146180,000000
CDE 2021-06-23 9,380000 9,580000 9,180000 9,210000 2898590,000000
CDE 2021-06-22 9,170000 9,370000 9,060000 9,260000 3004203,000000
CDE 2021-06-21 9,380000 9,410000 9,130000 9,250000 3107857,000000
CDE 2021-06-18 9,800000 9,930000 9,240000 9,250000 7253375,000000
CDE 2021-06-17 10,000000 10,270000 9,560000 9,700000 6287264,000000
CDE 2021-06-16 10,390000 10,770000 10,320000 10,490000 3512821,000000
CDE 2021-06-15 10,690000 10,750000 10,250000 10,460000 3987483,000000
CDE 2021-06-14 10,480000 10,970000 10,380000 10,720000 2839191,000000
CDE 2021-06-11 11,020000 11,140000 10,680000 10,730000 3524017,000000
CDE 2021-06-10 10,640000 11,050000 10,590000 11,040000 4093307,000000
CDE 2021-06-09 10,540000 10,760000 10,520000 10,560000 3876471,000000
CDE 2021-06-08 9,850000 10,520000 9,850000 10,450000 5578289,000000
CDE 2021-06-07 9,790000 9,950000 9,640000 9,900000 2194284,000000
CDE 2021-06-04 9,980000 10,050000 9,760000 9,850000 3862826,000000
CDE 2021-06-03 10,070000 10,180000 9,710000 9,770000 5096857,000000
CDE 2021-06-02 10,770000 10,770000 10,270000 10,480000 4489225,000000
CDE 2021-06-01 10,600000 10,880000 10,570000 10,790000 3873372,000000
CDE 2021-05-28 10,360000 10,590000 10,350000 10,400000 3570119,000000
CDE 2021-05-27 10,300000 10,620000 10,160000 10,520000 4173600,000000
CDE 2021-05-26 10,400000 10,790000 10,260000 10,370000 5354800,000000
CDE 2021-05-25 10,170000 10,590000 9,900000 10,340000 6824200,000000
CDE 2021-05-24 9,810000 10,290000 9,760000 10,250000 3256900,000000
CDE 2021-05-21 10,160000 10,360000 9,760000 9,820000 4058100,000000
CDE 2021-05-20 9,910000 10,160000 9,720000 10,000000 3677100,000000
CDE 2021-05-19 10,100000 10,300000 9,800000 9,970000 4174700,000000
CDE 2021-05-18 10,290000 10,440000 9,930000 10,250000 4757000,000000
CDE 2021-05-17 9,330000 10,440000 9,270000 10,390000 7313900,000000
CDE 2021-05-14 9,000000 9,380000 8,930000 9,290000 2854100,000000
CDE 2021-05-13 9,020000 9,020000 8,670000 8,760000 2666000,000000
CDE 2021-05-12 9,280000 9,510000 8,910000 8,970000 3054600,000000
CDE 2021-05-11 8,860000 9,410000 8,750000 9,400000 3548700,000000
CDE 2021-05-10 9,470000 9,610000 9,100000 9,100000 5029600,000000
CDE 2021-05-07 9,360000 9,410000 9,030000 9,240000 3628000,000000
CDE 2021-05-06 8,860000 9,400000 8,810000 9,230000 4715200,000000
CDE 2021-05-05 8,810000 8,810000 8,650000 8,710000 1617400,000000
CDE 2021-05-04 8,650000 8,980000 8,540000 8,760000 6471200,000000
CDE 2021-05-03 8,330000 8,820000 8,240000 8,730000 8133500,000000
CDE 2021-04-30 8,260000 8,360000 8,030000 8,080000 6808600,000000
CDE 2021-04-29 9,390000 9,470000 8,100000 8,230000 10229500,000000
CDE 2021-04-28 9,370000 9,740000 9,210000 9,610000 4312600,000000
CDE 2021-04-27 9,830000 9,920000 9,480000 9,510000 2358500,000000
CDE 2021-04-26 9,690000 9,830000 9,480000 9,760000 2426600,000000
CDE 2021-04-23 9,830000 9,930000 9,530000 9,630000 2225900,000000
CDE 2021-04-22 9,830000 9,930000 9,510000 9,640000 2837600,000000
CDE 2021-04-21 9,550000 9,960000 9,410000 9,930000 4019400,000000
CDE 2021-04-20 9,440000 9,560000 9,300000 9,430000 3512300,000000
CDE 2021-04-19 9,610000 9,660000 9,410000 9,590000 3276100,000000
CDE 2021-04-16 10,130000 10,170000 9,700000 9,730000 2889400,000000
CDE 2021-04-15 9,770000 10,200000 9,700000 9,930000 4227300,000000
CDE 2021-04-14 9,490000 9,700000 9,350000 9,510000 2047200,000000
CDE 2021-04-13 9,310000 9,770000 9,290000 9,560000 2999400,000000
CDE 2021-04-12 9,460000 9,470000 9,080000 9,140000 2063400,000000
CDE 2021-04-09 9,470000 9,690000 9,420000 9,510000 2173400,000000
CDE 2021-04-08 9,550000 9,850000 9,520000 9,800000 3073700,000000
CDE 2021-04-07 9,510000 9,540000 9,300000 9,340000 2245000,000000
CDE 2021-04-06 9,630000 9,840000 9,570000 9,620000 2947200,000000
CDE 2021-04-05 9,450000 9,640000 9,290000 9,540000 2680200,000000
CDE 2021-04-01 9,250000 9,430000 9,170000 9,380000 2751800,000000
CDE 2021-03-31 8,750000 9,130000 8,610000 9,030000 3838400,000000
CDE 2021-03-30 8,620000 8,860000 8,530000 8,650000 2987200,000000
CDE 2021-03-29 9,050000 9,180000 8,560000 8,900000 3287800,000000
CDE 2021-03-26 8,990000 9,220000 8,850000 9,210000 2614200,000000
CDE 2021-03-25 8,760000 9,000000 8,590000 8,940000 3235000,000000
CDE 2021-03-24 9,370000 9,530000 8,930000 8,950000 3652200,000000
CDE 2021-03-23 9,480000 9,570000 9,090000 9,170000 4285800,000000
CDE 2021-03-22 9,840000 10,090000 9,590000 9,650000 2710200,000000
CDE 2021-03-19 10,010000 10,070000 9,730000 9,960000 7734600,000000
CDE 2021-03-18 10,080000 10,450000 9,940000 9,970000 4053000,000000
CDE 2021-03-17 9,660000 10,490000 9,540000 10,340000 4489100,000000
CDE 2021-03-16 9,950000 9,980000 9,680000 9,810000 2872800,000000
CDE 2021-03-15 9,670000 10,060000 9,600000 9,970000 3396000,000000
CDE 2021-03-12 9,290000 9,620000 9,190000 9,510000 2915800,000000
CDE 2021-03-11 9,420000 9,620000 9,360000 9,600000 3601100,000000
CDE 2021-03-10 8,970000 9,440000 8,840000 9,300000 4689300,000000
CDE 2021-03-09 9,070000 9,120000 8,800000 8,900000 4361900,000000
CDE 2021-03-08 8,750000 8,770000 8,460000 8,600000 4191500,000000
CDE 2021-03-05 8,470000 8,800000 8,040000 8,770000 5674200,000000
CDE 2021-03-04 8,660000 9,170000 8,400000 8,520000 7410400,000000
CDE 2021-03-03 8,640000 8,740000 8,330000 8,670000 5334700,000000
CDE 2021-03-02 8,850000 9,160000 8,710000 8,830000 4227500,000000
CDE 2021-03-01 9,220000 9,330000 8,690000 8,790000 4508600,000000
CDE 2021-02-26 9,490000 9,610000 8,720000 9,010000 5729700,000000
CDE 2021-02-25 10,300000 10,460000 9,630000 9,700000 4932200,000000
CDE 2021-02-24 9,960000 10,640000 9,860000 10,400000 5561200,000000
CDE 2021-02-23 9,850000 10,190000 9,510000 10,120000 5272900,000000
CDE 2021-02-22 8,910000 10,170000 8,820000 10,090000 8979100,000000
CDE 2021-02-19 8,690000 8,960000 8,620000 8,730000 4126600,000000
CDE 2021-02-18 8,820000 9,050000 8,100000 8,390000 5826500,000000
CDE 2021-02-17 8,840000 9,140000 8,630000 8,940000 4190800,000000
CDE 2021-02-16 9,000000 9,280000 8,880000 8,970000 4362900,000000
CDE 2021-02-12 8,940000 9,340000 8,630000 9,100000 4044100,000000
CDE 2021-02-11 9,340000 9,440000 8,900000 9,050000 4038600,000000
CDE 2021-02-10 9,830000 9,870000 9,110000 9,350000 5635300,000000
CDE 2021-02-09 9,940000 9,970000 9,610000 9,790000 2720800,000000
CDE 2021-02-08 9,800000 9,990000 9,630000 9,930000 3616900,000000
CDE 2021-02-05 9,190000 9,460000 9,070000 9,440000 4188000,000000
CDE 2021-02-04 8,520000 9,110000 8,350000 9,020000 5573600,000000
CDE 2021-02-03 9,220000 9,380000 8,710000 8,950000 5591500,000000
CDE 2021-02-02 9,870000 10,050000 8,920000 9,030000 9601300,000000
CDE 2021-02-01 12,500000 12,600000 10,500000 11,140000 19488000,000000
CDE 2021-01-29 9,490000 9,790000 8,990000 9,050000 7267700,000000
CDE 2021-01-28 8,520000 9,370000 8,470000 8,980000 11558300,000000
CDE 2021-01-27 8,030000 8,040000 7,530000 7,740000 5756800,000000
CDE 2021-01-26 8,400000 8,490000 8,180000 8,200000 2335900,000000
CDE 2021-01-25 8,660000 8,720000 8,110000 8,330000 4233400,000000
CDE 2021-01-22 8,430000 8,690000 8,280000 8,600000 3033400,000000
CDE 2021-01-21 8,990000 9,020000 8,520000 8,720000 3804400,000000
CDE 2021-01-20 8,630000 9,020000 8,610000 8,930000 4635400,000000
CDE 2021-01-19 8,640000 8,650000 8,220000 8,420000 5263200,000000
CDE 2021-01-15 8,790000 8,840000 8,340000 8,390000 6189600,000000
CDE 2021-01-14 9,160000 9,470000 8,910000 8,960000 6693500,000000
CDE 2021-01-13 9,460000 9,580000 8,970000 9,070000 4916200,000000
CDE 2021-01-12 9,440000 9,500000 9,050000 9,490000 4210800,000000
CDE 2021-01-11 9,330000 9,720000 9,280000 9,450000 3674400,000000
CDE 2021-01-08 10,710000 10,810000 9,330000 9,590000 8914000,000000
CDE 2021-01-07 11,000000 11,170000 10,670000 11,000000 4076700,000000
CDE 2021-01-06 10,550000 11,100000 10,480000 11,070000 5723000,000000
CDE 2021-01-05 10,860000 11,010000 10,460000 10,980000 3860000,000000
CDE 2021-01-04 11,070000 11,160000 10,600000 10,830000 5823500,000000
CDE 2020-12-31 10,410000 10,560000 10,130000 10,350000 3515200,000000
CDE 2020-12-30 9,740000 10,450000 9,720000 10,440000 4434500,000000
CDE 2020-12-29 9,910000 10,000000 9,510000 9,820000 3663500,000000
CDE 2020-12-28 10,160000 10,480000 9,780000 9,860000 4498100,000000
CDE 2020-12-24 9,690000 10,000000 9,490000 9,880000 2391800,000000
CDE 2020-12-23 9,660000 9,930000 9,570000 9,690000 3189000,000000
CDE 2020-12-22 9,930000 9,950000 9,370000 9,510000 4759700,000000
CDE 2020-12-21 9,750000 10,080000 9,720000 9,900000 6460400,000000
CDE 2020-12-18 10,570000 10,640000 9,720000 9,730000 12787800,000000
CDE 2020-12-17 10,580000 11,430000 10,560000 11,090000 12211300,000000
CDE 2020-12-16 9,210000 10,350000 9,210000 10,280000 9289400,000000
CDE 2020-12-15 8,600000 9,150000 8,540000 9,110000 6174400,000000
CDE 2020-12-14 8,560000 8,750000 8,230000 8,260000 2721000,000000
CDE 2020-12-11 8,440000 8,750000 8,420000 8,540000 2780300,000000
CDE 2020-12-10 8,140000 8,690000 8,140000 8,520000 4549900,000000
CDE 2020-12-09 8,360000 8,450000 7,950000 8,070000 4541600,000000
CDE 2020-12-08 8,490000 8,550000 8,340000 8,510000 4155500,000000
CDE 2020-12-07 7,900000 8,560000 7,790000 8,440000 5905100,000000
CDE 2020-12-04 8,060000 8,230000 7,860000 8,030000 3517700,000000
CDE 2020-12-03 8,000000 8,100000 7,850000 8,030000 3795000,000000
CDE 2020-12-02 7,710000 7,990000 7,530000 7,960000 4188300,000000
CDE 2020-12-01 7,500000 7,780000 7,420000 7,690000 5242700,000000
CDE 2020-11-30 7,030000 7,280000 6,920000 7,090000 5615400,000000
CDE 2020-11-27 6,960000 7,170000 6,900000 7,140000 4524200,000000
CDE 2020-11-25 6,980000 7,290000 6,920000 7,250000 4926900,000000
CDE 2020-11-24 6,800000 6,960000 6,720000 6,840000 9142600,000000
CDE 2020-11-23 7,440000 7,510000 7,050000 7,050000 7519600,000000
CDE 2020-11-20 7,810000 7,890000 7,430000 7,610000 7125400,000000
CDE 2020-11-19 7,660000 7,760000 7,520000 7,730000 3035300,000000
CDE 2020-11-18 8,200000 8,200000 7,690000 7,720000 3293400,000000
CDE 2020-11-17 8,360000 8,440000 8,090000 8,240000 3011400,000000
CDE 2020-11-16 8,030000 8,590000 8,020000 8,450000 3557400,000000
CDE 2020-11-13 8,080000 8,270000 8,030000 8,150000 2659800,000000
CDE 2020-11-12 7,720000 8,130000 7,680000 7,800000 3553300,000000
CDE 2020-11-11 7,630000 7,750000 7,510000 7,690000 2990100,000000
CDE 2020-11-10 7,860000 8,020000 7,610000 7,790000 4474500,000000
CDE 2020-11-09 7,990000 8,180000 7,220000 7,730000 8936300,000000
CDE 2020-11-06 8,620000 8,980000 8,500000 8,890000 5404000,000000
CDE 2020-11-05 7,890000 8,620000 7,790000 8,570000 5976200,000000
CDE 2020-11-04 7,750000 7,830000 7,440000 7,450000 3461100,000000
CDE 2020-11-03 7,560000 7,920000 7,520000 7,790000 6233300,000000
CDE 2020-11-02 7,200000 7,450000 6,940000 7,400000 3867100,000000
CDE 2020-10-30 7,120000 7,170000 6,740000 7,070000 6293700,000000
CDE 2020-10-29 6,810000 7,120000 6,810000 6,980000 4280800,000000
CDE 2020-10-28 7,430000 7,500000 6,790000 6,830000 8500400,000000
CDE 2020-10-27 7,680000 7,810000 7,560000 7,790000 2079200,000000
CDE 2020-10-26 7,730000 7,900000 7,590000 7,660000 2828200,000000
CDE 2020-10-23 7,800000 7,880000 7,700000 7,810000 2718800,000000
CDE 2020-10-22 7,760000 7,870000 7,630000 7,800000 2217600,000000
CDE 2020-10-21 8,060000 8,200000 7,870000 7,930000 2780900,000000
CDE 2020-10-20 7,730000 7,970000 7,710000 7,870000 2042500,000000
CDE 2020-10-19 8,090000 8,190000 7,670000 7,670000 2483600,000000
CDE 2020-10-16 8,210000 8,230000 7,910000 7,930000 2106100,000000
CDE 2020-10-15 8,050000 8,300000 8,000000 8,200000 2131600,000000
CDE 2020-10-14 8,340000 8,450000 8,190000 8,310000 2593700,000000
CDE 2020-10-13 8,060000 8,220000 7,800000 8,120000 2672400,000000
CDE 2020-10-12 8,170000 8,330000 8,020000 8,220000 2494100,000000
CDE 2020-10-09 7,930000 8,200000 7,810000 8,200000 3456600,000000
CDE 2020-10-08 7,560000 7,720000 7,510000 7,640000 3832300,000000
CDE 2020-10-07 7,330000 7,500000 7,230000 7,420000 2623300,000000
CDE 2020-10-06 7,690000 7,770000 7,190000 7,200000 3200300,000000
CDE 2020-10-05 7,500000 7,760000 7,500000 7,640000 2704900,000000
CDE 2020-10-02 7,470000 7,570000 7,340000 7,440000 2757700,000000
CDE 2020-10-01 7,440000 7,670000 7,340000 7,640000 3354500,000000
CDE 2020-09-30 7,380000 7,510000 7,250000 7,380000 2545000,000000
CDE 2020-09-29 7,320000 7,500000 7,210000 7,430000 3434100,000000
CDE 2020-09-28 7,330000 7,470000 7,130000 7,260000 3277600,000000
CDE 2020-09-25 7,040000 7,280000 6,890000 7,170000 2953800,000000
CDE 2020-09-24 6,620000 7,290000 6,560000 7,200000 5756500,000000
CDE 2020-09-23 7,330000 7,440000 6,740000 6,810000 7428000,000000
CDE 2020-09-22 7,330000 7,650000 7,240000 7,490000 3846100,000000
CDE 2020-09-21 7,870000 8,100000 7,320000 7,360000 8535300,000000
CDE 2020-09-18 8,350000 8,650000 8,110000 8,120000 12523600,000000
CDE 2020-09-17 7,760000 8,380000 7,690000 8,250000 6232800,000000
CDE 2020-09-16 8,340000 8,370000 7,900000 7,940000 5026200,000000
CDE 2020-09-15 8,440000 8,480000 8,140000 8,200000 2973700,000000
CDE 2020-09-14 7,880000 8,280000 7,830000 8,250000 4240600,000000
CDE 2020-09-11 8,100000 8,110000 7,650000 7,660000 4177300,000000
CDE 2020-09-10 8,080000 8,470000 7,960000 7,980000 5710400,000000
CDE 2020-09-09 7,700000 7,910000 7,560000 7,910000 4303000,000000
CDE 2020-09-08 7,440000 7,770000 7,260000 7,500000 6007200,000000
CDE 2020-09-04 7,780000 7,880000 7,230000 7,700000 5913700,000000
CDE 2020-09-03 7,840000 8,000000 7,490000 7,830000 4257300,000000
CDE 2020-09-02 8,180000 8,180000 7,520000 7,960000 5775100,000000
CDE 2020-09-01 8,700000 8,740000 8,230000 8,380000 4044000,000000
CDE 2020-08-31 8,530000 8,780000 8,280000 8,460000 5265100,000000
CDE 2020-08-28 8,400000 8,510000 8,280000 8,350000 6800400,000000
CDE 2020-08-27 8,470000 8,550000 7,960000 8,250000 5431400,000000
CDE 2020-08-26 7,850000 8,460000 7,850000 8,340000 5291800,000000
CDE 2020-08-25 8,170000 8,220000 7,730000 8,010000 4568900,000000
CDE 2020-08-24 8,400000 8,450000 8,070000 8,190000 3041100,000000
CDE 2020-08-21 8,360000 8,430000 8,140000 8,330000 4189700,000000
CDE 2020-08-20 8,180000 8,610000 8,150000 8,570000 4410600,000000
CDE 2020-08-19 8,460000 8,560000 8,200000 8,280000 4694600,000000
CDE 2020-08-18 9,010000 9,010000 8,460000 8,630000 4977900,000000
CDE 2020-08-17 8,630000 8,800000 8,510000 8,750000 4485100,000000
CDE 2020-08-14 8,190000 8,260000 7,920000 8,260000 4211200,000000
CDE 2020-08-13 7,890000 8,380000 7,790000 8,240000 5146700,000000
CDE 2020-08-12 7,930000 8,020000 7,700000 7,710000 5906700,000000
CDE 2020-08-11 7,940000 8,160000 7,670000 7,740000 7902300,000000
CDE 2020-08-10 8,750000 8,970000 8,550000 8,610000 4600300,000000
CDE 2020-08-07 8,520000 8,690000 8,240000 8,590000 6641900,000000
CDE 2020-08-06 9,200000 9,240000 8,630000 8,780000 7211700,000000
CDE 2020-08-05 8,990000 9,250000 8,610000 8,950000 10749800,000000
CDE 2020-08-04 7,950000 8,610000 7,840000 8,580000 7902400,000000
CDE 2020-08-03 7,910000 7,970000 7,680000 7,840000 5562200,000000
CDE 2020-07-31 8,070000 8,130000 7,710000 7,930000 8144300,000000
CDE 2020-07-30 8,100000 8,250000 7,720000 7,880000 7347300,000000
CDE 2020-07-29 8,300000 8,610000 8,050000 8,430000 10809500,000000
CDE 2020-07-28 8,000000 8,500000 7,940000 8,270000 7729200,000000
CDE 2020-07-27 8,000000 8,400000 7,950000 8,240000 14612800,000000
CDE 2020-07-24 7,520000 7,700000 7,390000 7,510000 6322600,000000
CDE 2020-07-23 7,520000 7,740000 7,170000 7,460000 14989000,000000
CDE 2020-07-22 7,440000 7,920000 7,280000 7,790000 12644300,000000
CDE 2020-07-21 7,340000 7,660000 7,070000 7,330000 14611700,000000
CDE 2020-07-20 6,570000 6,910000 6,440000 6,870000 9465800,000000
CDE 2020-07-17 6,050000 6,400000 6,010000 6,310000 8081300,000000
CDE 2020-07-16 6,000000 6,160000 5,830000 5,920000 5632900,000000
CDE 2020-07-15 5,740000 6,090000 5,740000 6,080000 6917400,000000
CDE 2020-07-14 5,440000 5,780000 5,380000 5,780000 6503400,000000
CDE 2020-07-13 5,910000 5,950000 5,420000 5,460000 9797600,000000
CDE 2020-07-10 5,660000 5,870000 5,600000 5,690000 5492400,000000
CDE 2020-07-09 5,630000 5,850000 5,440000 5,670000 11712000,000000
CDE 2020-07-08 5,330000 5,570000 5,200000 5,440000 11425500,000000
CDE 2020-07-07 4,820000 5,270000 4,810000 5,170000 7157600,000000
CDE 2020-07-06 4,990000 5,050000 4,800000 4,930000 4347500,000000
CDE 2020-07-02 4,960000 5,080000 4,820000 4,850000 5025100,000000
CDE 2020-07-01 5,070000 5,080000 4,660000 5,010000 8579200,000000
CDE 2020-06-30 4,750000 5,170000 4,690000 5,080000 9793200,000000
CDE 2020-06-29 4,680000 4,820000 4,550000 4,790000 4509300,000000
CDE 2020-06-26 4,600000 4,720000 4,420000 4,640000 6075600,000000
CDE 2020-06-25 4,620000 4,710000 4,490000 4,690000 4707200,000000
CDE 2020-06-24 4,750000 4,890000 4,540000 4,630000 6981600,000000
CDE 2020-06-23 4,970000 5,140000 4,810000 4,860000 6861700,000000
CDE 2020-06-22 4,660000 5,060000 4,650000 4,830000 11344000,000000
CDE 2020-06-19 4,540000 4,830000 4,410000 4,440000 16284700,000000
CDE 2020-06-18 4,590000 4,660000 4,330000 4,400000 8211800,000000
CDE 2020-06-17 4,820000 4,900000 4,600000 4,660000 4801200,000000
CDE 2020-06-16 5,100000 5,150000 4,750000 4,820000 6335800,000000
CDE 2020-06-15 4,670000 5,110000 4,490000 5,040000 5507500,000000
CDE 2020-06-12 5,100000 5,170000 4,760000 4,920000 7332000,000000
CDE 2020-06-11 5,530000 5,650000 4,870000 4,950000 9127400,000000
CDE 2020-06-10 5,380000 5,660000 5,050000 5,640000 11687400,000000
CDE 2020-06-09 5,330000 5,610000 5,260000 5,270000 4996700,000000
CDE 2020-06-08 5,290000 5,430000 5,170000 5,300000 4465500,000000
CDE 2020-06-05 5,080000 5,300000 4,840000 5,260000 9194400,000000
CDE 2020-06-04 5,320000 5,400000 5,100000 5,270000 5274500,000000
CDE 2020-06-03 5,290000 5,460000 5,100000 5,210000 6941300,000000
CDE 2020-06-02 5,940000 6,010000 5,350000 5,420000 8093500,000000
CDE 2020-06-01 5,780000 6,020000 5,700000 5,950000 5707300,000000
CDE 2020-05-29 5,640000 5,930000 5,580000 5,750000 9590700,000000
CEPU 2022-06-27 3,060000 3,230000 3,035000 3,180000 132454,000000
CEPU 2022-06-24 3,060000 3,140000 3,060000 3,070000 49056,000000
CEPU 2022-06-23 3,240000 3,370000 2,960000 3,060000 308665,000000
CEPU 2022-06-22 3,120000 3,230000 3,060300 3,230000 153378,000000
CEPU 2022-06-21 3,080000 3,230000 3,070000 3,160000 81531,000000
CEPU 2022-06-17 3,140000 3,180000 3,038300 3,080000 79871,000000
CEPU 2022-06-16 3,110000 3,170000 3,070000 3,130000 163652,000000
CEPU 2022-06-15 3,050000 3,258000 3,030000 3,180000 121430,000000
CEPU 2022-06-14 3,120000 3,170000 2,970000 3,030000 151853,000000
CEPU 2022-06-13 3,280000 3,329300 3,020000 3,110000 532934,000000
CEPU 2022-06-10 3,440000 3,490000 3,310000 3,350000 240903,000000
CEPU 2022-06-09 3,720000 3,760000 3,470000 3,490000 94996,000000
CEPU 2022-06-08 3,800000 3,890000 3,700000 3,720000 105591,000000
CEPU 2022-06-07 3,800000 3,810000 3,680000 3,790000 49508,000000
CEPU 2022-06-06 3,930000 3,930000 3,760000 3,780000 108972,000000
CEPU 2022-06-03 3,800000 3,930000 3,700000 3,850000 122817,000000
CEPU 2022-06-02 3,820000 3,960000 3,740000 3,890000 150015,000000
CEPU 2022-06-01 3,960000 3,980000 3,760000 3,910000 63750,000000
CEPU 2022-05-31 3,960000 3,960000 3,810000 3,940000 194945,000000
CEPU 2022-05-27 3,910000 3,960000 3,840000 3,910000 78427,000000
CEPU 2022-05-26 3,940000 3,970000 3,840000 3,880000 77605,000000
CEPU 2022-05-25 3,690000 3,820000 3,640000 3,810000 60167,000000
CEPU 2022-05-24 3,690000 3,780000 3,640000 3,730000 25417,000000
CEPU 2022-05-23 3,670000 3,740000 3,650000 3,740000 162374,000000
CEPU 2022-05-20 3,660000 3,730000 3,580000 3,630000 49782,000000
CEPU 2022-05-19 3,660000 3,710000 3,570000 3,670000 90493,000000
CEPU 2022-05-18 3,600000 3,700000 3,480000 3,580000 69231,000000
CEPU 2022-05-17 3,720000 3,780000 3,600000 3,680000 161896,000000
CEPU 2022-05-13 3,500000 3,800000 3,490000 3,560000 155232,000000
CEPU 2022-05-12 3,480000 3,650000 3,440000 3,500000 75973,000000
CEPU 2022-05-11 3,380000 3,540000 3,370000 3,490000 121945,000000
CEPU 2022-05-10 3,250000 3,370000 3,200000 3,360000 159263,000000
CEPU 2022-05-09 3,380000 3,380000 3,190000 3,200000 302744,000000
CEPU 2022-05-06 3,590000 3,620000 3,400000 3,400000 365736,000000
CEPU 2022-05-05 3,710000 3,710000 3,540000 3,660000 89481,000000
CEPU 2022-05-04 3,610000 3,760000 3,510000 3,760000 151700,000000
CEPU 2022-05-03 3,590000 3,670000 3,570000 3,640000 110001,000000
CEPU 2022-05-02 3,680000 3,680000 3,490000 3,580000 119083,000000
CEPU 2022-04-29 3,760000 3,820000 3,540000 3,660000 234324,000000
CEPU 2022-04-27 3,590000 3,680000 3,510000 3,620000 160083,000000
CEPU 2022-04-26 3,640000 3,690000 3,550000 3,590000 92670,000000
CEPU 2022-04-25 3,560000 3,700000 3,430000 3,620000 223764,000000
CEPU 2022-04-22 3,750000 3,790000 3,600000 3,630000 168071,000000
CEPU 2022-04-21 3,930000 4,000000 3,740000 3,750000 191020,000000
CEPU 2022-04-20 4,010000 4,180000 3,880000 3,920000 246108,000000
CEPU 2022-04-19 4,040000 4,120000 4,010000 4,090000 149398,000000
CEPU 2022-04-18 4,020000 4,080000 4,010000 4,040000 91320,000000
CEPU 2022-04-14 3,990000 4,100000 3,930000 4,000000 157709,000000
CEPU 2022-04-13 3,960000 4,060000 3,840000 4,030000 170302,000000
CEPU 2022-04-12 4,070000 4,150000 3,960000 4,010000 307918,000000
CEPU 2022-04-11 4,200000 4,260000 4,120000 4,120000 97577,000000
CEPU 2022-04-08 4,110000 4,270000 4,050000 4,250000 76474,000000
CEPU 2022-04-07 4,130000 4,170000 4,050000 4,100000 100884,000000
CEPU 2022-04-06 4,010000 4,160000 3,990000 4,090000 137856,000000
CEPU 2022-04-05 4,250000 4,350000 4,090000 4,090000 177842,000000
CEPU 2022-04-04 4,070000 4,200000 4,030000 4,190000 281562,000000
CEPU 2022-04-01 4,010000 4,200000 3,930000 4,110000 217413,000000
CEPU 2022-03-31 3,960000 4,050000 3,910000 4,030000 163932,000000
CEPU 2022-03-30 3,890000 3,990000 3,870000 3,910000 121046,000000
CEPU 2022-03-29 3,870000 3,890000 3,750000 3,830000 117781,000000
CEPU 2022-03-28 3,800000 3,890000 3,750000 3,820000 116329,000000
CEPU 2022-03-25 3,780000 3,920000 3,640000 3,820000 192635,000000
CEPU 2022-03-24 3,640000 3,870000 3,600000 3,750000 292891,000000
CEPU 2022-03-23 3,690000 3,800000 3,630000 3,650000 202120,000000
CEPU 2022-03-22 3,790000 3,840000 3,690000 3,730000 138966,000000
CEPU 2022-03-21 3,800000 3,920000 3,740000 3,780000 175741,000000
CEPU 2022-03-18 3,860000 3,870000 3,760000 3,820000 111262,000000
CEPU 2022-03-17 3,850000 3,950000 3,800000 3,860000 175796,000000
CEPU 2022-03-16 3,880000 3,970000 3,790000 3,880000 145898,000000
CEPU 2022-03-15 3,900000 4,000000 3,770000 3,830000 145452,000000
CEPU 2022-03-14 4,000000 4,000000 3,720000 3,920000 254898,000000
CEPU 2022-03-11 4,040000 4,120000 3,880000 3,960000 224526,000000
CEPU 2022-03-10 3,800000 4,050000 3,770000 4,030000 166156,000000
CEPU 2022-03-09 3,890000 3,950000 3,730000 3,830000 187612,000000
CEPU 2022-03-08 3,710000 3,950000 3,670000 3,850000 252127,000000
CEPU 2022-03-07 3,820000 3,960000 3,650000 3,710000 398196,000000
CEPU 2022-03-04 3,810000 3,900000 3,640000 3,810000 422146,000000
CEPU 2022-03-03 3,840000 3,950000 3,770000 3,860000 394042,000000
CEPU 2022-03-02 3,760000 3,880000 3,680000 3,820000 189156,000000
CEPU 2022-03-01 3,690000 3,810000 3,500000 3,680000 313106,000000
CEPU 2022-02-28 3,640000 3,760000 3,610000 3,680000 273219,000000
CEPU 2022-02-25 3,890000 3,870000 3,700000 3,780000 172245,000000
CEPU 2022-02-24 3,650000 3,850000 3,600000 3,780000 390718,000000
CEPU 2022-02-23 4,120000 4,120000 3,800000 3,910000 558046,000000
CEPU 2022-02-22 3,740000 4,250000 3,700000 4,120000 1028772,000000
CEPU 2022-02-18 3,640000 3,750000 3,550000 3,740000 202518,000000
CEPU 2022-02-17 3,680000 3,690000 3,530000 3,620000 164909,000000
CEPU 2022-02-16 3,490000 3,670000 3,390000 3,650000 237090,000000
CEPU 2022-02-15 3,500000 3,490000 3,380000 3,490000 129542,000000
CEPU 2022-02-14 3,450000 3,460000 3,350000 3,390000 117080,000000
CEPU 2022-02-11 3,400000 3,640000 3,310000 3,480000 175824,000000
CEPU 2022-02-10 3,350000 3,540000 3,360000 3,360000 119659,000000
CEPU 2022-02-09 3,530000 3,580000 3,360000 3,420000 207337,000000
CEPU 2022-02-08 3,430000 3,500000 3,340000 3,490000 305424,000000
CEPU 2022-02-07 3,290000 3,480000 3,200000 3,400000 171534,000000
CEPU 2022-02-04 3,250000 3,340000 3,180000 3,290000 84038,000000
CEPU 2022-02-03 3,300000 3,360000 3,190000 3,310000 89098,000000
CEPU 2022-02-02 3,500000 3,490000 3,310000 3,340000 171558,000000
CEPU 2022-02-01 3,400000 3,500000 3,330000 3,480000 121962,000000
CEPU 2022-01-31 3,160000 3,490000 3,100000 3,390000 241211,000000
CEPU 2022-01-28 3,130000 3,140000 2,980000 3,130000 276103,000000
CEPU 2022-01-27 2,930000 3,000000 2,820000 2,870000 106451,000000
CEPU 2022-01-26 2,960000 3,040000 2,850000 2,930000 111757,000000
CEPU 2022-01-25 2,790000 3,020000 2,750000 2,930000 135159,000000
CEPU 2022-01-24 2,830000 2,940000 2,730000 2,880000 371806,000000
CEPU 2022-01-21 2,980000 2,980000 2,850000 2,920000 177776,000000
CEPU 2022-01-20 3,050000 3,110000 2,970000 2,980000 59721,000000
CEPU 2022-01-19 3,100000 3,170000 3,020000 3,050000 67735,000000
CEPU 2022-01-18 3,370000 3,400000 3,020000 3,060000 270196,000000
CEPU 2022-01-14 3,270000 3,460000 3,280000 3,380000 123169,000000
CEPU 2022-01-13 3,300000 3,430000 3,250000 3,300000 118792,000000
CEPU 2022-01-12 3,160000 3,350000 3,110000 3,290000 181456,000000
CEPU 2022-01-11 3,020000 3,150000 2,970000 3,130000 61756,000000
CEPU 2022-01-10 3,020000 3,050000 2,990000 3,010000 73367,000000
CEPU 2022-01-07 3,010000 3,130000 3,010000 3,070000 80876,000000
CEPU 2022-01-06 3,060000 3,130000 2,940000 2,980000 98475,000000
CEPU 2022-01-05 3,260000 3,350000 3,080000 3,080000 180028,000000
CEPU 2022-01-04 3,210000 3,290000 3,120000 3,270000 126021,000000
CEPU 2022-01-03 3,060000 3,270000 3,060000 3,200000 123686,000000
CEPU 2021-12-31 3,170000 3,230000 3,060000 3,130000 41382,000000
CEPU 2021-12-30 3,240000 3,350000 3,190000 3,190000 108679,000000
CEPU 2021-12-29 3,260000 3,340000 3,140000 3,270000 80274,000000
CEPU 2021-12-28 3,300000 3,370000 3,220000 3,260000 71594,000000
CEPU 2021-12-27 3,190000 3,340000 3,160000 3,270000 112253,000000
CEPU 2021-12-23 3,120000 3,290000 3,080000 3,180000 98426,000000
CEPU 2021-12-22 3,040000 3,130000 3,010000 3,110000 130419,000000
CEPU 2021-12-21 3,060000 3,120000 2,990000 3,060000 104490,000000
CEPU 2021-12-20 2,920000 3,070000 2,920000 3,060000 228183,000000
CEPU 2021-12-17 3,070000 3,180000 3,010000 3,090000 96200,000000
CEPU 2021-12-16 3,140000 3,190000 3,060000 3,090000 294006,000000
CEPU 2021-12-15 3,070000 3,160000 2,970000 3,130000 152046,000000
CEPU 2021-12-14 3,160000 3,250000 3,110000 3,120000 148265,000000
CEPU 2021-12-13 3,240000 3,290000 3,170000 3,170000 145278,000000
CEPU 2021-12-10 3,390000 3,460000 3,320000 3,320000 98600,000000
CEPU 2021-12-09 3,420000 3,420000 3,310000 3,370000 103225,000000
CEPU 2021-12-08 3,460000 3,500000 3,350000 3,410000 83936,000000
CEPU 2021-12-07 3,350000 3,520000 3,350000 3,440000 263788,000000
CEPU 2021-12-06 3,150000 3,300000 3,120000 3,260000 183869,000000
CEPU 2021-12-03 3,280000 3,390000 3,110000 3,130000 399934,000000
CEPU 2021-12-02 3,340000 3,450000 3,220000 3,340000 433265,000000
CEPU 2021-12-01 3,230000 3,400000 3,170000 3,280000 327186,000000
CEPU 2021-11-30 2,970000 3,140000 2,910000 3,130000 464443,000000
CEPU 2021-11-29 3,110000 3,110000 3,010000 3,010000 135595,000000
CEPU 2021-11-26 3,130000 3,100000 2,970000 3,080000 202109,000000
CEPU 2021-11-24 3,090000 3,190000 3,010000 3,160000 158823,000000
CEPU 2021-11-23 3,060000 3,130000 2,990000 3,120000 209747,000000
CEPU 2021-11-22 3,110000 3,120000 2,950000 2,980000 274143,000000
CEPU 2021-11-19 3,290000 3,340000 3,030000 3,040000 327205,000000
CEPU 2021-11-18 3,420000 3,410000 3,260000 3,360000 541018,000000
CEPU 2021-11-17 3,540000 3,670000 3,370000 3,430000 286569,000000
CEPU 2021-11-16 3,830000 3,870000 3,530000 3,530000 178866,000000
CEPU 2021-11-15 3,760000 3,940000 3,550000 3,860000 373583,000000
CEPU 2021-11-12 3,730000 3,820000 3,600000 3,680000 241164,000000
CEPU 2021-11-11 3,830000 3,950000 3,740000 3,740000 238108,000000
CEPU 2021-11-10 4,030000 4,100000 3,700000 3,830000 444941,000000
CEPU 2021-11-09 3,920000 4,140000 3,920000 3,920000 400883,000000
CEPU 2021-11-08 3,850000 4,100000 3,800000 3,920000 386346,000000
CEPU 2021-11-05 3,690000 3,800000 3,630000 3,760000 135693,000000
CEPU 2021-11-04 3,870000 3,950000 3,670000 3,690000 176340,000000
CEPU 2021-11-03 3,550000 3,860000 3,510000 3,840000 338583,000000
CEPU 2021-11-02 3,580000 3,630000 3,500000 3,590000 176037,000000
CEPU 2021-11-01 3,520000 3,700000 3,490000 3,590000 230404,000000
CEPU 2021-10-29 3,820000 3,840000 3,500000 3,520000 326363,000000
CEPU 2021-10-28 3,840000 3,970000 3,770000 3,840000 177468,000000
CEPU 2021-10-27 4,160000 4,240000 3,760000 3,840000 429790,000000
CEPU 2021-10-26 4,270000 4,380000 4,100000 4,160000 378064,000000
CEPU 2021-10-25 4,130000 4,380000 4,120000 4,240000 495506,000000
CEPU 2021-10-22 4,040000 4,140000 3,920000 4,130000 391453,000000
CEPU 2021-10-21 3,970000 4,080000 3,770000 4,080000 979780,000000
CEPU 2021-10-20 3,960000 3,970000 3,810000 3,970000 421238,000000
CEPU 2021-10-19 3,930000 3,980000 3,810000 3,950000 507617,000000
CEPU 2021-10-18 3,780000 3,880000 3,740000 3,850000 411624,000000
CEPU 2021-10-15 3,680000 3,790000 3,620000 3,730000 330985,000000
CEPU 2021-10-14 3,490000 3,630000 3,470000 3,570000 397024,000000
CEPU 2021-10-13 3,490000 3,590000 3,300000 3,400000 346565,000000
CEPU 2021-10-12 3,600000 3,710000 3,350000 3,400000 433797,000000
CEPU 2021-10-11 3,270000 3,580000 3,230000 3,580000 361606,000000
CEPU 2021-10-08 3,210000 3,390000 3,170000 3,220000 101161,000000
CEPU 2021-10-07 3,270000 3,290000 3,180000 3,230000 139333,000000
CEPU 2021-10-06 3,140000 3,200000 3,010000 3,200000 154701,000000
CEPU 2021-10-05 3,090000 3,180000 3,060000 3,140000 130794,000000
CEPU 2021-10-04 3,080000 3,190000 3,020000 3,050000 244531,000000
CEPU 2021-10-01 3,120000 3,150000 3,040000 3,100000 74389,000000
CEPU 2021-09-30 3,130000 3,170000 3,020000 3,100000 314658,000000
CEPU 2021-09-29 3,000000 3,090000 2,980000 3,050000 133268,000000
CEPU 2021-09-28 3,040000 3,050000 2,920000 2,980000 251118,000000
CEPU 2021-09-27 3,050000 3,090000 3,020000 3,060000 85204,000000
CEPU 2021-09-24 3,140000 3,110000 3,010000 3,040000 192452,000000
CEPU 2021-09-23 3,230000 3,290000 3,100000 3,140000 435871,000000
CEPU 2021-09-22 2,940000 3,220000 2,900000 3,180000 222927,000000
CEPU 2021-09-21 3,060000 3,080000 2,890000 2,900000 184987,000000
CEPU 2021-09-20 3,220000 3,290000 2,870000 2,900000 405579,000000
CEPU 2021-09-17 3,350000 3,400000 3,210000 3,350000 419634,000000
CEPU 2021-09-16 3,180000 3,350000 2,970000 3,340000 687861,000000
CEPU 2021-09-15 3,140000 3,320000 3,050000 3,140000 647036,000000
CEPU 2021-09-14 3,180000 3,190000 3,020000 3,120000 293929,000000
CEPU 2021-09-13 3,050000 3,250000 2,960000 3,160000 2144767,000000
CEPU 2021-09-10 2,820000 2,870000 2,700000 2,700000 171552,000000
CEPU 2021-09-09 2,830000 2,930000 2,730000 2,780000 136015,000000
CEPU 2021-09-08 2,930000 2,990000 2,810000 2,830000 224002,000000
CEPU 2021-09-07 2,680000 3,050000 2,670000 3,000000 248444,000000
CEPU 2021-09-03 2,750000 2,790000 2,660000 2,660000 131047,000000
CEPU 2021-09-02 2,790000 2,860000 2,730000 2,730000 184368,000000
CEPU 2021-09-01 2,950000 3,020000 2,790000 2,810000 135359,000000
CEPU 2021-08-31 2,960000 3,050000 2,880000 2,930000 220750,000000
CEPU 2021-08-30 2,660000 2,950000 2,640000 2,930000 355302,000000
CEPU 2021-08-27 2,720000 2,810000 2,700000 2,700000 216025,000000
CEPU 2021-08-26 2,720000 2,780000 2,700000 2,740000 116890,000000
CEPU 2021-08-25 2,750000 2,790000 2,640000 2,730000 522437,000000
CEPU 2021-08-24 2,630000 2,750000 2,600000 2,750000 520514,000000
CEPU 2021-08-23 2,490000 2,600000 2,470000 2,580000 383811,000000
CEPU 2021-08-20 2,400000 2,490000 2,390000 2,480000 59478,000000
CEPU 2021-08-19 2,430000 2,440000 2,360000 2,390000 226537,000000
CEPU 2021-08-18 2,460000 2,490000 2,420000 2,460000 141202,000000
CEPU 2021-08-17 2,550000 2,560000 2,440000 2,470000 142269,000000
CEPU 2021-08-16 2,600000 2,610000 2,520000 2,550000 85040,000000
CEPU 2021-08-13 2,700000 2,710000 2,570000 2,610000 268579,000000
CEPU 2021-08-12 2,560000 2,700000 2,520000 2,700000 209455,000000
CEPU 2021-08-11 2,600000 2,650000 2,550000 2,590000 197407,000000
CEPU 2021-08-10 2,430000 2,580000 2,420000 2,570000 383030,000000
CEPU 2021-08-09 248,000000 2,490000 2,430000 2,450000 175912,000000
CEPU 2021-08-06 2,440000 2,500000 2,410000 2,480000 203668,000000
CEPU 2021-08-05 2,440000 2,500000 2,440000 2,460000 194941,000000
CEPU 2021-08-04 2,490000 2,500000 2,410000 2,440000 187161,000000
CEPU 2021-08-03 2,510000 2,510000 2,460000 2,490000 63726,000000
CEPU 2021-08-02 2,520000 2,550000 2,420000 2,520000 142794,000000
CEPU 2021-07-30 2,560000 2,570000 2,490000 2,530000 268449,000000
CEPU 2021-07-29 2,520000 2,580000 2,510000 2,550000 344393,000000
CEPU 2021-07-28 2,440000 2,520000 2,410000 2,520000 480391,000000
CEPU 2021-07-27 2,380000 2,450000 2,340000 2,440000 237250,000000
CEPU 2021-07-26 2,280000 2,390000 2,210000 2,390000 512714,000000
CEPU 2021-07-23 2,310000 2,370000 2,260000 2,260000 81754,000000
CEPU 2021-07-22 2,330000 2,340000 2,260000 2,310000 169540,000000
CEPU 2021-07-21 2,330000 2,340000 2,280000 2,310000 29022,000000
CEPU 2021-07-20 2,360000 2,360000 2,160000 2,280000 249132,000000
CEPU 2021-07-19 2,350000 2,360000 2,270000 2,350000 454717,000000
CEPU 2021-07-16 2,440000 2,440000 2,360000 2,360000 42576,000000
CEPU 2021-07-15 2,440000 2,450000 2,410000 2,430000 90136,000000
CEPU 2021-07-14 2,460000 2,510000 2,430000 2,460000 107716,000000
CEPU 2021-07-13 2,490000 2,530000 2,430000 2,450000 41494,000000
CEPU 2021-07-12 2,430000 2,500000 2,390000 2,490000 153325,000000
CEPU 2021-07-09 2,380000 2,420000 2,360000 2,410000 51292,000000
CEPU 2021-07-08 2,460000 2,480000 2,370000 2,370000 121781,000000
CEPU 2021-07-07 2,500000 2,530000 2,370000 2,500000 178961,000000
CEPU 2021-07-06 2,500000 2,540000 2,440000 2,500000 135335,000000
CEPU 2021-07-02 2,500000 2,560000 2,460000 2,500000 63417,000000
CEPU 2021-07-01 2,560000 2,580000 2,430000 2,500000 195810,000000
CEPU 2021-06-30 2,550000 2,570000 2,500000 2,560000 311198,000000
CEPU 2021-06-29 2,450000 2,510000 2,370000 2,510000 379937,000000
CEPU 2021-06-28 2,530000 2,540000 2,410000 2,460000 105344,000000
CEPU 2021-06-25 2,540000 2,560000 2,440000 2,520000 451114,000000
CEPU 2021-06-24 2,520000 2,620000 2,500000 2,580000 172576,000000
CEPU 2021-06-23 2,460000 2,550000 2,460000 2,520000 204534,000000
CEPU 2021-06-22 2,360000 2,480000 2,350000 2,450000 345131,000000
CEPU 2021-06-21 2,510000 2,490000 2,380000 2,380000 177826,000000
CEPU 2021-06-18 2,600000 2,600000 2,400000 2,500000 347030,000000
CEPU 2021-06-17 2,670000 2,680000 2,600000 2,660000 141102,000000
CEPU 2021-06-16 2,690000 2,760000 2,640000 2,690000 217742,000000
CEPU 2021-06-15 2,670000 2,700000 2,640000 2,690000 151035,000000
CEPU 2021-06-14 2,650000 2,730000 2,610000 2,720000 255634,000000
CEPU 2021-06-11 2,750000 2,750000 2,550000 2,640000 430015,000000
CEPU 2021-06-10 2,810000 2,830000 2,680000 2,740000 449456,000000
CEPU 2021-06-09 2,650000 2,830000 2,650000 2,790000 554222,000000
CEPU 2021-06-08 2,780000 2,800000 2,640000 2,650000 728995,000000
CEPU 2021-06-07 2,660000 2,840000 2,680000 2,770000 887490,000000
CEPU 2021-06-04 2,500000 2,660000 2,480000 2,650000 833806,000000
CEPU 2021-06-03 2,400000 2,500000 2,370000 2,480000 549464,000000
CEPU 2021-06-02 2,370000 2,460000 2,310000 2,450000 669360,000000
CEPU 2021-06-01 2,200000 2,350000 2,160000 2,310000 1408755,000000
CEPU 2021-05-28 2,050000 2,140000 2,000000 2,140000 1017407,000000
CEPU 2021-05-27 2,000000 2,130000 1,900000 1,920000 4174200,000000
CEPU 2021-05-26 1,960000 2,040000 1,950000 1,990000 694000,000000
CEPU 2021-05-25 1,950000 1,990000 1,950000 1,950000 294700,000000
CEPU 2021-05-24 1,990000 2,050000 1,970000 1,970000 200200,000000
CEPU 2021-05-21 2,080000 2,080000 1,990000 2,000000 197200,000000
CEPU 2021-05-20 2,000000 2,060000 2,000000 2,040000 257700,000000
CEPU 2021-05-19 2,000000 2,020000 1,960000 2,020000 137300,000000
CEPU 2021-05-18 2,000000 2,030000 1,990000 2,020000 207900,000000
CEPU 2021-05-17 2,030000 2,060000 1,990000 2,000000 300300,000000
CEPU 2021-05-14 2,000000 2,030000 1,990000 2,030000 278500,000000
CEPU 2021-05-13 2,010000 2,030000 1,950000 1,970000 412200,000000
CEPU 2021-05-12 2,100000 2,110000 2,000000 2,010000 421400,000000
CEPU 2021-05-11 2,110000 2,120000 2,080000 2,120000 86500,000000
CEPU 2021-05-10 2,090000 2,150000 2,080000 2,120000 133100,000000
CEPU 2021-05-07 2,030000 2,090000 2,030000 2,090000 168900,000000
CEPU 2021-05-06 2,040000 2,040000 2,020000 2,020000 93800,000000
CEPU 2021-05-05 2,040000 2,040000 2,020000 2,030000 80400,000000
CEPU 2021-05-04 2,080000 2,080000 2,020000 2,040000 205300,000000
CEPU 2021-05-03 2,120000 2,160000 2,060000 2,070000 399600,000000
CEPU 2021-04-30 2,140000 2,150000 2,100000 2,120000 142800,000000
CEPU 2021-04-29 2,130000 2,160000 2,110000 2,130000 171300,000000
CEPU 2021-04-28 2,100000 2,160000 2,100000 2,130000 215400,000000
CEPU 2021-04-27 2,050000 2,130000 2,050000 2,090000 165500,000000
CEPU 2021-04-26 2,060000 2,110000 2,050000 2,060000 164800,000000
CEPU 2021-04-23 2,090000 2,130000 2,060000 2,090000 167400,000000
CEPU 2021-04-22 2,130000 2,140000 2,100000 2,130000 108500,000000
CEPU 2021-04-21 2,110000 2,130000 2,100000 2,130000 212200,000000
CEPU 2021-04-20 2,140000 2,170000 2,090000 2,120000 274700,000000
CEPU 2021-04-19 2,160000 2,220000 2,120000 2,170000 176600,000000
CEPU 2021-04-16 2,090000 2,170000 2,050000 2,160000 238100,000000
CEPU 2021-04-15 2,120000 2,150000 2,070000 2,090000 219100,000000
CEPU 2021-04-14 2,120000 2,160000 2,100000 2,140000 162100,000000
CEPU 2021-04-13 2,150000 2,180000 2,100000 2,150000 118000,000000
CEPU 2021-04-12 2,250000 2,250000 2,120000 2,160000 225000,000000
CEPU 2021-04-09 2,240000 2,280000 2,200000 2,230000 98900,000000
CEPU 2021-04-08 2,200000 2,280000 2,200000 2,270000 60200,000000
CEPU 2021-04-07 2,330000 2,330000 2,200000 2,200000 215700,000000
CEPU 2021-04-06 2,270000 2,320000 2,270000 2,310000 90400,000000
CEPU 2021-04-05 2,300000 2,340000 2,250000 2,250000 116700,000000
CEPU 2021-04-01 2,300000 2,300000 2,250000 2,280000 141400,000000
CEPU 2021-03-31 2,260000 2,270000 2,210000 2,260000 295500,000000
CEPU 2021-03-30 2,180000 2,230000 2,150000 2,210000 174800,000000
CEPU 2021-03-29 2,150000 2,200000 2,110000 2,150000 168900,000000
CEPU 2021-03-26 2,140000 2,160000 2,100000 2,130000 127800,000000
CEPU 2021-03-25 2,130000 2,140000 2,080000 2,120000 236500,000000
CEPU 2021-03-24 2,120000 2,150000 2,120000 2,140000 70000,000000
CEPU 2021-03-23 2,170000 2,200000 2,120000 2,120000 153800,000000
CEPU 2021-03-22 2,180000 2,180000 2,130000 2,170000 146700,000000
CEPU 2021-03-19 2,150000 2,210000 2,150000 2,160000 186100,000000
CEPU 2021-03-18 2,240000 2,240000 2,160000 2,170000 202200,000000
CEPU 2021-03-17 2,260000 2,270000 2,180000 2,240000 251000,000000
CEPU 2021-03-16 2,310000 2,320000 2,240000 2,250000 221700,000000
CEPU 2021-03-15 2,280000 2,340000 2,280000 2,330000 237300,000000
CEPU 2021-03-12 2,220000 2,260000 2,220000 2,240000 192900,000000
CEPU 2021-03-11 2,250000 2,270000 2,210000 2,240000 176800,000000
CEPU 2021-03-10 2,150000 2,240000 2,130000 2,240000 269100,000000
CEPU 2021-03-09 2,140000 2,180000 2,100000 2,150000 170800,000000
CEPU 2021-03-08 2,120000 2,170000 2,100000 2,130000 304000,000000
CEPU 2021-03-05 2,150000 2,190000 2,090000 2,120000 316700,000000
CEPU 2021-03-04 2,160000 2,200000 2,080000 2,110000 428800,000000
CEPU 2021-03-03 2,170000 2,200000 2,120000 2,150000 265800,000000
CEPU 2021-03-02 2,250000 2,260000 2,120000 2,180000 327000,000000
CEPU 2021-03-01 2,240000 2,260000 2,200000 2,230000 166900,000000
CEPU 2021-02-26 2,240000 2,240000 2,150000 2,200000 237100,000000
CEPU 2021-02-25 2,260000 2,280000 2,200000 2,220000 448200,000000
CEPU 2021-02-24 2,260000 2,270000 2,210000 2,230000 246400,000000
CEPU 2021-02-23 2,290000 2,310000 2,220000 2,260000 297900,000000
CEPU 2021-02-22 2,320000 2,340000 2,250000 2,270000 526100,000000
CEPU 2021-02-19 2,360000 2,380000 2,320000 2,340000 218600,000000
CEPU 2021-02-18 2,390000 2,400000 2,330000 2,340000 293100,000000
CEPU 2021-02-17 2,400000 2,400000 2,330000 2,380000 332600,000000
CEPU 2021-02-16 2,400000 2,420000 2,360000 2,380000 281000,000000
CEPU 2021-02-12 2,360000 2,400000 2,360000 2,370000 123200,000000
CEPU 2021-02-11 2,450000 2,450000 2,360000 2,390000 235800,000000
CEPU 2021-02-10 2,480000 2,500000 2,380000 2,430000 212400,000000
CEPU 2021-02-09 2,500000 2,500000 2,430000 2,470000 199300,000000
CEPU 2021-02-08 2,460000 2,480000 2,410000 2,450000 350500,000000
CEPU 2021-02-05 2,390000 2,420000 2,370000 2,400000 101800,000000
CEPU 2021-02-04 2,330000 2,370000 2,280000 2,360000 139200,000000
CEPU 2021-02-03 2,410000 2,420000 2,310000 2,330000 217000,000000
CEPU 2021-02-02 2,430000 2,430000 2,320000 2,370000 127700,000000
CEPU 2021-02-01 2,350000 2,410000 2,300000 2,360000 264600,000000
CEPU 2021-01-29 2,340000 2,340000 2,240000 2,290000 315300,000000
CEPU 2021-01-28 2,410000 2,430000 2,310000 2,330000 102700,000000
CEPU 2021-01-27 2,360000 2,390000 2,320000 2,330000 99700,000000
CEPU 2021-01-26 2,360000 2,450000 2,330000 2,360000 254300,000000
CEPU 2021-01-25 2,390000 2,440000 2,330000 2,360000 133900,000000
CEPU 2021-01-22 2,390000 2,440000 2,350000 2,390000 139100,000000
CEPU 2021-01-21 2,470000 2,470000 2,360000 2,380000 198500,000000
CEPU 2021-01-20 2,440000 2,530000 2,410000 2,470000 165800,000000
CEPU 2021-01-19 2,510000 2,510000 2,430000 2,450000 160900,000000
CEPU 2021-01-15 2,500000 2,570000 2,460000 2,490000 116500,000000
CEPU 2021-01-14 2,540000 2,580000 2,510000 2,550000 149400,000000
CEPU 2021-01-13 2,550000 2,650000 2,510000 2,560000 83700,000000
CEPU 2021-01-12 2,470000 2,550000 2,470000 2,550000 82000,000000
CEPU 2021-01-11 2,520000 2,530000 2,440000 2,440000 129000,000000
CEPU 2021-01-08 2,510000 2,590000 2,500000 2,510000 145800,000000
CEPU 2021-01-07 2,620000 2,630000 2,510000 2,520000 185800,000000
CEPU 2021-01-06 2,620000 2,650000 2,560000 2,580000 109000,000000
CEPU 2021-01-05 2,640000 2,710000 2,570000 2,640000 218800,000000
CEPU 2021-01-04 2,730000 2,730000 2,520000 2,680000 417900,000000
CEPU 2020-12-31 2,600000 2,710000 2,510000 2,700000 399600,000000
CEPU 2020-12-30 2,670000 2,740000 2,550000 2,610000 248800,000000
CEPU 2020-12-29 2,610000 2,670000 2,460000 2,660000 245800,000000
CEPU 2020-12-28 2,620000 2,650000 2,480000 2,630000 320600,000000
CEPU 2020-12-24 2,660000 2,680000 2,630000 2,640000 12400,000000
CEPU 2020-12-23 2,640000 2,730000 2,640000 2,660000 107500,000000
CEPU 2020-12-22 2,690000 2,710000 2,620000 2,680000 273600,000000
CEPU 2020-12-21 2,620000 2,740000 2,620000 2,690000 111900,000000
CEPU 2020-12-18 2,710000 2,800000 2,670000 2,790000 178000,000000
CEPU 2020-12-17 2,660000 2,740000 2,660000 2,730000 58200,000000
CEPU 2020-12-16 2,640000 2,670000 2,580000 2,670000 95700,000000
CEPU 2020-12-15 2,700000 2,700000 2,630000 2,660000 58700,000000
CEPU 2020-12-14 2,730000 2,750000 2,630000 2,650000 105800,000000
CEPU 2020-12-11 2,690000 2,780000 2,690000 2,730000 60400,000000
CEPU 2020-12-10 2,650000 2,770000 2,650000 2,710000 121900,000000
CEPU 2020-12-09 2,670000 2,780000 2,630000 2,650000 339600,000000
CEPU 2020-12-08 2,880000 2,900000 2,800000 2,850000 85500,000000
CEPU 2020-12-07 2,800000 2,870000 2,800000 2,870000 83100,000000
CEPU 2020-12-04 2,800000 2,880000 2,770000 2,780000 84400,000000
CEPU 2020-12-03 2,720000 2,830000 2,720000 2,800000 106600,000000
CEPU 2020-12-02 2,700000 2,770000 2,610000 2,750000 88600,000000
CEPU 2020-12-01 2,750000 2,770000 2,660000 2,680000 110200,000000
CEPU 2020-11-30 2,650000 2,700000 2,620000 2,700000 236600,000000
CEPU 2020-11-27 2,600000 2,650000 2,560000 2,620000 98200,000000
CEPU 2020-11-25 2,550000 2,600000 2,510000 2,580000 103200,000000
CEPU 2020-11-24 2,520000 2,580000 2,490000 2,580000 271600,000000
CEPU 2020-11-23 2,440000 2,470000 2,400000 2,460000 118400,000000
CEPU 2020-11-20 2,480000 2,480000 2,380000 2,420000 75600,000000
CEPU 2020-11-19 2,510000 2,510000 2,410000 2,450000 140900,000000
CEPU 2020-11-18 2,590000 2,590000 2,410000 2,480000 125100,000000
CEPU 2020-11-17 2,480000 2,580000 2,380000 2,580000 209000,000000
CEPU 2020-11-16 2,360000 2,500000 2,350000 2,470000 673500,000000
CEPU 2020-11-13 2,390000 2,390000 2,310000 2,350000 174800,000000
CEPU 2020-11-12 2,490000 2,540000 2,320000 2,350000 130100,000000
CEPU 2020-11-11 2,500000 2,580000 2,380000 2,450000 121600,000000
CEPU 2020-11-10 2,430000 2,540000 2,380000 2,500000 316100,000000
CEPU 2020-11-09 2,570000 2,590000 2,370000 2,390000 244600,000000
CEPU 2020-11-06 2,410000 2,470000 2,320000 2,440000 317400,000000
CEPU 2020-11-05 2,270000 2,390000 2,270000 2,390000 310400,000000
CEPU 2020-11-04 2,180000 2,330000 2,180000 2,190000 103400,000000
CEPU 2020-11-03 2,280000 2,390000 2,150000 2,160000 184300,000000
CEPU 2020-11-02 2,170000 2,300000 2,170000 2,230000 315200,000000
CEPU 2020-10-30 2,220000 2,240000 2,150000 2,170000 63200,000000
CEPU 2020-10-29 2,200000 2,230000 2,160000 2,210000 94100,000000
CEPU 2020-10-28 2,240000 2,240000 2,140000 2,170000 111400,000000
CEPU 2020-10-27 2,360000 2,390000 2,290000 2,290000 64000,000000
CEPU 2020-10-26 2,330000 2,420000 2,280000 2,360000 135100,000000
CEPU 2020-10-23 2,300000 2,340000 2,260000 2,330000 60200,000000
CEPU 2020-10-22 2,320000 2,410000 2,210000 2,290000 154600,000000
CEPU 2020-10-21 2,350000 2,380000 2,260000 2,270000 50600,000000
CEPU 2020-10-20 2,330000 2,370000 2,250000 2,340000 205800,000000
CEPU 2020-10-19 2,230000 2,330000 2,200000 2,320000 125100,000000
CEPU 2020-10-16 2,180000 2,240000 2,150000 2,230000 66900,000000
CEPU 2020-10-15 2,250000 2,250000 2,160000 2,210000 94700,000000
CEPU 2020-10-14 2,320000 2,340000 2,240000 2,270000 119100,000000
CEPU 2020-10-13 2,300000 2,320000 2,220000 2,280000 72700,000000
CEPU 2020-10-12 2,260000 2,300000 2,220000 2,270000 27800,000000
CEPU 2020-10-09 2,260000 2,300000 2,210000 2,210000 19000,000000
CEPU 2020-10-08 2,210000 2,300000 2,210000 2,260000 27200,000000
CEPU 2020-10-07 2,110000 2,280000 2,100000 2,200000 73300,000000
CEPU 2020-10-06 2,160000 2,200000 2,120000 2,120000 65900,000000
CEPU 2020-10-05 2,230000 2,230000 2,140000 2,140000 53300,000000
CEPU 2020-10-02 2,160000 2,250000 2,100000 2,150000 143100,000000
CEPU 2020-10-01 2,240000 2,290000 2,160000 2,240000 88900,000000
CEPU 2020-09-30 2,150000 2,250000 2,120000 2,240000 136800,000000
CEPU 2020-09-29 2,070000 2,170000 2,070000 2,150000 52600,000000
CEPU 2020-09-28 2,240000 2,240000 2,100000 2,100000 40100,000000
CEPU 2020-09-25 2,110000 2,180000 2,080000 2,130000 66600,000000
CEPU 2020-09-24 2,000000 2,150000 1,990000 2,130000 73000,000000
CEPU 2020-09-23 2,090000 2,120000 1,990000 1,990000 92300,000000
CEPU 2020-09-22 2,110000 2,160000 2,020000 2,080000 109800,000000
CEPU 2020-09-21 2,100000 2,160000 2,020000 2,060000 89000,000000
CEPU 2020-09-18 2,150000 2,250000 2,110000 2,110000 132400,000000
CEPU 2020-09-17 2,210000 2,280000 2,070000 2,120000 193200,000000
CEPU 2020-09-16 2,410000 2,410000 2,190000 2,210000 166200,000000
CEPU 2020-09-15 2,340000 2,420000 2,280000 2,370000 92400,000000
CEPU 2020-09-14 2,400000 2,430000 2,330000 2,330000 43000,000000
CEPU 2020-09-11 2,400000 2,470000 2,350000 2,420000 47000,000000
CEPU 2020-09-10 2,480000 2,480000 2,400000 2,400000 43800,000000
CEPU 2020-09-09 2,490000 2,520000 2,420000 2,420000 48100,000000
CEPU 2020-09-08 2,420000 2,540000 2,410000 2,470000 58900,000000
CEPU 2020-09-04 2,530000 2,570000 2,430000 2,460000 45000,000000
CEPU 2020-09-03 2,530000 2,580000 2,390000 2,480000 110800,000000
CEPU 2020-09-02 2,500000 2,530000 2,460000 2,520000 57300,000000
CEPU 2020-09-01 2,530000 2,570000 2,480000 2,530000 102300,000000
CEPU 2020-08-31 2,730000 2,730000 2,490000 2,510000 268700,000000
CEPU 2020-08-28 2,590000 2,710000 2,540000 2,680000 196600,000000
CEPU 2020-08-27 2,570000 2,620000 2,460000 2,570000 148600,000000
CEPU 2020-08-26 2,440000 2,540000 2,440000 2,530000 149000,000000
CEPU 2020-08-25 2,440000 2,480000 2,370000 2,440000 115800,000000
CEPU 2020-08-24 2,470000 2,500000 2,380000 2,420000 415400,000000
CEPU 2020-08-21 2,530000 2,580000 2,440000 2,460000 132400,000000
CEPU 2020-08-20 2,570000 2,570000 2,480000 2,510000 123700,000000
CEPU 2020-08-19 2,620000 2,640000 2,530000 2,560000 92600,000000
CEPU 2020-08-18 2,680000 2,680000 2,530000 2,580000 107100,000000
CEPU 2020-08-17 2,730000 2,730000 2,570000 2,630000 77300,000000
CEPU 2020-08-14 2,730000 2,780000 2,680000 2,780000 69900,000000
CEPU 2020-08-13 2,560000 2,730000 2,560000 2,730000 92600,000000
CEPU 2020-08-12 2,650000 2,680000 2,500000 2,570000 226600,000000
CEPU 2020-08-11 2,760000 2,760000 2,650000 2,650000 88700,000000
CEPU 2020-08-10 2,770000 2,800000 2,720000 2,740000 39300,000000
CEPU 2020-08-07 2,740000 2,760000 2,660000 2,730000 61800,000000
CEPU 2020-08-06 2,730000 2,760000 2,620000 2,740000 131600,000000
CEPU 2020-08-05 2,840000 2,940000 2,670000 2,690000 263900,000000
CEPU 2020-08-04 2,940000 3,050000 2,740000 2,830000 513400,000000
CEPU 2020-08-03 2,630000 2,930000 2,550000 2,780000 376300,000000
CEPU 2020-07-31 2,710000 2,710000 2,560000 2,660000 77200,000000
CEPU 2020-07-30 2,730000 2,730000 2,630000 2,660000 99100,000000
CEPU 2020-07-29 2,830000 2,870000 2,720000 2,730000 112100,000000
CEPU 2020-07-28 2,920000 2,970000 2,780000 2,820000 62600,000000
CEPU 2020-07-27 2,940000 3,040000 2,890000 2,930000 152800,000000
CEPU 2020-07-24 2,870000 2,990000
CEPU 2020-07-23 2,910000 3,050000
CEPU 2020-07-22 2,650000 2,970000
CEPU 2020-07-21 2,670000 2,790000
CEPU 2020-07-20 2,660000 2,660000
CEPU 2020-07-17 2,730000 2,780000
CEPU 2020-07-16 2,740000 2,770000
CEPU 2020-07-15 2,720000 2,810000
CEPU 2020-07-14 2,690000 2,730000
CEPU 2020-07-13 2,800000 2,900000
CEPU 2020-07-10 2,650000 2,770000
CEPU 2020-07-09 2,730000 2,800000
CEPU 2020-07-08 2,860000 2,860000
CEPU 2020-07-07 2,900000 2,900000
CEPU 2020-07-06 2,670000 2,910000
CEPU 2020-07-02 2,550000 2,660000
CEPU 2020-07-01 2,530000 2,660000
CEPU 2020-06-30 2,550000 2,560000
CEPU 2020-06-29 2,700000 2,700000
CEPU 2020-06-26 2,610000 2,620000
CEPU 2020-06-25 2,580000 2,710000
CEPU 2020-06-24 2,620000 2,650000
CEPU 2020-06-23 2,580000 2,730000
CEPU 2020-06-22 2,440000 2,540000
CEPU 2020-06-19 2,410000 2,510000
CEPU 2020-06-18 2,430000 2,510000
CEPU 2020-06-17 2,550000 2,610000
CEPU 2020-06-16 2,690000 2,730000
CEPU 2020-06-15 2,540000 2,620000
CEPU 2020-06-12 2,750000 2,790000
CEPU 2020-06-11 2,740000 2,820000
CEPU 2020-06-10 2,900000 2,950000
CEPU 2020-06-09 3,150000 3,150000
CEPU 2020-06-08 2,830000 3,150000
CEPU 2020-06-05 2,950000 2,970000
CEPU 2020-06-04 2,890000 2,890000
CEPU 2020-06-03 2,920000 2,980000
CEPU 2020-06-02 2,850000 3,000000
CEPU 2020-06-01 2,700000 2,860000
CEPU 2020-05-29 2,780000 2,920000
CL 2022-06-27 79,559998 80,339996
CL 2022-06-24 79,379997 80,519997
CL 2022-06-23 78,150002 79,179901
CL 2022-06-22 76,529999 78,144997
CL 2022-06-21 74,900002 76,739998
CL 2022-06-17 73,660004 74,430000
CL 2022-06-16 73,430000 74,779999
CL 2022-06-15 75,860001 75,468002
CL 2022-06-14 75,860001 76,040001
CL 2022-06-13 75,430000 76,820000
CL 2022-06-10 76,180000 77,250000
CL 2022-06-09 78,089996 78,910004
CL 2022-06-08 78,580002 78,599998
CL 2022-06-07 77,989998 78,750000
CL 2022-06-06 79,199997 79,680000
CL 2022-06-03 79,019997 79,559998
CL 2022-06-02 78,510002 79,300003
CL 2022-06-01 79,010002 79,059998
CL 2022-05-31 78,519997 79,309998
2,740000 2,940000 131500,000000
2,870000 2,890000 179200,000000
2,650000 2,970000 197000,000000
2,670000 2,750000 164500,000000
2,560000 2,590000 102600,000000
2,660000 2,670000 47900,000000
2,720000 2,750000 15400,000000
2,650000 2,770000 169100,000000
2,650000 2,690000 71700,000000
2,650000 2,690000 220600,000000
2,610000 2,750000 160400,000000
2,650000 2,660000 161100,000000
2,670000 2,820000 122700,000000
2,720000 2,820000 108500,000000
2,630000 2,900000 519900,000000
2,500000 2,510000 197500,000000
2,470000 2,600000 71500,000000
2,430000 2,540000 174500,000000
2,530000 2,560000 48600,000000
2,530000 2,610000 40800,000000
2,560000 2,620000 112300,000000
2,460000 2,560000 212400,000000
2,520000 2,640000 321700,000000
2,390000 2,510000 177100,000000
2,400000 2,470000 139000,000000
2,350000 2,360000 275100,000000
2,490000 2,580000 108600,000000
2,510000 2,510000 230400,000000
2,500000 2,550000 116100,000000
2,530000 2,620000 193600,000000
2,580000 2,590000 295000,000000
2,680000 2,880000 281700,000000
2,830000 2,900000 331900,000000
2,800000 3,140000 477800,000000
2,760000 2,790000 407500,000000
2,710000 2,760000 112900,000000
2,790000 2,820000 335200,000000
2,750000 2,810000 498400,000000
2,700000 2,770000 291000,000000
2,680000 2,720000 266100,000000
79,379997 79,879997 4564627,000000
79,169998 80,379997 5193204,000000
78,120003 78,879997 3932416,000000
76,360001 77,910004 4653797,000000
74,400002 76,459999 4456687,000000
73,010002 74,040001 11016464,000000
72,709999 73,919998 5342893,000000
73,065002 74,160004 6023438,000000
73,669998 74,269997 3960389,000000
75,430000 76,190002 4490567,000000
75,150002 76,629997 4294611,000000
76,720001 76,849998 6327245,000000
77,800003 77,870003 3131283,000000
77,599998 78,709999 6609128,000000
78,589996 78,779999 2523560,000000
78,760002 78,930000 3150105,000000
77,260002 79,269997 3519511,000000
77,930000 78,199997 3963381,000000
77,830002 78,809998 5898773,000000
CL 2022-05-27 78,389999 79,070000 78,150002 78,860001 2742337,000000
CL 2022-05-26 78,389999 78,699997 77,580002 78,160004 4138151,000000
CL 2022-05-25 77,309998 77,930000 76,870003 77,489998 3548661,000000
CL 2022-05-24 77,309998 77,930000 77,010002 77,110001 1527854,000000
CL 2022-05-23 75,580002 76,779999 75,379997 76,519997 3754666,000000
CL 2022-05-20 75,379997 75,629997 73,870003 75,129997 6825146,000000
CL 2022-05-19 74,669998 75,360001 73,930000 75,120003 5477145,000000
CL 2022-05-18 78,279999 78,449997 75,480003 75,709999 4590449,000000
CL 2022-05-17 78,510002 78,889999 77,459999 78,769997 4017077,000000
CL 2022-05-13 77,849998 78,430000 76,989998 78,400002 5068563,000000
CL 2022-05-12 77,419998 77,879997 76,720001 77,550003 5244723,000000
CL 2022-05-11 76,809998 78,059998 76,500000 76,750000 4569437,000000
CL 2022-05-10 77,660004 77,989998 76,379997 76,669998 5784804,000000
CL 2022-05-09 76,349998 78,440002 76,059998 77,669998 5626417,000000
CL 2022-05-06 76,070000 77,059998 75,769997 76,839996 5146080,000000
CL 2022-05-05 76,489998 76,870003 75,559998 76,089996 4899668,000000
CL 2022-05-04 74,470001 77,550003 74,300003 77,000000 8437559,000000
CL 2022-05-03 74,870003 75,459999 73,930000 74,489998 5657779,000000
CL 2022-05-02 77,070000 77,370003 74,209999 75,180000 7133010,000000
CL 2022-04-29 77,739998 77,949997 76,180000 77,050003 14900016,000000
CL 2022-04-27 80,279999 81,699997 80,199997 80,690002 4415487,000000
CL 2022-04-26 81,930000 82,370003 80,440002 80,519997 3936220,000000
CL 2022-04-25 81,480003 82,160004 80,059998 81,809998 5717785,000000
CL 2022-04-22 81,599998 83,370003 81,010002 81,099998 4340744,000000
CL 2022-04-21 81,599998 82,519997 81,500000 82,099998 4661132,000000
CL 2022-04-20 80,239998 81,800003 80,220001 81,529999 8705214,000000
CL 2022-04-19 79,849998 80,879997 79,800003 80,610001 4266227,000000
CL 2022-04-18 80,860001 81,180000 79,720001 80,010002 5230884,000000
CL 2022-04-14 81,360001 81,470001 80,870003 80,940002 7483770,000000
CL 2022-04-13 81,000000 81,360001 80,830002 80,989998 4281545,000000
CL 2022-04-12 80,190002 81,220001 80,089996 81,000000 5775678,000000
CL 2022-04-11 80,370003 80,830002 79,959999 80,440002 6281026,000000
CL 2022-04-08 80,430000 80,559998 79,820000 80,250000 5373779,000000
CL 2022-04-07 78,870003 80,620003 78,610001 80,419998 7123418,000000
CL 2022-04-06 77,180000 78,879997 76,720001 78,809998 6925044,000000
CL 2022-04-05 76,279999 77,809998 76,279999 77,449997 4111860,000000
CL 2022-04-04 75,820000 76,629997 74,879997 76,589996 4350180,000000
CL 2022-04-01 75,870003 76,440002 75,110001 76,419998 6224888,000000
CL 2022-03-31 76,199997 76,379997 75,379997 75,830002 6082126,000000
CL 2022-03-30 75,550003 76,379997 75,389999 76,360001 3879653,000000
CL 2022-03-29 76,139999 76,779999 75,750000 76,199997 4651475,000000
CL 2022-03-28 74,839996 75,419998 74,839996 75,389999 3577212,000000
CL 2022-03-25 73,910004 75,059998 73,779999 74,779999 4401064,000000
CL 2022-03-24 73,660004 74,010002 73,169998 73,650002 3539524,000000
CL 2022-03-23 74,699997 74,910004 73,540001 73,629997 3524282,000000
CL 2022-03-22 74,379997 74,690002 73,470001 74,500000 4955833,000000
CL 2022-03-21 73,599998 74,199997 72,860001 74,150002 10091008,000000
CL 2022-03-18 75,389999 75,400002 72,199997 72,199997 13992668,000000
CL 2022-03-17 75,160004 75,430000 74,610001 75,129997 3916281,000000
CL 2022-03-16 75,529999 75,900002 74,440002 75,150002 4395061,000000
CL 2022-03-15 74,800003 75,739998 74,519997 75,489998 4027398,000000
CL 2022-03-14 74,309998 75,269997 73,790001 73,959999 3967772,000000
CL 2022-03-11 74,209999 75,180000 73,699997 73,769997 4119260,000000
CL 2022-03-10 75,150002 75,379997 73,349998 73,839996 4644178,000000
CL 2022-03-09 76,180000 76,639999 75,430000 75,540001 5783712,000000
CL 2022-03-08 76,769997 77,059998 74,779999 74,870003 4907355,000000
CL 2022-03-07 76,910004 77,239998 75,860001 76,680000 4298645,000000
CL 2022-03-04 76,699997 77,510002 76,400002 77,360001 3670899,000000
CL 2022-03-03 76,820000 77,919998 76,879997 77,400002 3884399,000000
CL 2022-03-02 75,970001 77,029999 75,769997 76,699997 3613521,000000
CL 2022-03-01 77,000000 77,180000 75,730003 76,040001 3623485,000000
CL 2022-02-28 77,129997 77,330002 76,139999 76,949997 4158919,000000
CL 2022-02-25 76,029999 78,349998 75,980003 78,139999 5249861,000000
CL 2022-02-24 78,139999 78,419998 75,459999 75,580002 7111801,000000
CL 2022-02-23 79,220001 79,519997 78,540001 78,639999 3405998,000000
CL 2022-02-22 79,360001 79,800003 78,550003 78,849998 3542827,000000
CL 2022-02-18 79,309998 79,650002 78,940002 79,550003 3351775,000000
CL 2022-02-17 78,150002 79,349998 77,879997 79,150002 3769354,000000
CL 2022-02-16 78,639999 79,019997 77,379997 78,339996 3704274,000000
CL 2022-02-15 79,660004 79,940002 78,199997 78,580002 3999316,000000
CL 2022-02-14 79,559998 79,940002 78,010002 79,260002 4649004,000000
CL 2022-02-11 80,059998 80,220001 79,389999 79,529999 5658369,000000
CL 2022-02-10 80,379997 80,699997 79,430000 79,720001 3682129,000000
CL 2022-02-09 81,099998 81,360001 80,309998 80,870003 3176067,000000
CL 2022-02-08 81,300003 81,529999 80,839996 80,919998 3176067,000000
CL 2022-02-07 81,470001 81,730003 80,370003 81,120003 2943489,000000
CL 2022-02-04 82,209999 82,379997 80,809998 81,120003 5172029,000000
CL 2022-02-03 82,779999 83,269997 82,389999 82,730003 3775213,000000
CL 2022-02-02 82,059998 83,019997 81,820000 82,800003 4604009,000000
CL 2022-02-01 82,750000 82,949997 81,519997 81,919998 5116476,000000
CL 2022-01-31 82,239998 82,900002 81,550003 82,449997 6345676,000000
CL 2022-01-28 81,959999 83,169998 80,529999 83,050003 5590686,000000
CL 2022-01-27 81,959999 83,610001 81,599998 82,699997 6054362,000000
CL 2022-01-26 79,930000 81,709999 79,589996 81,389999 7453383,000000
CL 2022-01-25 83,190002 83,320000 81,489998 81,739998 6815484,000000
CL 2022-01-24 84,180000 84,750000 82,239998 83,669998 6363165,000000
CL 2022-01-21 83,610001 84,699997 83,099998 83,669998 5640005,000000
CL 2022-01-20 83,900002 84,639999 83,239998 83,290001 6377006,000000
CL 2022-01-19 83,629997 85,040001 83,550003 84,059998 5350419,000000
CL 2022-01-18 82,779999 83,169998 81,989998 83,120003 6746155,000000
CL 2022-01-14 82,610001 83,610001 82,040001 83,449997 4432008,000000
CL 2022-01-13 82,809998 82,839996 81,970001 82,540001 6698635,000000
CL 2022-01-12 83,019997 83,320000 82,550003 82,870003 3984345,000000
CL 2022-01-11 83,419998 83,559998 82,430000 83,169998 3491556,000000
CL 2022-01-10 84,290001 84,510002 83,290001 83,709999 4000998,000000
CL 2022-01-07 84,779999 84,919998 84,160004 84,440002 2288900,000000
CL 2022-01-06 84,980003 85,610001 84,160004 84,660004 3943607,000000
CL 2022-01-05 84,709999 85,610001 84,709999 85,220001 4439855,000000
CL 2022-01-04 84,430000 85,290001 84,180000 84,870003 4114594,000000
CL 2022-01-03 84,550003 84,849998 83,489998 84,589996 5321139,000000
CL 2021-12-31 84,589996 85,400002 84,589996 85,339996 2098731,000000
CL 2021-12-30 85,099998 85,180000 84,489998 84,589996 2241011,000000
CL 2021-12-29 84,589996 85,089996 84,250000 84,910004 2079796,000000
CL 2021-12-28 83,900002 84,669998 83,830002 84,459999 2013587,000000
CL 2021-12-27 83,000000 84,050003 82,889999 83,910004 2867413,000000
CL 2021-12-23 82,470001 83,010002 82,209999 82,790001 3870383,000000
CL 2021-12-22 82,180000 82,550003 81,889999 82,459999 3373001,000000
CL 2021-12-21 82,309998 82,739998 81,769997 82,089996 4243841,000000
CL 2021-12-20 82,089996 82,849998 81,820000 82,519997 5049530,000000
CL 2021-12-17 83,580002 84,269997 82,239998 82,480003 8860034,000000
CL 2021-12-16 82,709999 84,059998 82,489998 83,949997 5164075,000000
CL 2021-12-15 81,930000 83,220001 81,839996 82,760002 4476423,000000
CL 2021-12-14 81,199997 82,339996 81,070000 82,129997 7047817,000000
CL 2021-12-13 79,279999 81,250000 79,279999 81,139999 5949794,000000
CL 2021-12-10 78,500000 79,599998 78,190002 79,470001 3830768,000000
CL 2021-12-09 77,669998 78,300003 77,309998 78,000000 2319025,000000
CL 2021-12-08 77,389999 77,959999 76,779999 77,750000 2708193,000000
CL 2021-12-07 78,250000 78,820000 77,669998 77,809998 3104320,000000
CL 2021-12-06 77,290001 79,080002 77,150002 78,580002 6284402,000000
CL 2021-12-03 76,019997 76,779999 75,430000 76,769997 4837570,000000
CL 2021-12-02 75,720001 76,260002 75,370003 75,459999 3822331,000000
CL 2021-12-01 75,500000 76,529999 75,320000 75,389999 3652361,000000
CL 2021-11-30 77,139999 77,400002 75,010002 75,019997 8702221,000000
CL 2021-11-29 77,080002 78,070000 76,940002 77,709999 3435283,000000
CL 2021-11-26 77,779999 78,599998 76,959999 77,059998 2351254,000000
CL 2021-11-24 78,070000 78,160004 77,370003 77,760002 1928933,000000
CL 2021-11-23 77,690002 78,180000 77,239998 77,930000 2900924,000000
CL 2021-11-22 77,410004 78,309998 77,320000 77,559998 3600953,000000
CL 2021-11-19 76,470001 77,660004 76,470001 77,199997 3916892,000000
CL 2021-11-18 77,489998 77,550003 76,169998 76,389999 3416589,000000
CL 2021-11-17 77,769997 77,779999 77,169998 77,580002 3013795,000000
CL 2021-11-16 78,500000 78,779999 77,839996 77,879997 2913363,000000
CL 2021-11-15 78,250000 78,349998 77,879997 78,300003 2982987,000000
CL 2021-11-12 77,919998 78,459999 77,660004 78,029999 3054455,000000
CL 2021-11-11 78,389999 78,430000 77,839996 77,989998 2662290,000000
CL 2021-11-10 77,940002 78,529999 77,589996 78,470001 2758776,000000
CL 2021-11-09 77,870003 78,180000 77,489998 78,050003 2688605,000000
CL 2021-11-08 77,849998 77,949997 77,010002 77,739998 3097421,000000
CL 2021-11-05 77,550003 77,949997 77,080002 77,839996 3388290,000000
CL 2021-11-04 76,889999 77,529999 76,879997 77,290001 3406939,000000
CL 2021-11-03 76,320000 77,290001 75,959999 77,269997 3915928,000000
CL 2021-11-02 75,790001 76,610001 75,570000 76,269997 4028101,000000
CL 2021-11-01 75,989998 76,599998 75,680000 75,949997 3523601,000000
CL 2021-10-29 77,029999 77,430000 75,669998 76,190002 5808348,000000
CL 2021-10-28 75,900002 76,910004 75,709999 76,879997 4843609,000000
CL 2021-10-27 76,309998 76,610001 75,610001 75,900002 4301675,000000
CL 2021-10-26 75,440002 76,180000 75,230003 76,160004 5397571,000000
CL 2021-10-25 75,019997 75,349998 74,209999 75,139999 6202665,000000
CL 2021-10-22 74,809998 75,690002 74,599998 75,500000 7584333,000000
CL 2021-10-21 75,430000 75,580002 74,830002 74,889999 4369377,000000
CL 2021-10-20 74,570000 75,629997 74,519997 75,099998 5317039,000000
CL 2021-10-19 74,699997 74,889999 74,300003 74,779999 5036127,000000
CL 2021-10-18 75,930000 76,010002 75,180000 75,279999 4314941,000000
CL 2021-10-15 76,660004 76,970001 76,000000 76,250000 4076001,000000
CL 2021-10-14 76,209999 76,800003 76,000000 76,599998 3738963,000000
CL 2021-10-13 75,750000 76,220001 75,080002 76,070000 3683984,000000
CL 2021-10-12 75,650002 76,199997 75,389999 75,669998 2755961,000000
CL 2021-10-11 75,900002 76,160004 75,570000 75,800003 3742207,000000
CL 2021-10-08 75,540001 75,889999 75,320000 75,589996 2466282,000000
CL 2021-10-07 75,529999 76,410004 75,519997 75,589996 3101260,000000
CL 2021-10-06 74,070000 75,190002 74,010002 75,099998 3969207,000000
CL 2021-10-05 75,000000 75,070000 74,370003 74,419998 4594852,000000
CL 2021-10-04 75,510002 75,930000 74,610001 75,059998 3533432,000000
CL 2021-10-01 75,849998 76,010002 75,070000 75,580002 2955909,000000
CL 2021-09-30 77,120003 77,279999 75,580002 75,580002 4177190,000000
CL 2021-09-29 75,820000 77,360001 75,690002 77,080002 4085138,000000
CL 2021-09-28 75,620003 76,160004 75,410004 75,820000 4621977,000000
CL 2021-09-27 76,500000 76,660004 75,919998 76,010002 2849387,000000
CL 2021-09-24 76,599998 76,940002 76,510002 76,629997 2213976,000000
CL 2021-09-23 76,730003 76,900002 76,320000 76,669998 2392503,000000
CL 2021-09-22 76,760002 77,040001 76,260002 76,430000 2811461,000000
CL 2021-09-21 76,279999 77,110001 76,260002 76,389999 4222540,000000
CL 2021-09-20 77,019997 77,230003 75,699997 76,169998 4927711,000000
CL 2021-09-17 76,260002 76,949997 76,169998 76,230003 6907038,000000
CL 2021-09-16 77,129997 77,250000 75,860001 76,470001 4170765,000000
CL 2021-09-15 77,480003 77,839996 77,070000 77,209999 2743139,000000
CL 2021-09-14 77,379997 77,589996 77,089996 77,300003 2381302,000000
CL 2021-09-13 77,339996 78,169998 77,160004 77,379997 3371486,000000
CL 2021-09-10 77,470001 77,459999 76,790001 77,040001 3281162,000000
CL 2021-09-09 78,070000 78,209999 77,230003 77,300003 3925748,000000
CL 2021-09-08 76,610001 77,860001 76,599998 77,779999 3856489,000000
CL 2021-09-07 77,900002 77,930000 76,830002 76,900002 3057835,000000
CL 2021-09-03 78,400002 78,449997 77,769997 77,910004 2991422,000000
CL 2021-09-02 78,330002 78,559998 78,089996 78,519997 2502793,000000
CL 2021-09-01 77,839996 78,470001 77,830002 78,330002 2647372,000000
CL 2021-08-31 77,650002 78,279999 77,519997 77,949997 3783322,000000
CL 2021-08-30 77,629997 77,940002 77,459999 77,650002 1948849,000000
CL 2021-08-27 77,309998 77,809998 77,209999 77,440002 2106202,000000
CL 2021-08-26 77,669998 77,779999 77,040001 77,309998 2308688,000000
CL 2021-08-25 77,500000 77,830002 76,989998 77,650002 3635914,000000
CL 2021-08-24 78,000000 78,290001 77,660004 77,669998 2499618,000000
CL 2021-08-23 78,730003 78,980003 78,330002 78,379997 3137291,000000
CL 2021-08-20 79,120003 79,430000 78,559998 78,800003 3022822,000000
CL 2021-08-19 78,190002 79,279999 78,290001 78,970001 3527835,000000
CL 2021-08-18 79,839996 79,889999 78,129997 78,160004 3641444,000000
CL 2021-08-17 79,540001 80,720001 79,540001 80,029999 3287604,000000
CL 2021-08-16 79,489998 80,150002 79,489998 79,779999 2757951,000000
CL 2021-08-13 78,739998 79,570000 78,680000 79,440002 3519815,000000
CL 2021-08-12 79,599998 79,570000 78,769997 78,790001 3595483,000000
CL 2021-08-11 78,550003 79,339996 78,760002 79,099998 4238053,000000
CL 2021-08-10 78,550003 78,769997 78,000000 78,730003 2422677,000000
CL 2021-08-09 7877,000000 78,930000 78,029999 78,339996 2561471,000000
CL 2021-08-06 78,970001 79,250000 78,290001 78,629997 2871995,000000
CL 2021-08-05 78,769997 79,360001 78,400002 78,900002 4134062,000000
CL 2021-08-04 79,260002 79,459999 77,820000 78,250000 4062253,000000
CL 2021-08-03 79,339996 79,879997 79,099998 79,419998 3635354,000000
CL 2021-08-02 79,489998 79,809998 78,650002 79,540001 5287123,000000
CL 2021-07-30 80,519997 81,059998 79,220001 79,500000 9336054,000000
CL 2021-07-29 83,480003 83,820000 83,029999 83,519997 3910610,000000
CL 2021-07-28 84,010002 84,260002 83,139999 83,180000 3110505,000000
CL 2021-07-27 83,779999 84,570000 83,440002 83,949997 3694301,000000
CL 2021-07-26 83,150002 84,300003 82,949997 84,089996 4426736,000000
CL 2021-07-23 81,720001 83,459999 81,529999 83,279999 3107535,000000
CL 2021-07-22 81,639999 82,470001 81,290001 81,839996 3659861,000000
CL 2021-07-21 81,639999 81,959999 81,290001 81,919998 1685900,000000
CL 2021-07-20 83,820000 84,769997 82,669998 82,690002 4883894,000000
CL 2021-07-19 84,379997 84,959999 83,190002 83,970001 4960221,000000
CL 2021-07-16 83,660004 84,500000 83,779999 84,389999 6521669,000000
CL 2021-07-15 83,330002 83,760002 82,650002 83,629997 4200480,000000
CL 2021-07-14 82,629997 83,379997 82,279999 83,230003 2958013,000000
CL 2021-07-13 82,779999 83,320000 82,349998 82,639999 2733673,000000
CL 2021-07-12 82,510002 83,120003 82,470001 82,930000 3806623,000000
CL 2021-07-09 82,669998 82,809998 82,269997 82,430000 2801586,000000
CL 2021-07-08 82,580002 82,980003 82,050003 82,339996 3366010,000000
CL 2021-07-07 82,099998 83,089996 81,910004 82,660004 2807521,000000
CL 2021-07-06 81,669998 82,099998 81,449997 81,970001 3208967,000000
CL 2021-07-02 81,919998 82,120003 81,589996 81,699997 2702646,000000
CL 2021-07-01 81,500000 81,879997 81,250000 81,739998 3501442,000000
CL 2021-06-30 81,570000 81,660004 80,820000 81,349998 4482348,000000
CL 2021-06-29 81,860001 82,080002 81,070000 81,250000 2881124,000000
CL 2021-06-28 81,599998 82,290001 81,580002 81,720001 2734334,000000
CL 2021-06-25 80,610001 81,510002 80,330002 81,459999 5025939,000000
CL 2021-06-24 80,269997 80,860001 80,220001 80,559998 3448122,000000
CL 2021-06-23 81,279999 81,339996 80,239998 80,250000 3668484,000000
CL 2021-06-22 81,459999 81,690002 81,029999 81,290001 3073432,000000
CL 2021-06-21 81,269997 81,550003 81,129997 81,440002 2956710,000000
CL 2021-06-18 81,919998 82,139999 81,000000 81,019997 7468740,000000
CL 2021-06-17 81,809998 82,650002 81,470001 82,430000 3193184,000000
CL 2021-06-16 83,900002 83,900002 81,910004 81,949997 3375993,000000
CL 2021-06-15 83,690002 83,860001 83,150002 83,269997 3220383,000000
CL 2021-06-14 83,660004 83,639999 82,860001 83,410004 2174630,000000
CL 2021-06-11 83,699997 83,750000 83,110001 83,629997 2442292,000000
CL 2021-06-10 82,550003 83,669998 82,570000 83,599998 4075594,000000
CL 2021-06-09 83,449997 83,860001 82,529999 82,559998 6530262,000000
CL 2021-06-08 84,059998 84,230003 82,879997 82,930000 3231333,000000
CL 2021-06-07 84,089996 84,080002 83,379997 83,900002 3209696,000000
CL 2021-06-04 84,400002 84,519997 83,709999 83,970001 2694618,000000
CL 2021-06-03 82,930000 83,959999 82,720001 83,949997 3789793,000000
CL 2021-06-02 82,769997 83,269997 82,510002 82,879997 3440927,000000
CL 2021-06-01 84,949997 85,000000 82,129997 82,480003 4851876,000000
CL 2021-05-28 83,959999 84,589996 83,709999 83,779999 3971666,000000
CL 2021-05-27 84,370003 84,669998 83,690002 83,690002 4686300,000000
CL 2021-05-26 84,879997 84,879997 84,199997 84,430000 2601700,000000
CL 2021-05-25 84,470001 84,680000 83,900002 84,589996 3472800,000000
CL 2021-05-24 84,440002 84,910004 84,099998 84,400002 3196200,000000
CL 2021-05-21 84,290001 84,660004 84,019997 84,230003 3497900,000000
CL 2021-05-20 83,260002 84,680000 83,169998 84,089996 3966900,000000
CL 2021-05-19 82,800003 83,260002 82,440002 83,209999 4078400,000000
CL 2021-05-18 83,160004 83,879997 82,760002 83,110001 3024200,000000
CL 2021-05-17 83,790001 84,269997 83,379997 83,550003 3522100,000000
CL 2021-05-14 83,489998 84,010002 83,360001 83,559998 4146500,000000
CL 2021-05-13 81,760002 83,760002 81,449997 83,260002 4300200,000000
CL 2021-05-12 82,510002 82,839996 81,930000 82,050003 4075100,000000
CL 2021-05-11 83,570000 83,629997 82,190002 82,440002 5119300,000000
CL 2021-05-10 82,650002 83,930000 82,440002 83,339996 4206000,000000
CL 2021-05-07 82,220001 82,540001 81,860001 82,180000 2263700,000000
CL 2021-05-06 81,629997 82,400002 81,370003 82,309998 3850100,000000
CL 2021-05-05 80,949997 81,550003 80,639999 81,320000 2294600,000000
CL 2021-05-04 81,199997 82,000000 80,849998 81,089996 4129500,000000
CL 2021-05-03 80,839996 81,250000 80,190002 81,070000 3709100,000000
CL 2021-04-30 79,610001 81,160004 79,610001 80,699997 7252300,000000
CL 2021-04-29 79,070000 80,230003 79,019997 79,820000 4828400,000000
CL 2021-04-28 79,059998 79,269997 78,580002 78,769997 3353300,000000
CL 2021-04-27 78,959999 79,129997 78,410004 78,559998 4148900,000000
CL 2021-04-26 79,750000 79,889999 78,970001 79,279999 3920000,000000
CL 2021-04-23 80,410004 80,629997 79,480003 79,790001 3908400,000000
CL 2021-04-22 80,930000 81,629997 80,720001 81,050003 4036400,000000
CL 2021-04-21 81,730003 82,050003 80,809998 81,150002 3755200,000000
CL 2021-04-20 79,930000 81,879997 79,820000 81,330002 4307300,000000
CL 2021-04-19 80,480003 80,580002 79,709999 79,919998 4021200,000000
CL 2021-04-16 80,879997 80,959999 80,300003 80,250000 8134800,000000
CL 2021-04-15 79,769997 80,760002 79,570000 80,010002 4010400,000000
CL 2021-04-14 79,790001 79,809998 79,000000 78,959999 4129600,000000
CL 2021-04-13 79,500000 79,830002 79,120003 79,279999 4442500,000000
CL 2021-04-12 79,800003 80,459999 79,620003 79,709999 3510400,000000
CL 2021-04-09 79,669998 80,169998 79,169998 79,330002 3509000,000000
CL 2021-04-08 79,699997 79,849998 79,190002 79,190002 3773000,000000
CL 2021-04-07 80,230003 80,330002 79,459999 79,169998 5027800,000000
CL 2021-04-06 79,250000 80,139999 79,209999 79,410004 3814800,000000
CL 2021-04-05 78,730003 79,910004 78,610001 79,080002 4026900,000000
CL 2021-04-01 78,529999 79,059998 77,580002 78,110001 4881300,000000
CL 2021-03-31 79,750000 79,820000 78,610001 78,389999 4493200,000000
CL 2021-03-30 79,470001 79,739998 79,010002 78,889999 4841700,000000
CL 2021-03-29 79,110001 79,970001 79,110001 79,449997 3811800,000000
CL 2021-03-26 77,790001 79,260002 77,519997 78,779999 4170300,000000
CL 2021-03-25 78,300003 78,540001 77,470001 77,449997 4769500,000000
CL 2021-03-24 76,900002 78,260002 76,900002 77,330002 4255400,000000
CL 2021-03-23 76,199997 78,320000 75,820000 77,309998 6060800,000000
CL 2021-03-22 74,980003 75,930000 74,839996 75,349998 8160500,000000
CL 2021-03-19 76,099998 76,500000 74,849998 74,559998 11878800,000000
CL 2021-03-18 75,660004 76,209999 74,669998 75,639999 3366700,000000
CL 2021-03-17 76,150002 76,419998 75,400002 75,379997 3914900,000000
CL 2021-03-16 75,849998 76,389999 75,500000 75,440002 4268600,000000
CL 2021-03-15 76,040001 76,120003 74,910004 75,260002 4860300,000000
CL 2021-03-12 75,870003 76,250000 75,389999 75,089996 3141700,000000
CL 2021-03-11 75,570000 75,860001 75,110001 74,849998 4842600,000000
CL 2021-03-10 75,290001 76,330002 74,139999 75,379997 7028500,000000
CL 2021-03-09 76,730003 77,339996 74,849998 74,519997 7085400,000000
CL 2021-03-08 75,760002 77,260002 75,379997 76,019997 4676200,000000
CL 2021-03-05 74,610001 76,239998 74,570000 75,629997 10241200,000000
CL 2021-03-04 74,919998 75,940002 74,269997 74,019997 6337500,000000
CL 2021-03-03 75,099998 75,269997 74,180000 74,190002 5705600,000000
CL 2021-03-02 75,639999 76,050003 75,260002 75,000000 4977000,000000
CL 2021-03-01 75,440002 76,360001 75,330002 75,180000 3872400,000000
CL 2021-02-26 76,660004 76,660004 75,150002 74,779999 5421200,000000
CL 2021-02-25 76,599998 77,169998 76,279999 76,260002 4178100,000000
CL 2021-02-24 77,089996 77,639999 76,629997 76,209999 4083400,000000
CL 2021-02-23 77,800003 78,440002 77,000000 77,059998 4131400,000000
CL 2021-02-22 77,220001 77,440002 76,879997 76,839996 2573400,000000
CL 2021-02-19 78,620003 78,750000 77,110001 76,769997 4540200,000000
CL 2021-02-18 78,339996 78,860001 78,089996 78,279999 2565600,000000
CL 2021-02-17 77,900002 78,919998 77,860001 78,000000 3145000,000000
CL 2021-02-16 78,050003 78,220001 77,070000 77,750000 5147600,000000
CL 2021-02-12 78,330002 78,500000 77,779999 77,989998 2732400,000000
CL 2021-02-11 79,250000 79,300003 78,349998 77,970001 3106000,000000
CL 2021-02-10 79,000000 79,470001 78,269997 78,669998 4882700,000000
CL 2021-02-09 79,639999 79,660004 78,360001 78,260002 3682200,000000
CL 2021-02-08 80,000000 80,129997 79,269997 79,250000 3828700,000000
CL 2021-02-05 79,160004 80,070000 79,110001 79,419998 3579200,000000
CL 2021-02-04 78,769997 79,279999 78,449997 78,489998 3869600,000000
CL 2021-02-03 79,000000 79,410004 78,529999 78,440002 3863600,000000
CL 2021-02-02 78,849998 79,750000 78,559998 78,410004 5018800,000000
CL 2021-02-01 78,639999 79,699997 78,320000 78,080002 6514500,000000
CL 2021-01-29 78,910004 80,199997 77,839996 77,559998 7405100,000000
CL 2021-01-28 78,040001 79,830002 78,029999 78,709999 8037900,000000
CL 2021-01-27 78,550003 78,989998 77,839996 77,589996 6289700,000000
CL 2021-01-26 78,870003 79,089996 77,930000 78,309998 5788400,000000
CL 2021-01-25 78,209999 79,099998 78,150002 78,169998 7750400,000000
CL 2021-01-22 78,779999 78,919998 77,900002 77,750000 4816300,000000
CL 2021-01-21 80,180000 80,430000 78,760002 78,400002 5772000,000000
CL 2021-01-20 79,500000 80,449997 78,900002 79,309998 6897200,000000
CL 2021-01-19 82,550003 82,550003 80,739998 79,949997 4004300,000000
CL 2021-01-15 81,940002 82,440002 81,690002 80,970001 6359600,000000
CL 2021-01-14 82,769997 82,779999 81,620003 81,029999 3732500,000000
CL 2021-01-13 82,250000 82,930000 82,250000 81,570000 4069400,000000
CL 2021-01-12 81,879997 82,750000 81,849998 81,349998 4359800,000000
CL 2021-01-11 82,349998 83,059998 82,099998 81,230003 4430800,000000
CL 2021-01-08 82,089996 82,610001 81,820000 81,430000 5569300,000000
CL 2021-01-07 81,910004 82,550003 81,139999 80,889999 5061000,000000
CL 2021-01-06 84,160004 84,790001 81,870003 81,339996 9053900,000000
CL 2021-01-05 84,330002 84,820000 83,370003 83,580002 2559300,000000
CL 2021-01-04 84,779999 85,559998 83,529999 83,389999 3506000,000000
CL 2020-12-31 84,959999 85,599998 84,529999 84,559998 1893100,000000
CL 2020-12-30 85,180000 85,339996 84,550003 83,790001 2158000,000000
CL 2020-12-29 85,830002 86,209999 84,919998 84,080002 2390900,000000
CL 2020-12-28 85,279999 85,680000 84,980003 84,459999 1225800,000000
CL 2020-12-24 84,620003 85,099998 84,489998 84,089996 733200,000000
CL 2020-12-23 84,589996 84,959999 84,199997 83,489998 2690400,000000
CL 2020-12-22 85,199997 85,419998 84,269997 83,459999 2341500,000000
CL 2020-12-21 85,050003 85,489998 84,370003 84,360001 2757900,000000
CL 2020-12-18 85,660004 86,199997 84,959999 84,970001 6089800,000000
CL 2020-12-17 85,500000 86,050003 85,339996 84,709999 3086500,000000
CL 2020-12-16 85,139999 85,760002 84,639999 84,089996 2862000,000000
CL 2020-12-15 84,510002 85,070000 84,209999 83,809998 2555800,000000
CL 2020-12-14 85,080002 85,449997 84,139999 83,250000 2684400,000000
CL 2020-12-11 84,160004 85,089996 84,150002 83,739998 2610200,000000
CL 2020-12-10 84,889999 85,349998 84,389999 83,650002 2856500,000000
CL 2020-12-09 85,160004 85,339996 84,389999 83,809998 2582900,000000
CL 2020-12-08 84,470001 85,440002 84,190002 84,220001 2664500,000000
CL 2020-12-07 84,800003 85,860001 84,750000 84,440002 2966800,000000
CL 2020-12-04 85,239998 85,680000 84,419998 84,080002 3142600,000000
CL 2020-12-03 85,519997 85,730003 84,410004 84,239998 3842100,000000
CL 2020-12-02 86,070000 86,379997 85,250000 84,790001 2740100,000000
CL 2020-12-01 85,760002 86,339996 85,379997 85,300003 3372300,000000
CL 2020-11-30 84,989998 85,660004 84,199997 84,690002 4355900,000000
CL 2020-11-27 84,949997 85,059998 84,300003 83,959999 2188300,000000
CL 2020-11-25 85,139999 85,470001 84,440002 83,809998 3135700,000000
CL 2020-11-24 84,949997 85,650002 84,120003 83,769997 4223200,000000
CL 2020-11-23 85,230003 85,230003 83,970001 83,599998 3046000,000000
CL 2020-11-20 85,519997 86,410004 85,120003 84,209999 3719000,000000
CL 2020-11-19 84,989998 85,639999 84,699997 84,430000 4400800,000000
CL 2020-11-18 85,639999 85,940002 84,599998 83,669998 4168500,000000
CL 2020-11-17 85,389999 86,059998 85,279999 84,400002 3406800,000000
CL 2020-11-16 85,379997 85,940002 85,209999 84,970001 3701500,000000
CL 2020-11-13 84,779999 85,410004 84,690002 84,410004 3742400,000000
CL 2020-11-12 85,000000 85,120003 84,209999 83,790001 3705200,000000
CL 2020-11-11 84,000000 85,250000 83,440002 83,989998 3896900,000000
CL 2020-11-10 81,889999 83,760002 81,389999 82,419998 4494500,000000
CL 2020-11-09 83,800003 84,570000 81,540001 80,870003 6633800,000000
CL 2020-11-06 83,080002 83,550003 82,449997 82,110001 3481300,000000
CL 2020-11-05 84,750000 84,750000 82,980003 82,089996 3914000,000000
CL 2020-11-04 83,349998 85,639999 83,089996 82,930000 5653400,000000
CL 2020-11-03 80,879997 83,419998 80,830002 82,190002 5327800,000000
CL 2020-11-02 80,180000 81,019997 79,510002 79,269997 4217700,000000
CL 2020-10-30 79,940002 81,089996 77,680000 78,010002 7362900,000000
CL 2020-10-29 76,540001 77,440002 75,559998 75,820000 3939600,000000
CL 2020-10-28 77,419998 78,180000 76,699997 76,010002 4767300,000000
CL 2020-10-27 79,220001 79,639999 78,790001 77,970001 2828600,000000
CL 2020-10-26 78,860001 79,220001 78,120003 77,820000 3886700,000000
CL 2020-10-23 79,550003 80,000000 79,320000 78,459999 2259400,000000
CL 2020-10-22 79,379997 79,680000 78,680000 78,410004 2516400,000000
CL 2020-10-21 79,519997 80,739998 79,519997 78,870003 3591700,000000
CL 2020-10-20 80,070000 80,760002 79,709999 78,510002 2960900,000000
CL 2020-10-19 80,449997 80,900002 79,010002 77,900002 2854800,000000
CL 2020-10-16 80,120003 80,589996 80,029999 78,980003 2963600,000000
CL 2020-10-15 79,419998 80,139999 79,279999 78,389999 3375800,000000
CL 2020-10-14 80,440002 80,629997 79,419998 78,540001 2200100,000000
CL 2020-10-13 80,500000 80,989998 79,849998 78,930000 3042800,000000
CL 2020-10-12 79,690002 80,959999 79,620003 79,300003 2691100,000000
CL 2020-10-09 79,089996 80,129997 78,889999 78,449997 2870600,000000
CL 2020-10-08 78,230003 78,839996 78,080002 77,440002 2144500,000000
CL 2020-10-07 77,830002 78,389999 77,690002 76,839996 1928300,000000
CL 2020-10-06 78,550003 78,629997 77,199997 76,260002 2640900,000000
CL 2020-10-05 77,500000 78,489998 77,430000 77,120003 2768600,000000
CL 2020-10-02 76,589996 77,959999 76,459999 76,120003 3540200,000000
CL 2020-10-01 77,529999 77,730003 76,739998 75,790001 4048600,000000
CL 2020-09-30 76,580002 77,449997 76,410004 75,870003 3962100,000000
CL 2020-09-29 76,669998 76,779999 75,849998 74,959999 2076000,000000
CL 2020-09-28 76,730003 77,510002 76,419998 75,339996 2586300,000000
CL 2020-09-25 75,389999 76,110001 75,330002 74,690002 2803300,000000
CL 2020-09-24 75,300003 76,269997 74,959999 74,510002 2385200,000000
CL 2020-09-23 76,169998 76,230003 75,029999 73,900002 2962100,000000
CL 2020-09-22 75,239998 76,570000 75,220001 74,809998 2852500,000000
CL 2020-09-21 75,320000 75,930000 74,349998 73,949997 3004500,000000
CL 2020-09-18 76,300003 76,940002 75,279999 74,580002 4563600,000000
CL 2020-09-17 76,580002 77,209999 76,169998 75,440002 2525300,000000
CL 2020-09-16 77,230003 77,760002 76,870003 75,639999 2498900,000000
CL 2020-09-15 77,220001 77,720001 76,919998 75,669998 2093300,000000
CL 2020-09-14 76,970001 77,690002 76,949997 75,870003 2529300,000000
CL 2020-09-11 76,739998 77,260002 76,410004 75,480003 2736900,000000
CL 2020-09-10 77,110001 77,779999 76,260002 75,150002 4165800,000000
CL 2020-09-09 76,459999 78,360001 76,459999 76,290001 3128600,000000
CL 2020-09-08 77,199997 77,320000 75,570000 74,389999 4816200,000000
CL 2020-09-04 77,529999 78,419998 76,339996 75,930000 3643800,000000
CL 2020-09-03 79,620003 80,099998 77,080002 76,389999 4486600,000000
CL 2020-09-02 78,129997 79,790001 78,010002 78,160004 3405200,000000
CL 2020-09-01 79,150002 79,169998 77,800003 76,800003 2968800,000000
CL 2020-08-31 79,199997 79,489998 78,919998 77,949997 3272700,000000
CL 2020-08-28 79,000000 79,510002 78,440002 78,059998 3039800,000000
CL 2020-08-27 78,989998 79,480003 78,830002 77,750000 2208900,000000
CL 2020-08-26 78,279999 79,169998 78,019997 77,349998 3476800,000000
CL 2020-08-25 79,300003 79,309998 78,470001 77,290001 2374100,000000
CL 2020-08-24 78,809998 79,190002 78,629997 77,820000 2796800,000000
CL 2020-08-21 78,360001 78,839996 77,879997 77,389999 3405200,000000
CL 2020-08-20 77,830002 78,309998 77,550003 76,959999 2009200,000000
CL 2020-08-19 77,860001 78,190002 77,680000 76,660004 2470600,000000
CL 2020-08-18 77,230003 78,190002 76,940002 76,370003 4286200,000000
CL 2020-08-17 76,860001 77,769997 76,830002 75,930000 2762300,000000
CL 2020-08-14 76,889999 77,360001 76,660004 75,779999 2538400,000000
CL 2020-08-13 76,980003 77,190002 76,519997 75,709999 2964900,000000
CL 2020-08-12 76,360001 77,779999 76,260002 75,959999 3844300,000000
CL 2020-08-11 76,709999 76,949997 75,809998 74,699997 3398400,000000
CL 2020-08-10 76,500000 76,900002 76,260002 75,379997 3407300,000000
CL 2020-08-07 75,830002 76,269997 75,599998 74,980003 2968000,000000
CL 2020-08-06 75,919998 76,099998 75,599998 74,610001 3156100,000000
CL 2020-08-05 76,790001 77,099998 75,949997 74,919998 2730200,000000
CL 2020-08-04 76,529999 76,879997 76,029999 75,500000 3410900,000000
CL 2020-08-03 76,699997 77,269997 76,500000 75,300003 3127500,000000
CL 2020-07-31 76,610001 77,459999 75,809998 75,919998 4346700,000000
CL 2020-07-30 75,870003 77,190002 75,720001 75,599998 4858400,000000
CL 2020-07-29 75,580002 76,480003 75,529999 74,940002 3186700,000000
CL 2020-07-28 74,919998 75,989998 74,750000 74,459999 4035900,000000
CL 2020-07-27 74,099998 74,730003 74,000000 73,419998 3182800,000000
CL 2020-07-24 74,730003 75,239998 73,970001 73,089996 2630700,000000
CL 2020-07-23 74,889999 75,180000 74,160004 73,000000 3868000,000000
CL 2020-07-22 73,589996 74,209999 72,610001 72,910004 4239400,000000
CL 2020-07-21 74,360001 74,849998 73,970001 72,820000 2920200,000000
CL 2020-07-20 74,970001 75,180000 73,889999 72,970001 2134600,000000
CL 2020-07-17 74,919998 75,290001 74,379997 73,959999 2871800,000000
CL 2020-07-16 74,800003 75,120003 74,199997 73,309998 2557800,000000
CL 2020-07-15 75,000000 75,489998 74,360001 73,019997 3270900,000000
CL 2020-07-14 73,300003 74,919998 73,279999 73,180000 3181600,000000
CL 2020-07-13 73,629997 74,129997 73,250000 71,820000 3142900,000000
CL 2020-07-10 73,269997 73,959999 72,690002 72,040001 4418600,000000
CL 2020-07-09 74,059998 74,620003 73,230003 71,680000 2916700,000000
CL 2020-07-08 74,059998 74,570000 73,739998 72,830002 3166900,000000
CL 2020-07-07 73,190002 74,220001 73,180000 72,320000 4043800,000000
CL 2020-07-06 73,720001 73,879997 72,879997 71,809998 4026300,000000
CL 2020-07-02 73,639999 73,870003 73,070000 71,639999 2658600,000000
CL 2020-07-01 73,260002 73,580002 72,970001 71,400002 3286300,000000
CL 2020-06-30 72,589996 73,510002 72,269997 71,629997 3556100,000000
CL 2020-06-29 71,889999 72,500000 71,889999 70,809998 3176600,000000
CL 2020-06-26 72,660004 72,919998 71,209999 69,919998 5402400,000000
CL 2020-06-25 72,110001 72,730003 71,260002 71,019997 3379900,000000
CL 2020-06-24 72,589996 72,680000 71,760002 70,419998 3243000,000000
CL 2020-06-23 73,339996 73,870003 72,800003 71,290001 3489000,000000
CL 2020-06-22 73,389999 73,459999 72,720001 71,470001 2220400,000000
CL 2020-06-19 74,699997 75,400002 73,339996 71,720001 5842700,000000
CL 2020-06-18 73,739998 73,989998 73,190002 71,970001 2975800,000000
CL 2020-06-17 73,800003 74,480003 73,540001 72,160004 2410500,000000
CL 2020-06-16 73,730003 74,379997 72,739998 71,889999 3034200,000000
CL 2020-06-15 72,360001 73,260002 71,739998 71,260002 3350500,000000
CL 2020-06-12 73,589996 73,760002 72,360001 71,169998 4357600,000000
CL 2020-06-11 73,849998 75,000000 72,820000 71,470001 5547300,000000
CL 2020-06-10 73,739998 74,900002 73,430000 72,699997 5726600,000000
CL 2020-06-09 73,290001 73,559998 72,139999 71,639999 4608100,000000
CL 2020-06-08 71,940002 73,540001 71,760002 71,870003 5033300,000000
CL 2020-06-05 71,169998 72,580002 70,290001 70,779999 5976200,000000
CL 2020-06-04 71,419998 72,349998 70,589996 69,169998 4985800,000000
CL 2020-06-03 72,900002 72,900002 71,610001 70,050003 4535700,000000
CL 2020-06-02 72,650002 73,110001 71,629997 70,820000 3751300,000000
CL 2020-06-01 72,269997 72,989998 71,959999 71,110001 2640600,000000
CL 2020-05-29 72,139999 72,580002 71,559998 70,720001 4317000,000000
COST 2022-06-27 485,809998 487,239990 477,350006 481,750000 2034692,000000
COST 2022-06-24 480,000000 484,829987 476,675995 484,369995 2859483,000000
COST 2022-06-23 466,369995 476,279999 465,709991 475,000000 2030070,000000
COST 2022-06-22 459,390015 464,704987 458,500000 459,959991 1827536,000000
COST 2022-06-21 450,549988 464,820007 449,140015 463,109985 2347128,000000
COST 2022-06-17 451,049988 455,687500 443,200012 446,690002 3623435,000000
COST 2022-06-16 450,309998 457,769989 447,975006 451,760010 2882459,000000
COST 2022-06-15 458,500000 464,309998 451,390015 458,790009 2250190,000000
COST 2022-06-14 452,250000 458,750000 450,299988 454,799988 2152109,000000
COST 2022-06-13 450,000000 458,635010 448,940002 452,250000 3113404,000000
COST 2022-06-10 465,000000 468,188904 457,760010 463,309998 2551932,000000
COST 2022-06-09 467,339996 484,239990 467,149994 472,049988 2862159,000000
COST 2022-06-08 471,779999 474,429810 466,890015 467,989990 1691131,000000
COST 2022-06-07 459,910004 473,730011 459,589996 471,779999 2412266,000000
COST 2022-06-06 480,500000 480,850006 468,910004 472,470001 2294848,000000
COST 2022-06-03 485,029999 488,109985 475,589996 476,250000 2857437,000000
COST 2022-06-02 460,899994 491,130005 457,899994 487,609985 4946137,000000
COST 2022-06-01 469,380005 470,500000 456,700012 456,989990 2281333,000000
COST 2022-05-31 470,760010 470,760010 458,290009 466,220001 3974743,000000
COST 2022-05-27 456,799988 474,850006 455,119995 470,760010 5719609,000000
COST 2022-05-26 449,100006 468,049988 447,510010 464,989990 5765487,000000
COST 2022-05-25 436,329987 443,260010 430,829987 440,109985 3214779,000000
COST 2022-05-24 436,329987 439,279999 430,829987 434,450012 1391565,000000
COST 2022-05-23 420,000000 430,000000 416,730011 429,480011 3675399,000000
COST 2022-05-20 428,799988 428,850006 406,510010 416,429993 5104793,000000
COST 2022-05-19 430,369995 430,470001 418,720001 422,929993 5839640,000000
COST 2022-05-18 460,000000 463,859985 424,720001 429,399994 9511603,000000
COST 2022-05-17 489,160004 493,559998 480,260010 490,470001 2602815,000000
COST 2022-05-13 493,109985 498,790009 489,700012 497,269989 2338637,000000
COST 2022-05-12 486,790009 497,260010 479,760010 486,179993 2829489,000000
COST 2022-05-11 503,920013 508,000000 487,809998 489,079987 2782894,000000
COST 2022-05-10 509,700012 510,630005 495,630005 501,459991 2729398,000000
COST 2022-05-09 496,100006 507,000000 494,339996 498,829987 3241810,000000
COST 2022-05-06 514,400024 516,390015 498,820007 503,359985 3560758,000000
COST 2022-05-05 541,570007 542,340027 512,169983 517,320007 3977041,000000
COST 2022-05-04 531,599976 546,140015 522,960022 544,429993 2465206,000000
COST 2022-05-03 530,000000 534,270020 523,750000 528,080017 2398040,000000
COST 2022-05-02 532,229980 539,200012 518,270020 528,950012 3303362,000000
COST 2022-04-29 560,929993 561,309998 529,700012 531,719971 2962051,000000
COST 2022-04-27 556,190002 563,619995 552,890015 554,080017 2261581,000000
COST 2022-04-26 565,250000 568,340027 553,309998 553,760010 2047027,000000
COST 2022-04-25 570,309998 570,330017 553,530029 568,210022 3154501,000000
COST 2022-04-22 590,349976 591,729980 571,049988 571,700012 2740767,000000
COST 2022-04-21 607,280029 609,179993 591,190002 591,739990 2024762,000000
COST 2022-04-20 599,150024 605,250000 597,299988 603,530029 1712129,000000
COST 2022-04-19 583,349976 594,830017 582,000000 594,299988 2177489,000000
COST 2022-04-18 585,380005 592,109985 579,640015 582,119995 2158744,000000
COST 2022-04-14 591,780029 596,280029 587,049988 590,390015 2185349,000000
COST 2022-04-13 582,469971 593,489990 582,469971 591,090027 2211841,000000
COST 2022-04-12 586,690002 591,729980 578,760010 581,359985 2058397,000000
COST 2022-04-11 598,789978 601,000000 582,840027 584,669983 2780792,000000
COST 2022-04-08 606,380005 608,000000 597,719971 600,039978 3101425,000000
COST 2022-04-07 592,289978 612,270020 589,320007 608,049988 4797070,000000
COST 2022-04-06 574,030029 586,710022 570,369995 584,789978 2646237,000000
COST 2022-04-05 572,590027 583,909973 572,099976 575,320007 1822287,000000
COST 2022-04-04 573,940002 579,690002 571,469971 575,130005 2202421,000000
COST 2022-04-01 577,380005 582,989990 572,390015 575,570007 1932758,000000
COST 2022-03-31 578,700012 586,320007 575,510010 575,849976 3439768,000000
COST 2022-03-30 570,950012 578,250000 568,719971 576,469971 2079061,000000
COST 2022-03-29 568,000000 571,219971 564,530029 569,979980 1996491,000000
COST 2022-03-28 556,739990 565,260010 553,500000 565,210022 2052652,000000
COST 2022-03-25 559,820007 560,429993 550,260010 555,710022 1975990,000000
COST 2022-03-24 555,510010 558,260010 549,280029 558,109985 1613087,000000
COST 2022-03-23 556,950012 560,609985 551,960022 554,020020 1546756,000000
COST 2022-03-22 556,960022 560,349976 552,429993 559,419983 1760178,000000
COST 2022-03-21 560,140015 566,750000 550,840027 555,530029 3123743,000000
COST 2022-03-18 552,960022 562,549988 549,510010 561,349976 3554484,000000
COST 2022-03-17 543,349976 553,169983 543,200012 552,789978 1974206,000000
COST 2022-03-16 544,530029 551,599976 531,260010 543,390015 3017225,000000
COST 2022-03-15 530,000000 543,849976 527,919983 542,320007 2505473,000000
COST 2022-03-14 527,770020 535,309998 523,539978 525,950012 1950008,000000
COST 2022-03-11 536,619995 542,650024 526,460022 527,419983 1735112,000000
COST 2022-03-10 523,109985 534,369995 518,330017 532,719971 1662252,000000
COST 2022-03-09 527,619995 530,859985 515,869995 527,650024 2789706,000000
COST 2022-03-08 526,219971 539,729980 522,409973 523,359985 3589495,000000
COST 2022-03-07 523,450012 544,929993 523,419983 528,520020 3786903,000000
COST 2022-03-04 519,500000 529,919983 511,790009 525,500000 4155480,000000
COST 2022-03-03 534,489990 538,950012 529,650024 533,049988 3783929,000000
COST 2022-03-02 524,000000 533,090027 520,000000 528,000000 2485251,000000
COST 2022-03-01 519,460022 529,359985 519,190002 522,929993 2170564,000000
COST 2022-02-28 514,299988 519,630005 511,369995 519,250000 2402068,000000
COST 2022-02-25 508,579987 518,250000 505,250000 517,489990 1941366,000000
COST 2022-02-24 483,269989 506,500000 483,000000 505,579987 2847463,000000
COST 2022-02-23 502,940002 507,970001 494,769989 495,260010 2015223,000000
COST 2022-02-22 510,000000 514,580017 498,200012 502,179993 2450774,000000
COST 2022-02-18 514,890015 517,900024 510,350006 512,669983 2154742,000000
COST 2022-02-17 509,640015 518,130005 507,029999 515,010010 1935292,000000
COST 2022-02-16 511,489990 514,549988 501,709991 512,400024 1770754,000000
COST 2022-02-15 513,340027 516,000000 510,760010 513,919983 1355287,000000
COST 2022-02-14 508,989990 511,320007 501,440002 506,559998 1749565,000000
COST 2022-02-11 518,400024 521,349976 507,410004 509,670013 2223699,000000
COST 2022-02-10 520,869995 524,469971 514,750000 518,479980 2152346,000000
COST 2022-02-09 528,000000 534,239990 525,679993 528,830017 2026504,000000
COST 2022-02-08 515,890015 523,359985 510,690002 521,150024 1460895,000000
COST 2022-02-07 521,299988 522,000000 514,229980 515,890015 1807433,000000
COST 2022-02-04 518,109985 522,000000 510,799988 519,770020 2254332,000000
COST 2022-02-03 515,880005 526,440002 514,210022 521,770020 2659965,000000
COST 2022-02-02 511,109985 523,989990 510,339996 522,020020 2509203,000000
COST 2022-02-01 505,000000 509,459991 496,940002 508,410004 2288955,000000
COST 2022-01-31 492,000000 506,420013 490,679993 505,130005 2242866,000000
COST 2022-01-28 483,739990 492,730011 475,899994 492,429993 1910053,000000
COST 2022-01-27 486,920013 495,649994 480,410004 482,519989 2374116,000000
COST 2022-01-26 483,230011 493,869995 478,769989 483,470001 3069791,000000
COST 2022-01-25 479,899994 482,350006 472,369995 477,320007 3076814,000000
COST 2022-01-24 475,549988 489,970001 469,010010 488,899994 4423868,000000
COST 2022-01-21 481,920013 494,609985 481,320007 481,609985 3282050,000000
COST 2022-01-20 490,750000 499,809998 481,839996 482,820007 2893721,000000
COST 2022-01-19 489,890015 496,239990 487,109985 490,160004 2571348,000000
COST 2022-01-18 494,459991 495,000000 486,859985 488,070007 3759158,000000
COST 2022-01-14 511,570007 512,979980 501,859985 502,989990 3872496,000000
COST 2022-01-13 527,640015 528,750000 515,229980 516,880005 2428072,000000
COST 2022-01-12 522,030029 530,030029 522,010010 525,799988 1726296,000000
COST 2022-01-11 518,799988 522,469971 510,339996 522,030029 2450181,000000
COST 2022-01-10 529,289978 530,190002 508,559998 518,799988 4549094,000000
COST 2022-01-07 547,549988 548,359985 534,250000 536,179993 2212643,000000
COST 2022-01-06 546,200012 553,500000 543,549988 549,799988 2179376,000000
COST 2022-01-05 563,690002 565,000000 549,770020 549,919983 2703784,000000
COST 2022-01-04 564,229980 568,719971 561,789978 564,229980 1915155,000000
COST 2022-01-03 565,030029 567,450012 555,510010 566,710022 2332739,000000
COST 2021-12-31 563,409973 568,159973 559,030029 567,700012 1507365,000000
COST 2021-12-30 569,530029 569,830017 562,450012 563,909973 1337668,000000
COST 2021-12-29 566,400024 571,489990 563,500000 567,770020 1589322,000000
COST 2021-12-28 563,429993 566,640015 560,700012 564,640015 1113360,000000
COST 2021-12-27 551,539978 565,739990 551,539978 563,469971 2194254,000000
COST 2021-12-23 551,739990 552,609985 547,489990 550,369995 1476677,000000
COST 2021-12-22 545,380005 550,000000 540,000000 549,669983 1451839,000000
COST 2021-12-21 550,500000 551,780029 536,190002 545,429993 2472780,000000
COST 2021-12-20 542,130005 549,140015 538,080017 548,559998 1943613,000000
COST 2021-12-17 549,320007 556,469971 540,979980 547,609985 4943474,000000
COST 2021-12-16 564,789978 565,989990 549,450012 552,630005 2683030,000000
COST 2021-12-15 546,210022 566,489990 545,530029 565,479980 2801276,000000
COST 2021-12-14 556,460022 557,169983 537,570007 545,340027 3174491,000000
COST 2021-12-13 550,440002 559,739990 548,000000 557,219971 3381299,000000
COST 2021-12-10 534,710022 561,270020 534,609985 558,820007 5893828,000000
COST 2021-12-09 528,799988 532,330017 523,799988 524,330017 2705529,000000
COST 2021-12-08 546,210022 547,789978 525,549988 530,109985 2969352,000000
COST 2021-12-07 538,250000 543,000000 535,000000 542,020020 2245093,000000
COST 2021-12-06 532,250000 536,049988 527,570007 533,200012 2195027,000000
COST 2021-12-03 529,989990 537,500000 524,770020 528,929993 2511773,000000
COST 2021-12-02 518,510010 530,880005 514,140015 525,510010 3069161,000000
COST 2021-12-01 543,099976 548,250000 529,400024 529,840027 2829455,000000
COST 2021-11-30 551,000000 557,159973 535,890015 539,380005 3864321,000000
COST 2021-11-29 546,130005 560,780029 542,409973 554,880005 2822677,000000
COST 2021-11-26 549,549988 554,549988 544,400024 546,130005 1782429,000000
COST 2021-11-24 545,539978 550,830017 543,320007 549,729980 1941580,000000
COST 2021-11-23 537,960022 545,820007 533,830017 545,260010 2147338,000000
COST 2021-11-22 533,320007 545,309998 532,320007 539,650024 2187692,000000
COST 2021-11-19 534,080017 535,200012 528,010010 533,789978 1745945,000000
COST 2021-11-18 528,159973 530,799988 522,500000 529,369995 1656950,000000
COST 2021-11-17 527,500000 530,729980 524,530029 526,289978 1433307,000000
COST 2021-11-16 519,840027 528,250000 517,409973 526,719971 1664592,000000
COST 2021-11-15 518,489990 523,099976 518,010010 519,890015 1391472,000000
COST 2021-11-12 514,250000 519,659973 513,309998 517,169983 1526804,000000
COST 2021-11-11 506,200012 512,500000 504,040009 512,179993 1208689,000000
COST 2021-11-10 508,260010 510,359985 503,769989 505,510010 1200648,000000
COST 2021-11-09 505,119995 509,100006 504,109985 508,709991 1708120,000000
COST 2021-11-08 513,409973 513,000000 500,200012 503,809998 2831829,000000
COST 2021-11-05 514,770020 517,900024 508,630005 513,119995 2026813,000000
COST 2021-11-04 507,010010 520,210022 506,029999 515,619995 2542472,000000
COST 2021-11-03 501,339996 502,959991 495,750000 502,329987 1855381,000000
COST 2021-11-02 494,739990 499,489990 492,720001 496,989990 1970306,000000
COST 2021-11-01 494,149994 494,839996 487,200012 491,869995 1499146,000000
COST 2021-10-29 486,779999 494,170013 486,670013 491,540009 2196238,000000
COST 2021-10-28 486,959991 491,829987 486,480011 490,529999 1362377,000000
COST 2021-10-27 483,850006 491,500000 483,769989 489,109985 1681083,000000
COST 2021-10-26 482,130005 488,250000 481,369995 485,529999 2286871,000000
COST 2021-10-25 481,989990 492,209991 479,500000 490,100006 1844609,000000
COST 2021-10-22 478,989990 485,029999 478,570007 481,989990 1590735,000000
COST 2021-10-21 469,769989 477,649994 469,079987 477,230011 1396795,000000
COST 2021-10-20 468,519989 472,500000 468,000000 469,769989 1326480,000000
COST 2021-10-19 463,000000 467,160004 460,309998 467,079987 1339039,000000
COST 2021-10-18 449,609985 462,350006 448,500000 461,950012 2030911,000000
COST 2021-10-15 453,890015 453,890015 449,209991 452,390015 1494790,000000
COST 2021-10-14 447,109985 451,700012 446,519989 450,660004 1354937,000000
COST 2021-10-13 448,540009 450,510010 444,109985 445,299988 1584408,000000
COST 2021-10-12 450,149994 452,799988 445,750000 446,869995 1233914,000000
COST 2021-10-11 450,040009 453,690002 449,540009 449,700012 992521,000000
COST 2021-10-08 455,440002 455,709991 450,000000 451,850006 1319419,000000
COST 2021-10-07 456,470001 459,559998 452,070007 452,869995 1889531,000000
COST 2021-10-06 443,929993 449,779999 442,380005 449,339996 1233894,000000
COST 2021-10-05 439,579987 449,109985 439,250000 446,239990 1568800,000000
COST 2021-10-04 448,339996 449,339996 436,170013 440,140015 2121115,000000
COST 2021-10-01 449,730011 451,070007 440,760010 448,329987 1806542,000000
COST 2021-09-30 453,619995 455,359985 449,299988 449,350006 1769250,000000
COST 2021-09-29 449,869995 456,000000 448,950012 451,790009 1879196,000000
COST 2021-09-28 457,140015 457,489990 445,809998 447,350006 2563664,000000
COST 2021-09-27 465,549988 470,489990 457,239990 460,559998 2524455,000000
COST 2021-09-24 455,980011 468,720001 455,000000 467,750000 3320109,000000
COST 2021-09-23 452,299988 455,549988 451,100006 452,779999 2023992,000000
COST 2021-09-22 454,700012 455,350006 449,890015 452,329987 1380038,000000
COST 2021-09-21 451,140015 456,779999 450,160004 452,109985 1488802,000000
COST 2021-09-20 456,630005 460,950012 446,619995 451,140015 2518547,000000
COST 2021-09-17 461,619995 462,600006 457,019989 459,510010 3305736,000000
COST 2021-09-16 460,790009 463,760010 456,570007 463,309998 1577709,000000
COST 2021-09-15 458,239990 462,220001 456,140015 460,730011 1591083,000000
COST 2021-09-14 460,950012 462,200012 457,420013 458,410004 1323827,000000
COST 2021-09-13 467,059998 468,230011 458,209991 459,660004 1679467,000000
COST 2021-09-10 467,170013 468,329987 463,230011 465,160004 1305895,000000
COST 2021-09-09 467,339996 469,679993 465,250000 465,940002 1365141,000000
COST 2021-09-08 459,109985 465,820007 458,079987 465,700012 1364381,000000
COST 2021-09-07 462,500000 463,200012 457,630005 459,600006 1455411,000000
COST 2021-09-03 459,000000 463,589996 459,070007 462,549988 1192437,000000
COST 2021-09-02 459,420013 461,440002 458,390015 460,970001 1407856,000000
COST 2021-09-01 455,480011 456,619995 451,880005 456,519989 1301335,000000
COST 2021-08-31 456,140015 456,880005 452,500000 455,489990 1574267,000000
COST 2021-08-30 451,040009 456,589996 450,440002 455,929993 1184692,000000
COST 2021-08-27 449,309998 451,619995 446,799988 450,339996 1267492,000000
COST 2021-08-26 451,230011 452,429993 446,760010 449,309998 1401516,000000
COST 2021-08-25 450,829987 452,799988 447,320007 451,230011 1475056,000000
COST 2021-08-24 455,250000 455,390015 450,299988 451,790009 1531149,000000
COST 2021-08-23 457,269989 459,010010 454,640015 454,929993 1774217,000000
COST 2021-08-20 455,489990 460,609985 453,679993 458,989990 1763686,000000
COST 2021-08-19 442,950012 455,500000 441,350006 454,260010 1951521,000000
COST 2021-08-18 450,959991 455,230011 445,899994 446,209991 1921664,000000
COST 2021-08-17 452,859985 453,779999 449,700012 452,339996 1850748,000000
COST 2021-08-16 447,910004 453,179993 447,079987 452,859985 1515019,000000
COST 2021-08-13 445,779999 448,359985 444,540009 447,820007 1285658,000000
COST 2021-08-12 443,000000 446,619995 442,260010 445,359985 1230906,000000
COST 2021-08-11 445,500000 448,000000 441,799988 444,299988 2167262,000000
COST 2021-08-10 440,660004 443,799988 440,660004 443,040009 1806536,000000
COST 2021-08-09 44065,000000 442,779999 439,309998 440,470001 1472778,000000
COST 2021-08-06 442,730011 443,459991 438,920013 439,630005 1784072,000000
COST 2021-08-05 437,750000 443,500000 436,899994 443,190002 1720444,000000
COST 2021-08-04 436,000000 437,989990 432,890015 435,040009 1198159,000000
COST 2021-08-03 429,920013 436,799988 429,149994 435,070007 1428874,000000
COST 2021-08-02 430,619995 430,709991 425,480011 428,920013 1307485,000000
COST 2021-07-30 425,980011 431,500000 425,940002 429,720001 2176740,000000
COST 2021-07-29 421,679993 425,850006 420,359985 425,279999 1391774,000000
COST 2021-07-28 423,269989 424,859985 420,540009 422,220001 1279524,000000
COST 2021-07-27 424,000000 424,559998 421,700012 424,339996 1650860,000000
COST 2021-07-26 423,399994 424,500000 420,350006 423,230011 1174779,000000
COST 2021-07-23 418,290009 423,989990 417,049988 423,429993 1270043,000000
COST 2021-07-22 416,000000 418,600006 413,549988 417,540009 1321984,000000
COST 2021-07-21 416,000000 416,239990 413,549988 415,829987 220957,000000
COST 2021-07-20 414,000000 418,070007 412,850006 416,239990 1865602,000000
COST 2021-07-19 410,059998 415,320007 410,049988 414,149994 2112041,000000
COST 2021-07-16 412,119995 413,420013 409,799988 410,369995 1411165,000000
COST 2021-07-15 410,459991 412,200012 407,890015 411,820007 1857529,000000
COST 2021-07-14 408,579987 410,440002 407,260010 409,950012 1237893,000000
COST 2021-07-13 404,700012 409,290009 404,700012 407,059998 1476521,000000
COST 2021-07-12 414,040009 414,350006 404,529999 407,880005 2341402,000000
COST 2021-07-09 408,549988 414,000000 407,589996 412,369995 2304223,000000
COST 2021-07-08 403,500000 408,640015 403,160004 407,149994 2169791,000000
COST 2021-07-07 399,200012 406,109985 399,619995 404,679993 2038961,000000
COST 2021-07-06 399,839996 401,399994 397,109985 398,859985 1569379,000000
COST 2021-07-02 396,209991 400,760010 396,109985 398,940002 1536932,000000
COST 2021-07-01 396,299988 397,660004 393,880005 394,529999 1481640,000000
COST 2021-06-30 397,970001 400,470001 395,000000 395,790009 1921414,000000
COST 2021-06-29 396,299988 399,440002 395,470001 398,790009 1501091,000000
COST 2021-06-28 395,000000 397,399994 393,130005 396,540009 1620744,000000
COST 2021-06-25 392,970001 394,549988 391,250000 394,510010 1998077,000000
COST 2021-06-24 393,420013 395,500000 391,799988 392,070007 1356892,000000
COST 2021-06-23 393,000000 393,440002 390,619995 391,970001 1488711,000000
COST 2021-06-22 387,019989 392,470001 386,559998 392,179993 1747254,000000
COST 2021-06-21 382,250000 387,630005 380,559998 386,799988 1543784,000000
COST 2021-06-18 384,750000 384,750000 380,299988 380,880005 3414539,000000
COST 2021-06-17 380,380005 386,440002 379,220001 384,750000 1598507,000000
COST 2021-06-16 384,399994 386,440002 377,130005 379,410004 1741595,000000
COST 2021-06-15 383,760010 384,500000 381,570007 383,910004 1250447,000000
COST 2021-06-14 380,790009 383,980011 379,079987 383,760010 1236963,000000
COST 2021-06-11 383,859985 383,859985 380,529999 381,829987 1368400,000000
COST 2021-06-10 380,269989 383,359985 379,489990 383,010010 1373955,000000
COST 2021-06-09 380,209991 381,779999 379,130005 379,959991 1399154,000000
COST 2021-06-08 380,410004 381,040009 377,690002 379,700012 1450522,000000
COST 2021-06-07 385,470001 386,440002 378,570007 380,399994 2507035,000000
COST 2021-06-04 384,190002 387,760010 383,720001 387,519989 1730565,000000
COST 2021-06-03 379,640015 384,190002 378,980011 383,869995 1650428,000000
COST 2021-06-02 378,380005 381,920013 377,869995 380,589996 1863302,000000
COST 2021-06-01 379,920013 380,200012 375,519989 378,230011 2058516,000000
COST 2021-05-28 384,149994 385,309998 377,029999 378,269989 4682400,000000
COST 2021-05-27 385,130005 387,769989 383,500000 387,500000 4452000,000000
COST 2021-05-26 385,859985 387,750000 385,019989 385,619995 1648000,000000
COST 2021-05-25 383,619995 385,739990 382,029999 385,380005 1379700,000000
COST 2021-05-24 384,339996 385,760010 381,890015 383,450012 1657000,000000
COST 2021-05-21 385,049988 385,350006 380,429993 380,720001 1705200,000000
COST 2021-05-20 379,179993 384,519989 378,279999 383,579987 1425700,000000
COST 2021-05-19 377,149994 381,730011 376,130005 379,660004 1725000,000000
COST 2021-05-18 386,450012 389,450012 382,510010 382,809998 1698200,000000
COST 2021-05-17 385,040009 387,049988 382,899994 383,959991 1830800,000000
COST 2021-05-14 382,140015 385,820007 380,100006 384,420013 1875000,000000
COST 2021-05-13 373,089996 381,440002 371,570007 379,529999 2023100,000000
COST 2021-05-12 376,000000 376,940002 371,109985 372,200012 2344600,000000
COST 2021-05-11 379,309998 380,920013 376,000000 378,179993 1859700,000000
COST 2021-05-10 385,489990 387,890015 381,279999 381,480011 1998700,000000
COST 2021-05-07 382,829987 386,450012 382,200012 384,320007 1817100,000000
COST 2021-05-06 373,190002 382,940002 373,190002 382,760010 2641400,000000
COST 2021-05-05 376,350006 377,519989 372,049988 372,500000 1905300,000000
COST 2021-05-04 379,029999 379,230011 373,750000 375,290009 2133800,000000
COST 2021-05-03 373,839996 379,619995 372,890015 379,320007 2685800,000000
COST 2021-04-30 372,910004 374,160004 371,329987 372,089996 2118900,000000
COST 2021-04-29 368,540009 374,709991 368,529999 373,540009 1848300,000000
COST 2021-04-28 369,549988 370,500000 368,179993 368,799988 1305600,000000
COST 2021-04-27 368,170013 370,959991 365,290009 369,420013 1875900,000000
COST 2021-04-26 373,899994 373,899994 368,209991 367,730011 2059700,000000
COST 2021-04-23 371,260010 374,850006 370,410004 372,480011 1404500,000000
COST 2021-04-22 374,339996 375,440002 370,029999 370,470001 2138000,000000
COST 2021-04-21 371,609985 374,579987 371,470001 373,290009 1531800,000000
COST 2021-04-20 369,000000 375,359985 368,730011 370,940002 2330700,000000
COST 2021-04-19 371,000000 371,529999 368,200012 368,760010 1560000,000000
COST 2021-04-16 369,700012 372,799988 368,579987 369,929993 2249200,000000
COST 2021-04-15 364,880005 369,549988 364,269989 368,010010 1850100,000000
COST 2021-04-14 364,850006 364,850006 362,549988 362,390015 1509400,000000
COST 2021-04-13 365,339996 367,299988 364,269989 364,429993 1796400,000000
COST 2021-04-12 362,839996 365,250000 361,339996 364,029999 1836600,000000
COST 2021-04-09 360,910004 363,709991 359,600006 362,429993 1610800,000000
COST 2021-04-08 362,799988 366,019989 359,600006 360,450012 2839200,000000
COST 2021-04-07 360,869995 361,459991 357,609985 358,040009 1808400,000000
COST 2021-04-06 359,799988 362,799988 359,000000 359,350006 2142000,000000
COST 2021-04-05 357,500000 362,670013 356,839996 360,049988 2705700,000000
COST 2021-04-01 352,540009 357,320007 351,630005 354,179993 2938600,000000
COST 2021-03-31 350,660004 357,450012 349,230011 351,730011 2832200,000000
COST 2021-03-30 353,579987 354,769989 348,839996 349,000000 2602400,000000
COST 2021-03-29 351,450012 357,769989 351,010010 355,390015 3012000,000000
COST 2021-03-26 346,209991 352,459991 344,100006 351,269989 3061200,000000
COST 2021-03-25 337,809998 347,779999 337,269989 345,600006 4307100,000000
COST 2021-03-24 342,220001 342,510010 336,829987 337,320007 3006400,000000
COST 2021-03-23 333,890015 342,510010 333,799988 339,609985 3641200,000000
COST 2021-03-22 328,450012 336,170013 328,190002 333,779999 4064900,000000
COST 2021-03-19 323,609985 329,250000 322,390015 328,209991 4859300,000000
COST 2021-03-18 326,480011 328,140015 322,380005 322,290009 2736900,000000
COST 2021-03-17 326,000000 330,500000 324,119995 328,489990 2672400,000000
COST 2021-03-16 329,670013 330,029999 326,640015 326,549988 3066700,000000
COST 2021-03-15 333,600006 333,679993 327,320007 329,799988 3243000,000000
COST 2021-03-12 328,100006 331,630005 325,600006 330,429993 3182100,000000
COST 2021-03-11 330,410004 331,250000 326,720001 327,950012 4338900,000000
COST 2021-03-10 321,140015 327,390015 317,320007 323,140015 4523500,000000
COST 2021-03-09 313,760010 320,279999 312,709991 318,100006 5426800,000000
COST 2021-03-08 318,910004 322,329987 310,920013 310,750000 4873500,000000
COST 2021-03-05 315,329987 318,429993 307,000000 316,640015 8102800,000000
COST 2021-03-04 323,369995 325,600006 315,040009 318,359985 5501200,000000
COST 2021-03-03 328,170013 328,420013 323,760010 323,230011 4064200,000000
COST 2021-03-02 333,690002 334,690002 328,420013 327,760010 4660100,000000
COST 2021-03-01 335,209991 336,000000 331,359985 331,059998 4653200,000000
COST 2021-02-26 335,510010 335,890015 330,940002 330,290009 3362200,000000
COST 2021-02-25 340,850006 343,000000 333,350006 333,190002 3618100,000000
COST 2021-02-24 341,790009 342,500000 337,890015 339,970001 3305800,000000
COST 2021-02-23 349,799988 351,000000 342,029999 341,420013 3692600,000000
COST 2021-02-22 352,750000 353,290009 348,820007 349,459991 2215600,000000
COST 2021-02-19 356,690002 357,929993 354,579987 354,010010 1839400,000000
COST 2021-02-18 352,279999 358,200012 352,279999 356,160004 1914900,000000
COST 2021-02-17 353,109985 358,170013 351,910004 357,269989 2143000,000000
COST 2021-02-16 353,079987 355,359985 352,040009 353,239990 1829000,000000
COST 2021-02-12 351,989990 352,980011 350,100006 352,000000 2096600,000000
COST 2021-02-11 355,730011 356,500000 351,390015 351,450012 2088400,000000
COST 2021-02-10 361,000000 361,000000 355,119995 355,359985 2162400,000000
COST 2021-02-09 360,040009 361,670013 358,299988 358,790009 2154000,000000
COST 2021-02-08 356,570007 360,040009 355,570007 359,059998 2520700,000000
COST 2021-02-05 356,549988 356,850006 354,100006 354,410004 2165600,000000
COST 2021-02-04 356,709991 358,380005 353,850006 355,089996 3411600,000000
COST 2021-02-03 356,230011 357,529999 353,209991 353,750000 1759800,000000
COST 2021-02-02 351,760010 357,700012 350,720001 354,119995 1905000,000000
COST 2021-02-01 351,209991 352,790009 349,209991 349,079987 2371200,000000
COST 2021-01-29 354,750000 356,290009 351,880005 350,980011 2598700,000000
COST 2021-01-28 356,850006 361,609985 356,070007 355,589996 2251100,000000
COST 2021-01-27 362,989990 365,799988 354,850006 354,929993 3120800,000000
COST 2021-01-26 360,200012 365,899994 358,880005 363,480011 1807000,000000
COST 2021-01-25 360,859985 361,959991 356,820007 360,390015 2735900,000000
COST 2021-01-22 363,200012 364,630005 359,850006 360,809998 1960300,000000
COST 2021-01-21 361,299988 363,989990 359,940002 361,309998 2121600,000000
COST 2021-01-20 354,390015 361,899994 353,410004 359,820007 2767200,000000
COST 2021-01-19 362,359985 362,950012 352,440002 353,019989 4533800,000000
COST 2021-01-15 361,059998 364,910004 360,799988 360,670013 2340400,000000
COST 2021-01-14 366,000000 366,500000 361,559998 360,859985 2363900,000000
COST 2021-01-13 364,369995 368,739990 363,000000 365,440002 1968800,000000
COST 2021-01-12 364,000000 365,070007 360,250000 362,709991 2387600,000000
COST 2021-01-11 368,579987 371,000000 363,859985 362,519989 2562500,000000
COST 2021-01-08 368,119995 370,260010 364,290009 368,420013 2599700,000000
COST 2021-01-07 371,010010 371,649994 366,790009 366,410004 2849500,000000
COST 2021-01-06 373,820007 375,799988 369,649994 368,500000 2661400,000000
COST 2021-01-05 378,859985 380,209991 375,250000 374,200012 2748400,000000
COST 2021-01-04 377,429993 381,549988 374,809998 378,589996 3322200,000000
COST 2020-12-31 374,989990 377,040009 372,459991 375,230011 1628900,000000
COST 2020-12-30 374,200012 375,859985 373,279999 372,910004 1778000,000000
COST 2020-12-29 372,250000 373,260010 370,260010 371,190002 2072600,000000
COST 2020-12-28 365,500000 371,690002 365,079987 369,540009 3207700,000000
COST 2020-12-24 361,410004 365,339996 361,410004 363,079987 972500,000000
COST 2020-12-23 362,450012 363,100006 359,500000 360,399994 1782100,000000
COST 2020-12-22 364,100006 364,760010 360,609985 360,540009 2105500,000000
COST 2020-12-21 365,089996 366,119995 361,809998 363,470001 2329700,000000
COST 2020-12-18 371,100006 371,359985 365,929993 365,489990 4140000,000000
COST 2020-12-17 370,260010 370,970001 368,000000 368,769989 2314200,000000
COST 2020-12-16 371,160004 372,839996 368,850006 367,920013 2385100,000000
COST 2020-12-15 374,500000 375,690002 369,299988 370,350006 2133900,000000
COST 2020-12-14 376,559998 378,179993 373,209991 372,839996 2778400,000000
COST 2020-12-11 379,769989 379,769989 372,540009 373,559998 3483900,000000
COST 2020-12-10 374,290009 375,000000 371,559998 371,260010 2566300,000000
COST 2020-12-09 379,880005 381,000000 372,799988 372,750000 2461600,000000
COST 2020-12-08 373,950012 379,519989 370,750000 376,049988 2685500,000000
COST 2020-12-07 374,269989 376,500000 372,649994 371,799988 2652900,000000
COST 2020-12-04 375,209991 375,309998 371,890015 371,899994 2839700,000000
COST 2020-12-03 378,000000 378,730011 373,279999 372,510010 3976400,000000
COST 2020-12-02 385,470001 386,880005 381,570007 381,929993 2212800,000000
COST 2020-12-01 384,500000 388,070007 381,179993 385,970001 2996800,000000
COST 2020-11-30 391,750000 393,149994 385,230011 380,200012 3733800,000000
COST 2020-11-27 390,459991 390,670013 387,750000 376,920013 1329400,000000
COST 2020-11-25 385,790009 388,339996 385,559998 376,299988 2034200,000000
COST 2020-11-24 383,690002 386,049988 380,709991 372,880005 2061100,000000
COST 2020-11-23 383,000000 383,059998 380,339996 370,440002 1679600,000000
COST 2020-11-20 383,950012 385,500000 381,010010 369,869995 1807600,000000
COST 2020-11-19 383,609985 384,709991 380,309998 372,220001 1768900,000000
COST 2020-11-18 382,890015 388,049988 381,730011 370,940002 2134600,000000
COST 2020-11-17 387,320007 388,480011 381,790009 370,640015 3299100,000000
COST 2020-11-16 376,910004 381,279999 376,910004 368,579987 1691500,000000
COST 2020-11-13 376,519989 379,829987 374,989990 367,649994 1274600,000000
COST 2020-11-12 376,950012 378,239990 373,500000 364,619995 1535900,000000
COST 2020-11-11 369,679993 374,700012 368,160004 361,910004 1688800,000000
COST 2020-11-10 363,880005 371,540009 360,589996 355,799988 2662600,000000
COST 2020-11-09 388,250000 389,500000 364,760010 354,220001 4371300,000000
COST 2020-11-06 381,880005 386,799988 380,890015 374,269989 1950200,000000
COST 2020-11-05 382,480011 386,579987 379,500000 373,859985 2255800,000000
COST 2020-11-04 374,019989 381,640015 374,000000 365,059998 2449800,000000
COST 2020-11-03 368,940002 374,799988 367,890015 360,980011 2013100,000000
COST 2020-11-02 362,220001 365,660004 360,709991 353,630005 1646300,000000
COST 2020-10-30 361,130005 363,850006 355,790009 347,059998 2724100,000000
COST 2020-10-29 363,230011 369,089996 362,510010 354,089996 1838500,000000
COST 2020-10-28 367,329987 372,410004 364,670013 353,510010 1908300,000000
COST 2020-10-27 368,769989 374,910004 368,769989 361,019989 1525400,000000
COST 2020-10-26 366,679993 372,630005 366,119995 359,070007 2145000,000000
COST 2020-10-23 375,609985 376,519989 373,559998 362,839996 1108000,000000
COST 2020-10-22 377,350006 378,380005 372,029999 363,959991 1813200,000000
COST 2020-10-21 378,559998 381,279999 377,019989 365,959991 1466500,000000
COST 2020-10-20 377,690002 382,079987 376,119995 366,440002 1282300,000000
COST 2020-10-19 382,029999 383,089996 374,709991 363,769989 1938100,000000
COST 2020-10-16 380,500000 384,869995 379,119995 369,570007 2459400,000000
COST 2020-10-15 376,459991 378,359985 373,059998 364,760010 1697800,000000
COST 2020-10-14 382,890015 383,869995 376,700012 366,470001 1904400,000000
COST 2020-10-13 378,420013 382,290009 376,480011 368,730011 1823300,000000
COST 2020-10-12 371,000000 380,660004 370,769989 364,660004 2806900,000000
COST 2020-10-09 366,000000 369,750000 365,700012 357,859985 1730700,000000
COST 2020-10-08 364,799988 365,970001 361,750000 353,630005 1793100,000000
COST 2020-10-07 360,470001 364,739990 359,660004 351,630005 1959100,000000
COST 2020-10-06 361,899994 363,000000 357,040009 347,100006 2760400,000000
COST 2020-10-05 355,329987 358,980011 355,329987 347,329987 2093500,000000
COST 2020-10-02 354,730011 357,839996 352,850006 343,869995 2125000,000000
COST 2020-10-01 356,260010 359,690002 354,820007 347,209991 2053000,000000
COST 2020-09-30 352,559998 357,700012 351,170013 343,859985 2525800,000000
COST 2020-09-29 348,950012 354,290009 347,100006 341,089996 2526000,000000
COST 2020-09-28 343,760010 349,769989 343,100006 338,649994 3459200,000000
COST 2020-09-25 340,739990 343,769989 335,359985 331,829987 7338500,000000
COST 2020-09-24 345,000000 347,329987 338,309998 336,109985 5779300,000000
COST 2020-09-23 348,000000 348,250000 344,059998 333,809998 3577100,000000
COST 2020-09-22 340,700012 344,899994 339,589996 333,640015 2128100,000000
COST 2020-09-21 333,970001 339,619995 333,709991 328,910004 2427400,000000
COST 2020-09-18 340,200012 341,220001 331,200012 325,420013 3409300,000000
COST 2020-09-17 339,579987 342,890015 336,369995 328,239990 2681500,000000
COST 2020-09-16 347,269989 348,760010 343,250000 332,940002 1656500,000000
COST 2020-09-15 345,019989 347,760010 342,750000 333,119995 1362500,000000
COST 2020-09-14 340,989990 344,839996 340,470001 332,160004 1522300,000000
COST 2020-09-11 340,279999 343,260010 336,100006 328,489990 1599600,000000
COST 2020-09-10 346,269989 348,000000 338,760010 328,869995 1959600,000000
COST 2020-09-09 340,899994 349,700012 340,390015 335,559998 2100900,000000
COST 2020-09-08 343,839996 344,920013 338,179993 328,220001 2144300,000000
COST 2020-09-04 353,980011 353,980011 340,399994 335,690002 2557000,000000
COST 2020-09-03 363,070007 363,670013 345,519989 337,369995 3630400,000000
COST 2020-09-02 353,609985 359,920013 351,309998 347,600006 2434900,000000
COST 2020-09-01 345,709991 351,489990 345,410004 340,350006 1773700,000000
COST 2020-08-31 346,850006 348,750000 344,290009 336,750000 1586900,000000
COST 2020-08-28 347,470001 349,059998 345,500000 337,440002 1487300,000000
COST 2020-08-27 345,609985 347,739990 342,549988 335,489990 2220700,000000
COST 2020-08-26 343,010010 344,829987 341,690002 333,459991 1757000,000000
COST 2020-08-25 344,140015 344,910004 341,459991 333,890015 1176200,000000
COST 2020-08-24 345,109985 346,109985 342,109985 333,329987 1461500,000000
COST 2020-08-21 340,070007 345,839996 339,329987 333,790009 2372600,000000
COST 2020-08-20 340,140015 341,660004 338,739990 330,170013 1717500,000000
COST 2020-08-19 341,119995 341,940002 339,950012 330,200012 1730100,000000
COST 2020-08-18 341,000000 342,799988 336,809998 330,059998 1489400,000000
COST 2020-08-17 337,649994 340,369995 337,359985 329,290009 1504700,000000
COST 2020-08-14 336,529999 338,760010 335,600006 325,730011 1522900,000000
COST 2020-08-13 336,989990 339,459991 335,130005 325,160004 1536500,000000
COST 2020-08-12 333,750000 338,899994 333,170013 326,190002 1853900,000000
COST 2020-08-11 340,850006 340,850006 331,799988 322,000000 2065600,000000
COST 2020-08-10 340,709991 341,070007 338,579987 329,329987 1503800,000000
COST 2020-08-07 343,140015 344,730011 339,630005 330,209991 1759000,000000
COST 2020-08-06 342,410004 345,119995 341,609985 332,529999 2104300,000000
COST 2020-08-05 341,859985 342,730011 337,589996 329,299988 2923700,000000
COST 2020-08-04 329,559998 339,820007 328,920013 329,130005 3933300,000000
COST 2020-08-03 325,549988 329,890015 324,299988 318,980011 2480200,000000
COST 2020-07-31 324,820007 326,309998 322,549988 315,309998 2149900,000000
COST 2020-07-30 322,690002 326,450012 322,000000 314,630005 1390300,000000
COST 2020-07-29 327,019989 328,040009 325,390015 315,230011 1341300,000000
COST 2020-07-28 327,970001 330,000000 325,820007 316,609985 1374000,000000
COST 2020-07-27 325,679993 329,000000 325,179993 316,640015 2083300,000000
COST 2020-07-24 326,220001 328,750000 324,670013 314,880005 1423400,000000
COST 2020-07-23 328,100006 330,380005 325,329987 315,200012 1561700,000000
COST 2020-07-22 329,649994 329,660004 325,010010 317,309998 1312600,000000
COST 2020-07-21 327,000000 331,489990 326,500000 316,769989 1874200,000000
COST 2020-07-20 324,890015 327,440002 322,660004 315,579987 1863300,000000
COST 2020-07-17 327,299988 327,799988 324,579987 313,920013 1768100,000000
COST 2020-07-16 326,619995 327,899994 324,059998 315,350006 1402000,000000
COST 2020-07-15 328,100006 329,320007 325,619995 315,769989 1770700,000000
COST 2020-07-14 321,320007 328,660004 320,450012 317,019989 1844800,000000
COST 2020-07-13 326,299988 329,109985 321,500000 312,109985 2583200,000000
COST 2020-07-10 326,000000 327,399994 323,109985 315,309998 2484100,000000
COST 2020-07-09 320,000000 328,980011 319,679993 314,649994 5313600,000000
COST 2020-07-08 317,140015 318,049988 314,010010 305,730011 2364500,000000
COST 2020-07-07 310,019989 318,049988 309,720001 305,649994 3346600,000000
COST 2020-07-06 307,529999 311,559998 307,239990 301,070007 2332400,000000
COST 2020-07-02 306,000000 308,920013 304,600006 295,510010 2540500,000000
COST 2020-07-01 302,500000 305,579987 300,750000 294,549988 1906100,000000
COST 2020-06-30 301,010010 304,619995 300,140015 293,059998 2391700,000000
COST 2020-06-29 297,440002 301,630005 296,829987 291,500000 1841700,000000
COST 2020-06-26 300,410004 302,119995 295,950012 286,640015 2866000,000000
COST 2020-06-25 297,059998 301,149994 295,399994 290,470001 2274300,000000
COST 2020-06-24 300,769989 301,279999 296,600006 288,049988 2398100,000000
COST 2020-06-23 301,730011 304,899994 300,730011 291,209991 2409600,000000
COST 2020-06-22 299,700012 301,480011 298,250000 290,399994 2094400,000000
COST 2020-06-19 300,179993 301,899994 298,640015 289,859985 3438000,000000
COST 2020-06-18 300,000000 300,809998 297,790009 289,540009 1881800,000000
COST 2020-06-17 301,019989 302,000000 298,899994 289,579987 2188400,000000
COST 2020-06-16 301,350006 302,739990 299,220001 291,279999 2633800,000000
COST 2020-06-15 297,049988 298,070007 293,839996 287,230011 3266800,000000
COST 2020-06-12 302,670013 305,149994 296,250000 288,700012 4020000,000000
COST 2020-06-11 306,989990 309,200012 300,640015 290,760010 3443000,000000
COST 2020-06-10 306,480011 308,630005 305,649994 297,049988 2713700,000000
COST 2020-06-09 307,500000 308,600006 305,170013 295,320007 3155800,000000
COST 2020-06-08 310,660004 311,290009 306,459991 296,910004 3764500,000000
COST 2020-06-05 313,130005 313,630005 307,290009 301,600006 4375600,000000
COST 2020-06-04 310,850006 315,350006 309,089996 300,350006 4553900,000000
COST 2020-06-03 307,500000 308,200012 305,920013 296,380005 2165900,000000
COST 2020-06-02 307,950012 309,019989 304,720001 296,809998 2528900,000000
COST 2020-06-01 307,899994 309,739990 306,459991 297,970001 2293700,000000
COST 2020-05-29 304,200012 308,880005 302,350006 298,149994 4971800,000000
CRESY 2022-06-27 5,290000 5,360000 5,190000 5,240000 154309,000000
CRESY 2022-06-24 5,050000 5,315000 5,050000 5,190000 148228,000000
CRESY 2022-06-23 5,150000 5,200000 4,870000 5,025000 192276,000000
CRESY 2022-06-22 5,050000 5,170000 4,940000 5,140000 98741,000000
CRESY 2022-06-21 5,080000 5,250000 5,030000 5,120000 159633,000000
CRESY 2022-06-17 5,300000 5,318000 4,995000 5,060000 181329,000000
CRESY 2022-06-16 5,450000 5,450000 5,228600 5,280000 196238,000000
CRESY 2022-06-15 5,370000 5,660000 5,290000 5,580000 158898,000000
CRESY 2022-06-14 5,350000 5,475000 5,104700 5,200000 182835,000000
CRESY 2022-06-13 5,740000 5,740000 5,230000 5,300000 297912,000000
CRESY 2022-06-10 5,960000 6,106000 5,810000 5,830000 179061,000000
CRESY 2022-06-09 6,360000 6,400000 5,970000 6,000000 173298,000000
CRESY 2022-06-08 6,850000 6,880000 6,400000 6,480000 152859,000000
CRESY 2022-06-07 6,600000 6,845600 6,350000 6,810000 122597,000000
CRESY 2022-06-06 7,000000 7,000000 6,610000 6,690000 173263,000000
CRESY 2022-06-03 7,100000 7,020000 6,840000 6,960000 72256,000000
CRESY 2022-06-02 6,810000 7,070000 6,770000 7,020000 77260,000000
CRESY 2022-06-01 7,140000 7,130000 6,780000 6,850000 108341,000000
CRESY 2022-05-31 7,410000 7,460000 6,860000 7,010000 175877,000000
CRESY 2022-05-27 7,210000 7,500000 7,090000 7,400000 134358,000000
CRESY 2022-05-26 7,100000 7,320000 7,000000 7,130000 147764,000000
CRESY 2022-05-25 6,790000 7,030000 6,740000 6,990000 76526,000000
CRESY 2022-05-24 6,790000 6,930000 6,740000 6,890000 36862,000000
CRESY 2022-05-23 6,400000 6,740000 6,260000 6,660000 132828,000000
CRESY 2022-05-20 6,400000 6,520000 6,130000 6,240000 127568,000000
CRESY 2022-05-19 6,500000 6,650000 6,360000 6,420000 155294,000000
CRESY 2022-05-18 6,800000 6,800000 6,500000 6,520000 182299,000000
CRESY 2022-05-17 6,770000 7,000000 6,740000 6,800000 255318,000000
CRESY 2022-05-13 6,060000 6,440000 6,030000 6,360000 198126,000000
CRESY 2022-05-12 6,070000 6,270000 5,930000 6,080000 193686,000000
CRESY 2022-05-11 6,200000 6,590000 6,070000 6,190000 335376,000000
CRESY 2022-05-10 6,110000 6,230000 5,900000 6,200000 300786,000000
CRESY 2022-05-09 6,550000 6,550000 6,040000 6,080000 453798,000000
CRESY 2022-05-06 6,900000 6,960000 6,560000 6,670000 325059,000000
CRESY 2022-05-05 7,300000 7,410000 6,920000 6,990000 191531,000000
CRESY 2022-05-04 7,400000 7,500000 7,010000 7,380000 215298,000000
CRESY 2022-05-03 7,280000 7,630000 7,280000 7,420000 137003,000000
CRESY 2022-05-02 7,940000 7,820000 7,160000 7,330000 300140,000000
CRESY 2022-04-29 8,280000 8,360000 7,800000 7,850000 112130,000000
CRESY 2022-04-27 7,980000 8,190000 7,800000 8,050000 146460,000000
CRESY 2022-04-26 8,210000 9,150000 7,900000 7,940000 246278,000000
CRESY 2022-04-25 8,020000 8,210000 7,800000 8,110000 275788,000000
CRESY 2022-04-22 8,830000 9,060000 8,290000 8,340000 244894,000000
CRESY 2022-04-21 9,700000 9,790000 8,750000 8,830000 378503,000000
CRESY 2022-04-20 9,490000 9,740000 8,920000 9,700000 446412,000000
CRESY 2022-04-19 9,450000 9,790000 8,940000 9,130000 417208,000000
CRESY 2022-04-18 9,390000 9,760000 9,310000 9,460000 365966,000000
CRESY 2022-04-14 8,900000 9,340000 8,660000 9,250000 334428,000000
CRESY 2022-04-13 8,420000 9,000000 8,270000 8,980000 343829,000000
CRESY 2022-04-12 8,270000 8,430000 8,190000 8,210000 109449,000000
CRESY 2022-04-11 8,500000 8,680000 8,080000 8,200000 247544,000000
CRESY 2022-04-08 8,000000 8,500000 8,000000 8,400000 221615,000000
CRESY 2022-04-07 7,820000 7,950000 7,640000 7,940000 73077,000000
CRESY 2022-04-06 7,990000 7,950000 7,560000 7,810000 110917,000000
CRESY 2022-04-05 8,020000 8,290000 7,840000 7,850000 124216,000000
CRESY 2022-04-04 8,260000 8,500000 8,070000 8,110000 144926,000000
CRESY 2022-04-01 8,160000 8,450000 8,160000 8,380000 113978,000000
CRESY 2022-03-31 8,090000 8,330000 8,090000 8,200000 104712,000000
CRESY 2022-03-30 7,920000 8,150000 7,890000 8,080000 70636,000000
CRESY 2022-03-29 8,120000 8,370000 7,750000 7,940000 267049,000000
CRESY 2022-03-28 8,590000 8,590000 8,200000 8,390000 151107,000000
CRESY 2022-03-25 8,520000 8,760000 7,940000 8,480000 334040,000000
CRESY 2022-03-24 7,750000 8,480000 7,690000 8,430000 354647,000000
CRESY 2022-03-23 7,860000 7,870000 7,590000 7,650000 167341,000000
CRESY 2022-03-22 7,840000 7,950000 7,530000 7,700000 178572,000000
CRESY 2022-03-21 7,750000 8,110000 7,750000 7,950000 178532,000000
CRESY 2022-03-18 7,780000 7,880000 7,640000 7,760000 190387,000000
CRESY 2022-03-17 7,150000 7,680000 7,100000 7,640000 245072,000000
CRESY 2022-03-16 7,200000 7,350000 6,920000 7,150000 188914,000000
CRESY 2022-03-15 7,330000 7,360000 7,040000 7,100000 181070,000000
CRESY 2022-03-14 7,840000 7,840000 7,240000 7,330000 241783,000000
CRESY 2022-03-11 8,000000 8,190000 7,700000 7,830000 200241,000000
CRESY 2022-03-10 7,260000 8,050000 7,220000 8,000000 312986,000000
CRESY 2022-03-09 7,490000 7,690000 7,120000 7,270000 253266,000000
CRESY 2022-03-08 8,050000 8,200000 7,310000 7,370000 580983,000000
CRESY 2022-03-07 9,400000 9,250000 7,810000 8,000000 1113571,000000
CRESY 2022-03-04 7,450000 8,670000 7,410000 8,660000 1000919,000000
CRESY 2022-03-03 6,830000 7,310000 6,830000 7,310000 429712,000000
CRESY 2022-03-02 6,740000 6,840000 6,480000 6,740000 195454,000000
CRESY 2022-03-01 6,570000 6,790000 6,360000 6,660000 160074,000000
CRESY 2022-02-28 6,570000 6,750000 6,350000 6,530000 201649,000000
CRESY 2022-02-25 6,120000 6,530000 6,010000 6,400000 244285,000000
CRESY 2022-02-24 5,790000 6,170000 5,600000 6,070000 158402,000000
CRESY 2022-02-23 6,070000 6,100000 5,800000 5,840000 82506,000000
CRESY 2022-02-22 5,750000 6,190000 5,540000 6,000000 332734,000000
CRESY 2022-02-18 5,880000 5,880000 5,630000 5,770000 190198,000000
CRESY 2022-02-17 5,800000 5,900000 5,710000 5,850000 132992,000000
CRESY 2022-02-16 5,710000 5,850000 5,630000 5,840000 81894,000000
CRESY 2022-02-15 5,690000 5,710000 5,560000 5,710000 61630,000000
CRESY 2022-02-14 5,450000 5,640000 5,240000 5,590000 66103,000000
CRESY 2022-02-11 5,700000 5,700000 5,390000 5,490000 76308,000000
CRESY 2022-02-10 5,230000 5,750000 5,230000 5,520000 209738,000000
CRESY 2022-02-09 5,320000 5,570000 5,220000 5,460000 127166,000000
CRESY 2022-02-08 5,300000 5,320000 5,070000 5,300000 163672,000000
CRESY 2022-02-07 5,130000 5,330000 5,020000 5,310000 103829,000000
CRESY 2022-02-04 4,880000 5,140000 4,910000 5,090000 57238,000000
CRESY 2022-02-03 5,080000 5,120000 4,950000 5,070000 60816,000000
CRESY 2022-02-02 5,030000 5,140000 5,000000 5,080000 34773,000000
CRESY 2022-02-01 5,080000 5,150000 5,010000 5,090000 58373,000000
CRESY 2022-01-31 5,060000 5,130000 4,980000 5,080000 117924,000000
CRESY 2022-01-28 4,840000 5,070000 4,810000 5,040000 107479,000000
CRESY 2022-01-27 4,890000 4,940000 4,570000 4,790000 159515,000000
CRESY 2022-01-26 4,910000 5,020000 4,760000 4,890000 98196,000000
CRESY 2022-01-25 4,950000 5,020000 4,670000 4,940000 59769,000000
CRESY 2022-01-24 4,730000 4,890000 4,560000 4,850000 243079,000000
CRESY 2022-01-21 4,980000 4,980000 4,720000 4,830000 143568,000000
CRESY 2022-01-20 5,000000 5,130000 4,890000 5,000000 112090,000000
CRESY 2022-01-19 4,980000 4,980000 4,860000 4,970000 99858,000000
CRESY 2022-01-18 4,840000 4,970000 4,800000 4,930000 139875,000000
CRESY 2022-01-14 4,840000 5,060000 4,770000 4,980000 102518,000000
CRESY 2022-01-13 4,900000 5,060000 4,810000 4,840000 82020,000000
CRESY 2022-01-12 4,800000 4,900000 4,750000 4,890000 58852,000000
CRESY 2022-01-11 4,700000 4,780000 4,660000 4,750000 45910,000000
CRESY 2022-01-10 4,640000 4,700000 4,570000 4,690000 54939,000000
CRESY 2022-01-07 4,570000 4,730000 4,570000 4,640000 28708,000000
CRESY 2022-01-06 4,810000 4,650000 4,560000 4,600000 47281,000000
CRESY 2022-01-05 4,900000 4,900000 4,620000 4,620000 73183,000000
CRESY 2022-01-04 4,790000 4,900000 4,760000 4,870000 47735,000000
CRESY 2022-01-03 4,700000 4,870000 4,700000 4,740000 53383,000000
CRESY 2021-12-31 4,780000 4,820000 4,720000 4,720000 42958,000000
CRESY 2021-12-30 4,610000 4,870000 4,610000 4,770000 116677,000000
CRESY 2021-12-29 4,730000 4,780000 4,600000 4,600000 84237,000000
CRESY 2021-12-28 4,700000 4,840000 4,650000 4,700000 71255,000000
CRESY 2021-12-27 4,730000 4,830000 4,680000 4,720000 127101,000000
CRESY 2021-12-23 4,830000 4,900000 4,750000 4,750000 64274,000000
CRESY 2021-12-22 4,690000 4,820000 4,650000 4,810000 69067,000000
CRESY 2021-12-21 4,740000 4,800000 4,570000 4,640000 66047,000000
CRESY 2021-12-20 4,620000 4,700000 4,560000 4,620000 135349,000000
CRESY 2021-12-17 4,660000 4,800000 4,590000 4,710000 58788,000000
CRESY 2021-12-16 4,660000 4,730000 4,630000 4,670000 85581,000000
CRESY 2021-12-15 4,730000 4,780000 4,570000 4,650000 131244,000000
CRESY 2021-12-14 4,950000 4,980000 4,710000 4,760000 208952,000000
CRESY 2021-12-13 4,950000 5,030000 4,800000 5,000000 247757,000000
CRESY 2021-12-10 5,050000 5,170000 4,960000 5,170000 108338,000000
CRESY 2021-12-09 5,020000 5,080000 4,880000 5,000000 83213,000000
CRESY 2021-12-08 4,910000 5,120000 4,890000 5,050000 67972,000000
CRESY 2021-12-07 4,890000 4,920000 4,820000 4,920000 67843,000000
CRESY 2021-12-06 4,610000 4,810000 4,550000 4,740000 109209,000000
CRESY 2021-12-03 4,640000 4,740000 4,500000 4,570000 118334,000000
CRESY 2021-12-02 4,830000 4,710000 4,530000 4,710000 73021,000000
CRESY 2021-12-01 4,520000 4,700000 4,460000 4,560000 158444,000000
CRESY 2021-11-30 4,490000 4,500000 4,270000 4,440000 255558,000000
CRESY 2021-11-29 4,580000 4,640000 4,480000 4,490000 156753,000000
CRESY 2021-11-26 4,500000 4,640000 4,280000 4,490000 206661,000000
CRESY 2021-11-24 4,530000 4,590000 4,460000 4,590000 70132,000000
CRESY 2021-11-23 4,500000 4,570000 4,460000 4,520000 88299,000000
CRESY 2021-11-22 4,610000 4,610000 4,360000 4,480000 235831,000000
CRESY 2021-11-19 4,810000 4,940000 4,470000 4,550000 364518,000000
CRESY 2021-11-18 4,930000 5,080000 4,700000 4,890000 213669,000000
CRESY 2021-11-17 5,100000 5,050000 4,850000 4,930000 150050,000000
CRESY 2021-11-16 5,110000 5,090000 4,960000 5,010000 168605,000000
CRESY 2021-11-15 5,170000 5,230000 5,000000 5,050000 146233,000000
CRESY 2021-11-12 5,120000 5,140000 4,990000 5,130000 211386,000000
CRESY 2021-11-11 5,240000 5,240000 5,050000 5,100000 98819,000000
CRESY 2021-11-10 5,280000 5,280000 5,060000 5,160000 206024,000000
CRESY 2021-11-09 5,200000 5,290000 5,200000 5,250000 66890,000000
CRESY 2021-11-08 5,300000 5,300000 5,190000 5,190000 130637,000000
CRESY 2021-11-05 5,180000 5,310000 5,150000 5,270000 138265,000000
CRESY 2021-11-04 5,260000 5,280000 5,100000 5,150000 135118,000000
CRESY 2021-11-03 5,280000 5,300000 5,200000 5,260000 69175,000000
CRESY 2021-11-02 5,300000 5,300000 5,250000 5,250000 76213,000000
CRESY 2021-11-01 5,290000 5,400000 5,280000 5,320000 93932,000000
CRESY 2021-10-29 5,470000 5,470000 5,240000 5,300000 147685,000000
CRESY 2021-10-28 5,550000 5,600000 5,440000 5,490000 106218,000000
CRESY 2021-10-27 5,590000 5,620000 5,510000 5,520000 83138,000000
CRESY 2021-10-26 5,590000 5,680000 5,550000 5,570000 78371,000000
CRESY 2021-10-25 5,610000 5,740000 5,600000 5,600000 120815,000000
CRESY 2021-10-22 5,800000 5,800000 5,570000 5,640000 90779,000000
CRESY 2021-10-21 5,830000 5,910000 5,750000 5,790000 119017,000000
CRESY 2021-10-20 5,700000 5,900000 5,650000 5,850000 175521,000000
CRESY 2021-10-19 5,740000 5,750000 5,610000 5,660000 104297,000000
CRESY 2021-10-18 5,600000 5,690000 5,560000 5,670000 161398,000000
CRESY 2021-10-15 5,530000 5,630000 5,440000 5,580000 95098,000000
CRESY 2021-10-14 5,150000 5,450000 5,100000 5,440000 204305,000000
CRESY 2021-10-13 5,290000 5,200000 5,020000 5,040000 63102,000000
CRESY 2021-10-12 5,230000 5,280000 5,160000 5,210000 69561,000000
CRESY 2021-10-11 4,990000 5,350000 5,120000 5,180000 135531,000000
CRESY 2021-10-08 4,960000 5,110000 4,960000 5,040000 56773,000000
CRESY 2021-10-07 4,960000 5,080000 4,880000 5,000000 115866,000000
CRESY 2021-10-06 5,040000 5,080000 4,910000 5,010000 102521,000000
CRESY 2021-10-05 5,090000 5,280000 5,090000 5,150000 123710,000000
CRESY 2021-10-04 4,980000 5,160000 4,960000 5,160000 129947,000000
CRESY 2021-10-01 4,920000 5,030000 4,910000 4,930000 94352,000000
CRESY 2021-09-30 4,850000 4,950000 4,780000 4,850000 189781,000000
CRESY 2021-09-29 4,970000 4,970000 4,790000 4,860000 138611,000000
CRESY 2021-09-28 4,970000 5,180000 4,900000 4,900000 124289,000000
CRESY 2021-09-27 4,910000 5,070000 4,850000 5,070000 105674,000000
CRESY 2021-09-24 5,000000 5,060000 4,850000 4,910000 91945,000000
CRESY 2021-09-23 5,000000 5,110000 4,950000 5,050000 106228,000000
CRESY 2021-09-22 4,960000 5,080000 4,950000 4,970000 126181,000000
CRESY 2021-09-21 4,900000 5,090000 4,820000 4,930000 102534,000000
CRESY 2021-09-20 5,070000 5,070000 4,770000 4,860000 257139,000000
CRESY 2021-09-17 5,680000 5,680000 5,170000 5,190000 260242,000000
CRESY 2021-09-16 5,720000 5,720000 5,350000 5,470000 163579,000000
CRESY 2021-09-15 5,750000 5,790000 5,380000 5,460000 214565,000000
CRESY 2021-09-14 5,650000 5,670000 5,410000 5,460000 117619,000000
CRESY 2021-09-13 5,800000 5,800000 5,490000 5,590000 172676,000000
CRESY 2021-09-10 5,610000 5,620000 5,260000 5,330000 106901,000000
CRESY 2021-09-09 5,630000 5,730000 5,530000 5,530000 59813,000000
CRESY 2021-09-08 5,840000 5,880000 5,530000 5,650000 124004,000000
CRESY 2021-09-07 5,610000 5,930000 5,530000 5,850000 119932,000000
CRESY 2021-09-03 5,720000 5,780000 5,580000 5,610000 41970,000000
CRESY 2021-09-02 5,760000 5,870000 5,700000 5,700000 44363,000000
CRESY 2021-09-01 5,830000 5,920000 5,690000 5,720000 51455,000000
CRESY 2021-08-31 5,940000 6,030000 5,710000 5,820000 113840,000000
CRESY 2021-08-30 5,700000 5,950000 5,550000 5,920000 227530,000000
CRESY 2021-08-27 5,490000 5,690000 5,490000 5,670000 153592,000000
CRESY 2021-08-26 5,540000 5,590000 5,390000 5,490000 68564,000000
CRESY 2021-08-25 5,620000 5,650000 5,460000 5,490000 140881,000000
CRESY 2021-08-24 5,460000 5,650000 5,440000 5,610000 97394,000000
CRESY 2021-08-23 5,380000 5,440000 5,340000 5,410000 170221,000000
CRESY 2021-08-20 5,250000 5,490000 5,170000 5,320000 134147,000000
CRESY 2021-08-19 5,320000 5,420000 5,130000 5,130000 372476,000000
CRESY 2021-08-18 5,610000 5,710000 5,400000 5,450000 159395,000000
CRESY 2021-08-17 5,750000 5,750000 5,390000 5,640000 162867,000000
CRESY 2021-08-16 5,850000 5,890000 5,750000 5,760000 50510,000000
CRESY 2021-08-13 6,020000 6,090000 5,850000 5,890000 69523,000000
CRESY 2021-08-12 5,860000 6,160000 5,700000 6,050000 254072,000000
CRESY 2021-08-11 6,020000 6,020000 5,840000 5,880000 164268,000000
CRESY 2021-08-10 6,000000 6,120000 5,910000 6,020000 48147,000000
CRESY 2021-08-09 614,000000 6,200000 5,920000 6,000000 100292,000000
CRESY 2021-08-06 6,310000 6,310000 6,030000 6,140000 104235,000000
CRESY 2021-08-05 6,270000 6,330000 6,220000 6,230000 63269,000000
CRESY 2021-08-04 6,210000 6,210000 6,110000 6,200000 42148,000000
CRESY 2021-08-03 6,370000 6,490000 6,100000 6,190000 100244,000000
CRESY 2021-08-02 6,350000 6,440000 6,310000 6,350000 74631,000000
CRESY 2021-07-30 6,490000 6,510000 6,210000 6,290000 76443,000000
CRESY 2021-07-29 6,450000 6,490000 6,350000 6,450000 82746,000000
CRESY 2021-07-28 6,280000 6,410000 6,130000 6,330000 112625,000000
CRESY 2021-07-27 6,380000 6,400000 6,100000 6,180000 77383,000000
CRESY 2021-07-26 6,290000 6,550000 6,290000 6,400000 94614,000000
CRESY 2021-07-23 6,570000 6,570000 6,340000 6,350000 42472,000000
CRESY 2021-07-22 6,500000 6,610000 6,380000 6,500000 189932,000000
CRESY 2021-07-21 6,500000 6,610000 6,430000 6,490000 111350,000000
CRESY 2021-07-20 5,970000 6,130000 5,860000 6,070000 97701,000000
CRESY 2021-07-19 6,140000 6,140000 5,640000 5,860000 378912,000000
CRESY 2021-07-16 6,480000 6,480000 6,310000 6,310000 70321,000000
CRESY 2021-07-15 6,510000 6,620000 6,390000 6,480000 51273,000000
CRESY 2021-07-14 6,790000 6,840000 6,470000 6,600000 125084,000000
CRESY 2021-07-13 6,500000 6,750000 6,430000 6,720000 131935,000000
CRESY 2021-07-12 6,710000 6,740000 6,510000 6,560000 60070,000000
CRESY 2021-07-09 6,560000 6,850000 6,500000 6,790000 227929,000000
CRESY 2021-07-08 6,240000 6,530000 6,150000 6,500000 91456,000000
CRESY 2021-07-07 6,360000 6,440000 6,080000 6,350000 197457,000000
CRESY 2021-07-06 6,600000 6,600000 6,250000 6,380000 220231,000000
CRESY 2021-07-02 6,190000 6,600000 6,120000 6,530000 220416,000000
CRESY 2021-07-01 6,050000 6,250000 6,050000 6,200000 163296,000000
CRESY 2021-06-30 5,900000 6,010000 5,700000 5,980000 411909,000000
CRESY 2021-06-29 5,800000 5,950000 5,650000 5,910000 202805,000000
CRESY 2021-06-28 6,110000 6,140000 5,800000 5,820000 207049,000000
CRESY 2021-06-25 6,280000 6,380000 6,000000 6,080000 164172,000000
CRESY 2021-06-24 6,290000 6,420000 6,250000 6,270000 65169,000000
CRESY 2021-06-23 6,220000 6,350000 6,140000 6,260000 87380,000000
CRESY 2021-06-22 6,280000 6,290000 6,030000 6,200000 147411,000000
CRESY 2021-06-21 6,340000 6,350000 6,150000 6,220000 110371,000000
CRESY 2021-06-18 6,360000 6,380000 6,210000 6,260000 113598,000000
CRESY 2021-06-17 6,820000 6,820000 6,340000 6,410000 330997,000000
CRESY 2021-06-16 6,930000 7,040000 6,790000 6,890000 107076,000000
CRESY 2021-06-15 7,170000 7,230000 6,780000 6,940000 156179,000000
CRESY 2021-06-14 7,100000 7,190000 7,050000 7,140000 109367,000000
CRESY 2021-06-11 7,190000 7,200000 6,930000 7,060000 124003,000000
CRESY 2021-06-10 7,240000 7,450000 7,060000 7,170000 133651,000000
CRESY 2021-06-09 7,020000 7,340000 7,020000 7,240000 242194,000000
CRESY 2021-06-08 7,300000 7,300000 6,910000 7,000000 264352,000000
CRESY 2021-06-07 6,840000 7,290000 6,830000 7,290000 278895,000000
CRESY 2021-06-04 7,050000 7,090000 6,630000 6,790000 196015,000000
CRESY 2021-06-03 6,680000 7,040000 6,620000 6,950000 352703,000000
CRESY 2021-06-02 6,480000 6,690000 6,400000 6,640000 234500,000000
CRESY 2021-06-01 6,350000 6,560000 6,270000 6,410000 211774,000000
CRESY 2021-05-28 6,270000 6,480000 6,250000 6,290000 82427,000000
CRESY 2021-05-27 6,420000 6,420000 6,150000 6,240000 167700,000000
CRESY 2021-05-26 6,190000 6,490000 6,100000 6,390000 248900,000000
CRESY 2021-05-25 6,540000 6,590000 6,030000 6,130000 240400,000000
CRESY 2021-05-24 6,670000 6,790000 6,320000 6,480000 164100,000000
CRESY 2021-05-21 6,990000 7,000000 6,510000 6,600000 223700,000000
CRESY 2021-05-20 6,680000 6,970000 6,680000 6,900000 235000,000000
CRESY 2021-05-19 7,300000 7,300000 6,590000 6,680000 251100,000000
CRESY 2021-05-18 7,430000 7,550000 7,000000 7,030000 310500,000000
CRESY 2021-05-17 6,820000 7,500000 6,780000 7,400000 529500,000000
CRESY 2021-05-14 6,300000 6,780000 6,290000 6,700000 199600,000000
CRESY 2021-05-13 6,330000 6,420000 6,100000 6,250000 149000,000000
CRESY 2021-05-12 6,460000 6,520000 6,250000 6,280000 218600,000000
CRESY 2021-05-11 6,680000 6,850000 6,480000 6,550000 314400,000000
CRESY 2021-05-10 6,400000 6,810000 6,400000 6,690000 487000,000000
CRESY 2021-05-07 6,360000 6,750000 6,250000 6,350000 588500,000000
CRESY 2021-05-06 5,760000 6,120000 5,640000 6,050000 761500,000000
CRESY 2021-05-05 5,680000 5,770000 5,600000 5,700000 305200,000000
CRESY 2021-05-04 5,530000 5,700000 5,380000 5,700000 207700,000000
CRESY 2021-05-03 5,680000 5,740000 5,530000 5,580000 177000,000000
CRESY 2021-04-30 5,450000 5,660000 5,420000 5,630000 107700,000000
CRESY 2021-04-29 5,700000 5,700000 5,480000 5,530000 182100,000000
CRESY 2021-04-28 5,660000 5,800000 5,540000 5,640000 85700,000000
CRESY 2021-04-27 5,700000 5,870000 5,600000 5,620000 239700,000000
CRESY 2021-04-26 5,520000 5,700000 5,520000 5,680000 160000,000000
CRESY 2021-04-23 5,460000 5,580000 5,410000 5,500000 59600,000000
CRESY 2021-04-22 5,540000 5,600000 5,310000 5,430000 98900,000000
CRESY 2021-04-21 5,440000 5,550000 5,370000 5,530000 92600,000000
CRESY 2021-04-20 5,690000 5,690000 5,360000 5,450000 131600,000000
CRESY 2021-04-19 5,700000 5,740000 5,600000 5,660000 91200,000000
CRESY 2021-04-16 5,670000 5,740000 5,590000 5,690000 95100,000000
CRESY 2021-04-15 5,650000 5,870000 5,550000 5,700000 150500,000000
CRESY 2021-04-14 5,720000 5,940000 5,560000 5,610000 108300,000000
CRESY 2021-04-13 5,940000 6,150000 5,660000 5,710000 389900,000000
CRESY 2021-04-12 5,950000 6,080000 5,830000 5,920000 310400,000000
CRESY 2021-04-09 5,770000 6,090000 5,750000 5,870000 294400,000000
CRESY 2021-04-08 5,700000 5,790000 5,640000 5,700000 132300,000000
CRESY 2021-04-07 5,750000 5,940000 5,580000 5,610000 207800,000000
CRESY 2021-04-06 5,540000 5,830000 5,540000 5,710000 252200,000000
CRESY 2021-04-05 5,490000 5,640000 5,400000 5,540000 199900,000000
CRESY 2021-04-01 5,290000 5,490000 5,200000 5,460000 171500,000000
CRESY 2021-03-31 5,250000 5,330000 5,110000 5,220000 161900,000000
CRESY 2021-03-30 5,290000 5,430000 5,200000 5,250000 235600,000000
CRESY 2021-03-29 5,120000 5,340000 5,070000 5,180000 438600,000000
CRESY 2021-03-26 4,640000 5,010000 4,640000 4,830000 166400,000000
CRESY 2021-03-25 4,550000 4,680000 4,450000 4,640000 86400,000000
CRESY 2021-03-24 4,750000 4,810000 4,550000 4,560000 153800,000000
CRESY 2021-03-23 4,850000 5,020000 4,690000 4,740000 152000,000000
CRESY 2021-03-22 4,750000 4,850000 4,650000 4,830000 109000,000000
CRESY 2021-03-19 4,660000 4,790000 4,620000 4,750000 55800,000000
CRESY 2021-03-18 4,910000 4,970000 4,620000 4,660000 131600,000000
CRESY 2021-03-17 4,950000 4,990000 4,850000 4,890000 216800,000000
CRESY 2021-03-16 5,170000 5,330000 4,930000 5,010000 230500,000000
CRESY 2021-03-15 4,940000 5,280000 4,850000 5,110000 587500,000000
CRESY 2021-03-12 4,870000 4,940000 4,820000 4,900000 104400,000000
CRESY 2021-03-11 4,740000 4,940000 4,650000 4,870000 209600,000000
CRESY 2021-03-10 4,730000 4,770000 4,600000 4,700000 129000,000000
CRESY 2021-03-09 4,570000 4,720000 4,440000 4,620000 186700,000000
CRESY 2021-03-08 4,230000 4,760000 4,000000 4,400000 632100,000000
CRESY 2021-03-05 4,730000 4,780000 4,340000 4,460000 189800,000000
CRESY 2021-03-04 4,640000 4,720000 4,300000 4,550000 534300,000000
CRESY 2021-03-03 4,850000 4,930000 4,620000 4,680000 470900,000000
CRESY 2021-03-02 4,990000 4,990000 4,800000 4,830000 291800,000000
CRESY 2021-03-01 5,120000 5,170000 4,850000 4,980000 289500,000000
CRESY 2021-02-26 5,130000 5,240000 4,820000 5,070000 342400,000000
CRESY 2021-02-25 5,350000 5,500000 5,150000 5,270000 293800,000000
CRESY 2021-02-24 5,410000 5,470000 5,180000 5,370000 306500,000000
CRESY 2021-02-23 5,100000 5,210000 4,880000 5,170000 253300,000000
CRESY 2021-02-22 5,220000 5,360000 5,060000 5,110000 293600,000000
CRESY 2021-02-19 5,420000 5,470000 5,210000 5,220000 166700,000000
CRESY 2021-02-18 5,850000 5,890000 5,310000 5,340000 412500,000000
CRESY 2021-02-17 5,790000 5,920000 5,550000 5,880000 328700,000000
CRESY 2021-02-16 5,690000 5,990000 5,500000 5,900000 420000,000000
CRESY 2021-02-12 5,260000 5,540000 4,990000 5,510000 459000,000000
CRESY 2021-02-11 5,420000 5,560000 5,050000 5,140000 499100,000000
CRESY 2021-02-10 5,490000 5,660000 5,240000 5,450000 266600,000000
CRESY 2021-02-09 5,460000 5,500000 5,250000 5,470000 207100,000000
CRESY 2021-02-08 5,120000 5,560000 5,120000 5,420000 359800,000000
CRESY 2021-02-05 5,430000 5,480000 5,070000 5,100000 145600,000000
CRESY 2021-02-04 5,350000 5,460000 5,150000 5,250000 105200,000000
CRESY 2021-02-03 5,150000 5,460000 5,140000 5,320000 140800,000000
CRESY 2021-02-02 5,200000 5,310000 5,080000 5,140000 176100,000000
CRESY 2021-02-01 4,990000 5,210000 4,830000 5,190000 198000,000000
CRESY 2021-01-29 5,010000 5,010000 4,780000 4,820000 212600,000000
CRESY 2021-01-28 4,970000 5,210000 4,810000 4,810000 380600,000000
CRESY 2021-01-27 5,440000 5,500000 4,900000 4,990000 414300,000000
CRESY 2021-01-26 5,190000 5,450000 5,180000 5,420000 152500,000000
CRESY 2021-01-25 5,280000 5,450000 5,050000 5,140000 320600,000000
CRESY 2021-01-22 5,320000 5,380000 5,160000 5,310000 223200,000000
CRESY 2021-01-21 5,830000 5,830000 5,300000 5,370000 427400,000000
CRESY 2021-01-20 6,450000 6,480000 5,740000 5,760000 625700,000000
CRESY 2021-01-19 6,120000 6,480000 6,090000 6,390000 536300,000000
CRESY 2021-01-15 5,570000 5,900000 5,370000 5,840000 300800,000000
CRESY 2021-01-14 5,400000 5,580000 5,360000 5,520000 181300,000000
CRESY 2021-01-13 5,500000 5,540000 5,250000 5,350000 287300,000000
CRESY 2021-01-12 5,000000 5,550000 4,950000 5,480000 1024000,000000
CRESY 2021-01-11 4,630000 4,870000 4,560000 4,870000 278500,000000
CRESY 2021-01-08 4,770000 4,790000 4,600000 4,690000 108600,000000
CRESY 2021-01-07 4,700000 4,790000 4,600000 4,770000 201100,000000
CRESY 2021-01-06 4,690000 4,810000 4,470000 4,510000 180200,000000
CRESY 2021-01-05 4,380000 4,680000 4,310000 4,670000 243100,000000
CRESY 2021-01-04 4,850000 4,850000 4,370000 4,400000 253400,000000
CRESY 2020-12-31 4,730000 4,950000 4,650000 4,790000 275100,000000
CRESY 2020-12-30 4,470000 4,830000 4,450000 4,700000 394300,000000
CRESY 2020-12-29 4,400000 4,450000 4,200000 4,450000 209100,000000
CRESY 2020-12-28 4,130000 4,390000 4,000000 4,360000 285200,000000
CRESY 2020-12-24 3,860000 3,990000 3,860000 3,980000 61600,000000
CRESY 2020-12-23 3,830000 3,980000 3,830000 3,920000 204700,000000
CRESY 2020-12-22 3,720000 3,880000 3,710000 3,830000 112800,000000
CRESY 2020-12-21 3,780000 3,900000 3,710000 3,710000 196200,000000
CRESY 2020-12-18 3,900000 3,970000 3,850000 3,900000 106000,000000
CRESY 2020-12-17 3,900000 3,970000 3,850000 3,890000 154100,000000
CRESY 2020-12-16 4,120000 4,120000 3,910000 3,910000 117600,000000
CRESY 2020-12-15 4,100000 4,180000 4,000000 4,020000 277600,000000
CRESY 2020-12-14 4,140000 4,220000 4,090000 4,090000 114600,000000
CRESY 2020-12-11 4,070000 4,220000 4,070000 4,130000 135700,000000
CRESY 2020-12-10 4,200000 4,280000 4,080000 4,120000 268500,000000
CRESY 2020-12-09 4,260000 4,480000 4,210000 4,230000 293700,000000
CRESY 2020-12-08 4,140000 4,300000 4,140000 4,290000 177500,000000
CRESY 2020-12-07 4,180000 4,250000 4,160000 4,160000 229300,000000
CRESY 2020-12-04 4,130000 4,230000 4,100000 4,210000 280600,000000
CRESY 2020-12-03 4,000000 4,110000 4,000000 4,090000 155800,000000
CRESY 2020-12-02 4,010000 4,080000 3,840000 3,990000 182500,000000
CRESY 2020-12-01 4,050000 4,110000 4,000000 4,040000 135400,000000
CRESY 2020-11-30 4,020000 4,030000 3,910000 3,970000 99000,000000
CRESY 2020-11-27 3,980000 4,020000 3,960000 3,990000 52700,000000
CRESY 2020-11-25 3,910000 4,040000 3,840000 3,980000 54100,000000
CRESY 2020-11-24 3,940000 4,060000 3,800000 3,940000 415900,000000
CRESY 2020-11-23 3,900000 3,970000 3,840000 3,870000 69200,000000
CRESY 2020-11-20 3,880000 3,960000 3,840000 3,840000 39600,000000
CRESY 2020-11-19 3,970000 4,000000 3,920000 3,920000 27900,000000
CRESY 2020-11-18 3,990000 4,210000 3,850000 4,000000 280500,000000
CRESY 2020-11-17 3,630000 4,000000 3,630000 3,980000 69800,000000
CRESY 2020-11-16 3,750000 3,910000 3,700000 3,820000 73900,000000
CRESY 2020-11-13 3,710000 3,850000 3,640000 3,720000 89500,000000
CRESY 2020-11-12 3,770000 3,990000 3,690000 3,730000 168800,000000
CRESY 2020-11-11 3,820000 3,900000 3,720000 3,840000 126800,000000
CRESY 2020-11-10 3,950000 4,000000 3,810000 3,840000 133900,000000
CRESY 2020-11-09 3,840000 3,960000 3,710000 3,930000 240100,000000
CRESY 2020-11-06 3,630000 3,670000 3,530000 3,560000 56800,000000
CRESY 2020-11-05 3,670000 3,740000 3,630000 3,660000 63700,000000
CRESY 2020-11-04 3,610000 3,700000 3,560000 3,600000 31000,000000
CRESY 2020-11-03 3,410000 3,950000 3,410000 3,700000 297300,000000
CRESY 2020-11-02 3,180000 3,510000 3,180000 3,390000 218200,000000
CRESY 2020-10-30 3,010000 3,240000 2,980000 3,150000 101600,000000
CRESY 2020-10-29 2,990000 3,240000 2,930000 3,050000 236500,000000
CRESY 2020-10-28 2,980000 3,070000 2,800000 3,030000 69700,000000
CRESY 2020-10-27 3,120000 3,120000 2,930000 2,980000 61100,000000
CRESY 2020-10-26 3,200000 3,230000 3,060000 3,090000 67800,000000
CRESY 2020-10-23 2,900000 3,250000 2,900000 3,200000 211500,000000
CRESY 2020-10-22 2,900000 2,980000 2,890000 2,900000 59900,000000
CRESY 2020-10-21 2,950000 3,030000 2,900000 2,910000 57200,000000
CRESY 2020-10-20 3,040000 3,040000 2,940000 2,950000 77200,000000
CRESY 2020-10-19 2,930000 3,110000 2,890000 2,970000 132600,000000
CRESY 2020-10-16 3,020000 3,040000 2,860000 2,950000 183300,000000
CRESY 2020-10-15 3,020000 3,180000 2,950000 3,010000 129800,000000
CRESY 2020-10-14 3,080000 3,080000 3,010000 3,010000 27000,000000
CRESY 2020-10-13 3,150000 3,200000 3,040000 3,070000 106300,000000
CRESY 2020-10-12 3,110000 3,170000 3,030000 3,130000 53200,000000
CRESY 2020-10-09 3,200000 3,200000 3,050000 3,110000 90400,000000
CRESY 2020-10-08 3,080000 3,200000 3,040000 3,180000 52500,000000
CRESY 2020-10-07 3,050000 3,140000 2,990000 3,060000 133700,000000
CRESY 2020-10-06 2,930000 3,050000 2,930000 3,040000 129800,000000
CRESY 2020-10-05 2,890000 2,960000 2,870000 2,910000 59700,000000
CRESY 2020-10-02 2,920000 2,950000 2,810000 2,870000 80000,000000
CRESY 2020-10-01 2,830000 3,000000 2,820000 2,960000 109700,000000
CRESY 2020-09-30 2,750000 2,890000 2,710000 2,810000 118700,000000
CRESY 2020-09-29 2,850000 2,850000 2,750000 2,750000 125900,000000
CRESY 2020-09-28 3,080000 3,080000 2,780000 2,820000 183300,000000
CRESY 2020-09-25 2,910000 3,040000 2,730000 3,040000 177000,000000
CRESY 2020-09-24 2,620000 2,890000 2,610000 2,870000 205800,000000
CRESY 2020-09-23 2,780000 2,790000 2,600000 2,660000 183600,000000
CRESY 2020-09-22 2,840000 2,870000 2,700000 2,740000 136400,000000
CRESY 2020-09-21 2,910000 2,930000 2,770000 2,810000 328800,000000
CRESY 2020-09-18 2,960000 3,040000 2,890000 2,980000 102900,000000
CRESY 2020-09-17 2,920000 2,980000 2,880000 2,950000 121800,000000
CRESY 2020-09-16 3,010000 3,070000 2,920000 2,950000 222100,000000
CRESY 2020-09-15 3,050000 3,110000 3,010000 3,030000 105900,000000
CRESY 2020-09-14 3,060000 3,130000 3,050000 3,050000 72800,000000
CRESY 2020-09-11 3,110000 3,150000 3,030000 3,040000 180400,000000
CRESY 2020-09-10 3,190000 3,230000 3,110000 3,120000 110900,000000
CRESY 2020-09-09 3,300000 3,340000 3,170000 3,170000 120400,000000
CRESY 2020-09-08 3,270000 3,490000 3,250000 3,310000 92600,000000
CRESY 2020-09-04 3,340000 3,420000 3,210000 3,380000 229700,000000
CRESY 2020-09-03 3,390000 3,440000 3,270000 3,330000 129500,000000
CRESY 2020-09-02 3,430000 3,460000 3,280000 3,390000 104200,000000
CRESY 2020-09-01 3,490000 3,530000 3,340000 3,440000 217700,000000
CRESY 2020-08-31 3,680000 3,680000 3,400000 3,400000 231300,000000
CRESY 2020-08-28 3,330000 3,670000 3,330000 3,610000 197500,000000
CRESY 2020-08-27 3,400000 3,410000 3,250000 3,330000 160400,000000
CRESY 2020-08-26 3,420000 3,490000 3,370000 3,420000 103300,000000
CRESY 2020-08-25 3,310000 3,520000 3,240000 3,430000 210900,000000
CRESY 2020-08-24 3,540000 3,550000 3,200000 3,310000 537900,000000
CRESY 2020-08-21 3,510000 3,570000 3,480000 3,550000 306200,000000
CRESY 2020-08-20 3,500000 3,540000 3,450000 3,530000 107500,000000
CRESY 2020-08-19 3,480000 3,590000 3,440000 3,510000 157900,000000
CRESY 2020-08-18 3,550000 3,600000 3,330000 3,500000 337600,000000
CRESY 2020-08-17 3,300000 3,660000 3,240000 3,580000 500900,000000
CRESY 2020-08-14 3,250000 3,360000 3,220000 3,290000 105100,000000
CRESY 2020-08-13 3,250000 3,350000 3,230000 3,260000 259600,000000
CRESY 2020-08-12 3,320000 3,360000 3,190000 3,270000 217900,000000
CRESY 2020-08-11 3,400000 3,460000 3,310000 3,310000 141100,000000
CRESY 2020-08-10 3,530000 3,620000 3,400000 3,400000 152400,000000
CRESY 2020-08-07 3,600000 3,610000 3,430000 3,520000 235700,000000
CRESY 2020-08-06 3,570000 3,660000 3,540000 3,590000 225700,000000
CRESY 2020-08-05 3,810000 3,920000 3,580000 3,610000 282800,000000
CRESY 2020-08-04 4,240000 4,340000 3,740000 3,770000 710900,000000
CRESY 2020-08-03 3,610000 4,030000 3,510000 3,970000 331900,000000
CRESY 2020-07-31 3,740000 3,800000 3,650000 3,660000 135600,000000
CRESY 2020-07-30 3,920000 3,920000 3,720000 3,730000 146600,000000
CRESY 2020-07-29 4,030000 4,140000 3,940000 3,960000 117100,000000
CRESY 2020-07-28 4,060000 4,150000 3,990000 4,000000 214400,000000
CRESY 2020-07-27 3,840000 4,140000 3,840000 4,080000 187700,000000
CRESY 2020-07-24 3,830000 3,860000 3,730000 3,810000 135800,000000
CRESY 2020-07-23 3,660000 3,920000 3,610000 3,830000 526200,000000
CRESY 2020-07-22 3,570000 3,700000 3,530000 3,640000 484100,000000
CRESY 2020-07-21 3,630000 3,790000 3,540000 3,550000 421700,000000
CRESY 2020-07-20 3,650000 3,710000 3,550000 3,580000 171000,000000
CRESY 2020-07-17 3,720000 3,720000 3,520000 3,650000 118300,000000
CRESY 2020-07-16 3,600000 3,660000 3,560000 3,600000 20200,000000
CRESY 2020-07-15 3,630000 3,760000 3,590000 3,610000 191900,000000
CRESY 2020-07-14 3,590000 3,610000 3,490000 3,550000 59700,000000
CRESY 2020-07-13 3,570000 3,840000 3,490000 3,610000 275100,000000
CRESY 2020-07-10 3,460000 3,650000 3,320000 3,510000 321800,000000
CRESY 2020-07-09 3,650000 3,650000 3,370000 3,440000 136200,000000
CRESY 2020-07-08 3,730000 3,740000 3,520000 3,670000 208800,000000
CRESY 2020-07-07 3,880000 4,020000 3,570000 3,730000 364800,000000
CRESY 2020-07-06 3,010000 4,250000 3,010000 4,180000 1851000,000000
CRESY 2020-07-02 2,950000 3,070000 2,910000 2,990000 143900,000000
CRESY 2020-07-01 2,960000 3,040000 2,900000 2,960000 173800,000000
CRESY 2020-06-30 3,080000 3,110000 2,880000 2,960000 312000,000000
CRESY 2020-06-29 3,170000 3,220000 3,060000 3,070000 200100,000000
CRESY 2020-06-26 3,310000 3,310000 3,100000 3,150000 114400,000000
CRESY 2020-06-25 3,160000 3,350000 3,020000 3,270000 335900,000000
CRESY 2020-06-24 3,170000 3,270000 3,040000 3,100000 144700,000000
CRESY 2020-06-23 3,200000 3,390000 3,160000 3,210000 227200,000000
CRESY 2020-06-22 3,340000 3,380000 3,100000 3,180000 113300,000000
CRESY 2020-06-19 3,200000 3,330000 3,140000 3,310000 628400,000000
CRESY 2020-06-18 3,440000 3,480000 3,190000 3,190000 254400,000000
CRESY 2020-06-17 3,490000 3,570000 3,350000 3,470000 153300,000000
CRESY 2020-06-16 3,900000 3,900000 3,430000 3,500000 303600,000000
CRESY 2020-06-15 3,540000 3,610000 3,360000 3,410000 122900,000000
CRESY 2020-06-12 3,700000 3,790000 3,520000 3,600000 268000,000000
CRESY 2020-06-11 3,720000 3,780000 3,570000 3,590000 183700,000000
CRESY 2020-06-10 4,080000 4,120000 3,800000 3,930000 221800,000000
CRESY 2020-06-09 4,190000 4,320000 4,040000 4,120000 115200,000000
CRESY 2020-06-08 4,090000 4,310000 4,000000 4,290000 302700,000000
CRESY 2020-06-05 4,040000 4,200000 4,000000 4,020000 173900,000000
CRESY 2020-06-04 3,920000 4,010000 3,860000 3,920000 197200,000000
CRESY 2020-06-03 3,800000 3,980000 3,660000 3,950000 191800,000000
CRESY 2020-06-02 3,490000 3,740000 3,460000 3,690000 151400,000000
CRESY 2020-06-01 3,110000 3,480000 3,110000 3,450000 219200,000000
CRESY 2020-05-29 3,480000 3,480000 3,140000 3,210000 755300,000000
CRM 2022-06-27 186,110001 186,559998 180,471497 181,309998 6170845,000000
CRM 2022-06-24 177,720001 186,404999 176,559998 185,919998 12107108,000000
CRM 2022-06-23 169,089996 173,389893 167,119995 173,050003 7257956,000000
CRM 2022-06-22 164,699997 170,440002 164,210007 167,449997 5865254,000000
CRM 2022-06-21 165,050003 169,350006 164,977997 166,830002 6614570,000000
CRM 2022-06-17 158,559998 166,210007 158,169998 163,259995 13074626,000000
CRM 2022-06-16 163,729996 166,889999 158,619995 159,850006 8084897,000000
CRM 2022-06-15 166,729996 171,445404 164,679993 168,550003 7740676,000000
CRM 2022-06-14 168,729996 169,559998 162,154999 164,449997 8571377,000000
CRM 2022-06-13 170,550003 172,660004 165,059998 166,029999 10712035,000000
CRM 2022-06-10 183,630005 183,949997 177,204407 178,449997 7759777,000000
CRM 2022-06-09 188,529999 192,679901 186,615005 187,110001 8436186,000000
CRM 2022-06-08 187,000000 190,559906 185,399597 189,190002 6226152,000000
CRM 2022-06-07 181,710007 188,600006 181,589996 187,149994 6312175,000000
CRM 2022-06-06 188,929993 190,419998 181,699997 182,869995 5731990,000000
CRM 2022-06-03 185,000000 189,639999 183,800003 184,910004 9118719,000000
CRM 2022-06-02 175,000000 190,119995 174,699997 188,399994 19154908,000000
CRM 2022-06-01 178,009995 184,419998 174,369995 176,070007 37037408,000000
CRM 2022-05-31 166,960007 167,070007 159,369995 160,240005 17459726,000000
CRM 2022-05-27 160,669998 165,229996 160,250000 165,100006 7875856,000000
CRM 2022-05-26 159,690002 163,669998 157,570007 162,460007 6556402,000000
CRM 2022-05-25 155,320007 161,889999 155,320007 159,649994 7095339,000000
CRM 2022-05-24 155,320007 161,880005 155,320007 158,169998 3733320,000000
CRM 2022-05-23 159,839996 160,729996 155,910004 160,320007 6148844,000000
CRM 2022-05-20 158,740005 160,729996 154,559998 159,649994 9046074,000000
CRM 2022-05-19 155,229996 159,250000 154,830002 155,600006 8004703,000000
CRM 2022-05-18 162,820007 164,520004 156,190002 157,330002 7454376,000000
CRM 2022-05-17 167,330002 169,100006 158,270004 163,729996 7085441,000000
CRM 2022-05-13 163,550003 168,649994 162,029999 166,910004 6499749,000000
CRM 2022-05-12 156,929993 166,839996 154,639999 160,419998 10178255,000000
CRM 2022-05-11 165,500000 169,979996 160,830002 161,270004 6731317,000000
CRM 2022-05-10 167,419998 171,259995 163,279999 167,149994 8598717,000000
CRM 2022-05-09 166,720001 170,289993 162,130005 163,600006 9913186,000000
CRM 2022-05-06 169,490005 172,429993 165,580002 169,699997 7071973,000000
CRM 2022-05-05 180,490005 182,240005 169,820007 172,300003 8207258,000000
CRM 2022-05-04 179,710007 185,979996 174,740005 185,479996 7008590,000000
CRM 2022-05-03 176,949997 180,380005 176,130005 178,360001 4992539,000000
CRM 2022-05-02 175,089996 177,779999 173,119995 177,570007 6276354,000000
CRM 2022-04-29 182,570007 185,360001 175,300003 175,940002 7066931,000000
CRM 2022-04-27 171,000000 177,229996 170,630005 174,679993 9638997,000000
CRM 2022-04-26 172,619995 173,720001 167,550003 170,080002 7989800,000000
CRM 2022-04-25 169,690002 174,759995 169,229996 174,570007 7649600,000000
CRM 2022-04-22 177,699997 179,000000 171,100006 171,429993 8412108,000000
CRM 2022-04-21 188,779999 190,130005 176,740005 177,229996 8921472,000000
CRM 2022-04-20 192,889999 193,300003 186,080002 186,229996 4844113,000000
CRM 2022-04-19 187,240005 192,199997 185,520004 191,389999 6077795,000000
CRM 2022-04-18 188,300003 189,350006 185,529999 187,009995 4665916,000000
CRM 2022-04-14 196,320007 196,449997 189,220001 189,410004 4979909,000000
CRM 2022-04-13 191,990005 197,100006 189,320007 195,720001 8546364,000000
CRM 2022-04-12 199,750000 201,119995 194,580002 194,809998 4380101,000000
CRM 2022-04-11 194,210007 197,100006 192,160004 195,449997 5025083,000000
CRM 2022-04-08 198,639999 200,139999 196,619995 197,169998 3588513,000000
CRM 2022-04-07 199,119995 202,720001 198,190002 200,160004 5176356,000000
CRM 2022-04-06 205,210007 205,460007 198,080002 200,820007 6940569,000000
CRM 2022-04-05 218,000000 218,270004 208,669998 210,139999 7219623,000000
CRM 2022-04-04 214,630005 221,000000 214,100006 218,850006 6671601,000000
CRM 2022-04-01 212,479996 214,029999 210,039993 212,250000 5670999,000000
CRM 2022-03-31 214,500000 216,789993 211,789993 212,320007 6799903,000000
CRM 2022-03-30 219,710007 219,850006 213,399994 214,940002 4737663,000000
CRM 2022-03-29 218,619995 222,149994 216,789993 221,289993 5338847,000000
CRM 2022-03-28 210,380005 215,380005 209,300003 215,279999 4250071,000000
CRM 2022-03-25 214,270004 215,860001 208,479996 211,029999 3657994,000000
CRM 2022-03-24 212,350006 214,110001 209,889999 213,979996 4047474,000000
CRM 2022-03-23 213,869995 213,929993 208,309998 211,110001 8186164,000000
CRM 2022-03-22 213,720001 221,850006 212,619995 218,210007 7008231,000000
CRM 2022-03-21 218,190002 219,100006 210,610001 213,720001 5567077,000000
CRM 2022-03-18 209,229996 219,580002 208,300003 218,800003 11521035,000000
CRM 2022-03-17 204,619995 210,679993 202,559998 210,410004 5135644,000000
CRM 2022-03-16 198,660004 205,899994 197,330002 205,570007 5915166,000000
CRM 2022-03-15 198,529999 199,960007 192,740005 196,139999 5030452,000000
CRM 2022-03-14 198,240005 200,160004 191,820007 193,119995 5446680,000000
CRM 2022-03-11 204,770004 204,770004 197,630005 197,899994 5020653,000000
CRM 2022-03-10 199,100006 201,179993 197,529999 200,149994 4609124,000000
CRM 2022-03-09 198,350006 205,229996 197,220001 203,160004 6838472,000000
CRM 2022-03-08 194,279999 197,190002 189,199997 192,080002 6247014,000000
CRM 2022-03-07 203,449997 204,929993 196,089996 196,229996 7101334,000000
CRM 2022-03-04 204,699997 206,320007 199,259995 203,009995 6778205,000000
CRM 2022-03-03 210,389999 211,619995 204,250000 204,750000 5215798,000000
CRM 2022-03-02 216,100006 217,309998 201,149994 210,389999 16142526,000000
CRM 2022-03-01 213,399994 214,389999 208,460007 208,889999 10322030,000000
CRM 2022-02-28 207,789993 211,669998 206,949997 210,529999 6786744,000000
CRM 2022-02-25 204,720001 208,460007 201,610001 208,089996 5838399,000000
CRM 2022-02-24 184,740005 204,899994 184,449997 204,289993 11676898,000000
CRM 2022-02-23 196,350006 199,000000 190,130005 190,539993 7171438,000000
CRM 2022-02-22 195,529999 201,460007 193,520004 195,130005 7156399,000000
CRM 2022-02-18 200,399994 202,580002 195,800003 196,839996 6691812,000000
CRM 2022-02-17 208,330002 209,750000 199,500000 200,029999 8604400,000000
CRM 2022-02-16 211,000000 212,419998 208,240005 211,740005 7072715,000000
CRM 2022-02-15 209,750000 214,570007 208,520004 214,250000 5382076,000000
CRM 2022-02-14 205,800003 209,899994 204,630005 206,399994 6535766,000000
CRM 2022-02-11 217,619995 219,929993 206,110001 207,899994 8071945,000000
CRM 2022-02-10 217,699997 221,990005 215,820007 217,669998 4995779,000000
CRM 2022-02-09 221,139999 222,190002 215,570007 222,039993 5795910,000000
CRM 2022-02-08 215,600006 217,899994 212,160004 217,429993 5625763,000000
CRM 2022-02-07 219,000000 221,440002 216,660004 216,970001 3886892,000000
CRM 2022-02-04 214,990005 221,660004 213,429993 219,229996 5289386,000000
CRM 2022-02-03 218,070007 220,789993 210,399994 212,770004 11161486,000000
CRM 2022-02-02 233,740005 234,429993 223,020004 225,009995 7823408,000000
CRM 2022-02-01 232,369995 232,699997 226,460007 232,119995 5686286,000000
CRM 2022-01-31 222,949997 232,910004 222,309998 232,630005 5722039,000000
CRM 2022-01-28 214,300003 222,289993 210,880005 222,130005 8165990,000000
CRM 2022-01-27 214,080002 223,149994 212,059998 212,740005 9468583,000000
CRM 2022-01-26 219,610001 221,460007 209,080002 211,000000 9882200,000000
CRM 2022-01-25 221,000000 223,899994 214,669998 215,389999 8847304,000000
CRM 2022-01-24 212,389999 223,360001 207,559998 223,029999 11674760,000000
CRM 2022-01-21 223,059998 224,770004 218,250000 218,630005 8748519,000000
CRM 2022-01-20 229,070007 231,339996 222,509995 222,940002 4709271,000000
CRM 2022-01-19 227,470001 232,210007 226,179993 226,270004 4619908,000000
CRM 2022-01-18 228,449997 230,729996 225,300003 226,059998 6000510,000000
CRM 2022-01-14 228,029999 233,259995 227,550003 231,229996 5805137,000000
CRM 2022-01-13 237,500000 238,789993 227,929993 228,630005 5752872,000000
CRM 2022-01-12 237,000000 239,250000 235,770004 237,830002 6656628,000000
CRM 2022-01-11 228,800003 236,350006 226,559998 234,839996 7622656,000000
CRM 2022-01-10 225,500000 229,860001 218,889999 229,630005 7774868,000000
CRM 2022-01-07 228,500000 232,279999 226,050003 228,309998 6156151,000000
CRM 2022-01-06 228,039993 234,399994 226,100006 229,149994 9219426,000000
CRM 2022-01-05 236,169998 238,179993 227,309998 227,669998 17573820,000000
CRM 2022-01-04 256,850006 257,149994 243,399994 248,229996 7155301,000000
CRM 2022-01-03 255,009995 256,700012 248,649994 255,460007 4311188,000000
CRM 2021-12-31 254,470001 256,489990 253,630005 254,130005 3026652,000000
CRM 2021-12-30 255,300003 257,899994 254,460007 255,330002 2681471,000000
CRM 2021-12-29 256,000000 256,390015 253,119995 254,539993 2193854,000000
CRM 2021-12-28 259,730011 260,779999 254,940002 255,449997 3255572,000000
CRM 2021-12-27 253,389999 258,429993 253,240005 258,299988 3351415,000000
CRM 2021-12-23 251,229996 254,309998 249,339996 253,139999 3706281,000000
CRM 2021-12-22 253,419998 253,860001 249,619995 252,800003 4969848,000000
CRM 2021-12-21 248,000000 253,009995 245,250000 252,550003 5304050,000000
CRM 2021-12-20 249,889999 251,539993 246,500000 247,210007 5209874,000000
CRM 2021-12-17 251,240005 253,899994 246,789993 252,929993 12169615,000000
CRM 2021-12-16 260,000000 261,350006 252,220001 253,119995 6148595,000000
CRM 2021-12-15 254,850006 260,190002 251,940002 260,040009 6375472,000000
CRM 2021-12-14 262,000000 262,149994 253,300003 255,589996 7087045,000000
CRM 2021-12-13 265,799988 270,420013 264,709991 265,760010 3624443,000000
CRM 2021-12-10 266,100006 270,570007 264,440002 266,029999 3369307,000000
CRM 2021-12-09 266,040009 266,679993 262,640015 264,320007 3807308,000000
CRM 2021-12-08 268,309998 268,500000 264,570007 266,440002 3986967,000000
CRM 2021-12-07 265,470001 270,230011 263,630005 266,989990 6148927,000000
CRM 2021-12-06 256,100006 259,209991 250,770004 258,750000 7034175,000000
CRM 2021-12-03 261,549988 261,750000 251,699997 258,320007 8746010,000000
CRM 2021-12-02 252,820007 262,579987 252,139999 261,540009 12109977,000000
CRM 2021-12-01 271,260010 276,940002 251,490005 251,500000 30594494,000000
CRM 2021-11-30 296,190002 299,269989 283,399994 284,959991 13199307,000000
CRM 2021-11-29 289,519989 298,359985 284,730011 296,739990 8149430,000000
CRM 2021-11-26 284,500000 287,549988 283,059998 284,209991 4145220,000000
CRM 2021-11-24 286,040009 289,450012 283,200012 289,170013 5063797,000000
CRM 2021-11-23 293,649994 296,470001 288,309998 291,420013 6336719,000000
CRM 2021-11-22 301,839996 305,399994 296,720001 296,839996 4472009,000000
CRM 2021-11-19 305,709991 306,000000 301,100006 301,170013 4574682,000000
CRM 2021-11-18 306,160004 306,989990 299,579987 302,989990 3907398,000000
CRM 2021-11-17 307,779999 309,899994 307,250000 308,019989 3719861,000000
CRM 2021-11-16 304,079987 307,579987 302,720001 307,089996 2788569,000000
CRM 2021-11-15 306,899994 307,760010 303,230011 305,489990 3064520,000000
CRM 2021-11-12 304,500000 307,220001 301,630005 306,649994 3799027,000000
CRM 2021-11-11 301,500000 305,750000 301,500000 302,980011 2556434,000000
CRM 2021-11-10 306,570007 308,589996 297,890015 299,649994 3903257,000000
CRM 2021-11-09 310,000000 311,739990 307,220001 309,779999 2839998,000000
CRM 2021-11-08 307,200012 311,390015 305,899994 309,959991 3805684,000000
CRM 2021-11-05 308,500000 311,380005 303,350006 307,250000 4678048,000000
CRM 2021-11-04 303,500000 308,399994 302,410004 308,040009 3785183,000000
CRM 2021-11-03 303,950012 304,089996 298,190002 302,890015 3224753,000000
CRM 2021-11-02 301,720001 303,440002 299,410004 302,950012 4090930,000000
CRM 2021-11-01 301,500000 304,859985 299,720001 302,760010 3335673,000000
CRM 2021-10-29 298,000000 300,709991 296,269989 299,690002 3863638,000000
CRM 2021-10-28 295,070007 298,809998 293,529999 298,380005 3450407,000000
CRM 2021-10-27 296,529999 299,190002 295,079987 295,149994 3555832,000000
CRM 2021-10-26 295,779999 298,350006 293,619995 295,109985 3479120,000000
CRM 2021-10-25 293,299988 295,130005 291,779999 293,920013 2905442,000000
CRM 2021-10-22 289,000000 293,000000 288,179993 292,559998 2923724,000000
CRM 2021-10-21 289,470001 291,570007 288,269989 289,809998 2737886,000000
CRM 2021-10-20 293,109985 295,410004 287,980011 290,089996 4387305,000000
CRM 2021-10-19 292,100006 295,529999 291,450012 292,339996 3627934,000000
CRM 2021-10-18 290,779999 293,239990 288,709991 291,700012 5158303,000000
CRM 2021-10-15 292,489990 292,869995 289,320007 291,660004 5099562,000000
CRM 2021-10-14 286,000000 290,640015 284,850006 290,019989 5300193,000000
CRM 2021-10-13 280,000000 285,100006 278,600006 284,410004 6390008,000000
CRM 2021-10-12 276,420013 280,730011 276,019989 279,000000 5967966,000000
CRM 2021-10-11 271,779999 276,269989 271,510010 273,750000 2622905,000000
CRM 2021-10-08 275,540009 276,920013 272,269989 272,480011 2681475,000000
CRM 2021-10-07 276,899994 279,500000 274,079987 274,579987 5036889,000000
CRM 2021-10-06 269,670013 275,489990 267,500000 275,269989 4457759,000000
CRM 2021-10-05 272,109985 273,529999 271,140015 271,769989 3734882,000000
CRM 2021-10-04 275,220001 275,299988 266,140015 270,859985 6320288,000000
CRM 2021-10-01 271,500000 276,329987 268,769989 275,260010 4753095,000000
CRM 2021-09-30 270,649994 274,239990 270,440002 271,220001 5221688,000000
CRM 2021-09-29 273,489990 274,679993 269,359985 270,500000 4326892,000000
CRM 2021-09-28 275,109985 276,700012 270,100006 272,279999 6656698,000000
CRM 2021-09-27 282,440002 283,760010 279,040009 279,679993 5581178,000000
CRM 2021-09-24 278,500000 286,359985 278,470001 285,630005 13159793,000000
CRM 2021-09-23 270,000000 279,390015 266,440002 277,859985 15555437,000000
CRM 2021-09-22 258,899994 260,329987 256,339996 259,170013 4328561,000000
CRM 2021-09-21 259,470001 262,529999 257,779999 257,970001 6008982,000000
CRM 2021-09-20 256,589996 259,209991 254,940002 258,220001 5825183,000000
CRM 2021-09-17 259,269989 261,700012 258,679993 260,529999 6292915,000000
CRM 2021-09-16 255,529999 261,220001 255,000000 260,359985 5122575,000000
CRM 2021-09-15 254,539993 256,739990 252,949997 256,160004 4619872,000000
CRM 2021-09-14 254,110001 255,059998 253,000000 254,369995 4058046,000000
CRM 2021-09-13 257,000000 257,690002 252,190002 254,110001 5043025,000000
CRM 2021-09-10 261,000000 261,480011 256,500000 257,200012 5235770,000000
CRM 2021-09-09 261,820007 263,709991 260,470001 260,739990 3790915,000000
CRM 2021-09-08 263,619995 264,290009 261,600006 262,619995 3434063,000000
CRM 2021-09-07 266,540009 267,899994 264,070007 265,209991 4603627,000000
CRM 2021-09-03 263,600006 267,410004 261,799988 267,079987 7117778,000000
CRM 2021-09-02 269,000000 269,190002 263,920013 264,149994 4418858,000000
CRM 2021-09-01 266,269989 273,260010 265,630005 268,320007 7058543,000000
CRM 2021-08-31 264,769989 266,760010 262,709991 265,269989 5691141,000000
CRM 2021-08-30 265,809998 267,579987 264,750000 264,970001 5718365,000000
CRM 2021-08-27 267,859985 270,869995 265,429993 266,420013 7883296,000000
CRM 2021-08-26 269,799988 275,220001 267,359985 267,790009 18876984,000000
CRM 2021-08-25 260,859985 261,899994 258,739990 260,850006 8016344,000000
CRM 2021-08-24 261,920013 262,500000 259,059998 259,660004 6251627,000000
CRM 2021-08-23 257,000000 261,859985 256,570007 260,519989 7479725,000000
CRM 2021-08-20 253,000000 257,869995 253,000000 256,130005 5280834,000000
CRM 2021-08-19 249,169998 255,440002 248,380005 253,070007 6377381,000000
CRM 2021-08-18 248,000000 256,799988 247,720001 251,220001 8213675,000000
CRM 2021-08-17 248,259995 249,199997 245,960007 246,990005 3460763,000000
CRM 2021-08-16 250,169998 251,000000 244,470001 249,199997 3902846,000000
CRM 2021-08-13 251,710007 253,770004 248,889999 251,559998 5846702,000000
CRM 2021-08-12 242,500000 248,440002 241,929993 248,389999 4468390,000000
CRM 2021-08-11 244,669998 246,149994 240,119995 242,279999 3794673,000000
CRM 2021-08-10 250,869995 251,240005 243,039993 243,389999 4276608,000000
CRM 2021-08-09 25142,000000 252,419998 247,889999 249,320007 3312170,000000
CRM 2021-08-06 249,229996 252,070007 249,229996 250,589996 3900772,000000
CRM 2021-08-05 244,679993 250,899994 243,539993 250,559998 5208482,000000
CRM 2021-08-04 241,619995 244,649994 239,669998 244,169998 4025724,000000
CRM 2021-08-03 241,380005 243,050003 239,070007 241,130005 3072009,000000
CRM 2021-08-02 242,309998 242,470001 238,889999 240,860001 3258769,000000
CRM 2021-07-30 243,000000 244,240005 241,639999 241,929993 3499076,000000
CRM 2021-07-29 243,490005 246,160004 243,559998 244,039993 3132943,000000
CRM 2021-07-28 243,820007 246,080002 243,000000 243,960007 4028455,000000
CRM 2021-07-27 247,210007 248,119995 241,190002 243,509995 6227083,000000
CRM 2021-07-26 248,199997 248,479996 245,820007 247,600006 3825081,000000
CRM 2021-07-23 250,000000 250,559998 246,679993 248,250000 5868230,000000
CRM 2021-07-22 243,500000 248,690002 243,279999 248,279999 6861061,000000
CRM 2021-07-21 243,500000 247,500000 243,279999 245,669998 1938055,000000
CRM 2021-07-20 238,699997 243,179993 236,270004 240,110001 8161837,000000
CRM 2021-07-19 236,509995 238,500000 234,309998 237,550003 8409955,000000
CRM 2021-07-16 238,300003 240,880005 237,770004 238,429993 6768611,000000
CRM 2021-07-15 241,220001 242,020004 235,850006 237,580002 7837005,000000
CRM 2021-07-14 244,500000 246,149994 239,869995 242,429993 6334933,000000
CRM 2021-07-13 242,289993 247,149994 241,699997 244,020004 6696462,000000
CRM 2021-07-12 247,220001 247,259995 241,850006 242,910004 5236864,000000
CRM 2021-07-09 245,589996 247,339996 244,119995 245,059998 4213545,000000
CRM 2021-07-08 244,839996 246,570007 241,740005 245,800003 5113272,000000
CRM 2021-07-07 253,000000 253,500000 247,860001 248,440002 4281606,000000
CRM 2021-07-06 249,000000 252,919998 248,380005 250,250000 5560521,000000
CRM 2021-07-02 246,919998 248,960007 245,889999 248,199997 4026617,000000
CRM 2021-07-01 244,500000 246,589996 242,619995 244,979996 3773139,000000
CRM 2021-06-30 245,479996 246,630005 243,520004 244,270004 4165299,000000
CRM 2021-06-29 244,440002 246,779999 242,429993 245,809998 3791850,000000
CRM 2021-06-28 244,210007 247,589996 243,860001 244,570007 4187105,000000
CRM 2021-06-25 244,190002 244,199997 240,990005 241,869995 15409267,000000
CRM 2021-06-24 243,350006 247,669998 242,800003 243,770004 4891519,000000
CRM 2021-06-23 243,750000 244,500000 240,860001 241,839996 4450290,000000
CRM 2021-06-22 243,800003 244,720001 240,889999 243,110001 4319321,000000
CRM 2021-06-21 243,449997 244,720001 238,910004 244,479996 5508011,000000
CRM 2021-06-18 241,850006 246,009995 242,000000 242,779999 7093445,000000
CRM 2021-06-17 242,000000 247,179993 241,229996 244,429993 5112712,000000
CRM 2021-06-16 242,000000 245,000000 239,500000 242,389999 5095118,000000
CRM 2021-06-15 245,210007 245,330002 242,020004 242,580002 5018974,000000
CRM 2021-06-14 240,699997 246,639999 240,529999 246,259995 6720074,000000
CRM 2021-06-11 239,029999 240,369995 238,410004 240,309998 4612340,000000
CRM 2021-06-10 236,000000 240,289993 235,210007 240,190002 4643875,000000
CRM 2021-06-09 238,869995 238,860001 235,509995 236,089996 3350916,000000
CRM 2021-06-08 238,800003 241,789993 235,669998 236,419998 5758126,000000
CRM 2021-06-07 236,600006 239,470001 235,940002 238,139999 3477444,000000
CRM 2021-06-04 231,630005 237,869995 231,520004 237,479996 5703928,000000
CRM 2021-06-03 232,889999 233,179993 229,429993 230,839996 5012852,000000
CRM 2021-06-02 234,399994 238,289993 233,899994 234,619995 5203160,000000
CRM 2021-06-01 238,000000 238,100006 232,460007 236,199997 7995898,000000
CRM 2021-05-28 239,220001 243,460007 237,830002 238,100006 17814520,000000
CRM 2021-05-27 229,520004 229,520004 225,389999 225,830002 15344100,000000
CRM 2021-05-26 228,479996 230,240005 228,289993 229,679993 5807100,000000
CRM 2021-05-25 228,000000 229,720001 226,279999 227,710007 6256300,000000
CRM 2021-05-24 225,000000 227,600006 224,210007 226,990005 5288300,000000
CRM 2021-05-21 225,210007 225,779999 222,440002 222,580002 4908300,000000
CRM 2021-05-20 222,979996 226,830002 222,360001 223,779999 6705500,000000
CRM 2021-05-19 215,850006 221,600006 214,509995 221,339996 8088300,000000
CRM 2021-05-18 215,440002 217,350006 213,789993 214,330002 3538900,000000
CRM 2021-05-17 216,589996 217,720001 212,820007 215,059998 3816100,000000
CRM 2021-05-14 214,190002 218,270004 214,149994 217,660004 4426700,000000
CRM 2021-05-13 212,970001 215,639999 210,470001 211,860001 5337000,000000
CRM 2021-05-12 213,339996 213,369995 209,000000 210,539993 5482500,000000
CRM 2021-05-11 209,000000 216,570007 208,910004 215,559998 6097900,000000
CRM 2021-05-10 215,500000 215,960007 213,229996 213,889999 5263700,000000
CRM 2021-05-07 220,509995 221,250000 215,089996 216,500000 5773900,000000
CRM 2021-05-06 215,809998 218,279999 213,500000 218,050003 5200000,000000
CRM 2021-05-05 218,820007 218,929993 214,839996 215,399994 2676900,000000
CRM 2021-05-04 221,669998 222,000000 214,360001 217,179993 6727500,000000
CRM 2021-05-03 230,770004 231,460007 223,070007 223,759995 5835700,000000
CRM 2021-04-30 232,800003 234,500000 229,520004 230,320007 5024300,000000
CRM 2021-04-29 237,320007 237,669998 232,169998 234,360001 4140800,000000
CRM 2021-04-28 235,000000 238,330002 233,529999 236,880005 4274500,000000
CRM 2021-04-27 235,460007 235,899994 231,910004 234,210007 3445200,000000
CRM 2021-04-26 234,039993 235,800003 232,419998 235,460007 3459600,000000
CRM 2021-04-23 232,940002 235,490005 231,750000 233,509995 5447100,000000
CRM 2021-04-22 230,000000 233,889999 229,009995 231,350006 4975400,000000
CRM 2021-04-21 227,110001 230,789993 226,669998 230,559998 4024000,000000
CRM 2021-04-20 230,000000 231,449997 226,889999 227,960007 4081200,000000
CRM 2021-04-19 230,830002 232,199997 228,869995 230,500000 4257700,000000
CRM 2021-04-16 234,000000 234,000000 229,889999 231,910004 5088700,000000
CRM 2021-04-15 229,869995 233,080002 229,500000 233,000000 5073900,000000
CRM 2021-04-14 232,850006 233,139999 227,660004 228,020004 4617600,000000
CRM 2021-04-13 229,000000 233,490005 228,500000 232,000000 5397100,000000
CRM 2021-04-12 229,520004 229,850006 227,149994 228,759995 6205700,000000
CRM 2021-04-09 224,330002 231,309998 223,630005 231,279999 7319300,000000
CRM 2021-04-08 223,000000 225,710007 222,449997 224,449997 6169100,000000
CRM 2021-04-07 221,960007 222,679993 219,389999 220,789993 4403400,000000
CRM 2021-04-06 219,820007 221,550003 218,250000 221,089996 5448500,000000
CRM 2021-04-05 219,610001 221,839996 218,929993 220,289993 5553200,000000
CRM 2021-04-01 213,600006 218,929993 213,369995 218,720001 7763500,000000
CRM 2021-03-31 210,440002 213,669998 210,110001 211,869995 6838000,000000
CRM 2021-03-30 208,639999 211,289993 207,360001 210,000000 4717900,000000
CRM 2021-03-29 209,009995 211,649994 205,990005 210,770004 5686900,000000
CRM 2021-03-26 205,639999 209,410004 204,770004 209,089996 7333200,000000
CRM 2021-03-25 206,169998 208,169998 204,369995 205,440002 7977200,000000
CRM 2021-03-24 215,130005 215,279999 209,410004 209,529999 4617700,000000
CRM 2021-03-23 214,759995 217,429993 214,330002 215,000000 4578000,000000
CRM 2021-03-22 211,479996 216,979996 211,369995 215,169998 5002500,000000
CRM 2021-03-19 209,809998 212,750000 209,070007 212,199997 7088400,000000
CRM 2021-03-18 210,699997 211,380005 208,399994 209,479996 5580100,000000
CRM 2021-03-17 213,520004 214,809998 210,860001 213,119995 5805100,000000
CRM 2021-03-16 214,839996 216,690002 213,479996 214,479996 5311000,000000
CRM 2021-03-15 211,850006 212,940002 209,500000 212,800003 5733700,000000
CRM 2021-03-12 213,449997 213,850006 209,300003 212,210007 6114600,000000
CRM 2021-03-11 215,000000 218,169998 214,350006 215,949997 6431000,000000
CRM 2021-03-10 214,720001 216,149994 211,770004 211,960007 7186400,000000
CRM 2021-03-09 212,179993 215,789993 211,169998 211,529999 9732200,000000
CRM 2021-03-08 213,619995 214,899994 207,570007 207,720001 9576400,000000
CRM 2021-03-05 210,009995 212,350006 203,220001 210,759995 11406000,000000
CRM 2021-03-04 206,839996 209,089996 201,509995 205,330002 12800500,000000
CRM 2021-03-03 212,830002 213,320007 205,399994 206,000000 11459000,000000
CRM 2021-03-02 218,399994 218,600006 213,339996 213,470001 10211500,000000
CRM 2021-03-01 219,899994 220,199997 215,029999 217,539993 14027700,000000
CRM 2021-02-26 229,389999 230,500000 216,339996 216,500000 20372900,000000
CRM 2021-02-25 238,529999 240,350006 229,770004 231,080002 8828900,000000
CRM 2021-02-24 235,529999 241,500000 231,509995 240,470001 6128300,000000
CRM 2021-02-23 235,259995 238,960007 229,009995 235,639999 8641600,000000
CRM 2021-02-22 244,259995 244,520004 240,380005 240,949997 5055000,000000
CRM 2021-02-19 248,000000 249,389999 245,979996 246,559998 4647700,000000
CRM 2021-02-18 245,970001 248,009995 242,570007 247,009995 4152800,000000
CRM 2021-02-17 248,589996 249,500000 245,500000 247,660004 5879200,000000
CRM 2021-02-16 245,000000 251,229996 243,800003 248,589996 10837600,000000
CRM 2021-02-12 240,949997 241,559998 238,910004 240,369995 4314400,000000
CRM 2021-02-11 238,929993 242,889999 238,580002 241,240005 6091600,000000
CRM 2021-02-10 237,449997 238,220001 233,960007 236,720001 5535600,000000
CRM 2021-02-09 239,559998 240,080002 236,240005 236,699997 5157200,000000
CRM 2021-02-08 239,509995 241,110001 237,130005 238,929993 4336400,000000
CRM 2021-02-05 239,149994 239,360001 236,410004 238,889999 5020000,000000
CRM 2021-02-04 235,520004 238,229996 235,470001 237,979996 4770700,000000
CRM 2021-02-03 235,000000 236,000000 232,259995 234,820007 5357600,000000
CRM 2021-02-02 231,470001 235,949997 231,380005 234,199997 7134900,000000
CRM 2021-02-01 227,210007 229,899994 224,750000 228,460007 5696700,000000
CRM 2021-01-29 224,660004 228,789993 223,020004 225,559998 6473000,000000
CRM 2021-01-28 225,000000 229,600006 225,000000 226,500000 7246000,000000
CRM 2021-01-27 223,699997 227,809998 221,580002 224,779999 7641100,000000
CRM 2021-01-26 227,800003 227,910004 224,539993 226,259995 5021000,000000
CRM 2021-01-25 229,690002 230,300003 221,320007 225,919998 8213500,000000
CRM 2021-01-22 224,899994 227,789993 223,750000 225,770004 10186100,000000
CRM 2021-01-21 223,690002 224,740005 220,820007 222,169998 6785900,000000
CRM 2021-01-20 221,990005 224,639999 219,970001 223,440002 9857700,000000
CRM 2021-01-19 215,350006 217,279999 213,699997 216,759995 7753800,000000
CRM 2021-01-15 216,169998 217,869995 212,990005 213,139999 8525600,000000
CRM 2021-01-14 218,229996 219,500000 215,550003 215,600006 6548000,000000
CRM 2021-01-13 217,000000 218,899994 215,529999 218,179993 6839200,000000
CRM 2021-01-12 218,000000 218,300003 214,089996 215,520004 10736000,000000
CRM 2021-01-11 219,630005 220,580002 216,229996 218,250000 7199000,000000
CRM 2021-01-08 220,000000 222,320007 219,220001 222,039993 7301700,000000
CRM 2021-01-07 217,029999 220,660004 216,500000 217,979996 8443100,000000
CRM 2021-01-06 218,000000 220,460007 215,779999 216,149994 9789800,000000
CRM 2021-01-05 219,490005 223,000000 217,990005 221,520004 8657200,000000
CRM 2021-01-04 222,639999 223,750000 215,720001 220,309998 10319900,000000
CRM 2020-12-31 222,270004 222,789993 220,169998 222,529999 6011100,000000
CRM 2020-12-30 223,130005 223,639999 221,580002 222,399994 4724000,000000
CRM 2020-12-29 224,970001 225,300003 220,860001 222,460007 6122400,000000
CRM 2020-12-28 227,220001 227,839996 222,050003 224,639999 6422500,000000
CRM 2020-12-24 228,300003 229,190002 224,830002 225,779999 6146300,000000
CRM 2020-12-23 232,500000 233,179993 227,110001 227,429993 7090500,000000
CRM 2020-12-22 227,000000 231,869995 226,600006 231,169998 10339600,000000
CRM 2020-12-21 224,899994 227,440002 224,710007 226,470001 9219000,000000
CRM 2020-12-18 227,020004 227,820007 224,399994 227,429993 11845400,000000
CRM 2020-12-17 224,899994 226,729996 224,500000 225,919998 9946900,000000
CRM 2020-12-16 221,479996 224,000000 220,250000 223,619995 8821400,000000
CRM 2020-12-15 222,070007 222,139999 218,199997 220,149994 10766800,000000
CRM 2020-12-14 223,089996 223,470001 220,449997 221,270004 8508500,000000
CRM 2020-12-11 221,919998 222,740005 219,979996 222,419998 8214400,000000
CRM 2020-12-10 220,570007 224,309998 220,160004 222,919998 9258600,000000
CRM 2020-12-09 228,050003 228,839996 220,070007 220,570007 15651800,000000
CRM 2020-12-08 228,649994 229,500000 225,660004 227,860001 12116800,000000
CRM 2020-12-07 228,110001 229,869995 226,250000 227,699997 12864100,000000
CRM 2020-12-04 223,820007 228,600006 221,820007 225,860001 20504800,000000
CRM 2020-12-03 226,110001 226,110001 220,130005 220,970001 21395300,000000
CRM 2020-12-02 225,479996 226,000000 215,630005 220,779999 52225500,000000
CRM 2020-12-01 245,000000 246,699997 238,699997 241,350006 18872000,000000
CRM 2020-11-30 245,479996 247,630005 236,070007 245,800003 18966400,000000
CRM 2020-11-27 251,000000 251,839996 247,029999 247,630005 7395000,000000
CRM 2020-11-25 263,730011 266,100006 245,050003 246,820007 26394900,000000
CRM 2020-11-24 260,000000 262,309998 257,820007 260,839996 5797300,000000
CRM 2020-11-23 261,230011 261,739990 254,610001 257,640015 5383600,000000
CRM 2020-11-20 263,589996 265,019989 257,820007 258,040009 7286100,000000
CRM 2020-11-19 256,839996 267,089996 255,660004 264,649994 8084600,000000
CRM 2020-11-18 256,399994 262,660004 255,850006 257,160004 5880500,000000
CRM 2020-11-17 253,740005 258,269989 250,460007 256,170013 5090700,000000
CRM 2020-11-16 249,520004 253,490005 248,179993 249,889999 5712600,000000
CRM 2020-11-13 252,839996 253,789993 247,559998 249,509995 5160000,000000
CRM 2020-11-12 247,399994 254,970001 246,360001 249,419998 5607000,000000
CRM 2020-11-11 253,509995 256,739990 251,210007 254,179993 4163400,000000
CRM 2020-11-10 258,059998 259,000000 242,899994 247,660004 6863200,000000
CRM 2020-11-09 260,950012 270,920013 257,250000 259,279999 8777500,000000
CRM 2020-11-06 260,000000 261,750000 254,490005 260,149994 3798600,000000
CRM 2020-11-05 258,109985 260,920013 255,440002 260,220001 8961700,000000
CRM 2020-11-04 246,020004 252,880005 243,240005 250,740005 6505400,000000
CRM 2020-11-03 235,100006 240,940002 233,279999 237,130005 4151400,000000
CRM 2020-11-02 235,119995 238,500000 228,990005 232,449997 3953400,000000
CRM 2020-10-30 235,820007 237,750000 228,660004 232,270004 5741200,000000
CRM 2020-10-29 242,520004 242,520004 237,130005 237,139999 4589000,000000
CRM 2020-10-28 244,600006 245,449997 238,009995 238,429993 4425400,000000
CRM 2020-10-27 248,000000 251,750000 245,770004 250,300003 4285600,000000
CRM 2020-10-26 245,300003 248,110001 237,380005 241,979996 5864100,000000
CRM 2020-10-23 250,100006 250,570007 246,809998 250,520004 3159600,000000
CRM 2020-10-22 253,889999 255,220001 246,130005 249,669998 3685700,000000
CRM 2020-10-21 256,450012 258,309998 251,850006 254,229996 2794000,000000
CRM 2020-10-20 256,119995 259,179993 254,050003 255,970001 2989300,000000
CRM 2020-10-19 259,760010 261,480011 254,500000 255,009995 3242300,000000
CRM 2020-10-16 259,239990 262,519989 258,489990 258,549988 3092300,000000
CRM 2020-10-15 258,109985 260,519989 254,020004 257,720001 5256800,000000
CRM 2020-10-14 270,000000 270,160004 258,750000 261,829987 5129500,000000
CRM 2020-10-13 266,420013 268,790009 264,230011 266,829987 3713200,000000
CRM 2020-10-12 270,000000 270,000000 265,290009 267,070007 4317000,000000
CRM 2020-10-09 262,899994 266,049988 261,500000 265,980011 4225000,000000
CRM 2020-10-08 264,200012 264,619995 257,079987 260,220001 4150400,000000
CRM 2020-10-07 252,199997 260,739990 252,199997 259,980011 4963200,000000
CRM 2020-10-06 252,729996 257,290009 249,000000 250,139999 4448100,000000
CRM 2020-10-05 250,000000 253,279999 249,000000 251,529999 3403500,000000
CRM 2020-10-02 249,750000 254,949997 247,210007 247,850006 4494500,000000
CRM 2020-10-01 253,179993 254,669998 250,809998 253,449997 4318000,000000
CRM 2020-09-30 246,649994 255,410004 246,220001 251,320007 8188500,000000
CRM 2020-09-29 245,259995 247,899994 244,500000 247,449997 3983700,000000
CRM 2020-09-28 247,559998 248,580002 242,210007 246,669998 4088300,000000
CRM 2020-09-25 237,389999 243,949997 235,050003 242,740005 5117800,000000
CRM 2020-09-24 235,839996 239,960007 233,630005 237,550003 4166800,000000
CRM 2020-09-23 248,490005 248,770004 235,350006 235,990005 7507900,000000
CRM 2020-09-22 246,740005 248,570007 241,259995 247,779999 3600800,000000
CRM 2020-09-21 238,970001 245,130005 236,800003 245,050003 5561600,000000
CRM 2020-09-18 245,130005 248,110001 238,710007 242,779999 6595600,000000
CRM 2020-09-17 246,119995 248,820007 241,309998 244,529999 5279500,000000
CRM 2020-09-16 254,669998 255,429993 250,229996 250,600006 5441200,000000
CRM 2020-09-15 251,369995 251,940002 248,509995 251,679993 4133600,000000
CRM 2020-09-14 246,309998 248,869995 244,039993 246,639999 4255200,000000
CRM 2020-09-11 250,720001 251,300003 239,449997 243,100006 5455200,000000
CRM 2020-09-10 254,809998 256,510010 246,970001 247,800003 5945000,000000
CRM 2020-09-09 246,399994 253,449997 242,960007 250,429993 9988600,000000
CRM 2020-09-08 240,570007 253,679993 240,139999 241,270004 15229600,000000
CRM 2020-09-04 262,980011 265,670013 243,199997 254,699997 14374300,000000
CRM 2020-09-03 270,579987 271,750000 257,410004 265,010010 14000600,000000
CRM 2020-09-02 283,470001 284,500000 268,570007 276,690002 12963800,000000
CRM 2020-09-01 271,000000 281,929993 270,579987 281,250000 13293600,000000
CRM 2020-08-31 270,000000 274,709991 265,910004 272,649994 16010100,000000
CRM 2020-08-28 271,279999 275,750000 267,399994 271,100006 28068000,000000
CRM 2020-08-27 267,000000 278,279999 260,839996 276,320007 22817100,000000
CRM 2020-08-26 251,960007 277,970001 249,470001 272,320007 63253400,000000
CRM 2020-08-25 213,220001 218,350006 210,800003 216,050003 27096500,000000
CRM 2020-08-24 208,880005 209,289993 205,149994 208,460007 5699000,000000
CRM 2020-08-21 209,940002 210,000000 206,250000 207,529999 5727800,000000
CRM 2020-08-20 203,850006 210,110001 203,509995 209,509995 5175100,000000
CRM 2020-08-19 204,000000 207,100006 200,029999 205,110001 7080700,000000
CRM 2020-08-18 199,330002 204,800003 199,000000 204,009995 7284800,000000
CRM 2020-08-17 195,339996 197,070007 194,419998 196,740005 3574500,000000
CRM 2020-08-14 195,220001 195,479996 192,520004 193,460007 2833000,000000
CRM 2020-08-13 193,320007 198,070007 193,229996 195,139999 4711600,000000
CRM 2020-08-12 193,000000 195,419998 192,119995 192,619995 3980300,000000
CRM 2020-08-11 193,619995 195,839996 191,720001 191,990005 5015400,000000
CRM 2020-08-10 200,399994 201,479996 195,720001 197,160004 5528200,000000
CRM 2020-08-07 206,619995 206,940002 198,580002 201,050003 5423400,000000
CRM 2020-08-06 202,970001 209,949997 202,399994 207,789993 5113300,000000
CRM 2020-08-05 202,800003 203,899994 201,580002 202,639999 3559100,000000
CRM 2020-08-04 203,000000 203,389999 198,899994 201,410004 4480300,000000
CRM 2020-08-03 197,800003 204,789993 196,570007 203,190002 6557500,000000
CRM 2020-07-31 193,000000 194,990005 190,669998 194,850006 3734000,000000
CRM 2020-07-30 190,089996 191,919998 187,369995 191,699997 3587400,000000
CRM 2020-07-29 190,149994 194,559998 189,750000 193,610001 3747800,000000
CRM 2020-07-28 191,000000 192,970001 189,050003 189,500000 3114200,000000
CRM 2020-07-27 189,899994 191,559998 188,649994 190,960007 3015700,000000
CRM 2020-07-24 186,059998 188,940002 184,380005 188,490005 3908400,000000
CRM 2020-07-23 191,479996 194,570007 187,509995 188,539993 3639500,000000
CRM 2020-07-22 190,779999 191,869995 188,869995 191,309998 2833000,000000
CRM 2020-07-21 196,000000 196,500000 189,479996 190,800003 5376800,000000
CRM 2020-07-20 187,899994 195,309998 187,270004 195,089996 5729000,000000
CRM 2020-07-17 187,139999 188,399994 183,360001 187,779999 4324300,000000
CRM 2020-07-16 186,419998 186,860001 181,929993 185,509995 7350000,000000
CRM 2020-07-15 191,029999 192,100006 186,750000 188,089996 7681800,000000
CRM 2020-07-14 185,990005 189,960007 183,300003 189,559998 5854700,000000
CRM 2020-07-13 200,000000 200,259995 188,029999 188,339996 5555400,000000
CRM 2020-07-10 200,059998 200,729996 197,080002 198,880005 3783200,000000
CRM 2020-07-09 202,020004 202,820007 195,639999 200,740005 6062800,000000
CRM 2020-07-08 198,000000 201,199997 197,350006 200,279999 4233700,000000
CRM 2020-07-07 197,660004 200,220001 196,210007 196,380005 5431500,000000
CRM 2020-07-06 194,440002 199,449997 193,839996 197,720001 5794200,000000
CRM 2020-07-02 193,160004 195,389999 192,289993 192,529999 4200300,000000
CRM 2020-07-01 188,100006 192,820007 187,460007 191,889999 4754600,000000
CRM 2020-06-30 183,449997 187,889999 183,130005 187,330002 4478900,000000
CRM 2020-06-29 183,320007 183,710007 180,000000 183,330002 3972100,000000
CRM 2020-06-26 188,000000 188,220001 183,020004 183,169998 7595700,000000
CRM 2020-06-25 186,139999 188,770004 184,440002 188,339996 4022400,000000
CRM 2020-06-24 187,509995 189,300003 184,039993 185,550003 4903100,000000
CRM 2020-06-23 192,000000 194,089996 188,589996 189,059998 6950800,000000
CRM 2020-06-22 187,029999 192,500000 187,000000 191,649994 6252200,000000
CRM 2020-06-19 189,500000 191,250000 185,490005 186,949997 11841000,000000
CRM 2020-06-18 181,910004 189,000000 181,619995 187,660004 8677800,000000
CRM 2020-06-17 180,970001 182,750000 180,679993 181,399994 5038600,000000
CRM 2020-06-16 180,009995 182,500000 178,009995 180,479996 5824100,000000
CRM 2020-06-15 172,000000 178,899994 171,270004 178,610001 6000000,000000
CRM 2020-06-12 175,899994 177,690002 171,860001 175,110001 5443800,000000
CRM 2020-06-11 176,639999 178,429993 172,000000 172,050003 6521200,000000
CRM 2020-06-10 176,250000 182,500000 176,050003 182,100006 8127200,000000
CRM 2020-06-09 176,000000 176,000000 173,529999 174,559998 4025600,000000
CRM 2020-06-08 173,630005 176,570007 172,660004 176,550003 4592600,000000
CRM 2020-06-05 170,110001 174,190002 167,000000 173,880005 8232200,000000
CRM 2020-06-04 175,000000 175,429993 170,000000 171,440002 7301600,000000
CRM 2020-06-03 174,830002 175,929993 172,839996 174,990005 6004000,000000
CRM 2020-06-02 174,850006 174,899994 171,220001 174,229996 8571800,000000
CRM 2020-06-01 173,100006 177,520004 172,679993 176,360001 5711600,000000
CRM 2020-05-29 174,300003 175,000000 170,690002 174,789993 19588900,000000
CS 2022-06-27 5,940000 6,000000 5,850000 5,950000 12959696,000000
CS 2022-06-24 5,860000 6,000000 5,830000 5,950000 15508855,000000
CS 2022-06-23 5,740000 5,770000 5,530000 5,640000 15741059,000000
CS 2022-06-22 5,870000 5,980000 5,859100 5,920000 10950325,000000
CS 2022-06-21 5,970000 6,020000 5,900000 5,910000 13004812,000000
CS 2022-06-17 5,880000 5,945000 5,780000 5,890000 16299627,000000
CS 2022-06-16 5,780000 5,805000 5,650000 5,680000 17177116,000000
CS 2022-06-15 5,880000 5,980000 5,780000 5,920000 18599178,000000
CS 2022-06-14 5,910000 5,980000 5,740000 5,800000 18748694,000000
CS 2022-06-13 6,050000 6,099900 5,910000 5,940000 28300706,000000
CS 2022-06-10 6,360000 6,360000 6,170000 6,170000 25148072,000000
CS 2022-06-09 6,910000 6,917500 6,290000 6,520000 32058640,000000
CS 2022-06-08 6,830000 7,250000 6,830000 6,870000 64446456,000000
CS 2022-06-07 6,810000 6,950000 6,790000 6,940000 12125149,000000
CS 2022-06-06 6,950000 7,150000 6,940000 6,970000 12100689,000000
CS 2022-06-03 6,940000 6,960000 6,850000 6,880000 9721732,000000
CS 2022-06-02 6,900000 7,020000 6,860000 7,020000 10524765,000000
CS 2022-06-01 7,030000 7,050000 6,840000 6,930000 15233119,000000
CS 2022-05-31 7,030000 7,110000 6,990000 7,050000 13112150,000000
CS 2022-05-27 7,250000 7,350000 7,230000 7,350000 9909398,000000
CS 2022-05-26 7,120000 7,260000 7,100000 7,220000 17096612,000000
CS 2022-05-25 6,950000 7,110000 6,940000 7,070000 13183624,000000
CS 2022-05-24 6,950000 7,060000 6,930000 6,980000 9078161,000000
CS 2022-05-23 6,920000 7,060000 6,860000 7,010000 13589896,000000
CS 2022-05-20 6,840000 6,860000 6,630000 6,780000 14115768,000000
CS 2022-05-19 6,610000 6,810000 6,600000 6,750000 14420839,000000
CS 2022-05-18 6,720000 6,780000 6,610000 6,630000 11866436,000000
CS 2022-05-17 6,710000 6,800000 6,670000 6,780000 13776704,000000
CS 2022-05-13 6,350000 6,550000 6,340000 6,510000 23142560,000000
CS 2022-05-12 6,180000 6,320000 6,070000 6,240000 19012544,000000
CS 2022-05-11 6,310000 6,470000 6,200000 6,200000 18758562,000000
CS 2022-05-10 6,430000 6,460000 6,200000 6,330000 18844200,000000
CS 2022-05-09 6,450000 6,470000 6,240000 6,260000 16825228,000000
CS 2022-05-06 6,730000 6,750000 6,620000 6,680000 14613138,000000
CS 2022-05-05 6,950000 6,970000 6,700000 6,750000 15123713,000000
CS 2022-05-04 7,000000 7,270000 6,940000 7,240000 15466671,000000
CS 2022-05-03 6,920000 7,060000 6,910000 7,010000 15267666,000000
CS 2022-05-02 6,650000 6,750000 6,570000 6,750000 18378300,000000
CS 2022-04-29 6,890000 7,030000 6,690000 6,700000 17586062,000000
CS 2022-04-27 6,720000 6,760000 6,500000 6,530000 16294284,000000
CS 2022-04-26 7,020000 7,090000 6,760000 6,760000 13888688,000000
CS 2022-04-25 7,090000 7,180000 6,960000 7,160000 20400130,000000
CS 2022-04-22 7,340000 7,370000 7,160000 7,180000 10283261,000000
CS 2022-04-21 7,570000 7,610000 7,330000 7,340000 12221417,000000
CS 2022-04-20 7,590000 7,610000 7,460000 7,490000 11593534,000000
CS 2022-04-19 7,570000 7,740000 7,560000 7,720000 11501629,000000
CS 2022-04-18 7,510000 7,570000 7,450000 7,500000 8876193,000000
CS 2022-04-14 7,590000 7,650000 7,510000 7,510000 10724940,000000
CS 2022-04-13 7,510000 7,650000 7,500000 7,640000 11484780,000000
CS 2022-04-12 7,640000 7,690000 7,520000 7,550000 9356183,000000
CS 2022-04-11 7,740000 7,850000 7,700000 7,700000 9024172,000000
CS 2022-04-08 7,680000 7,820000 7,660000 7,730000 7993954,000000
CS 2022-04-07 7,710000 7,770000 7,560000 7,720000 13350845,000000
CS 2022-04-06 7,670000 7,730000 7,560000 7,680000 12338931,000000
CS 2022-04-05 7,920000 7,950000 7,780000 7,790000 11179591,000000
CS 2022-04-04 8,030000 8,130000 8,010000 8,080000 8257804,000000
CS 2022-04-01 8,000000 8,060000 7,890000 7,990000 8167767,000000
CS 2022-03-31 8,010000 8,020000 7,850000 7,850000 8632568,000000
CS 2022-03-30 8,130000 8,160000 8,000000 8,040000 8919928,000000
CS 2022-03-29 8,230000 8,290000 8,150000 8,220000 11510285,000000
CS 2022-03-28 8,140000 8,150000 7,820000 7,940000 16464278,000000
CS 2022-03-25 8,110000 8,170000 8,080000 8,150000 7987131,000000
CS 2022-03-24 8,050000 8,140000 8,010000 8,120000 7632108,000000
CS 2022-03-23 8,090000 8,200000 8,080000 8,090000 7505317,000000
CS 2022-03-22 8,240000 8,350000 8,230000 8,250000 8807016,000000
CS 2022-03-21 8,160000 8,190000 8,060000 8,140000 11540595,000000
CS 2022-03-18 7,910000 8,160000 7,910000 8,150000 9631068,000000
CS 2022-03-17 7,860000 8,040000 7,830000 8,010000 9833318,000000
CS 2022-03-16 7,800000 8,040000 7,800000 7,980000 16536330,000000
CS 2022-03-15 7,560000 7,620000 7,420000 7,590000 14965139,000000
CS 2022-03-14 7,670000 7,790000 7,570000 7,630000 15103856,000000
CS 2022-03-11 7,620000 7,700000 7,370000 7,380000 16467122,000000
CS 2022-03-10 7,520000 7,550000 7,300000 7,350000 20654656,000000
CS 2022-03-09 7,600000 7,760000 7,590000 7,690000 15939189,000000
CS 2022-03-08 7,200000 7,510000 7,040000 7,270000 25163444,000000
CS 2022-03-07 7,160000 7,270000 6,850000 6,890000 25123534,000000
CS 2022-03-04 7,560000 7,570000 7,320000 7,380000 21507016,000000
CS 2022-03-03 8,100000 8,110000 7,850000 7,890000 12667766,000000
CS 2022-03-02 7,910000 8,020000 7,840000 7,970000 14448748,000000
CS 2022-03-01 8,110000 8,150000 7,750000 7,830000 18975296,000000
CS 2022-02-28 8,250000 8,400000 8,200000 8,280000 18684924,000000
CS 2022-02-25 8,420000 8,520000 8,380000 8,440000 12045872,000000
CS 2022-02-24 7,960000 8,260000 7,950000 8,250000 18653104,000000
CS 2022-02-23 8,750000 8,780000 8,460000 8,470000 10017734,000000
CS 2022-02-22 8,670000 8,770000 8,510000 8,580000 13252450,000000
CS 2022-02-18 8,990000 9,040000 8,890000 8,930000 9246792,000000
CS 2022-02-17 9,000000 9,060000 8,930000 8,970000 12700315,000000
CS 2022-02-16 9,040000 9,140000 9,040000 9,110000 4996764,000000
CS 2022-02-15 8,990000 9,090000 8,980000 9,080000 5626583,000000
CS 2022-02-14 9,010000 9,030000 8,820000 8,910000 11767914,000000
CS 2022-02-11 9,160000 9,300000 8,920000 8,950000 17633784,000000
CS 2022-02-10 9,350000 9,400000 9,070000 9,080000 23418472,000000
CS 2022-02-09 9,980000 10,090000 9,980000 10,010000 5234744,000000
CS 2022-02-08 9,810000 9,940000 9,800000 9,930000 6566029,000000
CS 2022-02-07 9,630000 9,790000 9,620000 9,740000 5345114,000000
CS 2022-02-04 9,490000 9,700000 9,480000 9,640000 5479825,000000
CS 2022-02-03 9,680000 9,740000 9,580000 9,590000 4366640,000000
CS 2022-02-02 9,700000 9,760000 9,650000 9,730000 4447187,000000
CS 2022-02-01 9,600000 9,760000 9,590000 9,760000 6191959,000000
CS 2022-01-31 9,360000 9,550000 9,350000 9,530000 5861807,000000
CS 2022-01-28 9,190000 9,320000 9,090000 9,310000 6558237,000000
CS 2022-01-27 9,510000 9,500000 9,110000 9,210000 12122793,000000
CS 2022-01-26 9,390000 9,450000 9,140000 9,250000 10643060,000000
CS 2022-01-25 8,850000 9,130000 8,770000 9,060000 14914054,000000
CS 2022-01-24 9,190000 9,250000 8,960000 9,240000 14470086,000000
CS 2022-01-21 9,850000 9,860000 9,630000 9,680000 7102504,000000
CS 2022-01-20 9,960000 10,050000 9,850000 9,860000 7810582,000000
CS 2022-01-19 10,030000 10,030000 9,860000 9,870000 7245120,000000
CS 2022-01-18 10,140000 10,160000 10,000000 10,030000 7064876,000000
CS 2022-01-14 10,400000 10,550000 10,380000 10,550000 4942394,000000
CS 2022-01-13 10,450000 10,570000 10,430000 10,510000 4637774,000000
CS 2022-01-12 10,240000 10,310000 10,210000 10,270000 3727429,000000
CS 2022-01-11 10,060000 10,230000 10,020000 10,230000 6107210,000000
CS 2022-01-10 10,270000 10,320000 10,150000 10,210000 6069267,000000
CS 2022-01-07 10,100000 10,200000 10,100000 10,190000 4619203,000000
CS 2022-01-06 10,120000 10,210000 10,020000 10,190000 4397445,000000
CS 2022-01-05 10,100000 10,150000 9,930000 9,940000 4121812,000000
CS 2022-01-04 9,990000 10,130000 9,990000 10,040000 8217241,000000
CS 2022-01-03 9,760000 9,940000 9,750000 9,920000 5736599,000000
CS 2021-12-31 9,560000 9,690000 9,560000 9,640000 2648006,000000
CS 2021-12-30 9,650000 9,720000 9,630000 9,630000 2530926,000000
CS 2021-12-29 9,670000 9,690000 9,620000 9,630000 2018560,000000
CS 2021-12-28 9,730000 9,790000 9,710000 9,750000 2979294,000000
CS 2021-12-27 9,710000 9,760000 9,640000 9,750000 2834115,000000
CS 2021-12-23 9,660000 9,750000 9,640000 9,690000 2907372,000000
CS 2021-12-22 9,470000 9,530000 9,410000 9,530000 2907786,000000
CS 2021-12-21 9,340000 9,490000 9,340000 9,430000 6252525,000000
CS 2021-12-20 9,200000 9,250000 9,060000 9,140000 6438081,000000
CS 2021-12-17 9,450000 9,490000 9,340000 9,380000 6600653,000000
CS 2021-12-16 9,610000 9,630000 9,500000 9,530000 4206854,000000
CS 2021-12-15 9,500000 9,500000 9,300000 9,380000 5652388,000000
CS 2021-12-14 9,380000 9,530000 9,380000 9,390000 5270747,000000
CS 2021-12-13 9,480000 9,510000 9,350000 9,360000 5770800,000000
CS 2021-12-10 9,600000 9,610000 9,500000 9,530000 3642494,000000
CS 2021-12-09 9,680000 9,690000 9,590000 9,600000 3962666,000000
CS 2021-12-08 9,730000 9,840000 9,710000 9,800000 3180034,000000
CS 2021-12-07 9,660000 9,800000 9,650000 9,750000 5519611,000000
CS 2021-12-06 9,500000 9,700000 9,500000 9,600000 5707939,000000
CS 2021-12-03 9,710000 9,710000 9,510000 9,560000 4921721,000000
CS 2021-12-02 9,560000 9,770000 9,510000 9,710000 6770634,000000
CS 2021-12-01 9,730000 9,790000 9,500000 9,500000 6215522,000000
CS 2021-11-30 9,710000 9,760000 9,530000 9,610000 9386020,000000
CS 2021-11-29 9,690000 9,730000 9,500000 9,660000 6077324,000000
CS 2021-11-26 9,560000 9,680000 9,470000 9,670000 4137439,000000
CS 2021-11-24 9,740000 9,830000 9,740000 9,820000 2331400,000000
CS 2021-11-23 9,790000 9,890000 9,760000 9,810000 3117973,000000
CS 2021-11-22 9,740000 9,790000 9,620000 9,620000 5454339,000000
CS 2021-11-19 9,830000 9,870000 9,730000 9,790000 5395816,000000
CS 2021-11-18 10,130000 10,160000 10,010000 10,120000 5095451,000000
CS 2021-11-17 10,150000 10,270000 10,120000 10,210000 4580038,000000
CS 2021-11-16 10,000000 10,030000 9,910000 9,920000 5250042,000000
CS 2021-11-15 10,090000 10,120000 10,030000 10,030000 2418095,000000
CS 2021-11-12 10,030000 10,080000 10,010000 10,060000 2642757,000000
CS 2021-11-11 10,040000 10,160000 10,020000 10,120000 4582933,000000
CS 2021-11-10 10,230000 10,280000 10,070000 10,090000 7159577,000000
CS 2021-11-09 10,230000 10,260000 10,140000 10,190000 3174566,000000
CS 2021-11-08 10,250000 10,370000 10,250000 10,310000 2960275,000000
CS 2021-11-05 10,240000 10,300000 10,170000 10,230000 4393210,000000
CS 2021-11-04 10,580000 10,580000 10,160000 10,280000 12821266,000000
CS 2021-11-03 10,920000 10,970000 10,710000 10,790000 7299967,000000
CS 2021-11-02 10,910000 11,000000 10,840000 10,980000 3249123,000000
CS 2021-11-01 10,880000 11,040000 10,860000 11,030000 9147381,000000
CS 2021-10-29 10,450000 10,500000 10,240000 10,310000 4573178,000000
CS 2021-10-28 10,400000 10,500000 10,370000 10,480000 2367571,000000
CS 2021-10-27 10,600000 10,680000 10,530000 10,530000 2619655,000000
CS 2021-10-26 10,600000 10,700000 10,590000 10,640000 2039618,000000
CS 2021-10-25 10,550000 10,600000 10,520000 10,580000 1915442,000000
CS 2021-10-22 10,460000 10,540000 10,390000 10,510000 2438282,000000
CS 2021-10-21 10,420000 10,480000 10,360000 10,410000 2082108,000000
CS 2021-10-20 10,370000 10,470000 10,310000 10,460000 3679250,000000
CS 2021-10-19 10,570000 10,620000 10,540000 10,600000 2625267,000000
CS 2021-10-18 10,510000 10,520000 10,410000 10,450000 2493199,000000
CS 2021-10-15 10,560000 10,630000 10,530000 10,570000 3469993,000000
CS 2021-10-14 10,420000 10,450000 10,370000 10,430000 3065880,000000
CS 2021-10-13 10,260000 10,280000 10,100000 10,270000 3149645,000000
CS 2021-10-12 10,290000 10,350000 10,250000 10,290000 1944080,000000
CS 2021-10-11 10,370000 10,460000 10,290000 10,290000 2138413,000000
CS 2021-10-08 10,270000 10,390000 10,250000 10,350000 2328204,000000
CS 2021-10-07 10,180000 10,300000 10,170000 10,180000 4139836,000000
CS 2021-10-06 9,850000 9,980000 9,790000 9,970000 4748211,000000
CS 2021-10-05 9,830000 10,010000 9,790000 9,940000 4753085,000000
CS 2021-10-04 9,910000 10,040000 9,800000 9,830000 4073972,000000
CS 2021-10-01 9,860000 9,940000 9,770000 9,900000 3971743,000000
CS 2021-09-30 9,870000 9,930000 9,810000 9,860000 4007062,000000
CS 2021-09-29 9,960000 10,010000 9,900000 9,980000 2992529,000000
CS 2021-09-28 10,100000 10,140000 9,930000 9,970000 3957989,000000
CS 2021-09-27 10,070000 10,210000 10,060000 10,160000 3602797,000000
CS 2021-09-24 9,850000 9,920000 9,850000 9,880000 2444751,000000
CS 2021-09-23 9,720000 9,870000 9,710000 9,800000 4098178,000000
CS 2021-09-22 9,610000 9,710000 9,560000 9,600000 5038948,000000
CS 2021-09-21 9,520000 9,540000 9,370000 9,410000 5961016,000000
CS 2021-09-20 9,510000 9,550000 9,290000 9,400000 14767248,000000
CS 2021-09-17 10,240000 10,280000 10,100000 10,150000 3804937,000000
CS 2021-09-16 10,340000 10,360000 9,850000 10,260000 8503392,000000
CS 2021-09-15 10,270000 10,330000 10,170000 10,210000 4464688,000000
CS 2021-09-14 10,640000 10,660000 10,380000 10,410000 3795611,000000
CS 2021-09-13 10,520000 10,660000 10,490000 10,620000 3745064,000000
CS 2021-09-10 10,610000 10,620000 10,420000 10,430000 3131334,000000
CS 2021-09-09 10,470000 10,690000 10,460000 10,580000 3101758,000000
CS 2021-09-08 10,550000 10,610000 10,420000 10,440000 2866918,000000
CS 2021-09-07 10,600000 10,700000 10,540000 10,560000 2478015,000000
CS 2021-09-03 10,600000 10,630000 10,530000 10,570000 2151441,000000
CS 2021-09-02 10,560000 10,660000 10,550000 10,570000 2070629,000000
CS 2021-09-01 10,590000 10,680000 10,570000 10,610000 2100291,000000
CS 2021-08-31 10,560000 10,630000 10,540000 10,570000 3204726,000000
CS 2021-08-30 10,640000 10,650000 10,530000 10,560000 2959913,000000
CS 2021-08-27 10,500000 10,680000 10,490000 10,670000 2608660,000000
CS 2021-08-26 10,700000 10,720000 10,500000 10,520000 3519179,000000
CS 2021-08-25 10,660000 10,770000 10,620000 10,720000 4270871,000000
CS 2021-08-24 10,350000 10,480000 10,360000 10,440000 3429152,000000
CS 2021-08-23 10,280000 10,360000 10,270000 10,350000 3067510,000000
CS 2021-08-20 10,140000 10,240000 10,120000 10,220000 3125580,000000
CS 2021-08-19 10,210000 10,280000 10,120000 10,170000 5264878,000000
CS 2021-08-18 10,320000 10,450000 10,300000 10,310000 2736615,000000
CS 2021-08-17 10,310000 10,410000 10,180000 10,260000 3664214,000000
CS 2021-08-16 10,300000 10,350000 10,220000 10,340000 2552626,000000
CS 2021-08-13 10,410000 10,420000 10,350000 10,390000 3577960,000000
CS 2021-08-12 10,450000 10,480000 10,370000 10,430000 1751960,000000
CS 2021-08-11 10,520000 10,560000 10,460000 10,480000 2593594,000000
CS 2021-08-10 10,480000 10,540000 10,430000 10,440000 3286660,000000
CS 2021-08-09 1058,000000 10,600000 10,500000 10,530000 21753548,000000
CS 2021-08-06 10,520000 10,600000 10,490000 10,580000 4252222,000000
CS 2021-08-05 10,310000 10,450000 10,310000 10,400000 2387926,000000
CS 2021-08-04 10,270000 10,350000 10,250000 10,250000 3680154,000000
CS 2021-08-03 10,360000 10,400000 10,240000 10,390000 4097890,000000
CS 2021-08-02 10,310000 10,420000 10,220000 10,230000 4205996,000000
CS 2021-07-30 10,050000 10,160000 9,980000 10,050000 3842608,000000
CS 2021-07-29 10,120000 10,150000 9,960000 9,990000 6247309,000000
CS 2021-07-28 10,230000 10,290000 10,110000 10,290000 3602987,000000
CS 2021-07-27 10,180000 10,270000 10,140000 10,210000 7454948,000000
CS 2021-07-26 10,170000 10,320000 10,170000 10,280000 3955400,000000
CS 2021-07-23 10,130000 10,140000 10,030000 10,060000 2893056,000000
CS 2021-07-22 10,080000 10,070000 9,940000 9,970000 2506792,000000
CS 2021-07-21 10,080000 10,070000 9,990000 10,030000 744836,000000
CS 2021-07-20 9,600000 9,850000 9,560000 9,810000 5163091,000000
CS 2021-07-19 9,640000 9,660000 9,500000 9,570000 7480760,000000
CS 2021-07-16 9,780000 9,900000 9,730000 9,730000 3906912,000000
CS 2021-07-15 9,780000 9,930000 9,750000 9,850000 4510760,000000
CS 2021-07-14 9,920000 9,990000 9,840000 9,890000 4526422,000000
CS 2021-07-13 10,070000 10,090000 9,920000 9,950000 4029501,000000
CS 2021-07-12 9,990000 10,150000 9,980000 10,110000 3564373,000000
CS 2021-07-09 10,040000 10,100000 9,980000 10,100000 4831329,000000
CS 2021-07-08 9,990000 10,030000 9,880000 9,910000 21729732,000000
CS 2021-07-07 10,130000 10,170000 10,050000 10,120000 4031761,000000
CS 2021-07-06 10,400000 10,400000 10,190000 10,240000 4030327,000000
CS 2021-07-02 10,510000 10,520000 10,400000 10,420000 1817903,000000
CS 2021-07-01 10,540000 10,590000 10,520000 10,560000 1583441,000000
CS 2021-06-30 10,420000 10,520000 10,390000 10,490000 2217365,000000
CS 2021-06-29 10,660000 10,680000 10,510000 10,510000 3568521,000000
CS 2021-06-28 10,650000 10,670000 10,530000 10,570000 4702404,000000
CS 2021-06-25 10,700000 10,790000 10,650000 10,770000 6388967,000000
CS 2021-06-24 10,480000 10,610000 10,460000 10,590000 6696998,000000
CS 2021-06-23 10,230000 10,270000 10,180000 10,200000 3333461,000000
CS 2021-06-22 10,160000 10,210000 10,110000 10,160000 4641386,000000
CS 2021-06-21 10,190000 10,280000 10,170000 10,260000 4010245,000000
CS 2021-06-18 10,230000 10,340000 10,130000 10,170000 8457197,000000
CS 2021-06-17 10,650000 10,680000 10,350000 10,420000 7243972,000000
CS 2021-06-16 10,730000 10,740000 10,580000 10,690000 5739613,000000
CS 2021-06-15 10,710000 10,810000 10,690000 10,760000 4553614,000000
CS 2021-06-14 10,730000 10,750000 10,650000 10,660000 3898338,000000
CS 2021-06-11 10,720000 10,760000 10,670000 10,700000 3726209,000000
CS 2021-06-10 10,830000 10,850000 10,680000 10,680000 3758539,000000
CS 2021-06-09 10,900000 10,910000 10,770000 10,780000 4259897,000000
CS 2021-06-08 10,920000 10,980000 10,850000 10,930000 7721255,000000
CS 2021-06-07 11,130000 11,140000 11,100000 11,110000 5395913,000000
CS 2021-06-04 11,150000 11,190000 11,110000 11,180000 5952761,000000
CS 2021-06-03 11,100000 11,160000 11,080000 11,150000 6216323,000000
CS 2021-06-02 11,050000 11,120000 11,030000 11,120000 6205274,000000
CS 2021-06-01 11,110000 11,180000 11,110000 11,140000 8719142,000000
CS 2021-05-28 10,960000 11,050000 10,940000 11,020000 11229324,000000
CS 2021-05-27 10,890000 11,150000 10,880000 11,140000 12924400,000000
CS 2021-05-26 10,620000 10,920000 10,610000 10,880000 11793600,000000
CS 2021-05-25 10,870000 10,920000 10,770000 10,780000 10841300,000000
CS 2021-05-24 10,730000 10,790000 10,680000 10,770000 4807600,000000
CS 2021-05-21 10,680000 10,740000 10,660000 10,690000 10045000,000000
CS 2021-05-20 10,460000 10,790000 10,420000 10,760000 18087900,000000
CS 2021-05-19 10,310000 10,490000 10,220000 10,460000 11797500,000000
CS 2021-05-18 10,520000 10,540000 10,410000 10,410000 6226100,000000
CS 2021-05-17 10,410000 10,520000 10,370000 10,510000 6956600,000000
CS 2021-05-14 10,350000 10,480000 10,340000 10,450000 5755700,000000
CS 2021-05-13 10,020000 10,290000 10,010000 10,280000 5901000,000000
CS 2021-05-12 10,170000 10,240000 10,050000 10,070000 4345900,000000
CS 2021-05-11 10,030000 10,170000 10,020000 10,100000 5460100,000000
CS 2021-05-10 10,250000 10,290000 10,150000 10,150000 5507600,000000
CS 2021-05-07 10,240000 10,390000 10,220000 10,390000 7309100,000000
CS 2021-05-06 10,310000 10,380000 10,270000 10,370000 7998500,000000
CS 2021-05-05 10,240000 10,380000 10,240000 10,370000 2612400,000000
CS 2021-05-04 10,420000 10,460000 10,230000 10,340000 5776200,000000
CS 2021-05-03 10,590000 10,670000 10,550000 10,500000 3990200,000000
CS 2021-04-30 10,650000 10,650000 10,510000 10,460000 5862200,000000
CS 2021-04-29 10,710000 10,770000 10,640000 10,620000 6362400,000000
CS 2021-04-28 10,610000 10,800000 10,590000 10,660000 7080600,000000
CS 2021-04-27 10,520000 10,620000 10,490000 10,500000 6410500,000000
CS 2021-04-26 10,220000 10,420000 10,200000 10,170000 10836400,000000
CS 2021-04-23 10,010000 10,470000 9,950000 10,340000 19591800,000000
CS 2021-04-22 9,890000 10,260000 9,870000 9,910000 18434800,000000
CS 2021-04-21 10,060000 10,380000 10,020000 10,270000 8177900,000000
CS 2021-04-20 10,470000 10,500000 10,250000 10,190000 9433700,000000
CS 2021-04-19 10,720000 10,780000 10,650000 10,590000 4328800,000000
CS 2021-04-16 10,690000 10,850000 10,660000 10,740000 5588100,000000
CS 2021-04-15 10,680000 10,760000 10,610000 10,650000 5533800,000000
CS 2021-04-14 10,570000 10,730000 10,560000 10,530000 6670400,000000
CS 2021-04-13 10,650000 10,660000 10,570000 10,520000 6341000,000000
CS 2021-04-12 10,660000 10,740000 10,650000 10,600000 4777900,000000
CS 2021-04-09 10,620000 10,690000 10,570000 10,540000 12056300,000000
CS 2021-04-08 10,920000 10,980000 10,840000 10,840000 5877800,000000
CS 2021-04-07 10,920000 10,970000 10,830000 10,760000 9470900,000000
CS 2021-04-06 10,840000 10,970000 10,800000 10,860000 18303900,000000
CS 2021-04-05 10,980000 11,000000 10,850000 10,760000 7850900,000000
CS 2021-04-01 10,750000 10,880000 10,650000 10,590000 15903800,000000
CS 2021-03-31 10,600000 10,690000 10,460000 10,490000 18962300,000000
CS 2021-03-30 11,000000 11,090000 10,860000 10,880000 23776400,000000
CS 2021-03-29 11,160000 11,550000 11,060000 11,270000 30840900,000000
CS 2021-03-26 13,220000 13,340000 12,860000 12,740000 8824400,000000
CS 2021-03-25 13,100000 13,250000 12,910000 13,080000 5045000,000000
CS 2021-03-24 12,940000 13,090000 12,870000 12,750000 3393200,000000
CS 2021-03-23 13,070000 13,130000 12,860000 12,760000 2974400,000000
CS 2021-03-22 13,080000 13,170000 13,020000 13,020000 2556900,000000
CS 2021-03-19 13,000000 13,120000 12,900000 12,950000 2812500,000000
CS 2021-03-18 13,300000 13,410000 13,020000 12,930000 2975900,000000
CS 2021-03-17 12,860000 13,130000 12,860000 13,000000 4295400,000000
CS 2021-03-16 13,110000 13,130000 12,860000 12,770000 2162900,000000
CS 2021-03-15 12,860000 13,010000 12,800000 12,870000 3253300,000000
CS 2021-03-12 12,890000 13,100000 12,790000 12,720000 6933700,000000
CS 2021-03-11 13,470000 13,470000 13,270000 13,150000 4594200,000000
CS 2021-03-10 13,910000 14,000000 13,740000 13,810000 3393800,000000
CS 2021-03-09 13,800000 14,090000 13,650000 13,840000 3403900,000000
CS 2021-03-08 13,930000 13,970000 13,790000 13,660000 2923900,000000
CS 2021-03-05 13,980000 13,980000 13,640000 13,750000 5090500,000000
CS 2021-03-04 14,070000 14,140000 13,680000 13,720000 6468800,000000
CS 2021-03-03 13,940000 14,250000 13,930000 13,920000 4553600,000000
CS 2021-03-02 14,180000 14,320000 14,170000 14,090000 3291200,000000
CS 2021-03-01 14,600000 14,780000 14,570000 14,550000 1599700,000000
CS 2021-02-26 14,640000 14,650000 14,430000 14,300000 3849900,000000
CS 2021-02-25 14,840000 14,950000 14,510000 14,390000 2738500,000000
CS 2021-02-24 14,350000 14,690000 14,330000 14,510000 4435100,000000
CS 2021-02-23 14,370000 14,410000 14,110000 14,150000 2701400,000000
CS 2021-02-22 14,090000 14,420000 14,070000 14,150000 3620900,000000
CS 2021-02-19 14,020000 14,130000 14,010000 13,940000 1659900,000000
CS 2021-02-18 13,930000 13,950000 13,630000 13,620000 2528900,000000
CS 2021-02-17 14,220000 14,270000 14,070000 14,030000 2310100,000000
CS 2021-02-16 14,270000 14,470000 14,230000 14,280000 2177700,000000
CS 2021-02-12 13,760000 13,910000 13,760000 13,770000 1072500,000000
CS 2021-02-11 13,800000 13,850000 13,700000 13,670000 1095800,000000
CS 2021-02-10 13,860000 13,930000 13,760000 13,690000 2150200,000000
CS 2021-02-09 13,760000 13,870000 13,720000 13,700000 1114700,000000
CS 2021-02-08 13,710000 13,800000 13,710000 13,640000 1526200,000000
CS 2021-02-05 13,710000 13,740000 13,590000 13,490000 1686700,000000
CS 2021-02-04 13,600000 13,770000 13,350000 13,580000 2806500,000000
CS 2021-02-03 13,400000 13,510000 13,380000 13,360000 1836100,000000
CS 2021-02-02 13,410000 13,470000 13,360000 13,260000 1554200,000000
CS 2021-02-01 13,090000 13,220000 13,030000 13,080000 1614300,000000
CS 2021-01-29 13,260000 13,360000 13,000000 12,920000 2694700,000000
CS 2021-01-28 13,270000 13,710000 13,260000 13,460000 3300200,000000
CS 2021-01-27 13,230000 13,300000 13,060000 13,030000 2191900,000000
CS 2021-01-26 13,540000 13,570000 13,450000 13,350000 1990400,000000
CS 2021-01-25 13,470000 13,590000 13,430000 13,420000 1930100,000000
CS 2021-01-22 13,710000 13,790000 13,630000 13,590000 1660000,000000
CS 2021-01-21 13,800000 13,850000 13,700000 13,610000 1317200,000000
CS 2021-01-20 13,840000 13,860000 13,690000 13,630000 1550200,000000
CS 2021-01-19 13,750000 13,760000 13,610000 13,490000 1815300,000000
CS 2021-01-15 13,940000 13,980000 13,740000 13,660000 1801500,000000
CS 2021-01-14 13,910000 14,010000 13,910000 13,830000 1869700,000000
CS 2021-01-13 13,960000 14,010000 13,830000 13,820000 2109900,000000
CS 2021-01-12 13,920000 14,070000 13,920000 13,930000 1793000,000000
CS 2021-01-11 13,570000 13,750000 13,500000 13,610000 1532800,000000
CS 2021-01-08 13,770000 13,790000 13,510000 13,550000 2470200,000000
CS 2021-01-07 14,030000 14,170000 14,010000 13,960000 2100000,000000
CS 2021-01-06 13,630000 13,900000 13,620000 13,650000 2920200,000000
CS 2021-01-05 13,040000 13,240000 13,020000 13,040000 1999900,000000
CS 2021-01-04 13,130000 13,130000 12,820000 12,760000 2143400,000000
CS 2020-12-31 12,780000 12,820000 12,740000 12,670000 1063000,000000
CS 2020-12-30 12,860000 12,940000 12,790000 12,680000 1314600,000000
CS 2020-12-29 12,840000 12,880000 12,760000 12,660000 1731900,000000
CS 2020-12-28 12,850000 12,890000 12,750000 12,630000 1837200,000000
CS 2020-12-24 12,740000 12,750000 12,620000 12,530000 414100,000000
CS 2020-12-23 12,510000 12,840000 12,510000 12,620000 3321800,000000
CS 2020-12-22 12,340000 12,390000 12,170000 12,050000 2502500,000000
CS 2020-12-21 12,100000 12,340000 12,040000 12,190000 2919800,000000
CS 2020-12-18 12,660000 12,680000 12,500000 12,440000 1308100,000000
CS 2020-12-17 12,820000 12,820000 12,720000 12,610000 958800,000000
CS 2020-12-16 12,780000 12,790000 12,640000 12,560000 1259900,000000
CS 2020-12-15 12,600000 12,760000 12,540000 12,600000 1505900,000000
CS 2020-12-14 12,580000 12,600000 12,410000 12,280000 1708300,000000
CS 2020-12-11 12,510000 12,550000 12,390000 12,320000 1661500,000000
CS 2020-12-10 12,720000 12,820000 12,670000 12,630000 1854000,000000
CS 2020-12-09 13,070000 13,100000 12,930000 12,870000 1629000,000000
CS 2020-12-08 12,970000 13,030000 12,910000 12,840000 1374700,000000
CS 2020-12-07 13,190000 13,210000 13,090000 12,980000 1796600,000000
CS 2020-12-04 13,140000 13,250000 13,140000 13,070000 1700700,000000
CS 2020-12-03 13,020000 13,110000 12,950000 12,900000 2064600,000000
CS 2020-12-02 12,860000 13,030000 12,830000 12,740000 1766100,000000
CS 2020-12-01 12,670000 12,930000 12,670000 12,610000 2256300,000000
CS 2020-11-30 12,870000 12,880000 12,470000 12,200000 2669300,000000
CS 2020-11-27 12,810000 12,950000 12,810000 12,650000 972400,000000
CS 2020-11-25 12,910000 12,980000 12,770000 12,680000 2069000,000000
CS 2020-11-24 12,780000 13,060000 12,760000 12,740000 3790400,000000
CS 2020-11-23 12,440000 12,560000 12,420000 12,250000 3486900,000000
CS 2020-11-20 12,230000 12,290000 12,160000 11,950000 1233200,000000
CS 2020-11-19 12,090000 12,270000 12,050000 11,980000 2806600,000000
CS 2020-11-18 12,200000 12,300000 12,050000 11,790000 2210500,000000
CS 2020-11-17 12,120000 12,290000 12,070000 11,940000 2571700,000000
CS 2020-11-16 12,040000 12,100000 11,920000 11,770000 2515700,000000
CS 2020-11-13 11,660000 11,790000 11,660000 11,490000 1844400,000000
CS 2020-11-12 11,470000 11,610000 11,440000 11,260000 1954200,000000
CS 2020-11-11 11,620000 11,660000 11,530000 11,350000 2302400,000000
CS 2020-11-10 11,620000 11,750000 11,500000 11,440000 4828500,000000
CS 2020-11-09 11,340000 11,480000 11,100000 11,030000 6982500,000000
CS 2020-11-06 10,680000 10,680000 10,560000 10,340000 2579400,000000
CS 2020-11-05 10,350000 10,580000 10,330000 10,270000 3456200,000000
CS 2020-11-04 10,090000 10,260000 9,970000 9,900000 3533500,000000
CS 2020-11-03 10,040000 10,250000 10,020000 9,970000 4460100,000000
CS 2020-11-02 9,630000 9,660000 9,530000 9,420000 2692400,000000
CS 2020-10-30 9,360000 9,420000 9,280000 9,210000 3478800,000000
CS 2020-10-29 9,380000 9,580000 9,300000 9,180000 6900300,000000
CS 2020-10-28 9,940000 10,090000 9,860000 9,700000 4812300,000000
CS 2020-10-27 10,530000 10,530000 10,320000 10,120000 2448800,000000
CS 2020-10-26 10,740000 10,740000 10,580000 10,460000 2070600,000000
CS 2020-10-23 10,930000 10,960000 10,790000 10,630000 2655100,000000
CS 2020-10-22 10,430000 10,680000 10,410000 10,430000 2867100,000000
CS 2020-10-21 10,740000 10,800000 10,610000 10,400000 1618600,000000
CS 2020-10-20 10,920000 10,970000 10,800000 10,580000 2222300,000000
CS 2020-10-19 10,660000 10,780000 10,590000 10,390000 3694300,000000
CS 2020-10-16 10,190000 10,290000 10,150000 10,000000 2490600,000000
CS 2020-10-15 10,010000 10,230000 9,990000 10,010000 1876200,000000
CS 2020-10-14 10,450000 10,470000 10,340000 10,130000 1561400,000000
CS 2020-10-13 10,620000 10,620000 10,400000 10,220000 2270800,000000
CS 2020-10-12 10,550000 10,640000 10,520000 10,380000 1275300,000000
CS 2020-10-09 10,610000 10,610000 10,440000 10,240000 1494400,000000
CS 2020-10-08 10,570000 10,590000 10,480000 10,340000 1648000,000000
CS 2020-10-07 10,460000 10,520000 10,430000 10,250000 2255600,000000
CS 2020-10-06 10,540000 10,540000 10,250000 10,080000 2938300,000000
CS 2020-10-05 10,280000 10,350000 10,260000 10,100000 2244000,000000
CS 2020-10-02 9,860000 10,140000 9,840000 9,850000 2478200,000000
CS 2020-10-01 9,990000 10,010000 9,850000 9,690000 1629000,000000
CS 2020-09-30 9,910000 10,070000 9,900000 9,750000 2495600,000000
CS 2020-09-29 9,870000 9,900000 9,730000 9,620000 1767800,000000
CS 2020-09-28 9,800000 9,970000 9,780000 9,680000 2165500,000000
CS 2020-09-25 9,380000 9,490000 9,350000 9,270000 2241100,000000
CS 2020-09-24 9,610000 9,710000 9,540000 9,410000 2347300,000000
CS 2020-09-23 9,930000 9,970000 9,660000 9,470000 2984000,000000
CS 2020-09-22 9,990000 10,070000 9,820000 9,690000 2582500,000000
CS 2020-09-21 10,230000 10,250000 9,900000 9,860000 5476300,000000
CS 2020-09-18 10,790000 10,830000 10,610000 10,450000 3467400,000000
CS 2020-09-17 10,910000 11,040000 10,910000 10,740000 2322200,000000
CS 2020-09-16 10,910000 11,180000 10,880000 10,800000 2463900,000000
CS 2020-09-15 11,100000 11,110000 10,870000 10,680000 3909300,000000
CS 2020-09-14 11,180000 11,310000 11,080000 10,950000 5980000,000000
CS 2020-09-11 10,770000 10,820000 10,690000 10,530000 1693800,000000
CS 2020-09-10 10,940000 10,990000 10,670000 10,470000 2408300,000000
CS 2020-09-09 10,740000 10,830000 10,680000 10,530000 2761700,000000
CS 2020-09-08 10,640000 10,640000 10,440000 10,220000 6818900,000000
CS 2020-09-04 11,080000 11,100000 10,790000 10,680000 4439900,000000
CS 2020-09-03 11,210000 11,280000 10,920000 10,720000 3391400,000000
CS 2020-09-02 10,840000 11,010000 10,830000 10,740000 1900800,000000
CS 2020-09-01 10,750000 10,910000 10,700000 10,610000 2251400,000000
CS 2020-08-31 11,150000 11,150000 10,950000 10,730000 1687300,000000
CS 2020-08-28 11,190000 11,200000 11,100000 10,960000 1500500,000000
CS 2020-08-27 11,200000 11,230000 11,090000 10,900000 2095400,000000
CS 2020-08-26 11,210000 11,280000 11,170000 10,960000 1293900,000000
CS 2020-08-25 11,200000 11,230000 11,050000 10,860000 2005100,000000
CS 2020-08-24 10,940000 11,160000 10,890000 10,910000 2600800,000000
CS 2020-08-21 10,870000 10,980000 10,870000 10,720000 1232600,000000
CS 2020-08-20 10,970000 11,050000 10,960000 10,800000 1582800,000000
CS 2020-08-19 11,140000 11,280000 11,110000 10,910000 1810600,000000
CS 2020-08-18 11,230000 11,250000 11,090000 10,870000 1879800,000000
CS 2020-08-17 11,380000 11,400000 11,230000 11,030000 1945900,000000
CS 2020-08-14 11,300000 11,420000 11,290000 11,130000 2266300,000000
CS 2020-08-13 11,530000 11,610000 11,370000 11,160000 2468400,000000
CS 2020-08-12 11,760000 11,770000 11,530000 11,310000 4189100,000000
CS 2020-08-11 11,410000 11,460000 11,270000 11,040000 2185200,000000
CS 2020-08-10 11,130000 11,190000 11,100000 10,920000 1426100,000000
CS 2020-08-07 10,810000 11,010000 10,780000 10,770000 1862300,000000
CS 2020-08-06 10,880000 11,020000 10,860000 10,770000 1428500,000000
CS 2020-08-05 11,020000 11,100000 11,020000 10,800000 1429500,000000
CS 2020-08-04 10,850000 10,910000 10,830000 10,660000 1736300,000000
CS 2020-08-03 10,690000 10,840000 10,640000 10,540000 2283000,000000
CS 2020-07-31 10,860000 10,880000 10,520000 10,330000 3773600,000000
CS 2020-07-30 10,350000 10,470000 10,220000 10,230000 2267000,000000
CS 2020-07-29 10,440000 10,650000 10,400000 10,420000 1895800,000000
CS 2020-07-28 10,520000 10,570000 10,470000 10,310000 1536600,000000
CS 2020-07-27 10,540000 10,660000 10,480000 10,400000 1518200,000000
CS 2020-07-24 10,590000 10,650000 10,530000 10,340000 1926100,000000
CS 2020-07-23 10,680000 10,710000 10,540000 10,370000 2457300,000000
CS 2020-07-22 10,750000 10,830000 10,710000 10,550000 2029100,000000
CS 2020-07-21 10,820000 10,880000 10,700000 10,530000 2320500,000000
CS 2020-07-20 10,650000 10,710000 10,620000 10,460000 1769400,000000
CS 2020-07-17 10,670000 10,690000 10,590000 10,410000 2306900,000000
CS 2020-07-16 10,670000 10,760000 10,590000 10,430000 2231200,000000
CS 2020-07-15 10,790000 10,820000 10,670000 10,520000 3311300,000000
CS 2020-07-14 10,640000 10,780000 10,640000 10,520000 3172400,000000
CS 2020-07-13 10,500000 10,580000 10,410000 10,220000 3476000,000000
CS 2020-07-10 10,300000 10,580000 10,280000 10,340000 2318200,000000
CS 2020-07-09 10,450000 10,470000 10,180000 10,020000 2114200,000000
CS 2020-07-08 10,390000 10,550000 10,390000 10,280000 2174700,000000
CS 2020-07-07 10,520000 10,530000 10,360000 10,140000 2590000,000000
CS 2020-07-06 10,640000 10,720000 10,560000 10,410000 2080900,000000
CS 2020-07-02 10,460000 10,520000 10,290000 10,090000 2342600,000000
CS 2020-07-01 10,250000 10,320000 10,130000 9,950000 3130500,000000
CS 2020-06-30 10,170000 10,350000 10,150000 10,090000 2407600,000000
CS 2020-06-29 10,220000 10,310000 10,110000 9,930000 2812800,000000
CS 2020-06-26 10,210000 10,230000 9,940000 9,770000 3647400,000000
CS 2020-06-25 10,020000 10,260000 9,990000 10,040000 2825500,000000
CS 2020-06-24 10,140000 10,140000 9,890000 9,690000 2536300,000000
CS 2020-06-23 10,500000 10,540000 10,340000 10,130000 2042800,000000
CS 2020-06-22 10,170000 10,280000 10,110000 9,980000 2270400,000000
CS 2020-06-19 10,320000 10,320000 9,990000 9,880000 3534000,000000
CS 2020-06-18 10,070000 10,270000 10,060000 9,950000 2942400,000000
CS 2020-06-17 10,320000 10,320000 10,130000 9,960000 2694800,000000
CS 2020-06-16 10,410000 10,480000 10,030000 9,980000 3618500,000000
CS 2020-06-15 9,700000 10,090000 9,650000 9,800000 3407700,000000
CS 2020-06-12 10,090000 10,180000 9,780000 9,750000 4562300,000000
CS 2020-06-11 10,220000 10,350000 9,720000 9,530000 7065800,000000
CS 2020-06-10 10,730000 10,780000 10,520000 10,300000 4378600,000000
CS 2020-06-09 10,630000 10,780000 10,530000 10,480000 3136000,000000
CS 2020-06-08 10,950000 10,970000 10,700000 10,710000 3986600,000000
CS 2020-06-05 10,520000 10,640000 10,390000 10,240000 4101400,000000
CS 2020-06-04 10,090000 10,260000 9,970000 9,990000 3882000,000000
CS 2020-06-03 10,010000 10,240000 10,010000 9,950000 4777000,000000
CS 2020-06-02 9,610000 9,690000 9,520000 9,380000 3041700,000000
CS 2020-06-01 9,120000 9,310000 9,050000 9,050000 1627800,000000
CS 2020-05-29 9,060000 9,150000 8,980000 8,860000 4416400,000000
CSCO 2022-06-27 44,290001 44,290001 43,625000 43,770000 22755296,000000
CSCO 2022-06-24 43,439999 44,215000 43,240002 44,099998 30539968,000000
CSCO 2022-06-23 43,410000 43,459999 42,715000 42,930000 33801716,000000
CSCO 2022-06-22 43,470001 44,115002 43,169998 43,570000 19942288,000000
CSCO 2022-06-21 43,805000 44,279999 43,700001 44,139999 23265568,000000
CSCO 2022-06-17 43,360001 44,000000 43,244999 43,389999 59678620,000000
CSCO 2022-06-16 42,810001 43,409901 42,810001 43,320000 26333942,000000
CSCO 2022-06-15 43,369999 44,424999 43,099899 43,799999 22525084,000000
CSCO 2022-06-14 43,630001 43,689999 42,570000 42,910000 22320412,000000
CSCO 2022-06-13 43,060001 43,840000 42,889999 43,240002 28849508,000000
CSCO 2022-06-10 43,799999 43,985001 43,290001 43,490002 20267052,000000
CSCO 2022-06-09 44,830002 45,270000 44,240002 44,259998 17670156,000000
CSCO 2022-06-08 45,450001 45,630001 44,884998 44,919998 16263801,000000
CSCO 2022-06-07 44,820000 45,650002 44,715000 45,570000 14636988,000000
CSCO 2022-06-06 45,599998 46,080002 45,130001 45,330002 12299964,000000
CSCO 2022-06-03 45,549999 45,740002 45,119999 45,250000 17943712,000000
CSCO 2022-06-02 45,180000 45,799999 44,900002 45,790001 20506944,000000
CSCO 2022-06-01 45,549999 45,799999 44,759998 45,230000 20665972,000000
CSCO 2022-05-31 45,270000 45,610001 44,740002 45,049999 42865544,000000
CSCO 2022-05-27 45,119999 45,639999 44,950001 45,619999 23882056,000000
CSCO 2022-05-26 44,049999 45,529999 44,049999 44,990002 27717370,000000
CSCO 2022-05-25 43,750000 44,419998 43,189999 44,000000 25504572,000000
CSCO 2022-05-24 43,750000 43,970001 43,400002 43,400002 10562645,000000
CSCO 2022-05-23 43,340000 43,820000 42,939999 43,349998 27366596,000000
CSCO 2022-05-20 41,860001 43,000000 41,520000 42,939999 45906608,000000
CSCO 2022-05-19 43,060001 43,930000 41,020000 41,720001 95896824,000000
CSCO 2022-05-18 50,470001 50,410000 48,259998 48,360001 40672704,000000
CSCO 2022-05-17 49,680000 50,720001 49,509998 50,599998 18780580,000000
CSCO 2022-05-13 48,709999 49,619999 48,529999 49,560001 18954482,000000
CSCO 2022-05-12 48,630001 48,770000 47,470001 48,290001 25950956,000000
CSCO 2022-05-11 49,090000 49,639999 48,580002 48,650002 23872138,000000
CSCO 2022-05-10 49,709999 50,240002 49,150002 49,549999 21741122,000000
CSCO 2022-05-09 49,000000 49,410000 48,669998 48,959999 21808124,000000
CSCO 2022-05-06 49,150002 49,830002 48,849998 49,330002 21743856,000000
CSCO 2022-05-05 51,150002 51,200001 49,150002 49,610001 24846480,000000
CSCO 2022-05-04 50,029999 51,650002 49,669998 51,580002 23942296,000000
CSCO 2022-05-03 49,770000 50,360001 49,529999 49,919998 15828221,000000
CSCO 2022-05-02 49,340000 49,910000 48,939999 49,860001 21748260,000000
CSCO 2022-04-29 50,509998 50,639999 48,869999 48,980000 18363312,000000
CSCO 2022-04-27 50,910000 51,110001 49,240002 49,310001 33668556,000000
CSCO 2022-04-26 51,880001 51,939999 50,869999 50,900002 19195278,000000
CSCO 2022-04-25 51,450001 51,980000 50,540001 51,939999 18677038,000000
CSCO 2022-04-22 52,919998 52,709999 51,290001 51,360001 17562620,000000
CSCO 2022-04-21 53,340000 53,830002 52,730000 52,779999 17142280,000000
CSCO 2022-04-20 52,220001 53,669998 52,150002 53,020000 19526244,000000
CSCO 2022-04-19 51,000000 51,939999 50,919998 51,830002 15485787,000000
CSCO 2022-04-18 50,880001 51,560001 50,799999 51,110001 13778682,000000
CSCO 2022-04-14 52,080002 52,380001 51,139999 51,169998 17993704,000000
CSCO 2022-04-13 51,840000 52,299999 51,400002 52,150002 17004592,000000
CSCO 2022-04-12 51,700001 52,950001 51,480000 51,820000 25246028,000000
CSCO 2022-04-11 53,919998 53,950001 52,790001 52,880001 19774540,000000
CSCO 2022-04-08 54,840000 54,910000 54,009998 54,279999 17380092,000000
CSCO 2022-04-07 54,430000 54,849998 53,740002 54,630001 15548387,000000
CSCO 2022-04-06 54,689999 54,759998 53,840000 54,369999 17447848,000000
CSCO 2022-04-05 55,200001 55,590000 54,669998 54,919998 15003662,000000
CSCO 2022-04-04 55,459999 56,000000 54,990002 55,869999 19602522,000000
CSCO 2022-04-01 56,169998 56,189999 54,880001 55,660000 16641106,000000
CSCO 2022-03-31 56,040001 56,880001 55,720001 55,759998 27587690,000000
CSCO 2022-03-30 55,750000 56,939999 55,590000 56,049999 16125420,000000
CSCO 2022-03-29 55,669998 56,310001 55,040001 55,669998 19939772,000000
CSCO 2022-03-28 54,799999 55,160000 54,419998 55,139999 15261245,000000
CSCO 2022-03-25 54,610001 55,169998 54,400002 54,970001 18092380,000000
CSCO 2022-03-24 54,669998 54,689999 53,680000 54,500000 19186372,000000
CSCO 2022-03-23 55,900002 56,090000 54,450001 54,480000 19742132,000000
CSCO 2022-03-22 56,360001 56,720001 56,099998 56,169998 28646844,000000
CSCO 2022-03-21 56,060001 56,540001 55,520000 56,000000 27502300,000000
CSCO 2022-03-18 56,029999 56,419998 55,540001 55,970001 46276652,000000
CSCO 2022-03-17 55,490002 56,299999 55,349998 56,169998 18830686,000000
CSCO 2022-03-16 55,930000 56,000000 54,599998 55,810001 21821806,000000
CSCO 2022-03-15 54,419998 55,720001 54,480000 55,599998 18435032,000000
CSCO 2022-03-14 54,730000 55,400002 53,990002 54,299999 17977522,000000
CSCO 2022-03-11 55,290001 56,209999 54,599998 54,689999 20330308,000000
CSCO 2022-03-10 54,400002 55,160000 53,970001 54,709999 18396836,000000
CSCO 2022-03-09 55,639999 56,240002 55,259998 55,919998 19150856,000000
CSCO 2022-03-08 55,700001 55,860001 54,070000 54,400002 23059754,000000
CSCO 2022-03-07 56,310001 56,439999 55,520000 55,590000 20742630,000000
CSCO 2022-03-04 55,669998 56,889999 55,250000 56,509998 16606896,000000
CSCO 2022-03-03 56,740002 57,000000 55,840000 56,070000 16780564,000000
CSCO 2022-03-02 54,770000 56,380001 54,709999 56,150002 18653518,000000
CSCO 2022-03-01 55,529999 55,849998 54,259998 54,619999 17765828,000000
CSCO 2022-02-28 55,410000 55,990002 54,750000 55,770000 21532654,000000
CSCO 2022-02-25 54,980000 56,220001 54,490002 56,040001 18114756,000000
CSCO 2022-02-24 54,070000 54,830002 53,209999 54,730000 27715812,000000
CSCO 2022-02-23 56,610001 56,980000 54,369999 54,439999 21542944,000000
CSCO 2022-02-22 56,930000 57,130001 55,740002 56,299999 24867322,000000
CSCO 2022-02-18 55,459999 57,689999 55,380001 57,209999 35626152,000000
CSCO 2022-02-17 55,500000 57,060001 55,400002 55,770000 32144752,000000
CSCO 2022-02-16 54,130001 54,439999 53,380001 54,250000 20388672,000000
CSCO 2022-02-15 53,720001 54,299999 53,639999 54,270000 17360706,000000
CSCO 2022-02-14 53,410000 53,650002 52,700001 53,180000 21868416,000000
CSCO 2022-02-11 54,869999 55,090000 53,770000 53,900002 19922920,000000
CSCO 2022-02-10 55,240002 56,029999 54,740002 54,869999 18369032,000000
CSCO 2022-02-09 55,820000 56,380001 55,480000 56,290001 17658458,000000
CSCO 2022-02-08 55,060001 55,490002 54,709999 55,340000 14540148,000000
CSCO 2022-02-07 55,330002 55,529999 54,700001 55,169998 14135972,000000
CSCO 2022-02-04 54,889999 55,619999 54,389999 55,150002 19471668,000000
CSCO 2022-02-03 55,869999 56,150002 55,080002 55,200001 18723296,000000
CSCO 2022-02-02 55,220001 56,310001 55,169998 56,169998 23284656,000000
CSCO 2022-02-01 55,450001 55,500000 54,740002 55,369999 22024900,000000
CSCO 2022-01-31 55,430000 55,860001 54,880001 55,669998 29731376,000000
CSCO 2022-01-28 54,500000 55,660000 53,450001 55,610001 30976580,000000
CSCO 2022-01-27 55,509998 56,529999 54,400002 54,619999 25510436,000000
CSCO 2022-01-26 56,110001 56,450001 54,860001 55,330002 28595184,000000
CSCO 2022-01-25 56,090000 56,689999 55,070000 56,110001 25156432,000000
CSCO 2022-01-24 56,160000 57,000000 54,869999 56,900002 34170264,000000
CSCO 2022-01-21 58,070000 58,340000 56,610001 56,680000 25343056,000000
CSCO 2022-01-20 58,990002 59,330002 58,020000 58,080002 17726476,000000
CSCO 2022-01-19 57,990002 59,490002 57,790001 58,900002 24232992,000000
CSCO 2022-01-18 59,980000 60,220001 59,490002 59,730000 26379364,000000
CSCO 2022-01-14 61,470001 61,490002 60,939999 61,360001 18832052,000000
CSCO 2022-01-13 62,080002 62,130001 61,209999 61,500000 14871644,000000
CSCO 2022-01-12 62,400002 62,820000 61,919998 62,119999 12822988,000000
CSCO 2022-01-11 61,599998 62,430000 61,439999 62,369999 22727596,000000
CSCO 2022-01-10 60,869999 61,900002 60,520000 61,820000 22887320,000000
CSCO 2022-01-07 60,869999 61,500000 60,669998 61,130001 19079180,000000
CSCO 2022-01-06 60,000000 61,130001 59,910000 60,919998 19567408,000000
CSCO 2022-01-05 61,189999 61,639999 60,250000 60,279999 29386848,000000
CSCO 2022-01-04 62,439999 62,810001 61,110001 61,250000 29412068,000000
CSCO 2022-01-03 62,900002 63,349998 62,520000 63,160000 16494501,000000
CSCO 2021-12-31 63,540001 63,820000 63,330002 63,369999 9673685,000000
CSCO 2021-12-30 64,040001 64,139999 63,470001 63,619999 8993316,000000
CSCO 2021-12-29 63,650002 64,290001 63,549999 63,959999 10080223,000000
CSCO 2021-12-28 63,419998 63,840000 63,230000 63,529999 12836063,000000
CSCO 2021-12-27 62,410000 63,470001 62,279999 63,419998 13486042,000000
CSCO 2021-12-23 61,790001 62,900002 61,790001 62,279999 17222564,000000
CSCO 2021-12-22 60,970001 61,599998 60,619999 61,529999 15731923,000000
CSCO 2021-12-21 60,439999 61,240002 60,000000 61,029999 20761104,000000
CSCO 2021-12-20 59,669998 60,410000 59,310001 60,360001 21054188,000000
CSCO 2021-12-17 60,270000 60,790001 59,790001 60,459999 49973964,000000
CSCO 2021-12-16 60,049999 60,759998 59,869999 60,310001 24599324,000000
CSCO 2021-12-15 57,919998 60,029999 57,900002 59,930000 27053772,000000
CSCO 2021-12-14 58,340000 58,529999 57,369999 57,770000 18081390,000000
CSCO 2021-12-13 59,099998 59,509998 58,549999 58,610001 16523966,000000
CSCO 2021-12-10 57,910000 59,340000 57,910000 59,250000 19223434,000000
CSCO 2021-12-09 57,200001 57,830002 56,930000 57,549999 15458809,000000
CSCO 2021-12-08 58,080002 58,130001 56,630001 57,020000 22459854,000000
CSCO 2021-12-07 57,099998 58,209999 57,020000 58,080002 23381684,000000
CSCO 2021-12-06 56,700001 57,169998 56,470001 56,959999 22521804,000000
CSCO 2021-12-03 56,299999 56,820000 55,669998 56,230000 24432006,000000
CSCO 2021-12-02 55,150002 56,610001 55,080002 56,150002 21627408,000000
CSCO 2021-12-01 55,529999 56,380001 54,930000 55,029999 21968352,000000
CSCO 2021-11-30 55,580002 55,599998 54,150002 54,840000 36090400,000000
CSCO 2021-11-29 55,139999 56,189999 54,830002 55,759998 24043872,000000
CSCO 2021-11-26 54,459999 55,189999 54,459999 54,669998 15788165,000000
CSCO 2021-11-24 55,150002 55,750000 55,150002 55,540001 19255256,000000
CSCO 2021-11-23 54,610001 55,580002 54,470001 55,299999 25653544,000000
CSCO 2021-11-22 53,349998 55,529999 53,299999 54,599998 37644356,000000
CSCO 2021-11-19 53,540001 53,689999 52,779999 53,250000 29648680,000000
CSCO 2021-11-18 52,730000 53,930000 51,080002 53,630001 70726488,000000
CSCO 2021-11-17 56,610001 57,139999 56,270000 56,759998 30842160,000000
CSCO 2021-11-16 57,240002 58,080002 56,919998 57,000000 16872692,000000
CSCO 2021-11-15 56,930000 57,689999 56,830002 57,270000 18623896,000000
CSCO 2021-11-12 56,970001 57,099998 56,310001 56,820000 16643614,000000
CSCO 2021-11-11 57,570000 57,770000 56,700001 56,759998 17080316,000000
CSCO 2021-11-10 57,900002 58,630001 57,689999 57,770000 17492704,000000
CSCO 2021-11-09 57,070000 57,630001 56,900002 57,439999 14104065,000000
CSCO 2021-11-08 57,099998 57,520000 56,590000 57,000000 13217309,000000
CSCO 2021-11-05 57,380001 57,799999 56,930000 57,070000 15245747,000000
CSCO 2021-11-04 57,599998 57,689999 56,560001 57,119999 17298070,000000
CSCO 2021-11-03 57,580002 57,930000 57,119999 57,650002 13055046,000000
CSCO 2021-11-02 56,369999 57,869999 56,279999 57,619999 21989956,000000
CSCO 2021-11-01 55,869999 56,250000 55,500000 56,099998 13893079,000000
CSCO 2021-10-29 56,310001 56,580002 55,860001 55,970001 12062298,000000
CSCO 2021-10-28 56,230000 56,689999 55,889999 56,240002 11209173,000000
CSCO 2021-10-27 56,130001 56,720001 55,930000 56,180000 16041118,000000
CSCO 2021-10-26 55,560001 56,349998 55,400002 55,810001 14545617,000000
CSCO 2021-10-25 55,110001 55,419998 54,810001 55,139999 10214703,000000
CSCO 2021-10-22 55,549999 55,860001 54,939999 55,110001 14779464,000000
CSCO 2021-10-21 56,040001 56,119999 55,529999 55,689999 11741697,000000
CSCO 2021-10-20 55,799999 56,230000 55,869999 56,200001 11607053,000000
CSCO 2021-10-19 55,290001 55,779999 55,040001 55,740002 13062746,000000
CSCO 2021-10-18 55,040001 55,490002 54,570000 55,189999 10147511,000000
CSCO 2021-10-15 55,889999 55,869999 54,959999 55,250000 14550736,000000
CSCO 2021-10-14 55,090000 55,849998 54,980000 55,650002 14096726,000000
CSCO 2021-10-13 54,320000 54,750000 54,080002 54,619999 13736417,000000
CSCO 2021-10-12 54,990002 55,049999 54,070000 54,279999 13338343,000000
CSCO 2021-10-11 55,250000 55,380001 54,900002 54,930000 8113439,000000
CSCO 2021-10-08 55,200001 55,299999 54,750000 55,080002 9218910,000000
CSCO 2021-10-07 54,490002 55,410000 54,349998 55,020000 14255170,000000
CSCO 2021-10-06 54,349998 54,380001 52,980000 53,939999 25671916,000000
CSCO 2021-10-05 54,130001 55,029999 54,150002 54,689999 13941243,000000
CSCO 2021-10-04 54,500000 54,680000 53,959999 54,230000 17079408,000000
CSCO 2021-10-01 54,599998 55,410000 54,040001 55,139999 18337066,000000
CSCO 2021-09-30 55,799999 55,900002 54,410000 54,430000 16982460,000000
CSCO 2021-09-29 55,619999 55,980000 55,340000 55,480000 14049661,000000
CSCO 2021-09-28 55,779999 55,990002 55,410000 55,520000 17528100,000000
CSCO 2021-09-27 56,459999 56,669998 56,049999 56,220001 13413076,000000
CSCO 2021-09-24 56,450001 56,810001 56,220001 56,730000 12071448,000000
CSCO 2021-09-23 55,700001 56,900002 55,599998 56,689999 15350765,000000
CSCO 2021-09-22 55,759998 56,130001 55,369999 55,520000 17937860,000000
CSCO 2021-09-21 55,959999 56,369999 55,240002 55,259998 18193736,000000
CSCO 2021-09-20 56,380001 56,400002 55,290001 55,889999 21563912,000000
CSCO 2021-09-17 57,389999 57,450001 56,470001 56,849998 35857388,000000
CSCO 2021-09-16 58,310001 58,820000 57,130001 57,330002 23938460,000000
CSCO 2021-09-15 57,779999 59,580002 57,060001 57,560001 36671596,000000
CSCO 2021-09-14 58,240002 58,470001 57,660000 57,869999 12527104,000000
CSCO 2021-09-13 58,160000 58,529999 57,720001 58,099998 13553242,000000
CSCO 2021-09-10 58,750000 58,950001 57,820000 57,889999 13510427,000000
CSCO 2021-09-09 58,450001 58,939999 58,250000 58,599998 14463640,000000
CSCO 2021-09-08 58,549999 58,930000 58,490002 58,680000 12512166,000000
CSCO 2021-09-07 59,240002 59,360001 58,750000 58,880001 11985818,000000
CSCO 2021-09-03 59,330002 59,660000 59,279999 59,419998 9202614,000000
CSCO 2021-09-02 59,349998 59,720001 59,060001 59,529999 12424326,000000
CSCO 2021-09-01 59,020000 59,139999 58,660000 59,040001 11503618,000000
CSCO 2021-08-31 59,110001 59,169998 58,580002 59,020000 19155918,000000
CSCO 2021-08-30 58,980000 59,220001 58,799999 59,130001 11635823,000000
CSCO 2021-08-27 59,259998 59,349998 58,860001 59,020000 14228301,000000
CSCO 2021-08-26 59,419998 59,630001 58,990002 59,200001 13646432,000000
CSCO 2021-08-25 59,540001 60,270000 59,169998 59,349998 17953144,000000
CSCO 2021-08-24 58,490002 59,430000 58,430000 59,320000 16347977,000000
CSCO 2021-08-23 57,849998 58,700001 57,740002 58,540001 16162671,000000
CSCO 2021-08-20 57,250000 58,330002 56,849998 58,220001 21837012,000000
CSCO 2021-08-19 54,759998 57,490002 54,619999 57,270000 39858784,000000
CSCO 2021-08-18 55,790001 56,130001 55,029999 55,150002 15479885,000000
CSCO 2021-08-17 55,869999 56,020000 55,630001 56,009998 11982776,000000
CSCO 2021-08-16 56,299999 56,430000 55,930000 56,279999 14407016,000000
CSCO 2021-08-13 56,389999 56,619999 56,259998 56,470001 10824725,000000
CSCO 2021-08-12 55,849998 56,450001 55,660000 56,389999 10917319,000000
CSCO 2021-08-11 55,889999 56,009998 55,610001 55,860001 12381301,000000
CSCO 2021-08-10 55,500000 55,669998 55,250000 55,610001 10435083,000000
CSCO 2021-08-09 5582,000000 56,070000 55,400002 55,470001 8707363,000000
CSCO 2021-08-06 55,470001 55,950001 55,150002 55,590000 18120416,000000
CSCO 2021-08-05 55,520000 55,980000 55,500000 55,759998 10759301,000000
CSCO 2021-08-04 56,369999 56,360001 55,470001 55,689999 11202975,000000
CSCO 2021-08-03 55,540001 56,419998 55,270000 56,250000 15497597,000000
CSCO 2021-08-02 55,599998 55,939999 55,259998 55,450001 12410012,000000
CSCO 2021-07-30 55,080002 55,490002 55,009998 55,369999 13285927,000000
CSCO 2021-07-29 55,000000 55,349998 54,900002 55,070000 10626716,000000
CSCO 2021-07-28 55,459999 55,509998 54,410000 54,770000 18797214,000000
CSCO 2021-07-27 55,380001 55,410000 54,790001 55,279999 14686500,000000
CSCO 2021-07-26 55,130001 55,650002 55,130001 55,470001 9206578,000000
CSCO 2021-07-23 54,889999 55,340000 54,509998 55,230000 12655144,000000
CSCO 2021-07-22 53,900002 54,549999 53,779999 54,540001 15325140,000000
CSCO 2021-07-21 53,900002 54,130001 53,779999 54,130001 3682960,000000
CSCO 2021-07-20 53,279999 53,930000 53,189999 53,580002 17244392,000000
CSCO 2021-07-19 53,669998 53,700001 52,740002 53,060001 17149066,000000
CSCO 2021-07-16 53,880001 54,410000 53,650002 53,700001 13852138,000000
CSCO 2021-07-15 53,840000 53,860001 53,240002 53,650002 14188154,000000
CSCO 2021-07-14 53,500000 54,200001 53,340000 54,090000 15506358,000000
CSCO 2021-07-13 53,340000 53,570000 53,200001 53,320000 9923141,000000
CSCO 2021-07-12 54,040001 54,040001 53,130001 53,230000 11517517,000000
CSCO 2021-07-09 53,360001 53,930000 53,349998 53,740002 14673398,000000
CSCO 2021-07-08 53,160000 53,720001 52,919998 53,259998 14659526,000000
CSCO 2021-07-07 53,070000 53,299999 52,669998 53,259998 11704674,000000
CSCO 2021-07-06 53,220001 53,360001 52,349998 52,980000 15707562,000000
CSCO 2021-07-02 53,189999 53,619999 52,830002 53,540001 15016914,000000
CSCO 2021-07-01 53,049999 53,599998 53,000000 53,439999 14978656,000000
CSCO 2021-06-30 52,950001 53,060001 52,619999 53,000000 14544117,000000
CSCO 2021-06-29 52,889999 53,189999 52,770000 52,910000 10635808,000000
CSCO 2021-06-28 53,160000 53,290001 52,919998 52,959999 13975526,000000
CSCO 2021-06-25 52,770000 53,200001 52,650002 53,060001 16682662,000000
CSCO 2021-06-24 52,939999 53,040001 52,610001 52,779999 12256142,000000
CSCO 2021-06-23 53,270000 53,279999 52,590000 52,759998 14567317,000000
CSCO 2021-06-22 53,299999 53,360001 52,810001 53,259998 14227991,000000
CSCO 2021-06-21 52,369999 53,410000 52,340000 53,180000 16033868,000000
CSCO 2021-06-18 52,810001 52,840000 51,880001 52,070000 35583564,000000
CSCO 2021-06-17 53,410000 53,540001 53,009998 53,130001 16861588,000000
CSCO 2021-06-16 53,849998 53,919998 53,130001 53,470001 14744186,000000
CSCO 2021-06-15 54,230000 54,320000 53,730000 53,790001 12539526,000000
CSCO 2021-06-14 54,389999 54,529999 53,529999 54,169998 14537076,000000
CSCO 2021-06-11 55,189999 55,349998 54,540001 54,770000 16024065,000000
CSCO 2021-06-10 54,430000 55,080002 54,279999 55,029999 22137512,000000
CSCO 2021-06-09 54,180000 54,419998 53,939999 54,020000 14861230,000000
CSCO 2021-06-08 53,970001 54,389999 53,889999 54,130001 15288688,000000
CSCO 2021-06-07 54,320000 54,439999 53,790001 53,919998 12564297,000000
CSCO 2021-06-04 53,439999 54,169998 53,439999 54,070000 11225690,000000
CSCO 2021-06-03 52,799999 53,560001 52,619999 53,330002 16873698,000000
CSCO 2021-06-02 52,650002 52,990002 52,410000 52,959999 14357087,000000
CSCO 2021-06-01 52,959999 53,310001 52,430000 52,619999 14347363,000000
CSCO 2021-05-28 53,180000 53,220001 52,840000 52,900002 14864346,000000
CSCO 2021-05-27 52,930000 53,349998 52,580002 52,919998 56216100,000000
CSCO 2021-05-26 53,349998 53,610001 52,820000 52,910000 18671200,000000
CSCO 2021-05-25 53,369999 53,580002 53,139999 53,310001 20657200,000000
CSCO 2021-05-24 52,959999 53,770000 52,790001 53,389999 21128900,000000
CSCO 2021-05-21 52,770000 52,930000 52,240002 52,430000 24464000,000000
CSCO 2021-05-20 50,410000 52,970001 50,099998 52,849998 48815700,000000
CSCO 2021-05-19 51,880001 52,660000 51,860001 52,470001 29187900,000000
CSCO 2021-05-18 52,799999 53,340000 52,740002 52,930000 20177200,000000
CSCO 2021-05-17 52,759998 53,150002 52,680000 52,939999 15731000,000000
CSCO 2021-05-14 52,930000 53,220001 52,599998 52,900002 14788500,000000
CSCO 2021-05-13 52,110001 52,810001 51,880001 52,490002 15864000,000000
CSCO 2021-05-12 52,180000 52,430000 51,470001 51,599998 22123300,000000
CSCO 2021-05-11 53,099998 53,110001 52,110001 52,830002 20220900,000000
CSCO 2021-05-10 53,970001 54,139999 53,160000 53,160000 23845600,000000
CSCO 2021-05-07 52,480000 53,680000 52,220001 53,430000 24142900,000000
CSCO 2021-05-06 51,070000 52,709999 50,950001 52,439999 27106800,000000
CSCO 2021-05-05 50,990002 51,250000 50,680000 51,130001 16205300,000000
CSCO 2021-05-04 51,110001 51,230000 50,299999 50,709999 18164800,000000
CSCO 2021-05-03 51,209999 51,400002 50,810001 51,169998 13465900,000000
CSCO 2021-04-30 51,220001 51,230000 50,410000 50,910000 19930200,000000
CSCO 2021-04-29 51,180000 51,599998 50,980000 51,459999 13916600,000000
CSCO 2021-04-28 51,560001 51,770000 50,919998 51,110001 14984000,000000
CSCO 2021-04-27 51,580002 51,669998 51,349998 51,369999 13601000,000000
CSCO 2021-04-26 51,650002 51,770000 51,500000 51,639999 13778200,000000
CSCO 2021-04-23 51,500000 52,130001 51,180000 51,910000 14016800,000000
CSCO 2021-04-22 51,810001 52,090000 51,380001 51,500000 15564800,000000
CSCO 2021-04-21 51,840000 52,070000 51,480000 51,930000 14015500,000000
CSCO 2021-04-20 52,590000 52,790001 51,599998 51,790001 21257500,000000
CSCO 2021-04-19 52,529999 52,959999 52,490002 52,849998 20245600,000000
CSCO 2021-04-16 52,450001 53,180000 52,259998 52,799999 28327900,000000
CSCO 2021-04-15 51,759998 51,939999 51,369999 51,639999 17869800,000000
CSCO 2021-04-14 51,509998 51,680000 51,139999 51,369999 15376600,000000
CSCO 2021-04-13 51,639999 51,880001 51,340000 51,660000 13353200,000000
CSCO 2021-04-12 52,070000 52,160000 51,470001 51,570000 16441700,000000
CSCO 2021-04-09 51,830002 52,150002 51,680000 52,090000 13135800,000000
CSCO 2021-04-08 51,939999 52,000000 51,450001 51,910000 15111300,000000
CSCO 2021-04-07 52,009998 52,139999 51,580002 51,770000 15783600,000000
CSCO 2021-04-06 51,980000 52,220001 51,779999 52,029999 15126100,000000
CSCO 2021-04-05 51,630001 52,919998 51,630001 52,410000 19860900,000000
CSCO 2021-04-01 51,750000 52,070000 51,349998 51,610001 17896200,000000
CSCO 2021-03-31 51,830002 52,049999 51,549999 51,340000 22212400,000000
CSCO 2021-03-30 52,110001 52,290001 51,180000 51,400002 22465100,000000
CSCO 2021-03-29 52,400002 52,939999 52,279999 52,150002 25032800,000000
CSCO 2021-03-26 50,599998 52,639999 50,560001 52,200001 31997000,000000
CSCO 2021-03-25 50,580002 51,400002 50,290001 50,150002 34537700,000000
CSCO 2021-03-24 49,939999 50,450001 49,619999 49,299999 26444700,000000
CSCO 2021-03-23 50,020000 50,680000 49,900002 49,650002 28328200,000000
CSCO 2021-03-22 48,939999 50,380001 48,939999 49,939999 28813900,000000
CSCO 2021-03-19 48,709999 49,220001 48,320000 48,630001 65366800,000000
CSCO 2021-03-18 48,520000 49,570000 48,520000 48,450001 18416900,000000
CSCO 2021-03-17 49,610001 49,610001 48,889999 49,070000 18326900,000000
CSCO 2021-03-16 49,189999 49,740002 49,189999 49,320000 17282300,000000
CSCO 2021-03-15 48,900002 49,439999 48,900002 49,060001 15523600,000000
CSCO 2021-03-12 48,810001 48,990002 48,470001 48,470001 15196500,000000
CSCO 2021-03-11 48,509998 49,080002 48,230000 48,450001 21976600,000000
CSCO 2021-03-10 48,470001 48,790001 48,189999 47,950001 19841500,000000
CSCO 2021-03-09 47,820000 48,369999 47,720001 47,549999 26512700,000000
CSCO 2021-03-08 46,240002 48,400002 46,200001 47,169998 34824500,000000
CSCO 2021-03-05 45,450001 46,740002 45,270000 45,919998 33197600,000000
CSCO 2021-03-04 45,139999 45,470001 44,150002 44,240002 24653500,000000
CSCO 2021-03-03 45,430000 45,529999 45,000000 44,810001 16851100,000000
CSCO 2021-03-02 45,930000 46,080002 45,419998 45,200001 14833000,000000
CSCO 2021-03-01 45,220001 46,220001 45,220001 45,590000 17394100,000000
CSCO 2021-02-26 45,580002 45,779999 44,759998 44,549999 22144900,000000
CSCO 2021-02-25 45,590000 46,240002 45,240002 45,200001 21916700,000000
CSCO 2021-02-24 45,240002 45,799999 45,040001 45,410000 17823600,000000
CSCO 2021-02-23 45,259998 45,779999 45,099998 45,189999 19714900,000000
CSCO 2021-02-22 45,290001 45,680000 44,820000 45,110001 21435800,000000
CSCO 2021-02-19 46,540001 46,610001 45,580002 45,349998 25117700,000000
CSCO 2021-02-18 46,389999 46,400002 45,689999 46,009998 16867500,000000
CSCO 2021-02-17 46,320000 46,400002 45,869999 45,919998 13296300,000000
CSCO 2021-02-16 47,259998 47,259998 46,400002 46,180000 18539000,000000
CSCO 2021-02-12 47,430000 47,689999 46,910000 46,950001 15239800,000000
CSCO 2021-02-11 47,349998 47,910000 47,200001 47,240002 18589900,000000
CSCO 2021-02-10 46,150002 47,410000 45,830002 46,900002 44540900,000000
CSCO 2021-02-09 48,770000 48,830002 48,410000 48,150002 24795000,000000
CSCO 2021-02-08 48,560001 49,340000 48,560001 48,590000 25215400,000000
CSCO 2021-02-05 47,570000 48,340000 47,500000 47,740002 25488600,000000
CSCO 2021-02-04 45,869999 47,320000 45,770000 46,910000 22285700,000000
CSCO 2021-02-03 45,750000 46,160000 45,540001 45,439999 13173600,000000
CSCO 2021-02-02 45,520000 45,939999 45,430000 45,500000 16520900,000000
CSCO 2021-02-01 44,919998 45,630001 44,660000 45,080002 16776900,000000
CSCO 2021-01-29 44,849998 45,369999 44,480000 44,259998 22608100,000000
CSCO 2021-01-28 45,910000 46,270000 45,299999 45,020000 21166000,000000
CSCO 2021-01-27 45,240002 46,459999 45,080002 45,369999 29634500,000000
CSCO 2021-01-26 44,889999 45,349998 44,770000 44,939999 13087800,000000
CSCO 2021-01-25 45,040001 45,169998 44,709999 44,709999 16581300,000000
CSCO 2021-01-22 44,750000 44,889999 44,230000 44,450001 14643400,000000
CSCO 2021-01-21 45,200001 45,240002 44,720001 44,790001 17488400,000000
CSCO 2021-01-20 45,330002 45,500000 45,139999 45,020000 16499400,000000
CSCO 2021-01-19 45,330002 45,630001 44,770000 44,869999 28868800,000000
CSCO 2021-01-15 44,959999 45,650002 44,880001 45,110001 30271700,000000
CSCO 2021-01-14 44,869999 45,599998 44,849998 44,830002 22333500,000000
CSCO 2021-01-13 45,290001 45,970001 45,180000 45,040001 19367300,000000
CSCO 2021-01-12 45,299999 45,930000 44,959999 45,459999 20145000,000000
CSCO 2021-01-11 45,150002 45,950001 45,020000 45,040001 25058200,000000
CSCO 2021-01-08 44,480000 45,410000 44,250000 44,740002 20936300,000000
CSCO 2021-01-07 44,200001 45,110001 44,169998 44,639999 18218800,000000
CSCO 2021-01-06 44,130001 44,869999 43,889999 44,080002 21823100,000000
CSCO 2021-01-05 43,680000 44,070000 43,380001 43,669998 17763700,000000
CSCO 2021-01-04 44,310001 44,369999 43,349998 43,650002 24392500,000000
CSCO 2020-12-31 44,380001 44,840000 44,160000 44,070000 15105500,000000
CSCO 2020-12-30 44,740002 45,060001 44,439999 43,810001 11043100,000000
CSCO 2020-12-29 44,970001 45,250000 44,529999 43,970001 11829000,000000
CSCO 2020-12-28 44,930000 45,340000 44,720001 44,240002 13458400,000000
CSCO 2020-12-24 44,450001 44,590000 44,230000 43,869999 5720500,000000
CSCO 2020-12-23 44,650002 44,799999 44,349998 43,709999 12032600,000000
CSCO 2020-12-22 44,439999 45,070000 44,439999 44,009998 16024000,000000
CSCO 2020-12-21 44,470001 44,959999 44,070000 44,200001 19865300,000000
CSCO 2020-12-18 44,900002 45,570000 44,770000 44,750000 41027000,000000
CSCO 2020-12-17 44,910000 44,930000 44,599998 44,139999 16141600,000000
CSCO 2020-12-16 44,700001 45,139999 44,529999 44,040001 16192000,000000
CSCO 2020-12-15 44,389999 44,799999 44,139999 44,040001 18159400,000000
CSCO 2020-12-14 44,270000 44,910000 44,150002 43,570000 16112300,000000
CSCO 2020-12-11 43,939999 44,330002 43,720001 43,650002 14577700,000000
CSCO 2020-12-10 44,540001 44,610001 44,110001 43,650002 17741500,000000
CSCO 2020-12-09 44,470001 44,830002 44,360001 44,009998 22679800,000000
CSCO 2020-12-08 44,209999 44,529999 43,930000 43,700001 13348500,000000
CSCO 2020-12-07 44,290001 44,490002 43,910000 43,680000 14086800,000000
CSCO 2020-12-04 43,889999 44,509998 43,889999 43,709999 17319800,000000
CSCO 2020-12-03 43,779999 44,139999 43,599998 43,439999 27710700,000000
CSCO 2020-12-02 43,389999 43,959999 43,349998 43,230000 17422200,000000
CSCO 2020-12-01 43,009998 44,070000 43,009998 42,880001 23942500,000000
CSCO 2020-11-30 42,439999 43,049999 42,410000 42,369999 34741600,000000
CSCO 2020-11-27 42,860001 42,980000 42,639999 42,049999 10769500,000000
CSCO 2020-11-25 42,779999 42,799999 42,209999 41,860001 22617700,000000
CSCO 2020-11-24 42,139999 42,709999 41,900002 41,970001 22849700,000000
CSCO 2020-11-23 41,029999 41,799999 41,020000 41,009998 19651400,000000
CSCO 2020-11-20 41,049999 41,389999 40,919998 40,349998 19776300,000000
CSCO 2020-11-19 41,000000 41,369999 40,770000 40,549999 22177700,000000
CSCO 2020-11-18 41,900002 42,240002 41,259998 40,700001 21327700,000000
CSCO 2020-11-17 41,919998 42,349998 41,619999 41,250000 23140900,000000
CSCO 2020-11-16 41,740002 42,590000 41,349998 41,900002 34572600,000000
CSCO 2020-11-13 41,200001 41,520000 40,560001 40,770000 49106400,000000
CSCO 2020-11-12 38,980000 39,389999 38,400002 38,090000 29368300,000000
CSCO 2020-11-11 39,009998 39,450001 38,439999 38,740002 27332800,000000
CSCO 2020-11-10 38,209999 39,029999 38,169998 38,139999 31514500,000000
CSCO 2020-11-09 39,919998 40,230000 38,119999 37,619999 42649500,000000
CSCO 2020-11-06 37,560001 37,599998 37,080002 36,959999 19475300,000000
CSCO 2020-11-05 37,020000 37,299999 36,910000 36,669998 23149700,000000
CSCO 2020-11-04 37,029999 37,299999 36,500000 36,020000 30121900,000000
CSCO 2020-11-03 36,360001 37,330002 36,299999 36,130001 27342900,000000
CSCO 2020-11-02 36,189999 36,349998 35,669998 35,360001 23483100,000000
CSCO 2020-10-30 35,599998 35,930000 35,490002 35,360001 29151200,000000
CSCO 2020-10-29 35,509998 36,070000 35,279999 35,150002 35332000,000000
CSCO 2020-10-28 36,320000 36,509998 35,680000 35,169998 34561500,000000
CSCO 2020-10-27 37,380001 37,500000 36,590000 36,310001 37911500,000000
CSCO 2020-10-26 38,400002 38,430000 37,150002 37,099998 29146500,000000
CSCO 2020-10-23 38,930000 38,970001 38,650002 38,230000 15556100,000000
CSCO 2020-10-22 38,849998 38,959999 38,380001 38,230000 20399000,000000
CSCO 2020-10-21 39,310001 39,570000 38,980000 38,470001 17016300,000000
CSCO 2020-10-20 39,439999 39,509998 39,029999 38,610001 16564900,000000
CSCO 2020-10-19 40,150002 40,380001 39,160000 38,709999 19600500,000000
CSCO 2020-10-16 39,880001 40,299999 39,549999 39,549999 21292500,000000
CSCO 2020-10-15 39,470001 40,000000 39,349998 39,369999 15451400,000000
CSCO 2020-10-14 39,849998 40,419998 39,759998 39,290001 16439100,000000
CSCO 2020-10-13 40,540001 40,610001 39,709999 39,209999 23438300,000000
CSCO 2020-10-12 39,930000 40,529999 39,630001 39,750000 22757200,000000
CSCO 2020-10-09 40,150002 40,230000 39,720001 39,250000 16167500,000000
CSCO 2020-10-08 39,799999 40,180000 39,660000 39,189999 19031300,000000
CSCO 2020-10-07 38,980000 39,580002 38,779999 38,799999 20593700,000000
CSCO 2020-10-06 38,500000 39,349998 38,400002 37,990002 28430800,000000
CSCO 2020-10-05 38,480000 38,790001 38,279999 37,990002 26929100,000000
CSCO 2020-10-02 38,049999 38,549999 37,970001 37,689999 24493000,000000
CSCO 2020-10-01 39,099998 39,310001 38,570000 38,209999 20763500,000000
CSCO 2020-09-30 39,090000 39,700001 39,020000 38,439999 27113200,000000
CSCO 2020-09-29 39,070000 39,380001 38,830002 38,119999 16353700,000000
CSCO 2020-09-28 39,200001 39,290001 38,790001 38,189999 24275700,000000
CSCO 2020-09-25 37,759998 38,540001 37,619999 37,520000 22966600,000000
CSCO 2020-09-24 38,000000 38,160000 37,599998 36,939999 30910400,000000
CSCO 2020-09-23 39,230000 39,389999 38,180000 37,360001 24843200,000000
CSCO 2020-09-22 39,180000 39,459999 38,880001 38,369999 17656800,000000
CSCO 2020-09-21 39,310001 39,470001 38,689999 38,099998 28495000,000000
CSCO 2020-09-18 40,180000 40,320000 39,580002 38,849998 44450800,000000
CSCO 2020-09-17 39,660000 40,400002 39,509998 39,400002 22225900,000000
CSCO 2020-09-16 40,720001 41,169998 40,389999 39,450001 24310200,000000
CSCO 2020-09-15 40,509998 40,840000 40,380001 39,619999 19024100,000000
CSCO 2020-09-14 40,220001 40,639999 40,049999 39,400002 19866700,000000
CSCO 2020-09-11 39,770000 40,049999 39,520000 38,919998 21853000,000000
CSCO 2020-09-10 40,029999 40,639999 39,419998 38,619999 25108800,000000
CSCO 2020-09-09 40,099998 40,480000 39,720001 39,160000 23351600,000000
CSCO 2020-09-08 40,049999 40,610001 39,970001 39,040001 29101800,000000
CSCO 2020-09-04 41,200001 41,430000 40,439999 39,840000 34867400,000000
CSCO 2020-09-03 41,750000 41,830002 40,669998 39,959999 39288100,000000
CSCO 2020-09-02 42,040001 42,689999 42,029999 41,400002 30045700,000000
CSCO 2020-09-01 42,000000 42,070000 41,500000 41,020000 23325100,000000
CSCO 2020-08-31 42,099998 42,349998 41,939999 41,200001 21298000,000000
CSCO 2020-08-28 42,139999 42,299999 42,000000 41,180000 16573600,000000
CSCO 2020-08-27 42,400002 42,470001 42,020000 41,270000 22456800,000000
CSCO 2020-08-26 41,650002 42,279999 41,450001 41,230000 21625800,000000
CSCO 2020-08-25 42,230000 42,299999 41,779999 40,950001 15417400,000000
CSCO 2020-08-24 42,070000 42,470001 42,000000 41,160000 17742900,000000
CSCO 2020-08-21 42,049999 42,299999 41,810001 41,230000 17389600,000000
CSCO 2020-08-20 41,869999 42,419998 41,730000 41,290001 18443900,000000
CSCO 2020-08-19 42,099998 42,349998 41,779999 40,860001 20097400,000000
CSCO 2020-08-18 42,130001 42,290001 41,810001 40,970001 23344600,000000
CSCO 2020-08-17 42,549999 42,759998 41,860001 41,080002 30511700,000000
CSCO 2020-08-14 42,490002 42,880001 42,270000 41,480000 32539500,000000
CSCO 2020-08-13 43,790001 43,840000 42,380001 41,689999 91849504,000000
CSCO 2020-08-12 47,279999 48,130001 47,270000 46,939999 26823700,000000
CSCO 2020-08-11 47,900002 48,450001 47,090000 46,049999 18859600,000000
CSCO 2020-08-10 47,160000 48,000000 47,160000 46,580002 14999200,000000
CSCO 2020-08-07 47,330002 47,599998 47,029999 46,290001 17054300,000000
CSCO 2020-08-06 47,230000 47,830002 47,099998 46,619999 14190900,000000
CSCO 2020-08-05 47,669998 47,730000 47,049999 46,189999 13075600,000000
CSCO 2020-08-04 47,009998 47,669998 46,910000 46,520000 12839500,000000
CSCO 2020-08-03 47,139999 47,360001 46,680000 46,020000 14141100,000000
CSCO 2020-07-31 46,389999 47,110001 45,860001 45,959999 17701100,000000
CSCO 2020-07-30 46,130001 46,459999 45,380001 45,320000 15385100,000000
CSCO 2020-07-29 46,400002 46,880001 46,369999 45,580002 11618200,000000
CSCO 2020-07-28 46,980000 47,080002 46,209999 45,160000 13975300,000000
CSCO 2020-07-27 46,660000 47,259998 46,150002 46,049999 15576000,000000
CSCO 2020-07-24 47,490002 47,639999 46,110001 45,279999 16983600,000000
CSCO 2020-07-23 46,980000 47,700001 46,680000 46,270000 23750200,000000
CSCO 2020-07-22 47,020000 47,110001 46,529999 45,770000 27218300,000000
CSCO 2020-07-21 47,279999 47,330002 46,849998 45,889999 16044700,000000
CSCO 2020-07-20 46,669998 47,099998 46,259998 45,840000 15966500,000000
CSCO 2020-07-17 46,040001 46,930000 45,880001 45,619999 20389700,000000
CSCO 2020-07-16 45,700001 45,830002 45,200001 44,680000 17709400,000000
CSCO 2020-07-15 46,500000 46,830002 45,990002 45,279999 15705000,000000
CSCO 2020-07-14 45,490002 46,500000 45,410000 45,139999 19303500,000000
CSCO 2020-07-13 46,869999 46,990002 45,779999 44,820000 17965500,000000
CSCO 2020-07-10 46,730000 46,919998 46,240002 45,540001 13775700,000000
CSCO 2020-07-09 46,599998 47,200001 46,220001 45,570000 26027700,000000
CSCO 2020-07-08 45,590000 46,070000 45,320000 44,709999 15020800,000000
CSCO 2020-07-07 46,119999 46,290001 45,560001 44,529999 17102800,000000
CSCO 2020-07-06 46,070000 46,490002 45,869999 45,299999 16152900,000000
CSCO 2020-07-02 46,070000 46,220001 45,480000 44,529999 19632000,000000
CSCO 2020-07-01 46,540001 46,720001 46,000000 44,599998 17129500,000000
CSCO 2020-06-30 46,150002 47,009998 46,099998 45,160000 21888800,000000
CSCO 2020-06-29 46,340000 46,450001 45,669998 44,689999 23875400,000000
CSCO 2020-06-26 45,119999 46,509998 44,630001 44,840000 106928304,000000
CSCO 2020-06-25 44,770000 45,320000 44,200001 43,779999 19114900,000000
CSCO 2020-06-24 45,290001 45,470001 44,389999 43,330002 22840100,000000
CSCO 2020-06-23 45,919998 46,150002 45,320000 44,029999 23222400,000000
CSCO 2020-06-22 45,110001 45,459999 44,810001 43,730000 18398600,000000
CSCO 2020-06-19 46,259998 46,509998 45,049999 43,880001 36103200,000000
CSCO 2020-06-18 45,790001 46,049999 45,349998 44,380001 22423500,000000
CSCO 2020-06-17 46,750000 46,820000 45,900002 44,700001 20399100,000000
CSCO 2020-06-16 47,410000 47,490002 45,910000 45,000000 28074600,000000
CSCO 2020-06-15 44,119999 45,759998 43,930000 43,910000 21300100,000000
CSCO 2020-06-12 44,959999 45,860001 44,110001 43,639999 26125600,000000
CSCO 2020-06-11 46,990002 47,000000 43,639999 42,279999 35582000,000000
CSCO 2020-06-10 47,660000 47,830002 47,119999 45,919998 18462400,000000
CSCO 2020-06-09 48,020000 48,240002 47,490002 46,529999 18597300,000000
CSCO 2020-06-08 47,459999 48,160000 47,119999 46,599998 17820900,000000
CSCO 2020-06-05 47,270000 48,290001 47,200001 46,310001 22591100,000000
CSCO 2020-06-04 46,770000 47,250000 46,529999 45,369999 14100700,000000
CSCO 2020-06-03 46,980000 47,200001 46,540001 45,450001 17492000,000000
CSCO 2020-06-02 46,400002 46,900002 45,880001 45,400002 17285900,000000
CSCO 2020-06-01 47,150002 47,290001 46,230000 44,830002 18712400,000000
CSCO 2020-05-29 46,040001 47,820000 45,410000 46,299999 43553600,000000
CVX 2022-06-27 145,860001 148,820007 145,610001 147,570007 9242394,000000
CVX 2022-06-24 145,199997 147,070007 142,600006 144,770004 11108283,000000
CVX 2022-06-23 148,789993 149,210007 140,160004 142,429993 15713650,000000
CVX 2022-06-22 148,070007 150,783707 146,380005 147,869995 13746273,000000
CVX 2022-06-21 152,050003 156,020004 151,440002 154,589996 13433586,000000
CVX 2022-06-17 154,880005 155,470001 145,789993 148,380005 30427276,000000
CVX 2022-06-16 159,940002 160,539993 153,756805 155,479996 18114776,000000
CVX 2022-06-15 166,779999 167,850006 161,940002 164,259995 11403229,000000
CVX 2022-06-14 169,369995 172,289993 165,839996 167,550003 9781341,000000
CVX 2022-06-13 171,610001 172,000000 164,059998 167,330002 14432103,000000
CVX 2022-06-10 176,369995 178,570007 173,649994 175,399994 9295233,000000
CVX 2022-06-09 180,029999 180,625000 177,399994 177,520004 9348672,000000
CVX 2022-06-08 180,949997 182,399994 180,250000 181,130005 8707455,000000
CVX 2022-06-07 177,470001 180,660004 176,919998 180,199997 9207814,000000
CVX 2022-06-06 177,899994 178,000000 175,509995 176,830002 6423976,000000
CVX 2022-06-03 176,000000 178,250000 176,000000 177,600006 8232840,000000
CVX 2022-06-02 174,740005 176,509995 174,100006 176,000000 7324339,000000
CVX 2022-06-01 176,729996 178,130005 174,940002 176,320007 8783059,000000
CVX 2022-05-31 179,960007 180,960007 173,470001 174,660004 18265970,000000
CVX 2022-05-27 176,520004 178,350006 175,690002 178,279999 10235433,000000
CVX 2022-05-26 176,490005 177,929993 175,020004 176,589996 11204265,000000
CVX 2022-05-25 173,139999 175,990005 172,970001 175,410004 10136871,000000
CVX 2022-05-24 173,139999 175,979996 173,000000 174,649994 5322469,000000
CVX 2022-05-23 169,429993 172,949997 169,110001 171,720001 10216368,000000
CVX 2022-05-20 168,880005 171,039993 164,089996 167,820007 8964536,000000
CVX 2022-05-19 164,630005 169,630005 162,830002 166,860001 10773894,000000
CVX 2022-05-18 174,119995 174,130005 165,789993 168,059998 12824259,000000
CVX 2022-05-17 174,839996 175,649994 172,610001 174,029999 12646914,000000
CVX 2022-05-13 166,500000 168,789993 164,880005 167,869995 9229903,000000
CVX 2022-05-12 163,220001 164,850006 158,860001 164,710007 8935766,000000
CVX 2022-05-11 163,580002 167,460007 162,509995 163,160004 8935219,000000
CVX 2022-05-10 162,210007 164,190002 157,869995 160,779999 11386960,000000
CVX 2022-05-09 167,750000 167,679993 158,479996 159,250000 13997077,000000
CVX 2022-05-06 168,270004 170,970001 165,419998 170,690002 10123509,000000
CVX 2022-05-05 169,259995 169,500000 162,649994 166,259995 9647552,000000
CVX 2022-05-04 164,970001 167,889999 163,470001 167,589996 8965235,000000
CVX 2022-05-03 159,570007 163,429993 159,259995 162,490005 8594540,000000
CVX 2022-05-02 156,309998 160,000000 155,149994 159,750000 11558464,000000
CVX 2022-04-29 161,279999 162,440002 156,289993 156,669998 14593435,000000
CVX 2022-04-27 157,080002 157,919998 154,520004 156,240005 10396640,000000
CVX 2022-04-26 158,820007 160,369995 156,389999 156,529999 9597829,000000
CVX 2022-04-25 155,729996 158,360001 151,360001 157,490005 15444569,000000
CVX 2022-04-22 164,380005 165,460007 160,860001 160,949997 10755647,000000
CVX 2022-04-21 171,740005 172,440002 163,830002 164,580002 14443808,000000
CVX 2022-04-20 171,619995 173,580002 171,460007 172,529999 7332058,000000
CVX 2022-04-19 173,080002 173,679993 171,029999 171,830002 6947716,000000
CVX 2022-04-18 173,000000 174,539993 171,869995 173,889999 7478815,000000
CVX 2022-04-14 170,690002 172,940002 170,559998 171,589996 8682265,000000
CVX 2022-04-13 170,929993 172,080002 168,289993 171,669998 6920703,000000
CVX 2022-04-12 168,970001 172,679993 168,149994 169,009995 9298021,000000
CVX 2022-04-11 168,570007 168,779999 164,910004 165,559998 9869286,000000
CVX 2022-04-08 167,050003 171,100006 167,020004 169,929993 10556599,000000
CVX 2022-04-07 165,100006 167,699997 163,419998 167,100006 7795148,000000
CVX 2022-04-06 164,830002 167,009995 164,330002 164,809998 9103387,000000
CVX 2022-04-05 165,029999 167,720001 163,100006 163,360001 9513628,000000
CVX 2022-04-04 165,000000 165,449997 163,000000 164,369995 8552363,000000
CVX 2022-04-01 162,779999 165,949997 162,330002 164,220001 8580223,000000
CVX 2022-03-31 163,470001 166,160004 162,720001 162,830002 10268592,000000
CVX 2022-03-30 165,240005 166,350006 163,660004 165,479996 9767127,000000
CVX 2022-03-29 163,509995 164,479996 160,500000 164,320007 15055780,000000
CVX 2022-03-28 165,899994 166,630005 165,130005 166,350006 9802974,000000
CVX 2022-03-25 165,220001 169,690002 165,160004 169,309998 8896670,000000
CVX 2022-03-24 166,429993 167,399994 165,009995 166,300003 8915498,000000
CVX 2022-03-23 166,000000 167,350006 164,940002 165,860001 10746236,000000
CVX 2022-03-22 163,690002 165,259995 162,580002 164,089996 11052123,000000
CVX 2022-03-21 163,020004 165,570007 162,720001 164,639999 11448635,000000
CVX 2022-03-18 160,889999 161,729996 158,779999 161,729996 21160572,000000
CVX 2022-03-17 159,949997 160,990005 157,919998 160,440002 15286976,000000
CVX 2022-03-16 158,789993 160,500000 156,210007 157,710007 22158432,000000
CVX 2022-03-15 159,110001 160,190002 155,259995 158,279999 28153532,000000
CVX 2022-03-14 166,210007 168,350006 164,300003 166,720001 24491340,000000
CVX 2022-03-11 165,889999 172,979996 165,880005 170,899994 28324704,000000
CVX 2022-03-10 168,740005 174,759995 168,380005 170,820007 31662888,000000
CVX 2022-03-09 162,770004 169,770004 161,210007 166,270004 43398696,000000
CVX 2022-03-08 164,309998 174,000000 164,139999 170,529999 55266568,000000
CVX 2022-03-07 155,789993 162,100006 155,720001 162,039993 32104734,000000
CVX 2022-03-04 155,789993 159,949997 155,089996 158,649994 29016934,000000
CVX 2022-03-03 152,259995 157,110001 151,750000 156,220001 22464768,000000
CVX 2022-03-02 150,199997 155,750000 150,050003 154,139999 31119776,000000
CVX 2022-03-01 145,009995 149,960007 144,699997 149,720001 30791202,000000
CVX 2022-02-28 139,270004 144,000000 138,649994 144,000000 22987008,000000
CVX 2022-02-25 135,960007 140,490005 135,429993 140,380005 27817170,000000
CVX 2022-02-24 137,929993 138,320007 131,740005 134,850006 22056832,000000
CVX 2022-02-23 132,929993 136,080002 132,559998 135,550003 16001136,000000
CVX 2022-02-22 137,000000 137,000000 130,520004 132,399994 19423814,000000
CVX 2022-02-18 132,820007 133,910004 132,050003 133,419998 10691818,000000
CVX 2022-02-17 134,169998 134,580002 132,449997 133,610001 9983982,000000
CVX 2022-02-16 134,949997 136,160004 133,759995 134,300003 10400885,000000
CVX 2022-02-15 133,080002 134,839996 132,179993 134,259995 11565436,000000
CVX 2022-02-14 137,940002 138,050003 135,050003 136,669998 14818351,000000
CVX 2022-02-11 136,860001 139,429993 136,300003 138,809998 11302076,000000
CVX 2022-02-10 137,559998 138,789993 135,389999 136,039993 10852743,000000
CVX 2022-02-09 136,710007 138,339996 136,100006 137,789993 9828131,000000
CVX 2022-02-08 138,179993 138,429993 135,009995 136,440002 10641078,000000
CVX 2022-02-07 135,339996 139,429993 134,830002 138,550003 17660486,000000
CVX 2022-02-04 135,009995 137,000000 135,149994 135,880005 11232584,000000
CVX 2022-02-03 134,850006 135,350006 133,190002 134,199997 9418876,000000
CVX 2022-02-02 134,350006 135,789993 132,800003 135,410004 9538464,000000
CVX 2022-02-01 130,830002 135,740005 130,509995 134,789993 15954233,000000
CVX 2022-01-31 130,190002 131,860001 129,330002 131,330002 15911677,000000
CVX 2022-01-28 130,000000 132,059998 128,070007 130,610001 24561452,000000
CVX 2022-01-27 134,449997 137,000000 133,589996 135,369995 18638144,000000
CVX 2022-01-26 132,899994 134,710007 131,600006 132,690002 15785249,000000
CVX 2022-01-25 127,120003 132,740005 125,269997 132,589996 19414936,000000
CVX 2022-01-24 124,449997 127,730003 122,839996 127,180000 19532204,000000
CVX 2022-01-21 127,760002 128,399994 126,230003 126,910004 12686115,000000
CVX 2022-01-20 128,270004 130,860001 127,900002 128,449997 11370408,000000
CVX 2022-01-19 129,949997 130,050003 128,539993 128,910004 10144809,000000
CVX 2022-01-18 129,690002 130,000000 127,870003 129,380005 12808776,000000
CVX 2022-01-14 126,760002 129,199997 126,769997 128,960007 13281014,000000
CVX 2022-01-13 127,139999 128,100006 126,449997 126,800003 9691264,000000
CVX 2022-01-12 127,989998 128,429993 126,470001 127,330002 11862704,000000
CVX 2022-01-11 125,860001 128,000000 124,830002 127,970001 14334278,000000
CVX 2022-01-10 125,150002 125,690002 123,860001 125,110001 9828929,000000
CVX 2022-01-07 123,550003 125,540001 122,949997 125,029999 12633173,000000
CVX 2022-01-06 123,620003 124,320000 121,639999 123,260002 12677967,000000
CVX 2022-01-05 122,239998 123,839996 122,070000 122,220001 15398873,000000
CVX 2022-01-04 119,949997 121,980003 119,660004 121,430000 16338237,000000
CVX 2022-01-03 117,419998 119,690002 117,290001 119,260002 10048005,000000
CVX 2021-12-31 117,379997 118,089996 117,129997 117,349998 5703405,000000
CVX 2021-12-30 118,129997 118,690002 117,339996 117,430000 5537556,000000
CVX 2021-12-29 118,080002 118,650002 117,290001 117,949997 5969468,000000
CVX 2021-12-28 118,660004 119,339996 118,040001 118,559998 6354017,000000
CVX 2021-12-27 116,070000 118,820000 115,410004 118,790001 7682895,000000
CVX 2021-12-23 116,510002 117,919998 116,400002 116,410004 6493529,000000
CVX 2021-12-22 115,419998 116,680000 114,410004 116,129997 5838278,000000
CVX 2021-12-21 114,430000 116,070000 114,290001 115,470001 10257066,000000
CVX 2021-12-20 111,860001 113,709999 110,730003 113,650002 13176000,000000
CVX 2021-12-17 115,919998 116,459999 113,529999 113,599998 22569372,000000
CVX 2021-12-16 116,190002 118,190002 115,919998 116,639999 9976441,000000
CVX 2021-12-15 116,320000 116,150002 113,949997 115,559998 10960721,000000
CVX 2021-12-14 115,739998 116,919998 115,470001 116,220001 11000643,000000
CVX 2021-12-13 117,459999 117,839996 115,610001 115,879997 8527726,000000
CVX 2021-12-10 118,930000 119,199997 116,870003 118,339996 8714303,000000
CVX 2021-12-09 117,849998 118,599998 117,580002 118,139999 7962474,000000
CVX 2021-12-08 118,389999 119,260002 117,660004 118,459999 7357662,000000
CVX 2021-12-07 117,239998 118,660004 117,239998 117,919998 11061041,000000
CVX 2021-12-06 115,959999 117,449997 115,050003 116,199997 9698782,000000
CVX 2021-12-03 116,739998 117,000000 113,580002 114,410004 10003394,000000
CVX 2021-12-02 113,250000 115,699997 111,949997 115,180000 9757740,000000
CVX 2021-12-01 114,949997 116,059998 112,089996 112,099998 11899802,000000
CVX 2021-11-30 113,449997 115,860001 112,620003 112,870003 24426848,000000
CVX 2021-11-29 116,339996 117,169998 114,709999 114,849998 11736360,000000
CVX 2021-11-26 113,349998 114,830002 112,650002 114,510002 11347847,000000
CVX 2021-11-24 116,809998 118,000000 116,680000 117,190002 7934688,000000
CVX 2021-11-23 115,190002 116,839996 115,059998 116,300003 10096655,000000
CVX 2021-11-22 112,019997 115,190002 111,849998 113,910004 9942592,000000
CVX 2021-11-19 112,510002 113,150002 111,099998 111,910004 13275167,000000
CVX 2021-11-18 114,849998 115,379997 113,419998 114,449997 7088638,000000
CVX 2021-11-17 114,870003 116,529999 114,660004 115,419998 10143399,000000
CVX 2021-11-16 117,110001 118,080002 116,860001 117,279999 10259715,000000
CVX 2021-11-15 114,949997 116,949997 114,269997 116,820000 10862785,000000
CVX 2021-11-12 113,800003 114,309998 113,589996 114,230003 8676017,000000
CVX 2021-11-11 113,599998 114,669998 113,570000 114,160004 7203056,000000
CVX 2021-11-10 115,760002 116,209999 113,669998 114,139999 8950229,000000
CVX 2021-11-09 115,269997 116,120003 114,459999 116,029999 8108022,000000
CVX 2021-11-08 115,089996 115,989998 114,690002 115,150002 7162177,000000
CVX 2021-11-05 114,269997 115,050003 113,930000 114,739998 7393921,000000
CVX 2021-11-04 114,220001 114,260002 112,910004 113,510002 9449038,000000
CVX 2021-11-03 112,269997 113,260002 111,970001 113,010002 9476972,000000
CVX 2021-11-02 114,180000 114,190002 113,209999 113,830002 9145855,000000
CVX 2021-11-01 115,029999 115,089996 114,050003 114,529999 10151973,000000
CVX 2021-10-29 114,830002 115,290001 113,150002 114,489998 11684417,000000
CVX 2021-10-28 111,580002 113,269997 111,580002 113,120003 7412731,000000
CVX 2021-10-27 113,220001 113,580002 111,650002 112,070000 8981936,000000
CVX 2021-10-26 113,980003 114,599998 113,510002 114,099998 7457777,000000
CVX 2021-10-25 113,529999 114,349998 113,300003 113,849998 8612902,000000
CVX 2021-10-22 112,220001 112,879997 111,449997 112,800003 7036160,000000
CVX 2021-10-21 112,709999 112,809998 110,870003 111,739998 9210089,000000
CVX 2021-10-20 111,089996 113,169998 110,779999 113,160004 10570038,000000
CVX 2021-10-19 110,160004 111,699997 109,790001 111,699997 10133428,000000
CVX 2021-10-18 110,220001 110,410004 108,959999 109,559998 9373184,000000
CVX 2021-10-15 109,769997 110,029999 109,430000 109,610001 9655820,000000
CVX 2021-10-14 108,879997 109,160004 108,110001 108,809998 7619507,000000
CVX 2021-10-13 106,769997 108,339996 106,500000 107,790001 9150298,000000
CVX 2021-10-12 106,989998 107,580002 106,169998 107,150002 8735263,000000
CVX 2021-10-11 109,559998 109,629997 106,919998 107,129997 9790965,000000
CVX 2021-10-08 106,809998 108,430000 106,610001 108,050003 10582511,000000
CVX 2021-10-07 105,610001 106,300003 105,209999 105,680000 8497422,000000
CVX 2021-10-06 104,180000 105,349998 103,580002 104,930000 10603628,000000
CVX 2021-10-05 106,040001 107,769997 105,430000 105,860001 11601004,000000
CVX 2021-10-04 105,000000 105,860001 104,110001 104,720001 13277346,000000
CVX 2021-10-01 102,209999 104,540001 101,879997 104,330002 10850368,000000
CVX 2021-09-30 103,419998 103,449997 101,440002 101,449997 12286174,000000
CVX 2021-09-29 103,209999 104,239998 102,339996 103,330002 10244738,000000
CVX 2021-09-28 103,910004 104,889999 102,879997 103,360001 15247473,000000
CVX 2021-09-27 102,589996 103,779999 102,589996 102,970001 12521909,000000
CVX 2021-09-24 99,650002 100,970001 99,580002 100,599998 7285470,000000
CVX 2021-09-23 98,239998 100,269997 97,750000 100,059998 9197579,000000
CVX 2021-09-22 96,239998 98,779999 96,239998 97,639999 12845290,000000
CVX 2021-09-21 95,570000 95,870003 94,040001 94,849998 10911007,000000
CVX 2021-09-20 94,639999 95,250000 93,320000 94,779999 14387836,000000
CVX 2021-09-17 97,110001 98,379997 96,370003 96,760002 14569766,000000
CVX 2021-09-16 98,320000 98,580002 96,910004 97,320000 10497949,000000
CVX 2021-09-15 96,989998 98,529999 96,989998 98,239998 11567258,000000
CVX 2021-09-14 98,379997 98,739998 95,989998 96,199997 15121302,000000
CVX 2021-09-13 97,209999 98,709999 97,059998 97,970001 11323714,000000
CVX 2021-09-10 97,599998 97,699997 95,889999 96,070000 11001932,000000
CVX 2021-09-09 95,889999 97,620003 95,349998 96,000000 9891127,000000
CVX 2021-09-08 97,500000 98,470001 96,349998 96,389999 10451178,000000
CVX 2021-09-07 97,019997 97,970001 96,739998 97,059998 7436137,000000
CVX 2021-09-03 97,400002 98,430000 97,379997 97,489998 8735785,000000
CVX 2021-09-02 96,639999 98,379997 96,550003 97,709999 12248239,000000
CVX 2021-09-01 96,860001 97,070000 95,470001 95,709999 10382624,000000
CVX 2021-08-31 98,139999 98,410004 96,639999 96,769997 14977831,000000
CVX 2021-08-30 99,089996 99,309998 97,970001 98,389999 7867087,000000
CVX 2021-08-27 98,139999 99,459999 98,050003 98,650002 9398188,000000
CVX 2021-08-26 98,110001 98,730003 97,199997 97,220001 7370137,000000
CVX 2021-08-25 97,220001 98,720001 96,720001 98,510002 8589100,000000
CVX 2021-08-24 97,500000 98,610001 97,389999 97,839996 8889799,000000
CVX 2021-08-23 96,089996 97,000000 96,059998 96,730003 9942168,000000
CVX 2021-08-20 93,519997 94,879997 93,209999 94,300003 9416719,000000
CVX 2021-08-19 94,809998 95,309998 92,860001 94,290001 17134192,000000
CVX 2021-08-18 98,690002 99,419998 96,550003 96,699997 12835537,000000
CVX 2021-08-17 100,199997 101,680000 99,629997 100,730003 10922098,000000
CVX 2021-08-16 100,830002 101,180000 99,910004 100,919998 8586910,000000
CVX 2021-08-13 102,230003 102,540001 101,639999 101,959999 6435851,000000
CVX 2021-08-12 102,860001 103,250000 101,779999 102,639999 7264363,000000
CVX 2021-08-11 102,040001 102,970001 101,599998 102,849998 6925458,000000
CVX 2021-08-10 100,739998 102,320000 100,580002 102,080002 8782099,000000
CVX 2021-08-09 10091,000000 101,379997 99,930000 100,250000 8448339,000000
CVX 2021-08-06 102,019997 102,580002 101,599998 101,949997 6252247,000000
CVX 2021-08-05 100,940002 102,430000 100,669998 101,230003 7887645,000000
CVX 2021-08-04 100,440002 101,889999 100,110001 100,300003 10176165,000000
CVX 2021-08-03 101,589996 102,910004 100,680000 102,599998 7546882,000000
CVX 2021-08-02 102,080002 103,980003 101,559998 101,629997 8357615,000000
CVX 2021-07-30 103,059998 104,050003 100,760002 101,809998 12248361,000000
CVX 2021-07-29 102,379997 102,879997 101,940002 102,570000 8487774,000000
CVX 2021-07-28 100,900002 101,800003 100,290001 101,180000 7621707,000000
CVX 2021-07-27 100,050003 100,720001 98,940002 100,610001 7804696,000000
CVX 2021-07-26 99,459999 101,260002 99,440002 100,949997 9728286,000000
CVX 2021-07-23 98,800003 99,120003 97,940002 98,860001 7564940,000000
CVX 2021-07-22 99,400002 99,410004 97,900002 98,820000 7537796,000000
CVX 2021-07-21 99,400002 99,400002 97,900002 98,620003 2215176,000000
CVX 2021-07-20 95,889999 98,040001 95,050003 96,529999 11899133,000000
CVX 2021-07-19 95,820000 96,949997 94,519997 95,959999 16825244,000000
CVX 2021-07-16 101,629997 101,690002 98,330002 98,620003 11716375,000000
CVX 2021-07-15 101,050003 102,250000 100,849998 101,300003 8252671,000000
CVX 2021-07-14 104,480003 105,309998 101,720001 101,970001 8066602,000000
CVX 2021-07-13 104,000000 104,580002 103,220001 103,930000 5314653,000000
CVX 2021-07-12 103,559998 105,019997 103,239998 104,279999 8325086,000000
CVX 2021-07-09 103,459999 104,230003 102,360001 104,070000 8567930,000000
CVX 2021-07-08 101,500000 103,089996 101,220001 102,599998 8347482,000000
CVX 2021-07-07 103,959999 104,879997 102,120003 102,930000 7431142,000000
CVX 2021-07-06 105,970001 105,970001 103,389999 103,989998 9878656,000000
CVX 2021-07-02 105,699997 106,400002 105,040001 106,070000 6516587,000000
CVX 2021-07-01 106,949997 107,099998 105,739998 106,209999 9762446,000000
CVX 2021-06-30 103,839996 104,879997 103,720001 104,739998 7398659,000000
CVX 2021-06-29 104,589996 104,970001 103,610001 103,760002 6410826,000000
CVX 2021-06-28 106,949997 107,000000 103,660004 103,989998 10914520,000000
CVX 2021-06-25 107,589996 108,059998 106,779999 107,300003 7757098,000000
CVX 2021-06-24 107,139999 107,779999 106,360001 107,139999 7379585,000000
CVX 2021-06-23 107,360001 108,129997 106,230003 106,269997 6747667,000000
CVX 2021-06-22 105,330002 106,959999 104,309998 106,400002 8613346,000000
CVX 2021-06-21 104,099998 106,430000 104,019997 106,050003 9559229,000000
CVX 2021-06-18 105,250000 106,269997 102,910004 103,029999 20998396,000000
CVX 2021-06-17 109,239998 109,980003 105,620003 107,070000 14336530,000000
CVX 2021-06-16 110,029999 110,510002 108,900002 109,669998 9069410,000000
CVX 2021-06-15 108,410004 110,480003 108,070000 110,300003 10532817,000000
CVX 2021-06-14 108,180000 108,959999 106,830002 107,970001 8223683,000000
CVX 2021-06-11 108,839996 108,970001 107,860001 107,910004 7445763,000000
CVX 2021-06-10 109,059998 110,250000 107,260002 108,410004 13485340,000000
CVX 2021-06-09 109,059998 109,529999 107,650002 107,779999 10137158,000000
CVX 2021-06-08 107,650002 108,980003 106,300003 108,730003 10501175,000000
CVX 2021-06-07 108,370003 108,699997 107,570000 107,750000 5286379,000000
CVX 2021-06-04 108,239998 108,669998 107,209999 108,449997 5951456,000000
CVX 2021-06-03 107,559998 108,089996 106,559998 107,589996 8619649,000000
CVX 2021-06-02 107,209999 108,559998 106,209999 108,080002 9011075,000000
CVX 2021-06-01 105,300003 107,430000 105,379997 106,650002 10173188,000000
CVX 2021-05-28 103,620003 104,110001 102,949997 103,790001 7278515,000000
CVX 2021-05-27 104,120003 104,910004 102,570000 103,010002 11703400,000000
CVX 2021-05-26 104,519997 104,910004 103,660004 104,120003 9232400,000000
CVX 2021-05-25 105,430000 105,620003 103,610001 103,870003 7884000,000000
CVX 2021-05-24 104,949997 105,839996 104,000000 105,599998 6785600,000000
CVX 2021-05-21 104,099998 105,199997 103,680000 104,120003 10347200,000000
CVX 2021-05-20 103,070000 104,070000 101,970001 103,559998 9706300,000000
CVX 2021-05-19 103,820000 104,290001 101,970001 103,199997 14762700,000000
CVX 2021-05-18 108,940002 109,059998 105,970001 106,180000 12759900,000000
CVX 2021-05-17 109,089996 110,879997 108,970001 109,470001 12692900,000000
CVX 2021-05-14 107,800003 109,820000 107,800003 108,150002 9105800,000000
CVX 2021-05-13 106,070000 107,870003 105,440002 105,389999 9706300,000000
CVX 2021-05-12 107,000000 110,150002 106,720001 106,070000 11661900,000000
CVX 2021-05-11 109,059998 109,580002 106,209999 105,410004 12754800,000000
CVX 2021-05-10 111,440002 113,110001 109,519997 108,239998 13586500,000000
CVX 2021-05-07 108,089996 110,669998 107,699997 108,690002 10267600,000000
CVX 2021-05-06 108,949997 109,129997 107,419998 107,699997 9654900,000000
CVX 2021-05-05 107,089996 109,540001 107,089996 107,639999 7328100,000000
CVX 2021-05-04 105,959999 106,510002 104,849998 104,830002 8704300,000000
CVX 2021-05-03 103,980003 105,720001 103,220001 104,250000 7938100,000000
CVX 2021-04-30 104,980003 105,389999 102,970001 101,820000 13724100,000000
CVX 2021-04-29 106,419998 107,650002 105,750000 105,610001 9740300,000000
CVX 2021-04-28 103,540001 105,860001 103,370003 103,949997 8718400,000000
CVX 2021-04-27 101,809998 103,099998 101,510002 101,459999 6898900,000000
CVX 2021-04-26 101,269997 102,669998 101,260002 100,290001 5639700,000000
CVX 2021-04-23 101,099998 102,169998 100,720001 100,320000 6756000,000000
CVX 2021-04-22 102,870003 102,870003 100,870003 99,730003 9899400,000000
CVX 2021-04-21 100,330002 102,989998 100,139999 101,489998 8264400,000000
CVX 2021-04-20 102,830002 102,989998 100,510002 100,099998 9783800,000000
CVX 2021-04-19 103,269997 103,830002 102,209999 102,010002 7068700,000000
CVX 2021-04-16 103,800003 104,360001 102,430000 101,709999 7459700,000000
CVX 2021-04-15 104,010002 104,269997 102,930000 102,169998 7860500,000000
CVX 2021-04-14 102,650002 105,330002 102,599998 103,010002 10194800,000000
CVX 2021-04-13 101,559998 102,599998 101,290001 101,000000 6829900,000000
CVX 2021-04-12 103,669998 103,860001 101,510002 100,550003 7845900,000000
CVX 2021-04-09 103,120003 103,680000 102,099998 101,680000 7163700,000000
CVX 2021-04-08 103,519997 103,620003 102,070000 101,769997 8283000,000000
CVX 2021-04-07 103,470001 104,570000 103,260002 102,930000 7699300,000000
CVX 2021-04-06 104,250000 105,080002 103,449997 102,330002 8125100,000000
CVX 2021-04-05 105,730003 105,830002 104,169998 103,250000 8692700,000000
CVX 2021-04-01 105,260002 105,860001 104,209999 104,470001 8515800,000000
CVX 2021-03-31 105,550003 106,220001 104,599998 103,519997 8954400,000000
CVX 2021-03-30 106,059998 106,830002 105,589996 104,650002 6284600,000000
CVX 2021-03-29 106,400002 107,529999 105,699997 105,629997 7542300,000000
CVX 2021-03-26 106,540001 107,540001 105,360001 106,180000 9820200,000000
CVX 2021-03-25 102,849998 105,260002 102,070000 103,800003 11138200,000000
CVX 2021-03-24 102,989998 105,760002 102,910004 103,430000 11026800,000000
CVX 2021-03-23 101,449997 104,300003 100,690002 100,739998 14781700,000000
CVX 2021-03-22 103,059998 104,500000 102,309998 101,300003 12508500,000000
CVX 2021-03-19 103,940002 104,889999 102,739998 102,129997 18491000,000000
CVX 2021-03-18 107,010002 107,529999 103,709999 102,860001 13246600,000000
CVX 2021-03-17 107,209999 108,559998 106,599998 106,720001 9168600,000000
CVX 2021-03-16 108,529999 108,879997 107,080002 106,339996 11698400,000000
CVX 2021-03-15 111,529999 111,910004 108,889999 108,919998 10488000,000000
CVX 2021-03-12 111,639999 112,699997 110,720001 110,209999 10930300,000000
CVX 2021-03-11 111,650002 112,550003 110,889999 109,849998 10989500,000000
CVX 2021-03-10 110,199997 112,010002 109,699997 110,019997 17389900,000000
CVX 2021-03-09 109,070000 110,690002 107,879997 108,180000 19010700,000000
CVX 2021-03-08 109,860001 110,430000 108,059998 108,419998 18033600,000000
CVX 2021-03-05 106,959999 109,129997 106,150002 107,680000 23638200,000000
CVX 2021-03-04 104,519997 107,580002 103,129997 103,239998 22994200,000000
CVX 2021-03-03 103,410004 105,750000 103,400002 102,339996 14958200,000000
CVX 2021-03-02 101,889999 103,309998 101,709999 101,199997 10643500,000000
CVX 2021-03-01 102,459999 103,800003 101,400002 100,820000 10439900,000000
CVX 2021-02-26 100,300003 101,059998 97,610001 98,790001 14454100,000000
CVX 2021-02-25 104,900002 104,959999 101,589996 101,110001 13219200,000000
CVX 2021-02-24 100,330002 104,040001 99,809998 102,059998 16116000,000000
CVX 2021-02-23 99,970001 100,160004 96,800003 98,430000 14874000,000000
CVX 2021-02-22 96,989998 99,639999 96,459999 97,199997 13178700,000000
CVX 2021-02-19 95,129997 96,379997 94,650002 94,639999 8913900,000000
CVX 2021-02-18 95,750000 95,779999 94,300003 93,849998 9030600,000000
CVX 2021-02-17 95,419998 96,720001 94,199997 94,760002 14342300,000000
CVX 2021-02-16 93,050003 93,860001 92,610001 92,000000 14006000,000000
CVX 2021-02-12 91,529999 92,730003 91,349998 90,160004 7858300,000000
CVX 2021-02-11 92,370003 92,440002 90,080002 89,639999 8572400,000000
CVX 2021-02-10 91,379997 92,589996 90,599998 90,129997 8778800,000000
CVX 2021-02-09 91,099998 91,269997 89,809998 88,610001 7605500,000000
CVX 2021-02-08 90,290001 92,040001 90,010002 89,110001 9886600,000000
CVX 2021-02-05 89,940002 90,470001 88,639999 86,949997 8017300,000000
CVX 2021-02-04 89,510002 89,650002 87,949997 86,699997 7917600,000000
CVX 2021-02-03 87,050003 89,389999 86,889999 86,660004 9256500,000000
CVX 2021-02-02 88,010002 88,370003 86,529999 84,809998 9233100,000000
CVX 2021-02-01 85,989998 87,300003 84,570000 84,180000 8073600,000000
CVX 2021-01-29 86,830002 87,339996 84,919998 83,000000 14699800,000000
CVX 2021-01-28 88,669998 90,150002 88,250000 86,720001 8155500,000000
CVX 2021-01-27 87,529999 90,349998 86,750000 85,919998 10178500,000000
CVX 2021-01-26 92,199997 92,910004 89,269997 87,050003 7827800,000000
CVX 2021-01-25 90,620003 91,029999 89,330002 88,550003 7689400,000000
CVX 2021-01-22 90,400002 92,029999 89,830002 89,360001 7810600,000000
CVX 2021-01-21 93,860001 94,660004 91,220001 89,629997 10393100,000000
CVX 2021-01-20 95,000000 95,559998 94,300003 92,910004 8735400,000000
CVX 2021-01-19 93,500000 95,029999 93,290001 92,070000 9574800,000000
CVX 2021-01-15 94,220001 94,309998 91,709999 89,709999 10244600,000000
CVX 2021-01-14 93,940002 96,320000 93,790001 93,019997 13950200,000000
CVX 2021-01-13 93,199997 93,519997 91,940002 90,839996 9723300,000000
CVX 2021-01-12 92,660004 93,919998 91,709999 90,930000 10923900,000000
CVX 2021-01-11 89,120003 92,099998 88,570000 89,230003 10635000,000000
CVX 2021-01-08 92,080002 92,430000 90,449997 88,720001 11152100,000000
CVX 2021-01-07 90,389999 90,820000 89,309998 87,889999 9286600,000000
CVX 2021-01-06 89,000000 90,779999 87,820000 87,480003 13916800,000000
CVX 2021-01-05 85,489998 89,220001 85,320000 84,750000 13414800,000000
CVX 2021-01-04 85,150002 85,949997 83,889999 82,519997 9234900,000000
CVX 2020-12-31 84,900002 85,199997 83,959999 82,269997 8350700,000000
CVX 2020-12-30 84,610001 86,580002 84,540001 83,120003 7901800,000000
CVX 2020-12-29 85,260002 85,720001 84,050003 82,419998 7670800,000000
CVX 2020-12-28 85,610001 86,629997 84,620003 82,699997 8051900,000000
CVX 2020-12-24 85,930000 85,930000 84,809998 83,120003 3335600,000000
CVX 2020-12-23 85,000000 86,660004 85,000000 83,470001 7223100,000000
CVX 2020-12-22 85,440002 85,800003 84,300003 82,180000 8585800,000000
CVX 2020-12-21 84,349998 86,839996 83,529999 83,860001 11430500,000000
CVX 2020-12-18 87,980003 88,709999 86,260002 84,940002 27427600,000000
CVX 2020-12-17 89,540001 89,550003 87,550003 86,120003 11748900,000000
CVX 2020-12-16 89,199997 89,349998 87,849998 86,400002 9892900,000000
CVX 2020-12-15 89,419998 90,480003 88,769997 87,059998 11775300,000000
CVX 2020-12-14 93,400002 93,699997 89,239998 87,129997 12198400,000000
CVX 2020-12-11 92,529999 93,279999 91,029999 90,059998 9584500,000000
CVX 2020-12-10 91,550003 94,559998 90,779999 90,940002 11992100,000000
CVX 2020-12-09 92,199997 93,019997 89,370003 88,099998 11129400,000000
CVX 2020-12-08 90,339996 92,459999 90,190002 89,169998 7627300,000000
CVX 2020-12-07 91,820000 92,379997 89,879997 88,410004 9398400,000000
CVX 2020-12-04 91,220001 93,449997 90,919998 90,870003 10791100,000000
CVX 2020-12-03 90,580002 91,110001 89,070000 87,480003 8249800,000000
CVX 2020-12-02 87,260002 91,309998 87,099998 87,550003 10509600,000000
CVX 2020-12-01 89,279999 89,709999 87,070000 85,190002 9913600,000000
CVX 2020-11-30 90,010002 90,849998 86,900002 84,930000 14288400,000000
CVX 2020-11-27 91,330002 92,589996 90,540001 88,949997 4627700,000000
CVX 2020-11-25 94,680000 94,680000 92,139999 89,760002 10556600,000000
CVX 2020-11-24 93,389999 95,820000 93,000000 93,150002 17257400,000000
CVX 2020-11-23 87,449997 91,580002 86,760002 88,680000 13379300,000000
CVX 2020-11-20 85,720001 86,309998 84,879997 83,570000 8294600,000000
CVX 2020-11-19 83,550003 85,959999 83,059998 83,510002 8820200,000000
CVX 2020-11-18 87,370003 87,900002 84,250000 82,099998 10583700,000000
CVX 2020-11-17 86,400002 87,529999 84,830002 84,790001 14329000,000000
CVX 2020-11-16 86,239998 89,180000 85,540001 85,400002 18980200,000000
CVX 2020-11-13 81,150002 83,349998 81,029999 79,709999 10890300,000000
CVX 2020-11-12 80,980003 82,239998 79,910004 77,440002 8920700,000000
CVX 2020-11-11 84,099998 84,489998 81,800003 79,160004 11640600,000000
CVX 2020-11-10 81,139999 83,150002 79,709999 79,750000 15039700,000000
CVX 2020-11-09 80,000000 84,269997 78,260002 76,220001 24015200,000000
CVX 2020-11-06 72,500000 73,269997 70,830002 68,300003 8366900,000000
CVX 2020-11-05 71,900002 72,970001 71,760002 69,260002 10627700,000000
CVX 2020-11-04 70,779999 73,589996 69,889999 68,900002 10925700,000000
CVX 2020-11-03 73,160004 73,300003 71,050003 68,870003 8608000,000000
CVX 2020-11-02 70,699997 73,080002 69,400002 69,260002 11475500,000000
CVX 2020-10-30 69,900002 70,110001 68,080002 66,720001 17191600,000000
CVX 2020-10-29 66,129997 69,139999 65,160004 66,050003 12292200,000000
CVX 2020-10-28 67,690002 68,080002 66,330002 64,209999 15961900,000000
CVX 2020-10-27 70,419998 70,599998 69,489998 66,730003 14251700,000000
CVX 2020-10-26 71,730003 71,889999 70,239998 68,099998 9710900,000000
CVX 2020-10-23 73,930000 74,360001 71,830002 69,669998 8727200,000000
CVX 2020-10-22 70,879997 73,489998 70,570000 70,459999 9810100,000000
CVX 2020-10-21 71,129997 71,580002 70,730003 68,040001 9800600,000000
CVX 2020-10-20 71,910004 72,290001 71,040001 68,809998 7753200,000000
CVX 2020-10-19 73,110001 73,339996 71,190002 68,430000 8357100,000000
CVX 2020-10-16 73,519997 74,029999 72,269997 69,980003 9305600,000000
CVX 2020-10-15 71,820000 73,720001 71,389999 70,570000 10052100,000000
CVX 2020-10-14 73,279999 74,430000 72,910004 70,029999 7057500,000000
CVX 2020-10-13 74,739998 74,739998 72,779999 70,459999 10440300,000000
CVX 2020-10-12 73,629997 74,949997 73,199997 71,529999 9056900,000000
CVX 2020-10-09 75,860001 76,089996 73,980003 71,040001 12260900,000000
CVX 2020-10-08 74,389999 75,550003 73,989998 72,209999 11590900,000000
CVX 2020-10-07 72,169998 73,919998 71,559998 70,830002 15410300,000000
CVX 2020-10-06 73,839996 74,320000 72,250000 69,410004 15294500,000000
CVX 2020-10-05 71,519997 72,730003 70,709999 69,790001 12049800,000000
CVX 2020-10-02 68,919998 71,669998 68,820000 68,339996 9854800,000000
CVX 2020-10-01 71,510002 71,879997 70,029999 67,599998 14930700,000000
CVX 2020-09-30 72,250000 72,889999 71,610001 69,120003 10466500,000000
CVX 2020-09-29 74,000000 74,139999 71,110001 69,019997 10553000,000000
CVX 2020-09-28 73,639999 74,760002 73,150002 70,970001 12863800,000000
CVX 2020-09-25 71,010002 72,480003 70,769997 68,959999 11070500,000000
CVX 2020-09-24 71,250000 73,029999 70,500000 68,930000 15203500,000000
CVX 2020-09-23 75,589996 75,910004 71,849998 69,070000 16649200,000000
CVX 2020-09-22 76,150002 77,529999 75,349998 72,510002 9155000,000000
CVX 2020-09-21 76,239998 76,650002 74,680000 73,250000 16199100,000000
CVX 2020-09-18 77,879997 79,150002 77,500000 75,080002 14517800,000000
CVX 2020-09-17 77,529999 78,849998 76,370003 75,639999 10515100,000000
CVX 2020-09-16 76,349998 79,480003 75,959999 75,419998 13019000,000000
CVX 2020-09-15 77,559998 78,480003 75,959999 73,300003 11732000,000000
CVX 2020-09-14 77,480003 77,980003 76,919998 74,199997 8182800,000000
CVX 2020-09-11 78,239998 78,690002 77,070000 74,580002 13732400,000000
CVX 2020-09-10 80,629997 80,889999 78,050003 75,019997 11845900,000000
CVX 2020-09-09 79,970001 81,070000 79,680000 76,830002 9269800,000000
CVX 2020-09-08 80,500000 80,580002 78,040001 75,809998 14942500,000000
CVX 2020-09-04 82,459999 83,639999 80,900002 78,650002 10516600,000000
CVX 2020-09-03 83,050003 84,489998 81,709999 78,989998 16179900,000000
CVX 2020-09-02 83,059998 83,959999 82,699997 79,860001 10821900,000000
CVX 2020-09-01 83,260002 83,629997 82,449997 79,760002 8990600,000000
CVX 2020-08-31 85,830002 85,900002 83,870003 80,570000 9437500,000000
CVX 2020-08-28 85,050003 85,730003 84,320000 82,209999 7307900,000000
CVX 2020-08-27 85,160004 85,629997 83,970001 81,510002 7438200,000000
CVX 2020-08-26 85,709999 85,839996 84,660004 81,389999 7486500,000000
CVX 2020-08-25 88,010002 88,040001 85,760002 82,690002 6835800,000000
CVX 2020-08-24 85,599998 87,339996 84,889999 83,709999 8738700,000000
CVX 2020-08-21 84,669998 85,089996 83,510002 81,680000 9003600,000000
CVX 2020-08-20 85,419998 86,889999 84,730003 81,419998 7872300,000000
CVX 2020-08-19 87,300003 87,900002 86,199997 82,940002 9120300,000000
CVX 2020-08-18 88,970001 89,370003 87,320000 84,129997 7981500,000000
CVX 2020-08-17 90,349998 91,580002 89,720001 85,900002 10473800,000000
CVX 2020-08-14 89,000000 90,589996 88,849998 85,500000 6343000,000000
CVX 2020-08-13 89,870003 91,279999 89,760002 85,000000 7314600,000000
CVX 2020-08-12 90,800003 91,660004 89,449997 85,849998 9057400,000000
CVX 2020-08-11 91,949997 93,010002 89,169998 84,809998 9074300,000000
CVX 2020-08-10 87,940002 89,760002 87,599998 84,919998 8150200,000000
CVX 2020-08-07 86,879997 87,110001 85,739998 82,139999 7185000,000000
CVX 2020-08-06 86,430000 87,900002 86,099998 82,779999 7035600,000000
CVX 2020-08-05 88,139999 88,430000 86,410004 82,519997 7324200,000000
CVX 2020-08-04 84,480003 86,720001 84,279999 81,849998 9077900,000000
CVX 2020-08-03 83,980003 85,139999 83,800003 80,260002 11220100,000000
CVX 2020-07-31 83,250000 84,099998 81,510002 79,440002 19119800,000000
CVX 2020-07-30 88,430000 88,500000 85,699997 81,639999 10112800,000000
CVX 2020-07-29 89,480003 90,080002 88,580002 85,239998 6386900,000000
CVX 2020-07-28 90,470001 91,169998 88,769997 84,330002 6787300,000000
CVX 2020-07-27 89,760002 91,089996 88,800003 86,160004 7599700,000000
CVX 2020-07-24 91,480003 92,739998 89,980003 85,300003 6620500,000000
CVX 2020-07-23 90,500000 91,379997 90,019997 86,129997 6586300,000000
CVX 2020-07-22 89,949997 91,250000 88,900002 86,160004 10317500,000000
CVX 2020-07-21 86,470001 91,730003 86,360001 86,489998 15115000,000000
CVX 2020-07-20 86,830002 87,489998 84,800003 80,699997 14974800,000000
CVX 2020-07-17 88,410004 89,110001 86,910004 82,510002 5964000,000000
CVX 2020-07-16 88,440002 89,480003 87,349998 83,620003 4795700,000000
CVX 2020-07-15 90,180000 90,190002 88,209999 84,120003 5935200,000000
CVX 2020-07-14 85,389999 88,599998 85,040001 83,610001 7440500,000000
CVX 2020-07-13 86,040001 86,930000 84,809998 80,820000 7074000,000000
CVX 2020-07-10 82,500000 85,419998 82,500000 80,660004 6218100,000000
CVX 2020-07-09 85,970001 86,320000 82,690002 78,300003 8833600,000000
CVX 2020-07-08 86,389999 87,800003 85,889999 81,720001 6736400,000000
CVX 2020-07-07 87,820000 88,080002 86,150002 81,680000 5898000,000000
CVX 2020-07-06 89,500000 90,250000 87,820000 83,820000 6747500,000000
CVX 2020-07-02 89,370003 90,360001 88,160004 83,570000 5832800,000000
CVX 2020-07-01 89,279999 90,769997 87,550003 82,919998 6379400,000000
CVX 2020-06-30 86,599998 89,989998 86,360001 84,440002 8263600,000000
CVX 2020-06-29 86,910004 88,570000 86,599998 82,970001 7022200,000000
CVX 2020-06-26 88,779999 88,830002 86,180000 81,820000 13766000,000000
CVX 2020-06-25 87,309998 89,510002 87,160004 84,430000 7398000,000000
CVX 2020-06-24 89,989998 90,129997 86,860001 82,940002 8974500,000000
CVX 2020-06-23 92,500000 93,089996 91,180000 86,540001 6317700,000000
CVX 2020-06-22 90,320000 91,690002 89,589996 86,680000 5939200,000000
CVX 2020-06-19 94,410004 94,410004 90,550003 85,769997 14838800,000000
CVX 2020-06-18 91,000000 93,230003 90,099998 87,010002 7064100,000000
CVX 2020-06-17 93,830002 94,000000 91,500000 86,629997 6019900,000000
CVX 2020-06-16 94,989998 95,580002 91,489998 88,989998 8726700,000000
CVX 2020-06-15 89,089996 92,080002 88,209999 86,339996 12289500,000000
CVX 2020-06-12 93,620003 93,650002 90,010002 87,430000 9532400,000000
CVX 2020-06-11 92,300003 94,190002 89,120003 84,580002 14944800,000000
CVX 2020-06-10 101,000000 101,500000 97,559998 92,349998 10486300,000000
CVX 2020-06-09 100,699997 102,930000 99,830002 96,080002 10745400,000000
CVX 2020-06-08 102,629997 103,589996 100,870003 97,699997 11090700,000000
CVX 2020-06-05 99,080002 102,050003 99,050003 95,400002 12760100,000000
CVX 2020-06-04 96,779999 96,889999 95,160004 91,120003 6371700,000000
CVX 2020-06-03 95,970001 97,730003 95,750000 91,970001 8440200,000000
CVX 2020-06-02 93,779999 95,220001 93,290001 89,610001 7880300,000000
CVX 2020-06-01 90,940002 93,849998 90,110001 87,809998 7344000,000000
CVX 2020-05-29 90,190002 91,889999 89,260002 86,779999 17010000,000000
CX 2022-06-27 3,880000 3,920000 3,790000 3,920000 6785106,000000
CX 2022-06-24 3,800000 3,970000 3,710000 3,890000 11144972,000000
CX 2022-06-23 3,640000 3,770000 3,595000 3,730000 8998770,000000
CX 2022-06-22 3,570000 3,630000 3,510000 3,620000 9785458,000000
CX 2022-06-21 3,580000 3,650000 3,500000 3,630000 10099817,000000
CX 2022-06-17 3,330000 3,535000 3,220000 3,460000 25612504,000000
CX 2022-06-16 3,460000 3,510000 3,295000 3,320000 16317450,000000
CX 2022-06-15 3,600000 3,640000 3,445000 3,550000 14836843,000000
CX 2022-06-14 3,670000 3,700000 3,570000 3,570000 6557269,000000
CX 2022-06-13 3,770000 3,770000 3,575000 3,630000 13555481,000000
CX 2022-06-10 4,010000 4,045000 3,850000 3,850000 9226935,000000
CX 2022-06-09 4,260000 4,260000 4,100000 4,100000 9068777,000000
CX 2022-06-08 4,300000 4,310000 4,210000 4,270000 5040690,000000
CX 2022-06-07 4,310000 4,370000 4,260000 4,350000 2252908,000000
CX 2022-06-06 4,400000 4,480000 4,360000 4,390000 2057293,000000
CX 2022-06-03 4,350000 4,390000 4,280000 4,360000 5682116,000000
CX 2022-06-02 4,450000 4,490000 4,370000 4,390000 8544227,000000
CX 2022-06-01 4,640000 4,700000 4,410000 4,460000 7844060,000000
CX 2022-05-31 4,620000 4,710000 4,430000 4,670000 17582238,000000
CX 2022-05-27 4,440000 4,600000 4,440000 4,570000 4963974,000000
CX 2022-05-26 4,340000 4,470000 4,330000 4,410000 5606173,000000
CX 2022-05-25 4,150000 4,320000 4,150000 4,310000 5398798,000000
CX 2022-05-24 4,150000 4,300000 4,150000 4,250000 2211568,000000
CX 2022-05-23 4,430000 4,480000 4,320000 4,360000 8043193,000000
CX 2022-05-20 4,700000 4,700000 4,320000 4,410000 5486588,000000
CX 2022-05-19 4,260000 4,460000 4,230000 4,400000 4703135,000000
CX 2022-05-18 4,390000 4,470000 4,270000 4,300000 3385841,000000
CX 2022-05-17 4,440000 4,530000 4,370000 4,490000 5009003,000000
CX 2022-05-13 4,060000 4,170000 4,060000 4,120000 4538043,000000
CX 2022-05-12 3,900000 4,110000 3,820000 4,000000 8304763,000000
CX 2022-05-11 4,030000 4,120000 3,950000 3,960000 4389620,000000
CX 2022-05-10 4,070000 4,120000 3,900000 4,020000 6917364,000000
CX 2022-05-09 4,140000 4,180000 3,960000 3,990000 5340974,000000
CX 2022-05-06 4,270000 4,380000 4,130000 4,190000 5493734,000000
CX 2022-05-05 4,460000 4,510000 4,160000 4,270000 10199258,000000
CX 2022-05-04 4,460000 4,600000 4,360000 4,580000 5411066,000000
CX 2022-05-03 4,400000 4,510000 4,370000 4,470000 6103800,000000
CX 2022-05-02 4,380000 4,410000 4,250000 4,360000 4750313,000000
CX 2022-04-29 4,480000 4,670000 4,360000 4,400000 6513353,000000
CX 2022-04-27 4,200000 4,310000 4,150000 4,290000 9594744,000000
CX 2022-04-26 4,340000 4,380000 4,140000 4,140000 4696150,000000
CX 2022-04-25 4,380000 4,400000 4,220000 4,400000 7807072,000000
CX 2022-04-22 4,600000 4,600000 4,370000 4,400000 6480378,000000
CX 2022-04-21 4,910000 4,940000 4,580000 4,580000 7633305,000000
CX 2022-04-20 4,890000 5,000000 4,820000 4,890000 8423242,000000
CX 2022-04-19 4,600000 4,820000 4,590000 4,770000 9392123,000000
CX 2022-04-18 4,620000 4,720000 4,580000 4,600000 5447764,000000
CX 2022-04-14 4,720000 4,770000 4,610000 4,630000 3909357,000000
CX 2022-04-13 4,630000 4,770000 4,580000 4,740000 5481701,000000
CX 2022-04-12 4,610000 4,720000 4,520000 4,540000 6931438,000000
CX 2022-04-11 4,480000 4,610000 4,460000 4,520000 11367508,000000
CX 2022-04-08 4,750000 4,750000 4,530000 4,530000 13767624,000000
CX 2022-04-07 4,870000 4,890000 4,740000 4,750000 6446164,000000
CX 2022-04-06 5,000000 5,030000 4,820000 4,850000 8756724,000000
CX 2022-04-05 5,180000 5,270000 5,040000 5,070000 7246970,000000
CX 2022-04-04 5,450000 5,490000 5,270000 5,270000 5292929,000000
CX 2022-04-01 5,370000 5,410000 5,180000 5,290000 6013720,000000
CX 2022-03-31 5,280000 5,390000 5,270000 5,290000 12405931,000000
CX 2022-03-30 5,370000 5,450000 5,240000 5,320000 13017345,000000
CX 2022-03-29 5,270000 5,500000 5,250000 5,440000 7174382,000000
CX 2022-03-28 5,260000 5,280000 5,170000 5,210000 6470369,000000
CX 2022-03-25 5,220000 5,330000 5,220000 5,330000 4785983,000000
CX 2022-03-24 5,240000 5,330000 5,200000 5,270000 5716846,000000
CX 2022-03-23 5,210000 5,300000 5,130000 5,200000 4865924,000000
CX 2022-03-22 5,260000 5,330000 5,220000 5,260000 6357549,000000
CX 2022-03-21 5,360000 5,350000 5,150000 5,200000 3625289,000000
CX 2022-03-18 5,150000 5,290000 5,070000 5,270000 5261789,000000
CX 2022-03-17 5,100000 5,200000 5,040000 5,180000 4496833,000000
CX 2022-03-16 4,980000 5,110000 4,950000 5,090000 10165314,000000
CX 2022-03-15 4,710000 4,930000 4,630000 4,920000 6828911,000000
CX 2022-03-14 4,850000 4,870000 4,630000 4,720000 6424010,000000
CX 2022-03-11 4,830000 4,890000 4,720000 4,780000 6500884,000000
CX 2022-03-10 4,870000 4,910000 4,720000 4,730000 7608338,000000
CX 2022-03-09 4,910000 4,990000 4,770000 4,960000 13460579,000000
CX 2022-03-08 4,480000 4,810000 4,430000 4,760000 20414592,000000
CX 2022-03-07 4,710000 4,740000 4,350000 4,430000 17752784,000000
CX 2022-03-04 5,000000 5,020000 4,660000 4,740000 28419156,000000
CX 2022-03-03 5,180000 5,170000 5,020000 5,100000 7046852,000000
CX 2022-03-02 5,100000 5,100000 4,900000 5,090000 10508182,000000
CX 2022-03-01 5,050000 5,150000 4,980000 4,980000 9421212,000000
CX 2022-02-28 5,060000 5,130000 4,970000 5,100000 7954866,000000
CX 2022-02-25 5,070000 5,240000 5,060000 5,140000 8485394,000000
CX 2022-02-24 4,960000 5,070000 4,850000 5,040000 13965614,000000
CX 2022-02-23 5,400000 5,510000 5,080000 5,130000 14478185,000000
CX 2022-02-22 5,500000 5,680000 5,420000 5,490000 6768728,000000
CX 2022-02-18 5,610000 5,730000 5,580000 5,580000 4146262,000000
CX 2022-02-17 5,600000 5,720000 5,580000 5,630000 6301481,000000
CX 2022-02-16 5,680000 5,780000 5,600000 5,710000 6977266,000000
CX 2022-02-15 5,480000 5,740000 5,460000 5,690000 8375747,000000
CX 2022-02-14 5,590000 5,620000 5,370000 5,410000 8522708,000000
CX 2022-02-11 5,570000 5,730000 5,520000 5,600000 13773235,000000
CX 2022-02-10 6,010000 6,050000 5,560000 5,590000 15457383,000000
CX 2022-02-09 5,900000 6,080000 5,870000 6,080000 10920623,000000
CX 2022-02-08 5,910000 5,930000 5,800000 5,880000 12794785,000000
CX 2022-02-07 6,020000 6,020000 5,850000 5,860000 10018322,000000
CX 2022-02-04 6,030000 6,030000 5,930000 5,980000 5101119,000000
CX 2022-02-03 6,160000 6,250000 6,030000 6,050000 6298149,000000
CX 2022-02-02 6,220000 6,330000 6,190000 6,260000 6543546,000000
CX 2022-02-01 6,130000 6,290000 6,130000 6,220000 4800968,000000
CX 2022-01-31 6,060000 6,140000 6,010000 6,120000 5146624,000000
CX 2022-01-28 5,870000 6,120000 5,870000 6,100000 11369141,000000
CX 2022-01-27 6,050000 6,220000 5,880000 5,950000 8906641,000000
CX 2022-01-26 6,040000 6,210000 5,980000 5,980000 14319642,000000
CX 2022-01-25 5,640000 5,990000 5,580000 5,960000 17320372,000000
CX 2022-01-24 5,700000 5,750000 5,280000 5,730000 20995472,000000
CX 2022-01-21 6,240000 6,320000 5,840000 5,850000 17465124,000000
CX 2022-01-20 6,600000 6,630000 6,280000 6,290000 7298176,000000
CX 2022-01-19 6,740000 6,810000 6,570000 6,580000 5335419,000000
CX 2022-01-18 6,760000 6,760000 6,670000 6,700000 6333886,000000
CX 2022-01-14 6,710000 6,830000 6,650000 6,820000 7750985,000000
CX 2022-01-13 6,800000 6,800000 6,700000 6,730000 7583732,000000
CX 2022-01-12 6,490000 6,770000 6,490000 6,770000 9152387,000000
CX 2022-01-11 6,420000 6,490000 6,330000 6,480000 5668511,000000
CX 2022-01-10 6,500000 6,510000 6,290000 6,370000 8168617,000000
CX 2022-01-07 6,590000 6,620000 6,460000 6,550000 4142965,000000
CX 2022-01-06 6,680000 6,710000 6,530000 6,600000 4212532,000000
CX 2022-01-05 6,680000 6,930000 6,620000 6,620000 7857565,000000
CX 2022-01-04 6,690000 6,770000 6,640000 6,670000 6788012,000000
CX 2022-01-03 6,820000 6,860000 6,660000 6,680000 4542611,000000
CX 2021-12-31 6,830000 6,880000 6,780000 6,780000 3096385,000000
CX 2021-12-30 6,640000 6,840000 6,630000 6,810000 6665975,000000
CX 2021-12-29 6,740000 6,740000 6,610000 6,640000 2543138,000000
CX 2021-12-28 6,720000 6,810000 6,700000 6,740000 2822537,000000
CX 2021-12-27 6,720000 6,770000 6,620000 6,760000 3097550,000000
CX 2021-12-23 6,630000 6,750000 6,630000 6,700000 4191357,000000
CX 2021-12-22 6,590000 6,720000 6,570000 6,640000 4232604,000000
CX 2021-12-21 6,350000 6,650000 6,350000 6,620000 9298337,000000
CX 2021-12-20 6,340000 6,430000 6,250000 6,270000 5688390,000000
CX 2021-12-17 6,230000 6,540000 6,230000 6,480000 8429932,000000
CX 2021-12-16 6,220000 6,410000 6,200000 6,290000 10056726,000000
CX 2021-12-15 6,120000 6,210000 6,020000 6,170000 8001108,000000
CX 2021-12-14 5,930000 6,140000 5,920000 6,110000 10026972,000000
CX 2021-12-13 6,040000 6,040000 5,880000 5,980000 8041616,000000
CX 2021-12-10 6,050000 6,050000 5,980000 6,030000 5164086,000000
CX 2021-12-09 6,070000 6,110000 5,970000 5,980000 6629611,000000
CX 2021-12-08 6,150000 6,220000 6,100000 6,120000 5953760,000000
CX 2021-12-07 6,140000 6,210000 6,080000 6,130000 10193663,000000
CX 2021-12-06 6,040000 6,140000 5,980000 6,050000 5245306,000000
CX 2021-12-03 6,210000 6,230000 5,970000 6,030000 10590432,000000
CX 2021-12-02 6,160000 6,270000 6,120000 6,210000 8442900,000000
CX 2021-12-01 6,380000 6,440000 6,130000 6,140000 10902269,000000
CX 2021-11-30 6,210000 6,320000 6,100000 6,150000 12092525,000000
CX 2021-11-29 5,880000 6,340000 5,880000 6,320000 15600617,000000
CX 2021-11-26 5,870000 6,020000 5,660000 5,850000 6266619,000000
CX 2021-11-24 6,250000 6,280000 6,100000 6,150000 8375828,000000
CX 2021-11-23 6,170000 6,300000 6,130000 6,290000 8386245,000000
CX 2021-11-22 6,190000 6,190000 6,110000 6,120000 3727108,000000
CX 2021-11-19 6,160000 6,230000 6,120000 6,160000 5092124,000000
CX 2021-11-18 6,310000 6,310000 6,080000 6,220000 6616730,000000
CX 2021-11-17 6,440000 6,440000 6,280000 6,320000 8709838,000000
CX 2021-11-16 6,550000 6,550000 6,350000 6,430000 9378153,000000
CX 2021-11-15 6,580000 6,660000 6,530000 6,540000 2304178,000000
CX 2021-11-12 6,610000 6,660000 6,570000 6,570000 3507330,000000
CX 2021-11-11 6,510000 6,610000 6,510000 6,600000 5014472,000000
CX 2021-11-10 6,640000 6,650000 6,490000 6,510000 5432119,000000
CX 2021-11-09 6,900000 6,960000 6,640000 6,680000 11443617,000000
CX 2021-11-08 6,920000 7,020000 6,720000 6,970000 17946926,000000
CX 2021-11-05 6,180000 6,410000 6,160000 6,340000 10933435,000000
CX 2021-11-04 6,340000 6,340000 6,110000 6,130000 8888400,000000
CX 2021-11-03 6,340000 6,380000 6,190000 6,290000 7222442,000000
CX 2021-11-02 6,350000 6,410000 6,290000 6,400000 7017528,000000
CX 2021-11-01 6,410000 6,490000 6,280000 6,330000 10316923,000000
CX 2021-10-29 6,520000 6,650000 6,360000 6,430000 7925253,000000
CX 2021-10-28 6,590000 6,720000 6,490000 6,600000 11490490,000000
CX 2021-10-27 6,800000 6,860000 6,730000 6,760000 5776111,000000
CX 2021-10-26 6,840000 6,890000 6,740000 6,820000 5480121,000000
CX 2021-10-25 6,740000 6,860000 6,730000 6,800000 7854462,000000
CX 2021-10-22 6,930000 7,000000 6,710000 6,710000 5793026,000000
CX 2021-10-21 7,140000 7,160000 6,890000 6,900000 12916371,000000
CX 2021-10-20 7,060000 7,200000 7,030000 7,170000 4954026,000000
CX 2021-10-19 7,180000 7,220000 7,040000 7,060000 6484426,000000
CX 2021-10-18 7,120000 7,300000 7,080000 7,170000 9531467,000000
CX 2021-10-15 7,150000 7,260000 7,070000 7,160000 9300327,000000
CX 2021-10-14 6,900000 7,110000 6,800000 7,080000 5568329,000000
CX 2021-10-13 6,870000 6,920000 6,750000 6,810000 5221238,000000
CX 2021-10-12 6,650000 6,910000 6,650000 6,850000 10312517,000000
CX 2021-10-11 6,520000 6,720000 6,500000 6,660000 12150842,000000
CX 2021-10-08 6,600000 6,690000 6,490000 6,520000 8331392,000000
CX 2021-10-07 6,800000 6,870000 6,610000 6,650000 14587765,000000
CX 2021-10-06 6,750000 6,820000 6,590000 6,720000 11539789,000000
CX 2021-10-05 7,020000 7,020000 6,790000 6,800000 14590219,000000
CX 2021-10-04 7,120000 7,230000 7,000000 7,020000 4169744,000000
CX 2021-10-01 7,190000 7,230000 7,000000 7,170000 9568565,000000
CX 2021-09-30 7,150000 7,210000 7,070000 7,170000 8869357,000000
CX 2021-09-29 7,310000 7,330000 7,080000 7,110000 5478964,000000
CX 2021-09-28 7,450000 7,470000 7,270000 7,290000 6492132,000000
CX 2021-09-27 7,350000 7,570000 7,290000 7,510000 4027499,000000
CX 2021-09-24 7,410000 7,510000 7,310000 7,320000 5378996,000000
CX 2021-09-23 7,310000 7,580000 7,310000 7,500000 7851151,000000
CX 2021-09-22 7,000000 7,360000 6,990000 7,280000 10293083,000000
CX 2021-09-21 7,100000 7,130000 6,960000 7,080000 6640423,000000
CX 2021-09-20 7,050000 7,070000 6,770000 7,030000 16190393,000000
CX 2021-09-17 7,500000 7,530000 7,240000 7,240000 13817720,000000
CX 2021-09-16 7,560000 7,610000 7,470000 7,510000 5866805,000000
CX 2021-09-15 7,600000 7,720000 7,580000 7,590000 4576743,000000
CX 2021-09-14 7,680000 7,700000 7,520000 7,630000 5429547,000000
CX 2021-09-13 7,830000 7,830000 7,580000 7,620000 4620329,000000
CX 2021-09-10 7,680000 7,810000 7,660000 7,700000 4898334,000000
CX 2021-09-09 7,710000 7,710000 7,570000 7,630000 6513673,000000
CX 2021-09-08 7,800000 7,850000 7,600000 7,680000 6854973,000000
CX 2021-09-07 8,040000 8,170000 7,840000 7,850000 5355830,000000
CX 2021-09-03 8,010000 8,110000 7,990000 8,060000 3646078,000000
CX 2021-09-02 8,060000 8,160000 8,000000 8,040000 3296209,000000
CX 2021-09-01 8,240000 8,260000 8,050000 8,050000 6495592,000000
CX 2021-08-31 8,120000 8,240000 8,080000 8,200000 6542694,000000
CX 2021-08-30 8,200000 8,240000 8,100000 8,140000 4232443,000000
CX 2021-08-27 8,050000 8,280000 8,000000 8,250000 5037570,000000
CX 2021-08-26 8,210000 8,220000 8,000000 8,020000 4134105,000000
CX 2021-08-25 8,060000 8,230000 8,030000 8,210000 4676137,000000
CX 2021-08-24 7,960000 8,130000 7,960000 8,060000 4060467,000000
CX 2021-08-23 7,800000 8,010000 7,760000 7,920000 4661117,000000
CX 2021-08-20 7,640000 7,740000 7,540000 7,710000 4569986,000000
CX 2021-08-19 7,710000 7,750000 7,590000 7,670000 6486435,000000
CX 2021-08-18 7,840000 7,990000 7,750000 7,880000 7255055,000000
CX 2021-08-17 7,950000 8,060000 7,820000 7,860000 6565489,000000
CX 2021-08-16 7,990000 8,080000 7,950000 8,000000 7836572,000000
CX 2021-08-13 8,020000 8,160000 7,940000 8,080000 7122082,000000
CX 2021-08-12 8,150000 8,150000 7,950000 7,990000 7379259,000000
CX 2021-08-11 8,040000 8,170000 7,960000 8,150000 6017171,000000
CX 2021-08-10 7,970000 8,090000 7,930000 7,950000 7027275,000000
CX 2021-08-09 793,000000 8,010000 7,830000 7,950000 6985235,000000
CX 2021-08-06 8,120000 8,170000 7,930000 7,940000 6999799,000000
CX 2021-08-05 8,200000 8,200000 8,010000 8,050000 6674010,000000
CX 2021-08-04 8,100000 8,280000 8,100000 8,110000 6567002,000000
CX 2021-08-03 8,020000 8,320000 8,020000 8,270000 4068151,000000
CX 2021-08-02 8,310000 8,370000 8,040000 8,040000 4827224,000000
CX 2021-07-30 8,470000 8,510000 8,130000 8,130000 8206033,000000
CX 2021-07-29 8,460000 8,640000 8,250000 8,550000 11043775,000000
CX 2021-07-28 8,050000 8,440000 7,970000 8,400000 12291596,000000
CX 2021-07-27 8,100000 8,160000 7,880000 8,020000 11167936,000000
CX 2021-07-26 8,090000 8,230000 8,060000 8,210000 5659512,000000
CX 2021-07-23 8,150000 8,250000 8,010000 8,080000 3613704,000000
CX 2021-07-22 8,200000 8,280000 8,010000 8,100000 4126309,000000
CX 2021-07-21 8,200000 8,280000 8,070000 8,100000 916889,000000
CX 2021-07-20 7,660000 7,940000 7,590000 7,860000 6826318,000000
CX 2021-07-19 7,610000 7,660000 7,340000 7,620000 16014054,000000
CX 2021-07-16 8,040000 8,060000 7,770000 7,870000 7231998,000000
CX 2021-07-15 7,800000 8,080000 7,760000 7,970000 5442540,000000
CX 2021-07-14 8,000000 8,110000 7,810000 7,860000 7649290,000000
CX 2021-07-13 8,290000 8,330000 7,870000 7,880000 12156036,000000
CX 2021-07-12 8,350000 8,370000 8,240000 8,310000 5027660,000000
CX 2021-07-09 8,250000 8,420000 8,220000 8,400000 5382150,000000
CX 2021-07-08 8,080000 8,240000 8,010000 8,140000 4373303,000000
CX 2021-07-07 8,190000 8,340000 8,170000 8,310000 6260959,000000
CX 2021-07-06 8,340000 8,350000 7,980000 8,140000 6363071,000000
CX 2021-07-02 8,340000 8,380000 8,270000 8,330000 4798722,000000
CX 2021-07-01 8,470000 8,500000 8,280000 8,350000 4356383,000000
CX 2021-06-30 8,370000 8,500000 8,340000 8,400000 5740609,000000
CX 2021-06-29 8,630000 8,630000 8,400000 8,420000 6109487,000000
CX 2021-06-28 8,820000 8,880000 8,490000 8,580000 6276219,000000
CX 2021-06-25 8,800000 9,090000 8,600000 8,660000 9429631,000000
CX 2021-06-24 8,170000 8,640000 8,100000 8,610000 17119200,000000
CX 2021-06-23 7,880000 8,040000 7,820000 7,920000 7631558,000000
CX 2021-06-22 7,730000 7,850000 7,630000 7,820000 5505348,000000
CX 2021-06-21 7,600000 7,780000 7,530000 7,730000 6538646,000000
CX 2021-06-18 7,520000 7,620000 7,420000 7,450000 11313863,000000
CX 2021-06-17 7,910000 7,940000 7,420000 7,600000 19570448,000000
CX 2021-06-16 8,010000 8,040000 7,610000 7,960000 10808264,000000
CX 2021-06-15 8,020000 8,070000 7,960000 8,030000 8063466,000000
CX 2021-06-14 8,250000 8,310000 8,010000 8,050000 6576856,000000
CX 2021-06-11 8,350000 8,370000 8,260000 8,310000 7336190,000000
CX 2021-06-10 8,460000 8,510000 8,290000 8,290000 5017758,000000
CX 2021-06-09 8,500000 8,530000 8,380000 8,380000 5701769,000000
CX 2021-06-08 8,440000 8,570000 8,310000 8,520000 5610161,000000
CX 2021-06-07 8,370000 8,650000 8,350000 8,430000 9049956,000000
CX 2021-06-04 8,240000 8,310000 8,120000 8,230000 5272126,000000
CX 2021-06-03 8,340000 8,360000 8,130000 8,200000 9820281,000000
CX 2021-06-02 8,890000 8,910000 8,360000 8,360000 13133432,000000
CX 2021-06-01 8,430000 8,890000 8,430000 8,890000 18272164,000000
CX 2021-05-28 8,140000 8,290000 8,000000 8,280000 6312764,000000
CX 2021-05-27 8,150000 8,240000 8,090000 8,100000 5324000,000000
CX 2021-05-26 8,020000 8,120000 7,970000 8,010000 7888400,000000
CX 2021-05-25 8,380000 8,380000 7,950000 8,000000 9915300,000000
CX 2021-05-24 8,270000 8,410000 8,270000 8,350000 6672400,000000
CX 2021-05-21 8,390000 8,480000 8,110000 8,240000 7753100,000000
CX 2021-05-20 8,200000 8,350000 8,100000 8,320000 6468600,000000
CX 2021-05-19 8,170000 8,250000 7,900000 8,150000 10584200,000000
CX 2021-05-18 8,520000 8,550000 8,340000 8,360000 8369500,000000
CX 2021-05-17 8,260000 8,530000 8,240000 8,520000 4351700,000000
CX 2021-05-14 8,200000 8,370000 8,200000 8,340000 5462200,000000
CX 2021-05-13 7,900000 8,210000 7,900000 8,090000 8180300,000000
CX 2021-05-12 8,560000 8,580000 7,870000 7,880000 12036200,000000
CX 2021-05-11 8,400000 8,600000 8,280000 8,590000 8308900,000000
CX 2021-05-10 8,690000 8,810000 8,440000 8,480000 5609200,000000
CX 2021-05-07 8,670000 8,670000 8,460000 8,620000 5734000,000000
CX 2021-05-06 8,330000 8,620000 8,310000 8,590000 10160300,000000
CX 2021-05-05 8,330000 8,530000 8,270000 8,310000 5158100,000000
CX 2021-05-04 8,080000 8,240000 8,040000 8,230000 5269400,000000
CX 2021-05-03 8,070000 8,160000 7,960000 8,120000 5149200,000000
CX 2021-04-30 8,000000 8,070000 7,770000 7,890000 9410700,000000
CX 2021-04-29 7,900000 8,240000 7,740000 8,070000 12841000,000000
CX 2021-04-28 7,760000 7,790000 7,610000 7,640000 6422800,000000
CX 2021-04-27 7,680000 7,970000 7,620000 7,700000 18535700,000000
CX 2021-04-26 7,670000 7,820000 7,590000 7,640000 6665700,000000
CX 2021-04-23 7,400000 7,620000 7,340000 7,580000 6101200,000000
CX 2021-04-22 7,480000 7,490000 7,300000 7,300000 5869000,000000
CX 2021-04-21 7,280000 7,480000 7,240000 7,450000 6627900,000000
CX 2021-04-20 7,290000 7,420000 7,170000 7,350000 8236500,000000
CX 2021-04-19 7,500000 7,570000 7,320000 7,340000 3860900,000000
CX 2021-04-16 7,530000 7,620000 7,470000 7,520000 5174200,000000
CX 2021-04-15 7,330000 7,580000 7,230000 7,470000 12589200,000000
CX 2021-04-14 6,920000 7,330000 6,920000 7,310000 13417400,000000
CX 2021-04-13 6,980000 7,010000 6,800000 6,910000 11224000,000000
CX 2021-04-12 7,160000 7,160000 6,960000 7,020000 5352400,000000
CX 2021-04-09 7,160000 7,170000 7,030000 7,140000 3673400,000000
CX 2021-04-08 7,100000 7,220000 7,030000 7,120000 6584300,000000
CX 2021-04-07 7,010000 7,220000 6,980000 7,100000 8363400,000000
CX 2021-04-06 7,170000 7,200000 6,960000 6,970000 5358000,000000
CX 2021-04-05 6,960000 7,220000 6,920000 7,170000 8778300,000000
CX 2021-04-01 7,020000 7,040000 6,730000 6,850000 6792900,000000
CX 2021-03-31 7,260000 7,390000 6,910000 6,970000 15454700,000000
CX 2021-03-30 6,780000 7,240000 6,760000 7,190000 12754000,000000
CX 2021-03-29 6,750000 6,750000 6,530000 6,700000 6378200,000000
CX 2021-03-26 6,750000 6,770000 6,480000 6,710000 11494800,000000
CX 2021-03-25 6,300000 6,580000 6,130000 6,560000 15799200,000000
CX 2021-03-24 6,450000 6,570000 6,330000 6,360000 8459700,000000
CX 2021-03-23 6,600000 6,690000 6,320000 6,380000 7945900,000000
CX 2021-03-22 6,730000 6,770000 6,590000 6,670000 4559900,000000
CX 2021-03-19 6,890000 6,890000 6,700000 6,700000 6395000,000000
CX 2021-03-18 7,110000 7,120000 6,860000 6,890000 5594400,000000
CX 2021-03-17 7,030000 7,180000 6,940000 7,130000 5517400,000000
CX 2021-03-16 6,910000 7,150000 6,860000 7,080000 11269400,000000
CX 2021-03-15 7,360000 7,380000 6,840000 6,940000 12162000,000000
CX 2021-03-12 7,350000 7,590000 7,170000 7,290000 10123200,000000
CX 2021-03-11 7,070000 7,430000 7,020000 7,380000 11486400,000000
CX 2021-03-10 7,050000 7,100000 6,840000 6,990000 6904200,000000
CX 2021-03-09 6,980000 7,090000 6,870000 7,010000 8785500,000000
CX 2021-03-08 6,910000 7,050000 6,740000 6,930000 10223900,000000
CX 2021-03-05 6,910000 6,910000 6,410000 6,850000 10517100,000000
CX 2021-03-04 7,240000 7,410000 6,650000 6,770000 18205200,000000
CX 2021-03-03 7,020000 7,380000 6,980000 7,240000 18038400,000000
CX 2021-03-02 6,900000 7,090000 6,880000 6,950000 10956100,000000
CX 2021-03-01 6,760000 6,960000 6,710000 6,840000 4886000,000000
CX 2021-02-26 6,510000 6,770000 6,400000 6,610000 12714900,000000
CX 2021-02-25 6,860000 7,000000 6,520000 6,540000 14300800,000000
CX 2021-02-24 6,540000 6,950000 6,470000 6,900000 13434700,000000
CX 2021-02-23 6,290000 6,540000 6,110000 6,490000 10638300,000000
CX 2021-02-22 6,270000 6,420000 6,230000 6,330000 10429000,000000
CX 2021-02-19 6,190000 6,440000 6,150000 6,330000 5551200,000000
CX 2021-02-18 6,350000 6,390000 6,030000 6,120000 10195500,000000
CX 2021-02-17 6,500000 6,530000 6,330000 6,410000 11252700,000000
CX 2021-02-16 6,720000 6,750000 6,450000 6,510000 11505900,000000
CX 2021-02-12 6,690000 6,690000 6,500000 6,680000 7213700,000000
CX 2021-02-11 6,400000 6,810000 6,400000 6,670000 20416500,000000
CX 2021-02-10 6,400000 6,460000 6,280000 6,380000 10117300,000000
CX 2021-02-09 6,430000 6,470000 6,370000 6,390000 5056900,000000
CX 2021-02-08 6,440000 6,550000 6,370000 6,430000 10781900,000000
CX 2021-02-05 6,430000 6,490000 6,360000 6,430000 5125500,000000
CX 2021-02-04 6,450000 6,480000 6,310000 6,410000 9912700,000000
CX 2021-02-03 6,350000 6,440000 6,210000 6,400000 10110100,000000
CX 2021-02-02 6,110000 6,320000 6,060000 6,260000 14012400,000000
CX 2021-02-01 5,870000 6,140000 5,790000 5,970000 9440500,000000
CX 2021-01-29 6,050000 6,070000 5,730000 5,730000 13420000,000000
CX 2021-01-28 5,820000 6,120000 5,770000 6,070000 13089400,000000
CX 2021-01-27 6,000000 6,070000 5,830000 5,830000 12878100,000000
CX 2021-01-26 6,260000 6,290000 6,140000 6,210000 8261300,000000
CX 2021-01-25 6,190000 6,230000 6,010000 6,200000 14694400,000000
CX 2021-01-22 6,390000 6,420000 6,140000 6,240000 11137400,000000
CX 2021-01-21 6,700000 6,730000 6,440000 6,460000 10987500,000000
CX 2021-01-20 6,630000 6,730000 6,580000 6,670000 14903700,000000
CX 2021-01-19 6,410000 6,720000 6,380000 6,680000 21106800,000000
CX 2021-01-15 6,070000 6,420000 6,070000 6,390000 20333700,000000
CX 2021-01-14 5,720000 6,200000 5,720000 6,180000 26065400,000000
CX 2021-01-13 5,790000 5,830000 5,700000 5,700000 7064100,000000
CX 2021-01-12 5,610000 5,880000 5,610000 5,810000 15077800,000000
CX 2021-01-11 5,600000 5,710000 5,590000 5,640000 12070200,000000
CX 2021-01-08 5,780000 5,860000 5,720000 5,760000 24461500,000000
CX 2021-01-07 5,900000 5,910000 5,740000 5,740000 13936100,000000
CX 2021-01-06 5,590000 5,950000 5,430000 5,840000 27929200,000000
CX 2021-01-05 5,170000 5,370000 5,130000 5,340000 9476800,000000
CX 2021-01-04 5,160000 5,290000 5,130000 5,160000 9962300,000000
CX 2020-12-31 5,130000 5,190000 5,130000 5,170000 3385000,000000
CX 2020-12-30 5,120000 5,200000 5,100000 5,180000 4779600,000000
CX 2020-12-29 5,100000 5,200000 5,080000 5,090000 5138900,000000
CX 2020-12-28 5,100000 5,170000 5,070000 5,100000 2432000,000000
CX 2020-12-24 5,160000 5,190000 5,060000 5,140000 2506000,000000
CX 2020-12-23 4,990000 5,180000 4,990000 5,130000 10485300,000000
CX 2020-12-22 5,110000 5,130000 4,960000 5,010000 7119100,000000
CX 2020-12-21 5,030000 5,140000 5,010000 5,130000 5401500,000000
CX 2020-12-18 5,390000 5,410000 5,080000 5,170000 9101200,000000
CX 2020-12-17 5,270000 5,430000 5,270000 5,380000 9278500,000000
CX 2020-12-16 5,300000 5,360000 5,260000 5,300000 5730000,000000
CX 2020-12-15 5,280000 5,320000 5,220000 5,300000 6454600,000000
CX 2020-12-14 5,310000 5,430000 5,240000 5,240000 5263900,000000
CX 2020-12-11 5,490000 5,500000 5,210000 5,370000 14729500,000000
CX 2020-12-10 5,280000 5,550000 5,220000 5,500000 18215200,000000
CX 2020-12-09 5,560000 5,570000 5,290000 5,320000 13807400,000000
CX 2020-12-08 5,610000 5,670000 5,520000 5,550000 23462300,000000
CX 2020-12-07 5,590000 5,650000 5,460000 5,630000 17106800,000000
CX 2020-12-04 5,400000 5,720000 5,380000 5,600000 28792000,000000
CX 2020-12-03 5,010000 5,380000 4,980000 5,310000 15748200,000000
CX 2020-12-02 5,000000 5,010000 4,870000 4,980000 11185000,000000
CX 2020-12-01 4,700000 5,260000 4,670000 5,020000 36088600,000000
CX 2020-11-30 4,730000 4,730000 4,530000 4,600000 7268900,000000
CX 2020-11-27 4,710000 4,750000 4,610000 4,680000 3009000,000000
CX 2020-11-25 4,750000 4,800000 4,670000 4,700000 7833400,000000
CX 2020-11-24 4,690000 4,910000 4,650000 4,880000 8826800,000000
CX 2020-11-23 4,670000 4,700000 4,610000 4,620000 3691500,000000
CX 2020-11-20 4,610000 4,700000 4,560000 4,620000 6201600,000000
CX 2020-11-19 4,800000 4,840000 4,680000 4,680000 4647000,000000
CX 2020-11-18 4,690000 4,880000 4,680000 4,830000 12297500,000000
CX 2020-11-17 4,450000 4,650000 4,450000 4,650000 7313800,000000
CX 2020-11-16 4,540000 4,590000 4,470000 4,500000 6947000,000000
CX 2020-11-13 4,410000 4,480000 4,370000 4,440000 5576800,000000
CX 2020-11-12 4,470000 4,600000 4,360000 4,360000 5904400,000000
CX 2020-11-11 4,580000 4,600000 4,440000 4,510000 7562800,000000
CX 2020-11-10 4,250000 4,570000 4,250000 4,560000 9799400,000000
CX 2020-11-09 4,200000 4,300000 4,170000 4,290000 14394400,000000
CX 2020-11-06 4,180000 4,200000 3,960000 4,020000 8485800,000000
CX 2020-11-05 4,070000 4,150000 4,050000 4,130000 10033700,000000
CX 2020-11-04 4,270000 4,270000 4,000000 4,010000 20240300,000000
CX 2020-11-03 4,230000 4,290000 4,170000 4,260000 13560300,000000
CX 2020-11-02 4,150000 4,260000 4,140000 4,160000 14070600,000000
CX 2020-10-30 3,930000 4,180000 3,910000 4,150000 17672400,000000
CX 2020-10-29 3,900000 4,020000 3,850000 3,980000 5849800,000000
CX 2020-10-28 4,010000 4,020000 3,820000 3,920000 5927900,000000
CX 2020-10-27 4,080000 4,090000 3,930000 3,980000 3368200,000000
CX 2020-10-26 4,120000 4,170000 4,060000 4,090000 3137000,000000
CX 2020-10-23 4,240000 4,260000 4,160000 4,190000 1840900,000000
CX 2020-10-22 4,260000 4,260000 4,160000 4,220000 4804900,000000
CX 2020-10-21 4,200000 4,310000 4,190000 4,230000 7897300,000000
CX 2020-10-20 4,040000 4,260000 4,040000 4,200000 7380100,000000
CX 2020-10-19 4,130000 4,150000 4,020000 4,050000 2944300,000000
CX 2020-10-16 4,140000 4,200000 4,080000 4,100000 4091100,000000
CX 2020-10-15 3,910000 4,150000 3,900000 4,130000 9844200,000000
CX 2020-10-14 3,880000 4,010000 3,880000 3,990000 6197300,000000
CX 2020-10-13 3,970000 3,970000 3,870000 3,890000 3495200,000000
CX 2020-10-12 4,050000 4,080000 3,950000 3,980000 4892100,000000
CX 2020-10-09 4,100000 4,100000 4,030000 4,050000 6317300,000000
CX 2020-10-08 3,940000 4,090000 3,900000 4,090000 9236700,000000
CX 2020-10-07 3,920000 3,980000 3,860000 3,880000 7403900,000000
CX 2020-10-06 4,030000 4,030000 3,840000 3,840000 5325600,000000
CX 2020-10-05 3,910000 3,990000 3,800000 3,970000 12882100,000000
CX 2020-10-02 3,640000 3,800000 3,600000 3,770000 3515300,000000
CX 2020-10-01 3,820000 3,860000 3,670000 3,720000 2483900,000000
CX 2020-09-30 3,620000 3,840000 3,620000 3,800000 7423100,000000
CX 2020-09-29 3,720000 3,720000 3,620000 3,620000 3017600,000000
CX 2020-09-28 3,640000 3,740000 3,610000 3,720000 5320500,000000
CX 2020-09-25 3,540000 3,610000 3,450000 3,590000 6511500,000000
CX 2020-09-24 3,490000 3,620000 3,440000 3,560000 9336100,000000
CX 2020-09-23 3,670000 3,680000 3,530000 3,530000 6265300,000000
CX 2020-09-22 3,670000 3,730000 3,620000 3,670000 4490000,000000
CX 2020-09-21 3,710000 3,730000 3,590000 3,650000 5460800,000000
CX 2020-09-18 3,900000 3,940000 3,800000 3,830000 9392400,000000
CX 2020-09-17 3,930000 3,980000 3,890000 3,900000 8888600,000000
CX 2020-09-16 3,950000 4,180000 3,940000 3,990000 13011200,000000
CX 2020-09-15 4,030000 4,160000 3,980000 3,990000 8149200,000000
CX 2020-09-14 3,850000 3,970000 3,810000 3,940000 7245000,000000
CX 2020-09-11 3,560000 3,870000 3,550000 3,790000 19209000,000000
CX 2020-09-10 3,200000 3,570000 3,200000 3,500000 18874600,000000
CX 2020-09-09 3,170000 3,260000 3,140000 3,220000 8178100,000000
CX 2020-09-08 3,140000 3,180000 3,080000 3,120000 13106100,000000
CX 2020-09-04 3,180000 3,230000 3,090000 3,180000 4913400,000000
CX 2020-09-03 3,290000 3,300000 3,110000 3,140000 9080800,000000
CX 2020-09-02 3,300000 3,320000 3,210000 3,280000 7053300,000000
CX 2020-09-01 3,250000 3,320000 3,230000 3,290000 7814400,000000
CX 2020-08-31 3,380000 3,380000 3,200000 3,210000 5582300,000000
CX 2020-08-28 3,430000 3,500000 3,370000 3,390000 5844100,000000
CX 2020-08-27 3,470000 3,500000 3,370000 3,410000 6818900,000000
CX 2020-08-26 3,530000 3,530000 3,470000 3,500000 5068400,000000
CX 2020-08-25 3,490000 3,550000 3,460000 3,540000 3476200,000000
CX 2020-08-24 3,510000 3,530000 3,440000 3,500000 2624600,000000
CX 2020-08-21 3,470000 3,490000 3,420000 3,460000 5163000,000000
CX 2020-08-20 3,380000 3,530000 3,340000 3,490000 10235200,000000
CX 2020-08-19 3,450000 3,460000 3,370000 3,380000 4349100,000000
CX 2020-08-18 3,550000 3,550000 3,410000 3,460000 6822200,000000
CX 2020-08-17 3,460000 3,560000 3,430000 3,550000 5913800,000000
CX 2020-08-14 3,370000 3,460000 3,350000 3,410000 4059400,000000
CX 2020-08-13 3,340000 3,390000 3,340000 3,360000 4995300,000000
CX 2020-08-12 3,400000 3,400000 3,320000 3,340000 6348500,000000
CX 2020-08-11 3,420000 3,440000 3,340000 3,380000 4816200,000000
CX 2020-08-10 3,350000 3,400000 3,330000 3,360000 3307400,000000
CX 2020-08-07 3,240000 3,330000 3,220000 3,300000 2976300,000000
CX 2020-08-06 3,250000 3,340000 3,250000 3,290000 3721000,000000
CX 2020-08-05 3,200000 3,310000 3,200000 3,280000 3801400,000000
CX 2020-08-04 3,090000 3,200000 3,090000 3,180000 5259000,000000
CX 2020-08-03 3,060000 3,160000 3,050000 3,120000 4272700,000000
CX 2020-07-31 3,100000 3,110000 3,000000 3,060000 14728700,000000
CX 2020-07-30 3,110000 3,130000 3,060000 3,130000 9740700,000000
CX 2020-07-29 3,110000 3,180000 3,070000 3,160000 4270000,000000
CX 2020-07-28 3,140000 3,190000 3,060000 3,090000 7167800,000000
CX 2020-07-27 2,950000 3,170000 2,910000 3,170000 11619400,000000
CX 2020-07-24 2,810000 2,850000 2,770000 2,830000 3498000,000000
CX 2020-07-23 2,830000 2,860000 2,790000 2,810000 3133200,000000
CX 2020-07-22 2,830000 2,890000 2,820000 2,830000 3437900,000000
CX 2020-07-21 2,870000 2,900000 2,820000 2,830000 5745400,000000
CX 2020-07-20 2,840000 2,870000 2,790000 2,800000 3469700,000000
CX 2020-07-17 2,950000 2,950000 2,840000 2,840000 3613600,000000
CX 2020-07-16 2,900000 2,940000 2,850000 2,900000 5410300,000000
CX 2020-07-15 2,850000 2,940000 2,830000 2,890000 9646400,000000
CX 2020-07-14 2,720000 2,790000 2,680000 2,750000 9636100,000000
CX 2020-07-13 2,670000 2,790000 2,640000 2,730000 9522800,000000
CX 2020-07-10 2,690000 2,700000 2,610000 2,640000 7862400,000000
CX 2020-07-09 2,760000 2,790000 2,650000 2,650000 5209100,000000
CX 2020-07-08 2,780000 2,820000 2,730000 2,750000 9014900,000000
CX 2020-07-07 2,850000 2,870000 2,780000 2,780000 5251700,000000
CX 2020-07-06 2,900000 2,920000 2,850000 2,870000 6727700,000000
CX 2020-07-02 2,800000 2,910000 2,800000 2,820000 10327100,000000
CX 2020-07-01 2,870000 2,930000 2,690000 2,750000 16904800,000000
CX 2020-06-30 2,810000 2,880000 2,770000 2,880000 4641600,000000
CX 2020-06-29 2,770000 2,850000 2,730000 2,840000 3092300,000000
CX 2020-06-26 2,840000 2,840000 2,740000 2,740000 10524600,000000
CX 2020-06-25 2,710000 2,880000 2,690000 2,880000 14013400,000000
CX 2020-06-24 2,850000 2,870000 2,760000 2,770000 7574900,000000
CX 2020-06-23 2,950000 2,990000 2,870000 2,880000 7486800,000000
CX 2020-06-22 2,870000 2,950000 2,820000 2,930000 5176100,000000
CX 2020-06-19 3,010000 3,060000 2,770000 2,860000 14527300,000000
CX 2020-06-18 2,790000 2,960000 2,760000 2,920000 17496800,000000
CX 2020-06-17 2,880000 2,920000 2,790000 2,840000 6081800,000000
CX 2020-06-16 2,840000 3,100000 2,820000 2,840000 18909400,000000
CX 2020-06-15 2,740000 2,780000 2,660000 2,690000 5287800,000000
CX 2020-06-12 2,810000 2,850000 2,710000 2,850000 11669500,000000
CX 2020-06-11 2,590000 2,650000 2,410000 2,610000 15389500,000000
CX 2020-06-10 2,900000 2,930000 2,760000 2,760000 6866600,000000
CX 2020-06-09 3,020000 3,100000 2,910000 2,910000 8321400,000000
CX 2020-06-08 3,090000 3,150000 2,980000 3,140000 6161900,000000
CX 2020-06-05 2,990000 3,090000 2,910000 3,020000 10697700,000000
CX 2020-06-04 2,910000 2,960000 2,810000 2,860000 7536300,000000
CX 2020-06-03 2,810000 2,950000 2,810000 2,930000 11507100,000000
CX 2020-06-02 2,480000 2,750000 2,480000 2,750000 15214800,000000
CX 2020-06-01 2,380000 2,470000 2,360000 2,460000 6423600,000000
CX 2020-05-29 2,400000 2,410000 2,350000 2,400000 7030600,000000
DD 2022-06-27 58,459999 58,889999 57,279999 57,570000 3582245,000000
DD 2022-06-24 55,790001 58,560001 55,790001 58,549999 10846796,000000
DD 2022-06-23 55,709999 56,480000 54,599998 55,349998 2844641,000000
DD 2022-06-22 55,080002 56,630001 55,040001 55,910000 2731483,000000
DD 2022-06-21 57,459999 57,505001 56,250000 56,860001 2773866,000000
DD 2022-06-17 56,619999 56,919998 55,180000 56,290001 4366791,000000
DD 2022-06-16 58,049999 58,131001 56,009998 56,779999 4422816,000000
DD 2022-06-15 61,230000 61,779999 59,480000 60,349998 2190787,000000
DD 2022-06-14 60,825001 61,060001 59,709999 60,369999 2233921,000000
DD 2022-06-13 61,799999 62,270000 60,450001 60,869999 2415210,000000
DD 2022-06-10 64,629997 64,699997 63,250000 63,529999 2557909,000000
DD 2022-06-09 67,089996 67,669998 66,099998 66,120003 1681850,000000
DD 2022-06-08 67,239998 68,279999 67,173302 67,639999 2038661,000000
DD 2022-06-07 66,779999 68,000000 66,320000 67,970001 1823917,000000
DD 2022-06-06 67,489998 68,540001 67,059998 67,669998 2140276,000000
DD 2022-06-03 68,129997 68,419998 66,570000 66,919998 2407546,000000
DD 2022-06-02 68,000000 68,849998 67,620003 68,820000 2344532,000000
DD 2022-06-01 68,769997 68,930000 66,430000 67,419998 2718674,000000
DD 2022-05-31 67,650002 68,919998 66,959999 67,849998 7710470,000000
DD 2022-05-27 67,379997 68,459999 67,019997 68,360001 2734532,000000
DD 2022-05-26 66,150002 67,699997 65,940002 67,370003 2790480,000000
DD 2022-05-25 64,650002 65,959999 63,950001 65,410004 2445822,000000
DD 2022-05-24 64,650002 65,959999 64,230003 65,040001 1017680,000000
DD 2022-05-23 64,809998 65,779999 64,050003 65,470001 2933035,000000
DD 2022-05-20 64,540001 64,870003 62,110001 63,849998 3774117,000000
DD 2022-05-19 63,759998 65,339996 63,299999 64,320000 3357450,000000
DD 2022-05-18 65,589996 66,070000 64,070000 64,279999 2778111,000000
DD 2022-05-17 65,440002 66,739998 64,800003 66,410004 2659139,000000
DD 2022-05-13 63,990002 65,190002 63,700001 64,139999 2736909,000000
DD 2022-05-12 63,230000 64,029999 62,099998 63,250000 2604445,000000
DD 2022-05-11 63,119999 65,449997 63,040001 63,380001 2612333,000000
DD 2022-05-10 65,120003 65,660004 62,209999 63,320000 3410516,000000
DD 2022-05-09 63,980000 65,620003 63,959999 64,330002 3455730,000000
DD 2022-05-06 65,959999 66,459999 64,790001 65,419998 3412120,000000
DD 2022-05-05 67,730003 68,139999 65,430000 66,139999 3208720,000000
DD 2022-05-04 67,220001 68,940002 65,550003 68,779999 2569333,000000
DD 2022-05-03 66,250000 67,550003 64,940002 66,379997 3184364,000000
DD 2022-05-02 65,680000 66,209999 64,349998 65,900002 3804938,000000
DD 2022-04-29 67,300003 68,349998 65,650002 65,930000 2571032,000000
DD 2022-04-27 66,440002 67,230003 65,680000 66,190002 3181398,000000
DD 2022-04-26 67,470001 68,220001 66,150002 66,169998 2090063,000000
DD 2022-04-25 66,839996 67,980003 65,559998 67,800003 3101739,000000
DD 2022-04-22 68,980003 69,110001 67,230003 67,290001 1911824,000000
DD 2022-04-21 71,820000 71,959999 69,500000 69,669998 1598512,000000
DD 2022-04-20 69,830002 71,459999 69,779999 70,559998 1932043,000000
DD 2022-04-19 68,449997 69,839996 68,389999 69,269997 1724530,000000
DD 2022-04-18 68,419998 69,250000 68,129997 68,599998 1827684,000000
DD 2022-04-14 68,980003 69,769997 68,500000 68,699997 2640006,000000
DD 2022-04-13 68,430000 69,050003 68,199997 68,970001 1727810,000000
DD 2022-04-12 68,650002 69,820000 68,050003 68,459999 2178894,000000
DD 2022-04-11 68,500000 70,120003 68,010002 68,480003 2384988,000000
DD 2022-04-08 70,239998 70,440002 68,639999 68,839996 2887380,000000
DD 2022-04-07 70,019997 70,169998 67,489998 69,709999 3567570,000000
DD 2022-04-06 72,029999 72,129997 69,029999 70,180000 4443637,000000
DD 2022-04-05 74,360001 75,059998 72,830002 73,000000 2180839,000000
DD 2022-04-04 74,580002 75,330002 74,019997 74,879997 2611362,000000
DD 2022-04-01 74,120003 74,940002 72,930000 74,750000 2679324,000000
DD 2022-03-31 75,830002 76,209999 73,550003 73,580002 2818904,000000
DD 2022-03-30 77,779999 78,010002 76,250000 76,540001 1869429,000000
DD 2022-03-29 77,540001 78,959999 77,589996 78,000000 2087146,000000
DD 2022-03-28 76,459999 76,599998 75,239998 76,339996 1824458,000000
DD 2022-03-25 76,570000 77,139999 76,089996 77,089996 1249718,000000
DD 2022-03-24 76,250000 76,430000 75,550003 76,300003 1954677,000000
DD 2022-03-23 76,570000 76,709999 75,300003 75,940002 2091014,000000
DD 2022-03-22 77,449997 77,860001 76,559998 77,029999 2227857,000000
DD 2022-03-21 77,000000 77,500000 75,870003 76,750000 2479528,000000
DD 2022-03-18 75,669998 76,809998 74,690002 76,709999 5343168,000000
DD 2022-03-17 73,019997 75,809998 73,019997 75,809998 2903978,000000
DD 2022-03-16 72,809998 75,379997 72,750000 74,239998 2865475,000000
DD 2022-03-15 72,099998 72,760002 70,430000 71,870003 2483165,000000
DD 2022-03-14 73,160004 73,459999 71,440002 71,739998 2911422,000000
DD 2022-03-11 72,599998 73,830002 72,260002 72,489998 3184109,000000
DD 2022-03-10 71,139999 72,620003 70,970001 72,080002 2328249,000000
DD 2022-03-09 71,010002 73,820000 70,550003 72,489998 3882478,000000
DD 2022-03-08 69,440002 70,800003 67,550003 68,809998 4166841,000000
DD 2022-03-07 73,650002 74,110001 69,029999 69,070000 5408415,000000
DD 2022-03-04 75,529999 76,040001 73,839996 74,389999 3619345,000000
DD 2022-03-03 77,650002 78,239998 76,040001 76,889999 2132333,000000
DD 2022-03-02 76,239998 77,900002 75,370003 77,099998 2806545,000000
DD 2022-03-01 77,480003 77,620003 74,660004 75,620003 4830200,000000
DD 2022-02-28 76,750000 78,180000 76,400002 77,370003 4029540,000000
DD 2022-02-25 75,910004 78,639999 75,699997 78,070000 2700820,000000
DD 2022-02-24 72,949997 76,019997 72,110001 75,570000 5045592,000000
DD 2022-02-23 78,449997 78,459999 74,739998 75,050003 4363294,000000
DD 2022-02-22 78,250000 78,889999 76,959999 77,959999 3827252,000000
DD 2022-02-18 83,070000 84,080002 78,430000 78,769997 5488791,000000
DD 2022-02-17 81,000000 81,330002 79,250000 79,730003 1732553,000000
DD 2022-02-16 81,410004 82,519997 81,199997 82,120003 2491948,000000
DD 2022-02-15 79,839996 81,720001 79,750000 81,669998 1778515,000000
DD 2022-02-14 79,040001 80,209999 78,870003 79,320000 1835714,000000
DD 2022-02-11 80,529999 81,510002 78,930000 79,279999 3832810,000000
DD 2022-02-10 80,849998 82,529999 80,080002 80,330002 3303143,000000
DD 2022-02-09 80,690002 82,019997 80,480003 81,489998 2772437,000000
DD 2022-02-08 77,919998 80,459999 76,860001 80,129997 4814849,000000
DD 2022-02-07 76,029999 76,489998 75,260002 75,370003 2633157,000000
DD 2022-02-04 76,989998 77,660004 75,910004 76,059998 3166261,000000
DD 2022-02-03 78,480003 79,070000 77,660004 77,720001 2295814,000000
DD 2022-02-02 78,050003 79,370003 77,300003 79,150002 2158219,000000
DD 2022-02-01 76,879997 78,209999 76,410004 77,889999 2449795,000000
DD 2022-01-31 75,360001 76,620003 74,580002 76,599998 3987894,000000
DD 2022-01-28 76,110001 76,180000 74,190002 76,070000 2027746,000000
DD 2022-01-27 77,919998 78,730003 75,559998 76,489998 2356049,000000
DD 2022-01-26 77,230003 78,320000 75,800003 76,739998 2381126,000000
DD 2022-01-25 76,000000 77,480003 74,400002 76,830002 2549294,000000
DD 2022-01-24 76,029999 77,449997 74,190002 77,150002 3807785,000000
DD 2022-01-21 78,430000 78,900002 76,919998 77,470001 3035290,000000
DD 2022-01-20 81,769997 81,830002 79,019997 79,180000 3676812,000000
DD 2022-01-19 83,910004 83,779999 81,480003 81,580002 3342569,000000
DD 2022-01-18 84,459999 84,690002 83,269997 83,769997 4330908,000000
DD 2022-01-14 82,900002 85,160004 82,290001 84,970001 2544307,000000
DD 2022-01-13 83,800003 84,959999 83,709999 84,010002 1898153,000000
DD 2022-01-12 83,160004 83,860001 82,669998 83,720001 2137690,000000
DD 2022-01-11 82,059998 83,089996 81,500000 83,029999 1935953,000000
DD 2022-01-10 82,190002 83,459999 81,139999 81,970001 2229700,000000
DD 2022-01-07 82,410004 83,629997 81,989998 83,190002 2682383,000000
DD 2022-01-06 82,760002 82,970001 81,239998 81,989998 1619978,000000
DD 2022-01-05 82,589996 83,650002 81,730003 81,790001 1760783,000000
DD 2022-01-04 81,070000 82,889999 80,930000 82,540001 2660766,000000
DD 2022-01-03 81,040001 82,250000 80,559998 80,660004 2416851,000000
DD 2021-12-31 79,970001 81,080002 79,790001 80,779999 1503879,000000
DD 2021-12-30 80,889999 81,389999 80,050003 80,129997 1313169,000000
DD 2021-12-29 80,300003 81,180000 80,300003 80,589996 1126090,000000
DD 2021-12-28 79,570000 80,849998 79,519997 80,449997 2088261,000000
DD 2021-12-27 78,599998 79,860001 78,430000 79,809998 1910939,000000
DD 2021-12-23 77,470001 79,000000 77,000000 78,550003 1750672,000000
DD 2021-12-22 76,349998 77,050003 75,989998 77,000000 1444135,000000
DD 2021-12-21 76,050003 77,010002 76,050003 76,489998 1934136,000000
DD 2021-12-20 75,760002 75,760002 74,010002 75,209999 2308772,000000
DD 2021-12-17 78,440002 78,440002 76,320000 76,510002 4318870,000000
DD 2021-12-16 78,900002 80,190002 78,449997 78,709999 2967430,000000
DD 2021-12-15 77,529999 78,540001 76,919998 78,339996 1993770,000000
DD 2021-12-14 77,239998 78,849998 77,040001 77,639999 2348256,000000
DD 2021-12-13 79,680000 79,879997 77,620003 77,629997 3179034,000000
DD 2021-12-10 79,489998 80,260002 79,050003 80,040001 2847138,000000
DD 2021-12-09 77,449997 79,570000 77,230003 78,639999 4511208,000000
DD 2021-12-08 77,820000 78,779999 77,040001 78,260002 3116563,000000
DD 2021-12-07 77,000000 78,209999 76,599998 77,540001 2285020,000000
DD 2021-12-06 76,610001 77,220001 75,010002 76,389999 3037669,000000
DD 2021-12-03 75,379997 76,639999 74,830002 75,480003 3533880,000000
DD 2021-12-02 74,180000 76,199997 74,129997 75,320000 1861904,000000
DD 2021-12-01 75,089996 77,070000 73,790001 73,790001 2898408,000000
DD 2021-11-30 75,900002 76,209999 73,029999 73,959999 6204263,000000
DD 2021-11-29 77,320000 77,779999 75,970001 77,040001 2851125,000000
DD 2021-11-26 76,650002 77,389999 75,790001 76,959999 2129303,000000
DD 2021-11-24 79,070000 79,430000 78,680000 78,699997 1263336,000000
DD 2021-11-23 79,279999 79,830002 79,120003 79,510002 1661415,000000
DD 2021-11-22 80,000000 80,870003 79,150002 79,220001 1862701,000000
DD 2021-11-19 79,339996 81,070000 79,070000 80,019997 3407546,000000
DD 2021-11-18 79,589996 79,959999 78,769997 79,519997 2896881,000000
DD 2021-11-17 77,180000 79,680000 77,180000 79,290001 3134375,000000
DD 2021-11-16 78,790001 79,330002 77,269997 77,589996 5415530,000000
DD 2021-11-15 80,669998 80,750000 78,449997 78,769997 2383161,000000
DD 2021-11-12 81,000000 81,250000 80,320000 80,720001 2609553,000000
DD 2021-11-11 80,160004 81,059998 79,860001 80,980003 2691581,000000
DD 2021-11-10 80,980003 81,470001 79,900002 80,019997 2221526,000000
DD 2021-11-09 79,239998 81,250000 79,080002 81,050003 2917389,000000
DD 2021-11-08 81,120003 81,480003 79,050003 79,519997 3712398,000000
DD 2021-11-05 79,599998 80,930000 79,370003 80,400002 3100453,000000
DD 2021-11-04 80,209999 80,160004 78,680000 79,510002 3763149,000000
DD 2021-11-03 79,360001 81,570000 78,849998 80,150002 8883448,000000
DD 2021-11-02 72,559998 78,190002 72,349998 77,489998 9899258,000000
DD 2021-11-01 69,889999 71,839996 69,660004 71,230003 2470413,000000
DD 2021-10-29 69,690002 69,910004 68,949997 69,599998 3398923,000000
DD 2021-10-28 69,260002 70,120003 69,139999 69,760002 1936486,000000
DD 2021-10-27 71,599998 71,879997 69,120003 69,150002 2108223,000000
DD 2021-10-26 72,000000 72,650002 71,760002 71,930000 1051702,000000
DD 2021-10-25 72,519997 72,750000 71,690002 71,930000 1405925,000000
DD 2021-10-22 72,349998 72,820000 72,029999 72,110001 1207972,000000
DD 2021-10-21 73,290001 73,290001 71,699997 72,239998 1315107,000000
DD 2021-10-20 72,260002 73,290001 72,040001 73,260002 2483648,000000
DD 2021-10-19 72,320000 72,430000 71,580002 72,239998 1674867,000000
DD 2021-10-18 71,660004 72,510002 70,959999 71,849998 1995005,000000
DD 2021-10-15 72,349998 72,889999 71,970001 72,070000 1599135,000000
DD 2021-10-14 70,440002 71,980003 70,000000 71,709999 2346472,000000
DD 2021-10-13 69,790001 70,339996 68,559998 69,660004 1767397,000000
DD 2021-10-12 69,790001 70,180000 68,690002 69,220001 1847587,000000
DD 2021-10-11 70,779999 71,529999 69,699997 69,760002 3109801,000000
DD 2021-10-08 70,500000 70,949997 70,160004 70,419998 1914078,000000
DD 2021-10-07 70,739998 71,410004 70,269997 70,540001 2060202,000000
DD 2021-10-06 70,139999 70,809998 68,779999 69,800003 3086541,000000
DD 2021-10-05 70,300003 71,419998 69,930000 70,970001 3322658,000000
DD 2021-10-04 71,510002 71,559998 69,690002 70,180000 3938393,000000
DD 2021-10-01 68,309998 69,540001 67,739998 69,129997 2071948,000000
DD 2021-09-30 69,540001 69,709999 67,980003 67,989998 2655887,000000
DD 2021-09-29 69,099998 69,720001 68,790001 69,150002 2515192,000000
DD 2021-09-28 70,260002 71,120003 68,900002 69,050003 2482348,000000
DD 2021-09-27 68,750000 70,500000 68,750000 70,110001 2281426,000000
DD 2021-09-24 68,459999 68,800003 68,019997 68,250000 2091909,000000
DD 2021-09-23 68,800003 69,790001 68,800003 68,900002 4005441,000000
DD 2021-09-22 68,330002 69,000000 68,209999 68,269997 1943423,000000
DD 2021-09-21 68,339996 68,339996 67,010002 67,349998 2595347,000000
DD 2021-09-20 67,050003 68,040001 66,370003 67,930000 4188061,000000
DD 2021-09-17 70,599998 71,199997 68,430000 68,910004 4946268,000000
DD 2021-09-16 70,150002 71,330002 69,809998 70,639999 2568548,000000
DD 2021-09-15 68,769997 70,180000 68,750000 70,010002 1933524,000000
DD 2021-09-14 70,839996 70,820000 68,239998 68,470001 2795663,000000
DD 2021-09-13 71,379997 71,379997 70,019997 70,669998 2857206,000000
DD 2021-09-10 70,980003 71,379997 70,379997 70,489998 2651594,000000
DD 2021-09-09 70,440002 71,050003 70,250000 70,300003 1651046,000000
DD 2021-09-08 71,239998 71,239998 70,139999 70,620003 1631269,000000
DD 2021-09-07 71,580002 71,849998 71,029999 71,419998 2291377,000000
DD 2021-09-03 73,930000 73,940002 71,790001 72,080002 3121476,000000
DD 2021-09-02 73,489998 74,580002 73,459999 73,910004 1205824,000000
DD 2021-09-01 74,019997 74,129997 73,110001 73,440002 1856494,000000
DD 2021-08-31 73,839996 74,190002 73,309998 74,019997 2739509,000000
DD 2021-08-30 75,330002 75,500000 73,849998 73,910004 1764422,000000
DD 2021-08-27 74,750000 75,529999 74,459999 75,120003 1656846,000000
DD 2021-08-26 74,830002 74,860001 74,070000 74,300003 1985303,000000
DD 2021-08-25 74,750000 75,430000 74,519997 75,029999 1833695,000000
DD 2021-08-24 74,150002 74,980003 74,110001 74,750000 1880082,000000
DD 2021-08-23 73,419998 74,099998 73,150002 73,720001 1480766,000000
DD 2021-08-20 72,739998 73,459999 72,540001 72,849998 1927091,000000
DD 2021-08-19 73,010002 73,739998 72,559998 72,919998 1892906,000000
DD 2021-08-18 74,980003 75,419998 73,809998 73,910004 1985242,000000
DD 2021-08-17 76,000000 76,260002 74,089996 75,290001 2034623,000000
DD 2021-08-16 76,410004 76,830002 75,610001 76,720001 1711746,000000
DD 2021-08-13 77,820000 78,110001 76,779999 77,080002 1622765,000000
DD 2021-08-12 78,129997 78,290001 77,070000 78,000000 1577529,000000
DD 2021-08-11 77,529999 78,389999 76,769997 78,300003 2158224,000000
DD 2021-08-10 75,470001 77,440002 75,389999 77,230003 1823126,000000
DD 2021-08-09 7627,000000 76,580002 75,500000 75,540001 2153491,000000
DD 2021-08-06 74,760002 76,370003 74,680000 76,070000 2081775,000000
DD 2021-08-05 75,029999 75,940002 74,110001 74,209999 3428792,000000
DD 2021-08-04 74,449997 75,220001 73,900002 74,260002 2618831,000000
DD 2021-08-03 74,699997 75,400002 72,510002 74,389999 4086489,000000
DD 2021-08-02 75,400002 76,050003 74,400002 74,650002 2612553,000000
DD 2021-07-30 74,589996 75,589996 74,309998 75,050003 2352417,000000
DD 2021-07-29 74,760002 75,629997 74,330002 75,089996 3628118,000000
DD 2021-07-28 74,010002 74,790001 73,099998 74,250000 3224588,000000
DD 2021-07-27 73,779999 74,620003 72,839996 74,000000 2323175,000000
DD 2021-07-26 74,349998 74,849998 73,989998 74,650002 2029126,000000
DD 2021-07-23 74,919998 75,050003 73,730003 74,220001 1846210,000000
DD 2021-07-22 74,980003 75,029999 73,550003 74,440002 1629689,000000
DD 2021-07-21 74,980003 75,029999 73,889999 74,110001 285577,000000
DD 2021-07-20 72,769997 74,360001 72,559998 73,709999 4536643,000000
DD 2021-07-19 74,309998 74,489998 72,349998 72,809998 6030810,000000
DD 2021-07-16 79,599998 79,669998 75,610001 76,209999 3429403,000000
DD 2021-07-15 79,059998 79,650002 78,699997 79,550003 2463983,000000
DD 2021-07-14 79,570000 80,500000 79,000000 79,510002 2557455,000000
DD 2021-07-13 79,699997 79,879997 78,599998 79,080002 1437583,000000
DD 2021-07-12 77,820000 79,690002 77,389999 79,419998 2422670,000000
DD 2021-07-09 77,860001 78,849998 77,360001 78,480003 2273883,000000
DD 2021-07-08 76,510002 77,400002 75,830002 76,620003 3263468,000000
DD 2021-07-07 76,650002 77,760002 76,330002 77,750000 1587263,000000
DD 2021-07-06 78,239998 78,489998 76,410004 77,080002 2760203,000000
DD 2021-07-02 78,610001 78,970001 77,839996 78,790001 1998200,000000
DD 2021-07-01 78,029999 78,790001 77,610001 78,599998 2250801,000000
DD 2021-06-30 77,000000 77,580002 76,879997 77,410004 1764339,000000
DD 2021-06-29 77,669998 78,180000 76,860001 77,129997 2022321,000000
DD 2021-06-28 76,589996 77,169998 75,550003 77,120003 2045360,000000
DD 2021-06-25 76,839996 78,129997 76,330002 76,540001 3296935,000000
DD 2021-06-24 76,800003 77,290001 76,260002 76,400002 3050809,000000
DD 2021-06-23 77,000000 77,250000 76,199997 76,230003 2141614,000000
DD 2021-06-22 77,559998 77,650002 76,610001 76,839996 1763631,000000
DD 2021-06-21 76,849998 78,129997 76,790001 77,320000 1768382,000000
DD 2021-06-18 76,639999 77,160004 76,160004 76,430000 6031455,000000
DD 2021-06-17 80,199997 80,250000 76,580002 77,779999 4855329,000000
DD 2021-06-16 81,370003 81,389999 79,629997 80,190002 2106212,000000
DD 2021-06-15 81,889999 82,250000 81,169998 81,559998 2398840,000000
DD 2021-06-14 82,400002 82,779999 80,980003 81,550003 1994686,000000
DD 2021-06-11 83,349998 84,199997 82,250000 82,529999 3077201,000000
DD 2021-06-10 84,889999 85,050003 82,779999 82,809998 2022953,000000
DD 2021-06-09 84,529999 84,870003 83,870003 84,169998 1492346,000000
DD 2021-06-08 84,470001 85,330002 83,620003 84,849998 2378669,000000
DD 2021-06-07 86,000000 86,099998 84,440002 84,970001 1730389,000000
DD 2021-06-04 85,790001 86,279999 84,769997 85,570000 1486143,000000
DD 2021-06-03 84,349998 85,599998 83,949997 85,370003 2341388,000000
DD 2021-06-02 85,550003 85,559998 84,320000 84,629997 1612270,000000
DD 2021-06-01 85,510002 85,879997 84,550003 85,430000 2157666,000000
DD 2021-05-28 84,699997 85,099998 84,050003 84,589996 2248558,000000
DD 2021-05-27 84,099998 85,070000 83,870003 84,720001 6255400,000000
DD 2021-05-26 82,570000 83,680000 82,199997 83,250000 2943300,000000
DD 2021-05-25 85,269997 85,940002 83,260002 83,099998 3147200,000000
DD 2021-05-24 84,529999 85,610001 84,089996 84,949997 2403600,000000
DD 2021-05-21 84,660004 85,620003 84,059998 83,820000 2536400,000000
DD 2021-05-20 84,190002 84,849998 83,510002 83,779999 3353100,000000
DD 2021-05-19 84,110001 84,889999 83,529999 83,940002 3129800,000000
DD 2021-05-18 85,699997 86,230003 85,029999 84,800003 5135600,000000
DD 2021-05-17 83,620003 85,570000 83,500000 84,989998 4592000,000000
DD 2021-05-14 82,220001 83,669998 81,860001 82,940002 3003100,000000
DD 2021-05-13 80,650002 83,150002 80,650002 81,330002 4270600,000000
DD 2021-05-12 82,570000 82,779999 80,239998 80,019997 2651400,000000
DD 2021-05-11 81,779999 83,199997 81,419998 82,529999 4781700,000000
DD 2021-05-10 83,489998 83,779999 81,650002 81,389999 4197900,000000
DD 2021-05-07 81,040001 83,110001 80,650002 82,550003 2827900,000000
DD 2021-05-06 80,970001 81,500000 79,510002 81,110001 2963400,000000
DD 2021-05-05 79,959999 81,559998 79,959999 80,629997 2430100,000000
DD 2021-05-04 77,260002 79,660004 75,900002 79,209999 4860100,000000
DD 2021-05-03 77,910004 79,040001 77,739998 78,000000 3509100,000000
DD 2021-04-30 77,800003 78,389999 76,860001 76,830002 2670200,000000
DD 2021-04-29 77,739998 78,279999 77,110001 77,639999 2758700,000000
DD 2021-04-28 77,400002 77,500000 76,669998 76,769997 3111400,000000
DD 2021-04-27 76,510002 77,190002 76,120003 76,800003 1930900,000000
DD 2021-04-26 76,980003 78,000000 76,769997 76,650002 1870800,000000
DD 2021-04-23 76,269997 77,339996 75,529999 76,529999 2073100,000000
DD 2021-04-22 77,639999 77,870003 75,519997 75,279999 2973200,000000
DD 2021-04-21 75,419998 77,599998 75,169998 77,209999 2134600,000000
DD 2021-04-20 76,699997 76,709999 74,510002 74,860001 1844100,000000
DD 2021-04-19 77,250000 77,550003 76,050003 76,690002 1817400,000000
DD 2021-04-16 77,839996 78,400002 76,709999 76,739998 2403600,000000
DD 2021-04-15 77,089996 77,309998 76,230003 76,820000 1667800,000000
DD 2021-04-14 76,050003 77,190002 76,010002 76,300003 1760700,000000
DD 2021-04-13 75,949997 76,529999 75,070000 75,919998 2216700,000000
DD 2021-04-12 76,370003 76,639999 75,570000 75,930000 2554200,000000
DD 2021-04-09 75,629997 75,889999 75,040001 75,589996 2911700,000000
DD 2021-04-08 75,550003 75,629997 74,660004 75,089996 2480000,000000
DD 2021-04-07 76,550003 76,709999 75,169998 75,330002 2193600,000000
DD 2021-04-06 77,629997 78,370003 76,610001 76,769997 2390400,000000
DD 2021-04-05 79,070000 79,339996 77,370003 77,349998 3566400,000000
DD 2021-04-01 77,669998 78,169998 76,790001 77,849998 2263300,000000
DD 2021-03-31 78,239998 78,489998 77,040001 77,000000 2523700,000000
DD 2021-03-30 78,089996 78,830002 77,900002 78,040001 2197100,000000
DD 2021-03-29 78,379997 78,849998 77,879997 77,820000 2258700,000000
DD 2021-03-26 78,000000 78,589996 77,230003 78,190002 2859400,000000
DD 2021-03-25 76,529999 77,410004 75,449997 76,900002 3467800,000000
DD 2021-03-24 76,209999 77,650002 76,209999 76,400002 5008200,000000
DD 2021-03-23 76,699997 76,989998 75,080002 75,050003 3813600,000000
DD 2021-03-22 77,000000 78,040001 76,209999 77,279999 3207300,000000
DD 2021-03-19 78,279999 78,349998 76,300003 76,820000 5176000,000000
DD 2021-03-18 78,300003 79,669998 78,269997 78,089996 4442300,000000
DD 2021-03-17 76,559998 78,540001 76,529999 78,099998 3913000,000000
DD 2021-03-16 77,150002 77,239998 76,199997 76,410004 4455600,000000
DD 2021-03-15 77,050003 77,500000 75,910004 76,430000 2698000,000000
DD 2021-03-12 76,779999 77,750000 76,599998 76,779999 2799800,000000
DD 2021-03-11 77,349998 78,019997 76,629997 76,610001 3286600,000000
DD 2021-03-10 76,300003 77,239998 76,000000 76,410004 3516100,000000
DD 2021-03-09 75,529999 77,160004 74,650002 75,370003 3715500,000000
DD 2021-03-08 74,529999 76,500000 74,320000 74,930000 4657100,000000
DD 2021-03-05 73,800003 74,250000 71,250000 73,760002 4740600,000000
DD 2021-03-04 74,620003 75,089996 71,000000 72,400002 4442700,000000
DD 2021-03-03 73,500000 75,870003 73,139999 74,309998 5943400,000000
DD 2021-03-02 73,830002 74,449997 72,930000 72,720001 6964500,000000
DD 2021-03-01 71,230003 73,940002 71,110001 73,269997 6869200,000000
DD 2021-02-26 69,879997 71,029999 68,680000 70,070000 7084600,000000
DD 2021-02-25 72,059998 72,139999 69,550003 69,199997 4557200,000000
DD 2021-02-24 68,940002 71,870003 68,849998 71,120003 6801800,000000
DD 2021-02-23 69,209999 69,809998 67,150002 68,150002 6746900,000000
DD 2021-02-22 69,419998 70,760002 69,120003 68,849998 5788600,000000
DD 2021-02-19 69,260002 70,540001 69,000000 69,239998 8471200,000000
DD 2021-02-18 69,639999 69,980003 68,120003 68,300003 11030300,000000
DD 2021-02-17 71,000000 71,699997 69,839996 69,440002 6065100,000000
DD 2021-02-16 72,059998 72,269997 70,980003 70,430000 6325200,000000
DD 2021-02-12 70,959999 71,830002 70,419998 70,910004 4205700,000000
DD 2021-02-11 71,690002 72,110001 70,919998 70,400002 8973400,000000
DD 2021-02-10 74,349998 74,800003 70,230003 69,769997 10209900,000000
DD 2021-02-09 75,000000 75,360001 73,150002 72,889999 9967300,000000
DD 2021-02-08 77,050003 77,269997 75,510002 75,160004 11786100,000000
DD 2021-02-05 76,949997 77,129997 75,559998 75,239998 19036600,000000
DD 2021-02-04 74,510002 77,199997 73,099998 76,370003 18721700,000000
DD 2021-02-03 75,699997 76,400002 74,440002 74,349998 35336900,000000
DD 2021-02-02 73,980003 76,760002 72,440002 75,849998 47660500,000000
DD 2021-02-01 74,230003 77,480003 71,879997 72,559998 64983700,000000
DD 2021-01-29 80,519997 81,470001 78,360001 78,820000 36614700,000000
DD 2021-01-28 78,239998 81,410004 78,010002 80,480003 38708500,000000
DD 2021-01-27 78,339996 79,900002 76,879997 77,290001 38646100,000000
DD 2021-01-26 81,660004 82,209999 79,550003 79,199997 26750000,000000
DD 2021-01-25 80,419998 81,809998 80,419998 80,709999 23606100,000000
DD 2021-01-22 80,000000 81,269997 79,550003 80,449997 16853000,000000
DD 2021-01-21 83,040001 83,309998 80,769997 80,339996 19681800,000000
DD 2021-01-20 84,910004 85,489998 83,300003 83,629997 14360400,000000
DD 2021-01-19 83,199997 84,559998 82,010002 83,790001 13628200,000000
DD 2021-01-15 81,919998 82,570000 80,480003 81,690002 13375800,000000
DD 2021-01-14 82,120003 83,230003 81,580002 81,959999 13975100,000000
DD 2021-01-13 84,559998 85,550003 81,760002 82,830002 15219200,000000
DD 2021-01-12 83,559998 87,269997 83,470001 85,680000 16403600,000000
DD 2021-01-11 80,169998 85,470001 80,050003 83,320000 15477100,000000
DD 2021-01-08 80,459999 82,919998 80,459999 81,150002 14651700,000000
DD 2021-01-07 77,970001 80,940002 77,970001 80,239998 19333900,000000
DD 2021-01-06 74,449997 78,080002 74,410004 77,139999 21014200,000000
DD 2021-01-05 69,980003 74,190002 69,980003 73,199997 13269700,000000
DD 2021-01-04 71,680000 72,320000 70,139999 69,769997 12044800,000000
DD 2020-12-31 70,330002 71,550003 70,000000 70,550003 9596100,000000
DD 2020-12-30 69,339996 70,400002 69,269997 69,750000 4683000,000000
DD 2020-12-29 68,750000 69,620003 68,650002 68,760002 5159500,000000
DD 2020-12-28 69,930000 70,050003 68,639999 68,110001 4712300,000000
DD 2020-12-24 69,400002 69,629997 68,879997 69,000000 2409700,000000
DD 2020-12-23 70,419998 71,040001 69,160004 68,639999 7201800,000000
DD 2020-12-22 70,580002 71,080002 70,089996 69,870003 6129500,000000
DD 2020-12-21 69,989998 70,940002 69,300003 69,900002 6392000,000000
DD 2020-12-18 71,260002 71,480003 69,919998 70,769997 17438100,000000
DD 2020-12-17 68,860001 69,610001 68,480003 68,940002 4159100,000000
DD 2020-12-16 67,849998 68,830002 67,570000 67,839996 4283700,000000
DD 2020-12-15 66,379997 68,040001 66,019997 67,489998 5027400,000000
DD 2020-12-14 67,169998 67,220001 65,750000 65,239998 5356500,000000
DD 2020-12-11 65,980003 66,529999 65,279999 65,879997 3173800,000000
DD 2020-12-10 66,959999 67,099998 66,339996 66,050003 3239400,000000
DD 2020-12-09 67,150002 67,750000 66,559998 67,040001 3697500,000000
DD 2020-12-08 65,320000 67,169998 65,209999 66,279999 4906400,000000
DD 2020-12-07 65,589996 66,239998 65,070000 64,910004 4037200,000000
DD 2020-12-04 64,650002 66,169998 64,540001 65,500000 6714900,000000
DD 2020-12-03 63,950001 64,930000 63,799999 63,680000 4191000,000000
DD 2020-12-02 63,480000 64,290001 63,250000 63,459999 5959500,000000
DD 2020-12-01 64,839996 65,230003 63,330002 63,029999 4505200,000000
DD 2020-11-30 64,139999 64,370003 63,020000 62,939999 5259400,000000
DD 2020-11-27 64,790001 65,389999 64,220001 64,029999 1544100,000000
DD 2020-11-25 65,519997 65,519997 64,360001 64,080002 3323600,000000
DD 2020-11-24 64,599998 66,330002 64,290001 65,019997 5753800,000000
DD 2020-11-23 63,020000 64,000000 62,980000 62,799999 3807400,000000
DD 2020-11-20 61,900002 62,750000 61,730000 61,770000 2721700,000000
DD 2020-11-19 61,900002 62,480000 61,250000 61,279999 2265600,000000
DD 2020-11-18 63,500000 64,300003 62,139999 61,380001 3602700,000000
DD 2020-11-17 62,720001 63,549999 61,810001 62,369999 3101400,000000
DD 2020-11-16 63,000000 63,430000 62,099998 62,630001 3881900,000000
DD 2020-11-13 60,389999 61,900002 60,389999 60,860001 2211600,000000
DD 2020-11-12 59,980000 61,139999 59,419998 59,230000 2880700,000000
DD 2020-11-11 61,869999 62,040001 59,830002 59,560001 4033900,000000
DD 2020-11-10 61,919998 62,830002 61,340000 60,990002 6267500,000000
DD 2020-11-09 62,060001 64,650002 61,500000 60,889999 7970300,000000
DD 2020-11-06 60,200001 60,700001 59,419998 58,880001 3817300,000000
DD 2020-11-05 59,020000 61,000000 58,830002 59,439999 4926100,000000
DD 2020-11-04 59,189999 59,750000 58,049999 57,439999 3622600,000000
DD 2020-11-03 59,590000 60,150002 59,040001 58,869999 3122000,000000
DD 2020-11-02 57,900002 59,060001 57,150002 58,070000 4526800,000000
DD 2020-10-30 57,580002 58,110001 56,180000 56,169998 5363100,000000
DD 2020-10-29 55,259998 58,700001 55,230000 57,240002 6488900,000000
DD 2020-10-28 56,000000 56,869999 55,630001 55,209999 5259300,000000
DD 2020-10-27 58,230000 58,400002 57,139999 56,639999 6740400,000000
DD 2020-10-26 59,119999 59,119999 57,840000 57,770000 3543700,000000
DD 2020-10-23 59,939999 60,139999 59,250000 59,070000 2377000,000000
DD 2020-10-22 58,910000 59,619999 58,250000 58,740002 2977100,000000
DD 2020-10-21 59,160000 60,070000 58,570000 57,930000 4201800,000000
DD 2020-10-20 58,680000 60,099998 58,549999 58,740002 3722700,000000
DD 2020-10-19 59,349998 60,209999 58,209999 57,709999 3827900,000000
DD 2020-10-16 59,450001 59,939999 58,930000 58,430000 2805300,000000
DD 2020-10-15 57,990002 59,450001 57,669998 58,540001 2952600,000000
DD 2020-10-14 58,270000 59,349998 57,619999 58,040001 3736800,000000
DD 2020-10-13 57,900002 58,750000 57,520000 57,590000 3694900,000000
DD 2020-10-12 59,419998 59,549999 58,299999 57,700001 3193000,000000
DD 2020-10-09 59,639999 60,200001 59,189999 58,570000 3091900,000000
DD 2020-10-08 58,330002 59,290001 58,139999 58,529999 4741600,000000
DD 2020-10-07 56,529999 58,169998 56,480000 56,939999 6312800,000000
DD 2020-10-06 56,680000 57,590000 56,040001 55,439999 7715900,000000
DD 2020-10-05 55,619999 56,500000 55,400002 55,380001 5455300,000000
DD 2020-10-02 53,730000 55,570000 53,520000 54,090000 4846900,000000
DD 2020-10-01 55,959999 56,310001 54,430000 53,849998 4579500,000000
DD 2020-09-30 55,540001 56,330002 55,020000 54,790001 4128500,000000
DD 2020-09-29 56,630001 56,689999 55,020000 54,500000 4098400,000000
DD 2020-09-28 55,970001 57,290001 55,869999 55,849998 3544800,000000
DD 2020-09-25 53,810001 55,270000 53,490002 54,349998 2942200,000000
DD 2020-09-24 54,250000 55,029999 53,590000 53,619999 3728100,000000
DD 2020-09-23 55,590000 56,180000 54,310001 53,689999 5227300,000000
DD 2020-09-22 56,220001 56,290001 55,380001 55,070000 3102500,000000
DD 2020-09-21 57,360001 57,680000 55,880001 55,480000 5953900,000000
DD 2020-09-18 60,130001 60,480000 58,669998 58,549999 5603900,000000
DD 2020-09-17 59,330002 60,919998 59,029999 60,009998 4321500,000000
DD 2020-09-16 59,750000 60,980000 59,150002 59,419998 3529300,000000
DD 2020-09-15 59,430000 59,959999 59,220001 58,810001 2308400,000000
DD 2020-09-14 59,189999 60,090000 58,860001 58,689999 2997500,000000
DD 2020-09-11 58,160000 59,080002 57,630001 57,840000 2989300,000000
DD 2020-09-10 58,110001 58,580002 57,590000 57,009998 4153000,000000
DD 2020-09-09 57,540001 58,470001 57,330002 57,209999 2913700,000000
DD 2020-09-08 57,970001 58,000000 56,580002 56,110001 5007200,000000
DD 2020-09-04 58,889999 59,119999 57,980000 58,070000 4802800,000000
DD 2020-09-03 60,000000 60,459999 57,419998 57,389999 6023400,000000
DD 2020-09-02 57,430000 60,349998 57,279999 59,410000 6824300,000000
DD 2020-09-01 55,410000 57,270000 54,919998 56,549999 4524000,000000
DD 2020-08-31 56,830002 56,900002 55,740002 55,070000 3019500,000000
DD 2020-08-28 56,820000 57,259998 56,299999 56,470001 2076200,000000
DD 2020-08-27 56,939999 57,470001 56,139999 55,869999 2507200,000000
DD 2020-08-26 56,040001 57,180000 55,720001 56,200001 2525600,000000
DD 2020-08-25 57,230000 57,669998 56,040001 55,500000 2958600,000000
DD 2020-08-24 55,740002 56,990002 55,060001 56,180000 5856000,000000
DD 2020-08-21 56,000000 56,189999 55,029999 54,450001 3058800,000000
DD 2020-08-20 55,619999 56,340000 55,250000 55,410000 2383600,000000
DD 2020-08-19 56,869999 57,209999 56,139999 55,570000 3864100,000000
DD 2020-08-18 57,639999 57,919998 56,939999 56,290001 2986500,000000
DD 2020-08-17 58,110001 58,459999 57,419998 56,740002 2419500,000000
DD 2020-08-14 57,480000 58,580002 57,209999 57,439999 2664300,000000
DD 2020-08-13 57,750000 58,470001 57,480000 57,299999 4071700,000000
DD 2020-08-12 59,000000 59,500000 58,320000 57,619999 5353700,000000
DD 2020-08-11 58,980000 59,830002 57,180000 56,590000 9855500,000000
DD 2020-08-10 56,009998 57,799999 55,950001 56,950001 4120700,000000
DD 2020-08-07 54,459999 55,880001 53,810001 55,169998 3194500,000000
DD 2020-08-06 55,160000 55,230000 54,380001 54,029999 5691200,000000
DD 2020-08-05 53,820000 55,369999 53,770000 54,049999 4917100,000000
DD 2020-08-04 52,369999 53,520000 52,119999 52,500000 4692800,000000
DD 2020-08-03 53,029999 53,330002 52,380001 51,810001 4768500,000000
DD 2020-07-31 53,770000 54,959999 52,910000 52,810001 4830800,000000
DD 2020-07-30 53,549999 54,430000 52,160000 53,090000 6584500,000000
DD 2020-07-29 53,639999 55,639999 53,639999 54,529999 4231600,000000
DD 2020-07-28 54,630001 55,240002 53,970001 53,060001 4178000,000000
DD 2020-07-27 54,610001 55,759998 54,029999 54,360001 2696300,000000
DD 2020-07-24 55,150002 55,410000 54,169998 53,580002 4979400,000000
DD 2020-07-23 54,299999 55,470001 54,040001 54,360001 4279100,000000
DD 2020-07-22 53,540001 54,490002 53,380001 53,459999 1781200,000000
DD 2020-07-21 53,439999 54,380001 53,189999 52,970001 4549200,000000
DD 2020-07-20 54,070000 54,410000 53,119999 52,200001 2858100,000000
DD 2020-07-17 54,990002 55,480000 54,500000 53,549999 2659400,000000
DD 2020-07-16 54,500000 55,369999 54,189999 53,799999 2227100,000000
DD 2020-07-15 54,730000 55,200001 53,820000 53,880001 3390100,000000
DD 2020-07-14 52,410000 53,810001 51,980000 52,700001 2989700,000000
DD 2020-07-13 52,730000 53,520000 52,310001 51,590000 5037000,000000
DD 2020-07-10 51,000000 52,389999 50,810001 51,310001 3777800,000000
DD 2020-07-09 52,389999 52,459999 50,750000 50,000000 5594300,000000
DD 2020-07-08 53,520000 53,770000 51,639999 51,320000 4927800,000000
DD 2020-07-07 53,889999 54,380001 53,119999 52,660000 3926100,000000
DD 2020-07-06 54,730000 54,939999 53,639999 53,639999 4077200,000000
DD 2020-07-02 53,009998 54,220001 52,910000 52,759998 5073300,000000
DD 2020-07-01 53,119999 53,830002 52,070000 51,389999 4538000,000000
DD 2020-06-30 52,110001 53,470001 51,889999 52,180000 5196100,000000
DD 2020-06-29 51,990002 52,980000 51,779999 51,540001 3489000,000000
DD 2020-06-26 52,849998 52,849998 50,939999 50,500000 7590100,000000
DD 2020-06-25 51,750000 53,230000 50,810001 52,150002 4460000,000000
DD 2020-06-24 52,540001 52,820000 51,419998 50,619999 4932800,000000
DD 2020-06-23 53,770000 53,910000 52,570000 51,970001 5469400,000000
DD 2020-06-22 52,610001 53,750000 51,580002 52,040001 4791700,000000
DD 2020-06-19 54,180000 54,830002 52,320000 51,660000 9136800,000000
DD 2020-06-18 52,290001 53,299999 52,020000 51,639999 4795300,000000
DD 2020-06-17 53,830002 53,869999 52,599998 51,830002 2776400,000000
DD 2020-06-16 54,130001 54,580002 52,340000 52,180000 5628000,000000
DD 2020-06-15 49,400002 52,380001 49,009998 51,060001 5641000,000000
DD 2020-06-12 52,169998 52,240002 49,790001 50,099998 5708800,000000
DD 2020-06-11 51,119999 52,169998 49,139999 49,090000 8205800,000000
DD 2020-06-10 55,930000 56,009998 53,619999 52,720001 8753700,000000
DD 2020-06-09 55,939999 57,070000 55,299999 54,930000 6118500,000000
DD 2020-06-08 56,619999 57,250000 55,820000 56,020000 7314600,000000
DD 2020-06-05 56,090000 58,669998 56,000000 55,139999 11223800,000000
DD 2020-06-04 54,150002 55,049999 54,080002 54,000000 3941900,000000
DD 2020-06-03 53,360001 55,070000 53,259998 53,610001 6853100,000000
DD 2020-06-02 50,950001 52,650002 50,820000 51,709999 7516200,000000
DD 2020-06-01 50,340000 51,099998 50,049999 49,970001 5492800,000000
DD 2020-05-29 50,209999 50,849998 49,430000 49,830002 6564700,000000
DE 2022-06-27 317,630005 320,690002 311,350006 315,329987 1683218,000000
DE 2022-06-24 300,869995 313,859985 299,350006 310,869995 2297021,000000
DE 2022-06-23 314,790009 317,100006 295,614990 297,510010 4232850,000000
DE 2022-06-22 321,000000 323,855896 317,630005 317,929993 1636951,000000
DE 2022-06-21 330,899994 334,869995 328,000000 329,269989 1425389,000000
DE 2022-06-17 314,730011 326,480011 314,730011 322,720001 2244556,000000
DE 2022-06-16 322,540009 323,670013 314,700012 317,570007 1797146,000000
DE 2022-06-15 328,380005 335,269989 325,471191 330,579987 1442602,000000
DE 2022-06-14 326,170013 330,404999 322,619995 326,579987 1629003,000000
DE 2022-06-13 325,000000 333,679993 322,299988 324,899994 1794998,000000
DE 2022-06-10 336,880005 341,000000 333,380005 335,230011 1305557,000000
DE 2022-06-09 351,100006 353,670013 345,299988 345,329987 1415015,000000
DE 2022-06-08 360,950012 364,760010 354,029999 355,019989 1740447,000000
DE 2022-06-07 360,750000 368,510010 358,000000 367,839996 927788,000000
DE 2022-06-06 363,170013 363,809998 358,579987 362,910004 973962,000000
DE 2022-06-03 357,420013 363,640015 357,019989 361,000000 1065346,000000
DE 2022-06-02 353,869995 361,410004 351,010010 361,079987 1144405,000000
DE 2022-06-01 363,079987 362,910004 348,559998 352,149994 1714911,000000
DE 2022-05-31 358,299988 361,859985 354,809998 357,779999 2701294,000000
DE 2022-05-27 353,890015 360,880005 352,329987 360,730011 1953054,000000
DE 2022-05-26 343,459991 348,869995 340,450012 347,510010 1349880,000000
DE 2022-05-25 337,579987 345,730011 336,220001 342,970001 1985138,000000
DE 2022-05-24 337,579987 344,140015 336,220001 340,529999 991441,000000
DE 2022-05-23 316,950012 337,269989 316,329987 335,359985 4286439,000000
DE 2022-05-20 339,630005 344,369995 307,690002 313,309998 8808372,000000
DE 2022-05-19 364,399994 370,450012 356,299988 364,619995 2197390,000000
DE 2022-05-18 384,000000 385,089996 367,350006 368,670013 1494489,000000
DE 2022-05-17 381,510010 386,010010 377,339996 384,260010 1211511,000000
DE 2022-05-13 364,549988 370,000000 363,230011 366,690002 1750265,000000
DE 2022-05-12 362,839996 367,570007 354,299988 362,980011 1889005,000000
DE 2022-05-11 365,890015 374,489990 362,190002 364,029999 1208720,000000
DE 2022-05-10 367,989990 371,489990 360,500000 364,750000 1320909,000000
DE 2022-05-09 372,000000 374,390015 362,390015 364,529999 1619245,000000
DE 2022-05-06 383,570007 383,570007 371,640015 377,459991 1465014,000000
DE 2022-05-05 393,890015 396,160004 379,109985 383,040009 1451418,000000
DE 2022-05-04 391,239990 398,399994 384,750000 396,350006 1686305,000000
DE 2022-05-03 385,829987 390,720001 383,489990 389,440002 1433074,000000
DE 2022-05-02 374,959991 382,489990 371,600006 381,230011 1563033,000000
DE 2022-04-29 386,149994 389,970001 376,390015 377,549988 1518053,000000
DE 2022-04-27 381,910004 390,070007 375,500000 385,529999 1599184,000000
DE 2022-04-26 385,029999 390,640015 380,089996 381,769989 1542521,000000
DE 2022-04-25 391,929993 391,929993 372,190002 385,510010 4476402,000000
DE 2022-04-22 419,730011 420,679993 401,679993 403,570007 1946737,000000
DE 2022-04-21 440,850006 441,040009 423,529999 424,359985 1629017,000000
DE 2022-04-20 444,690002 446,760010 436,529999 437,390015 1679658,000000
DE 2022-04-19 439,799988 441,519989 434,739990 437,820007 1197752,000000
DE 2022-04-18 432,500000 445,529999 432,239990 438,450012 1455511,000000
DE 2022-04-14 427,929993 439,410004 427,929993 436,750000 1488908,000000
DE 2022-04-13 422,329987 427,959991 421,209991 427,290009 1094760,000000
DE 2022-04-12 422,820007 427,500000 417,510010 419,730011 1088151,000000
DE 2022-04-11 416,489990 425,559998 416,489990 418,510010 1359405,000000
DE 2022-04-08 413,140015 419,929993 407,660004 418,299988 1286905,000000
DE 2022-04-07 409,769989 412,529999 401,820007 409,459991 1610456,000000
DE 2022-04-06 410,579987 414,750000 406,040009 411,250000 1213411,000000
DE 2022-04-05 418,700012 422,470001 411,220001 413,709991 1357896,000000
DE 2022-04-04 418,559998 418,720001 407,839996 417,450012 1039029,000000
DE 2022-04-01 417,049988 421,920013 413,820007 416,799988 1421737,000000
DE 2022-03-31 414,200012 420,679993 413,299988 415,459991 1865725,000000
DE 2022-03-30 413,799988 424,649994 413,519989 415,549988 1617070,000000
DE 2022-03-29 424,489990 424,489990 409,390015 412,920013 3569791,000000
DE 2022-03-28 437,980011 437,980011 427,359985 432,609985 1551760,000000
DE 2022-03-25 432,339996 436,950012 428,119995 436,450012 1458985,000000
DE 2022-03-24 430,440002 435,410004 425,829987 432,220001 1864927,000000
DE 2022-03-23 423,149994 435,000000 420,549988 431,519989 2608758,000000
DE 2022-03-22 425,000000 436,279999 423,209991 427,549988 2225001,000000
DE 2022-03-21 415,000000 426,799988 414,410004 422,290009 2671804,000000
DE 2022-03-18 407,660004 414,929993 404,299988 413,149994 2910246,000000
DE 2022-03-17 384,540009 407,230011 384,019989 406,149994 2744407,000000
DE 2022-03-16 390,000000 400,880005 382,010010 388,200012 2237484,000000
DE 2022-03-15 392,489990 395,000000 381,739990 388,470001 2163764,000000
DE 2022-03-14 393,000000 399,549988 386,450012 393,859985 2441368,000000
DE 2022-03-11 382,970001 392,339996 382,429993 389,480011 2092941,000000
DE 2022-03-10 364,500000 379,609985 362,299988 378,149994 1633141,000000
DE 2022-03-09 369,250000 373,959991 364,239990 368,859985 1721629,000000
DE 2022-03-08 373,859985 389,000000 364,149994 364,929993 3511064,000000
DE 2022-03-07 394,320007 405,489990 368,079987 369,000000 5274974,000000
DE 2022-03-04 378,869995 390,609985 374,510010 390,070007 2215722,000000
DE 2022-03-03 378,239990 386,079987 375,679993 381,929993 2958148,000000
DE 2022-03-02 360,779999 381,220001 360,390015 375,980011 2488357,000000
DE 2022-03-01 361,119995 361,869995 350,609985 358,649994 2838863,000000
DE 2022-02-28 348,000000 362,390015 346,000000 360,019989 3123667,000000
DE 2022-02-25 342,700012 348,309998 338,000000 346,980011 3223660,000000
DE 2022-02-24 329,070007 343,790009 326,750000 342,760010 3597230,000000
DE 2022-02-23 355,000000 355,989990 337,260010 337,519989 2931556,000000
DE 2022-02-22 365,230011 370,470001 352,209991 353,779999 2314683,000000
DE 2022-02-18 379,769989 392,959991 366,019989 369,100006 3729419,000000
DE 2022-02-17 386,529999 390,679993 379,100006 380,529999 2549295,000000
DE 2022-02-16 391,459991 394,040009 385,410004 390,559998 2143581,000000
DE 2022-02-15 390,750000 396,000000 389,049988 393,399994 1578772,000000
DE 2022-02-14 394,109985 397,690002 383,950012 387,260010 1781427,000000
DE 2022-02-11 394,269989 399,730011 387,320007 392,670013 2381005,000000
DE 2022-02-10 392,799988 399,200012 390,089996 393,149994 1400978,000000
DE 2022-02-09 392,500000 399,630005 392,500000 395,399994 1617851,000000
DE 2022-02-08 376,399994 391,959991 374,230011 389,880005 2631187,000000
DE 2022-02-07 370,320007 374,510010 368,700012 372,200012 1074019,000000
DE 2022-02-04 368,140015 372,790009 363,540009 369,489990 1096354,000000
DE 2022-02-03 371,350006 376,859985 369,829987 370,890015 790721,000000
DE 2022-02-02 378,570007 379,690002 366,980011 374,480011 1637125,000000
DE 2022-02-01 375,000000 379,549988 371,029999 377,880005 1335554,000000
DE 2022-01-31 374,000000 376,730011 367,019989 376,399994 2182292,000000
DE 2022-01-28 372,119995 377,140015 364,540009 373,790009 2051326,000000
DE 2022-01-27 375,690002 382,880005 370,450012 375,959991 2030121,000000
DE 2022-01-26 369,380005 380,750000 366,540009 372,239990 2092489,000000
DE 2022-01-25 358,179993 370,260010 350,799988 368,220001 2482749,000000
DE 2022-01-24 356,570007 365,549988 347,010010 364,029999 2252069,000000
DE 2022-01-21 367,589996 371,109985 359,859985 364,279999 1469231,000000
DE 2022-01-20 375,600006 380,000000 365,880005 366,980011 2014348,000000
DE 2022-01-19 387,239990 387,859985 374,750000 375,899994 1916707,000000
DE 2022-01-18 380,640015 387,980011 379,619995 383,910004 2685384,000000
DE 2022-01-14 376,660004 380,079987 373,489990 379,559998 1309552,000000
DE 2022-01-13 378,679993 384,200012 378,579987 380,390015 1325097,000000
DE 2022-01-12 382,299988 383,859985 372,519989 376,250000 1216281,000000
DE 2022-01-11 382,880005 383,529999 375,739990 380,549988 1248081,000000
DE 2022-01-10 381,269989 385,890015 373,989990 379,859985 1805336,000000
DE 2022-01-07 376,869995 382,000000 376,519989 378,649994 1487228,000000
DE 2022-01-06 374,510010 378,429993 368,239990 376,359985 1529851,000000
DE 2022-01-05 373,040009 386,519989 371,779999 372,049988 3144861,000000
DE 2022-01-04 354,109985 373,750000 352,709991 371,290009 3027552,000000
DE 2022-01-03 344,000000 350,299988 343,989990 350,109985 1463284,000000
DE 2021-12-31 342,329987 343,940002 341,059998 342,890015 982948,000000
DE 2021-12-30 345,809998 348,049988 341,839996 342,029999 1335965,000000
DE 2021-12-29 348,359985 351,220001 345,519989 345,709991 1171355,000000
DE 2021-12-28 349,279999 353,140015 348,890015 349,769989 693309,000000
DE 2021-12-27 350,000000 351,760010 348,450012 350,750000 893755,000000
DE 2021-12-23 348,000000 351,489990 346,299988 349,220001 986198,000000
DE 2021-12-22 349,079987 351,600006 343,540009 347,000000 1456036,000000
DE 2021-12-21 342,769989 352,519989 342,160004 349,809998 1498585,000000
DE 2021-12-20 342,940002 343,500000 336,320007 338,660004 1701756,000000
DE 2021-12-17 349,299988 350,380005 341,559998 347,029999 2968223,000000
DE 2021-12-16 349,769989 351,769989 347,000000 348,290009 1770122,000000
DE 2021-12-15 349,489990 350,179993 338,019989 343,940002 1975246,000000
DE 2021-12-14 349,880005 354,350006 346,010010 348,549988 1676245,000000
DE 2021-12-13 359,119995 361,049988 349,380005 351,420013 1374164,000000
DE 2021-12-10 362,859985 364,000000 357,339996 358,359985 1164719,000000
DE 2021-12-09 359,850006 364,309998 358,000000 361,920013 875815,000000
DE 2021-12-08 362,269989 363,950012 357,760010 361,250000 1041579,000000
DE 2021-12-07 359,690002 366,970001 359,149994 361,339996 1474282,000000
DE 2021-12-06 352,750000 357,899994 350,510010 354,510010 1470483,000000
DE 2021-12-03 352,619995 353,040009 345,000000 349,239990 1345102,000000
DE 2021-12-02 344,880005 354,119995 343,459991 350,540009 1643793,000000
DE 2021-12-01 353,619995 353,730011 341,399994 341,549988 1737302,000000
DE 2021-11-30 346,200012 352,140015 341,850006 345,540009 3680356,000000
DE 2021-11-29 366,000000 367,000000 346,359985 348,089996 2881419,000000
DE 2021-11-26 355,000000 361,299988 348,790009 359,299988 2302486,000000
DE 2021-11-24 359,269989 374,640015 358,829987 367,859985 4393039,000000
DE 2021-11-23 348,980011 353,079987 344,899994 349,279999 1613945,000000
DE 2021-11-22 347,769989 354,700012 343,109985 349,160004 1706410,000000
DE 2021-11-19 353,730011 354,850006 345,529999 346,149994 1724935,000000
DE 2021-11-18 364,480011 365,720001 356,899994 357,109985 2047298,000000
DE 2021-11-17 360,000000 360,399994 349,200012 353,519989 1626727,000000
DE 2021-11-16 359,880005 366,200012 358,200012 362,010010 1067130,000000
DE 2021-11-15 362,109985 363,750000 359,640015 361,149994 963574,000000
DE 2021-11-12 357,220001 359,149994 353,529999 358,859985 1010202,000000
DE 2021-11-11 353,070007 358,600006 352,260010 356,010010 750190,000000
DE 2021-11-10 353,899994 355,529999 350,200012 352,670013 968045,000000
DE 2021-11-09 362,000000 363,170013 352,000000 355,820007 1293398,000000
DE 2021-11-08 359,000000 365,250000 358,589996 360,859985 1535256,000000
DE 2021-11-05 352,799988 358,679993 351,010010 355,200012 1403772,000000
DE 2021-11-04 344,829987 350,850006 344,420013 350,850006 1217266,000000
DE 2021-11-03 346,149994 346,859985 335,450012 343,049988 2737362,000000
DE 2021-11-02 360,059998 360,059998 350,489990 355,299988 1231278,000000
DE 2021-11-01 347,119995 365,619995 346,329987 358,750000 2273298,000000
DE 2021-10-29 348,500000 349,359985 340,549988 342,309998 1561336,000000
DE 2021-10-28 339,279999 349,790009 338,230011 349,700012 1897964,000000
DE 2021-10-27 342,739990 346,019989 338,019989 338,230011 1745158,000000
DE 2021-10-26 353,359985 353,850006 340,959991 341,149994 1350756,000000
DE 2021-10-25 340,290009 353,730011 339,839996 352,720001 1564249,000000
DE 2021-10-22 345,040009 346,000000 339,679993 340,709991 824753,000000
DE 2021-10-21 343,929993 345,070007 340,760010 342,929993 874143,000000
DE 2021-10-20 343,649994 346,059998 341,950012 344,049988 1000875,000000
DE 2021-10-19 334,910004 343,769989 334,100006 343,089996 1432406,000000
DE 2021-10-18 330,690002 333,209991 328,640015 331,839996 1071404,000000
DE 2021-10-15 332,950012 336,000000 331,670013 332,760010 1432855,000000
DE 2021-10-14 321,529999 332,750000 320,500000 329,769989 2403692,000000
DE 2021-10-13 332,049988 332,750000 327,239990 329,000000 1771783,000000
DE 2021-10-12 333,320007 334,450012 329,859985 330,600006 1319067,000000
DE 2021-10-11 343,019989 343,619995 332,459991 332,589996 1037391,000000
DE 2021-10-08 344,059998 345,339996 341,420013 343,170013 1167165,000000
DE 2021-10-07 341,230011 347,760010 340,429993 344,089996 1102657,000000
DE 2021-10-06 333,500000 338,480011 329,670013 338,399994 1310450,000000
DE 2021-10-05 336,799988 341,070007 332,760010 338,290009 1307496,000000
DE 2021-10-04 340,739990 342,559998 336,820007 338,440002 1122018,000000
DE 2021-10-01 338,100006 344,579987 333,649994 342,200012 1659811,000000
DE 2021-09-30 352,450012 352,140015 334,950012 335,070007 2079288,000000
DE 2021-09-29 354,809998 355,649994 350,809998 350,869995 1320426,000000
DE 2021-09-28 350,730011 356,500000 350,390015 353,940002 2013749,000000
DE 2021-09-27 348,779999 355,799988 348,799988 352,420013 1282550,000000
DE 2021-09-24 349,859985 353,329987 348,549988 349,250000 1166558,000000
DE 2021-09-23 345,000000 352,309998 344,959991 351,500000 1493716,000000
DE 2021-09-22 341,649994 345,529999 339,910004 340,839996 1238200,000000
DE 2021-09-21 342,750000 344,920013 333,769989 336,950012 1474826,000000
DE 2021-09-20 340,640015 342,500000 334,670013 339,730011 2336769,000000
DE 2021-09-17 351,510010 354,329987 347,970001 349,089996 6528132,000000
DE 2021-09-16 360,579987 361,220001 353,200012 355,329987 1681828,000000
DE 2021-09-15 355,079987 360,769989 354,019989 359,769989 1327266,000000
DE 2021-09-14 362,519989 362,480011 355,019989 355,980011 1406730,000000
DE 2021-09-13 366,000000 366,709991 356,989990 361,519989 1691579,000000
DE 2021-09-10 367,519989 368,450012 362,750000 363,070007 1164833,000000
DE 2021-09-09 368,820007 371,239990 363,029999 364,839996 1585366,000000
DE 2021-09-08 371,489990 372,350006 362,220001 370,230011 2323701,000000
DE 2021-09-07 385,459991 387,390015 370,260010 371,739990 3592212,000000
DE 2021-09-03 384,730011 393,000000 384,000000 389,339996 1851500,000000
DE 2021-09-02 379,089996 385,000000 377,799988 384,950012 1316976,000000
DE 2021-09-01 378,200012 379,000000 369,190002 376,709991 1869679,000000
DE 2021-08-31 381,000000 381,420013 373,829987 378,029999 1533677,000000
DE 2021-08-30 381,000000 383,640015 376,809998 381,000000 1376909,000000
DE 2021-08-27 380,079987 382,890015 378,269989 379,329987 1107541,000000
DE 2021-08-26 375,290009 382,959991 375,070007 379,809998 1477391,000000
DE 2021-08-25 369,000000 379,309998 367,839996 376,369995 1526019,000000
DE 2021-08-24 365,000000 372,950012 365,000000 367,980011 1613721,000000
DE 2021-08-23 354,149994 363,149994 352,250000 362,799988 1904164,000000
DE 2021-08-20 363,000000 367,170013 344,760010 351,429993 3484508,000000
DE 2021-08-19 368,559998 368,420013 354,880005 358,980011 2251037,000000
DE 2021-08-18 374,250000 376,000000 371,559998 371,609985 1372625,000000
DE 2021-08-17 381,500000 382,609985 374,109985 376,329987 1183364,000000
DE 2021-08-16 381,000000 383,329987 378,700012 383,029999 910354,000000
DE 2021-08-13 386,149994 387,239990 382,640015 384,000000 814233,000000
DE 2021-08-12 386,070007 388,519989 383,670013 385,619995 1314260,000000
DE 2021-08-11 377,399994 386,309998 375,540009 386,079987 1648529,000000
DE 2021-08-10 371,000000 377,420013 369,690002 376,619995 1175550,000000
DE 2021-08-09 36491,000000 370,920013 363,269989 369,320007 923456,000000
DE 2021-08-06 367,000000 368,500000 365,570007 366,880005 662555,000000
DE 2021-08-05 363,850006 364,950012 361,369995 364,320007 793530,000000
DE 2021-08-04 364,329987 366,489990 360,359985 360,670013 793232,000000
DE 2021-08-03 357,579987 366,790009 354,359985 365,859985 973289,000000
DE 2021-08-02 363,899994 367,410004 355,250000 355,950012 1096846,000000
DE 2021-07-30 359,709991 361,790009 357,489990 361,589996 1044815,000000
DE 2021-07-29 358,529999 362,059998 356,250000 359,799988 1390593,000000
DE 2021-07-28 354,309998 356,880005 351,109985 353,559998 1247248,000000
DE 2021-07-27 352,399994 357,649994 350,540009 353,519989 986824,000000
DE 2021-07-26 355,640015 356,890015 351,059998 355,459991 865496,000000
DE 2021-07-23 352,299988 355,670013 351,549988 354,700012 796748,000000
DE 2021-07-22 352,589996 354,250000 351,100006 351,329987 810451,000000
DE 2021-07-21 352,589996 354,250000 351,190002 352,989990 211865,000000
DE 2021-07-20 337,440002 349,269989 335,010010 348,029999 2052524,000000
DE 2021-07-19 335,000000 337,339996 329,019989 334,950012 1848469,000000
DE 2021-07-16 347,619995 349,040009 342,000000 342,489990 1153902,000000
DE 2021-07-15 342,899994 347,709991 342,670013 346,100006 1500231,000000
DE 2021-07-14 353,390015 353,450012 344,570007 345,570007 1367784,000000
DE 2021-07-13 356,000000 355,980011 350,579987 350,769989 843170,000000
DE 2021-07-12 347,730011 354,739990 345,809998 354,279999 1510253,000000
DE 2021-07-09 349,200012 350,720001 347,549988 349,480011 1325388,000000
DE 2021-07-08 345,000000 347,350006 339,500000 343,579987 1620591,000000
DE 2021-07-07 348,380005 352,559998 348,220001 351,880005 1264330,000000
DE 2021-07-06 352,500000 352,809998 344,290009 349,450012 1782549,000000
DE 2021-07-02 354,570007 355,910004 351,279999 352,500000 1115352,000000
DE 2021-07-01 355,660004 356,190002 352,029999 354,290009 1440495,000000
DE 2021-06-30 348,170013 353,390015 348,170013 352,709991 1596210,000000
DE 2021-06-29 350,799988 352,589996 348,100006 348,929993 1181860,000000
DE 2021-06-28 350,380005 350,670013 345,100006 349,890015 1271464,000000
DE 2021-06-25 354,089996 355,859985 347,829987 349,989990 6605003,000000
DE 2021-06-24 349,559998 354,739990 346,529999 350,619995 1928760,000000
DE 2021-06-23 342,679993 349,160004 341,489990 347,750000 3248249,000000
DE 2021-06-22 338,790009 342,640015 335,660004 342,100006 1623538,000000
DE 2021-06-21 332,970001 338,760010 332,540009 337,880005 1975455,000000
DE 2021-06-18 324,109985 331,769989 323,450012 328,970001 2924424,000000
DE 2021-06-17 335,739990 336,910004 321,899994 328,380005 3053121,000000
DE 2021-06-16 338,100006 340,000000 335,130005 336,559998 2161658,000000
DE 2021-06-15 336,890015 339,019989 335,760010 338,100006 1529381,000000
DE 2021-06-14 341,040009 342,429993 331,829987 335,540009 2738362,000000
DE 2021-06-11 345,380005 346,500000 338,619995 341,570007 1954264,000000
DE 2021-06-10 351,880005 354,269989 340,779999 341,440002 2227892,000000
DE 2021-06-09 355,769989 355,910004 349,209991 349,529999 2000815,000000
DE 2021-06-08 356,920013 359,470001 352,420013 356,579987 1521716,000000
DE 2021-06-07 357,070007 359,660004 352,950012 355,429993 1534412,000000
DE 2021-06-04 360,269989 361,440002 355,309998 356,640015 1120661,000000
DE 2021-06-03 355,230011 363,429993 354,559998 358,910004 1316653,000000
DE 2021-06-02 364,510010 365,309998 355,769989 356,709991 1864100,000000
DE 2021-06-01 364,410004 369,250000 362,010010 364,609985 1432290,000000
DE 2021-05-28 362,600006 363,470001 357,579987 361,100006 1348392,000000
DE 2021-05-27 363,380005 363,500000 358,709991 362,209991 3337100,000000
DE 2021-05-26 359,679993 361,250000 354,690002 357,739990 1949800,000000
DE 2021-05-25 361,779999 367,799988 360,369995 360,690002 1682300,000000
DE 2021-05-24 361,540009 362,489990 356,309998 359,359985 1914700,000000
DE 2021-05-21 357,799988 368,390015 352,170013 359,750000 3610800,000000
DE 2021-05-20 357,940002 359,000000 350,529999 355,220001 2947000,000000
DE 2021-05-19 361,820007 362,179993 351,019989 358,420013 2800600,000000
DE 2021-05-18 385,230011 386,320007 369,690002 369,690002 1664800,000000
DE 2021-05-17 381,989990 385,649994 378,779999 383,549988 1170200,000000
DE 2021-05-14 381,809998 386,709991 380,630005 384,000000 1142500,000000
DE 2021-05-13 368,470001 379,839996 366,470001 378,109985 1483400,000000
DE 2021-05-12 384,779999 388,529999 372,420013 373,630005 1631600,000000
DE 2021-05-11 386,220001 389,179993 377,510010 383,200012 1588500,000000
DE 2021-05-10 398,000000 400,339996 391,279999 391,399994 1601300,000000
DE 2021-05-07 387,809998 396,899994 384,329987 394,220001 1597200,000000
DE 2021-05-06 379,839996 391,000000 378,619995 389,910004 2010900,000000
DE 2021-05-05 382,660004 383,339996 378,510010 378,859985 1129600,000000
DE 2021-05-04 371,850006 381,000000 367,880005 379,579987 1692300,000000
DE 2021-05-03 376,500000 377,750000 371,880005 373,769989 924600,000000
DE 2021-04-30 372,549988 373,529999 368,609985 370,850006 1196700,000000
DE 2021-04-29 382,839996 382,839996 372,070007 376,390015 1104500,000000
DE 2021-04-28 381,179993 384,510010 379,549988 379,799988 891000,000000
DE 2021-04-27 381,500000 383,500000 378,529999 382,359985 925700,000000
DE 2021-04-26 377,019989 383,799988 377,019989 380,450012 1235700,000000
DE 2021-04-23 368,890015 377,690002 368,890015 376,269989 1301300,000000
DE 2021-04-22 375,869995 377,239990 365,600006 368,359985 1880200,000000
DE 2021-04-21 370,709991 375,829987 367,350006 375,600006 1819900,000000
DE 2021-04-20 378,350006 380,739990 366,630005 370,269989 1807400,000000
DE 2021-04-19 382,820007 383,679993 378,540009 380,720001 1145100,000000
DE 2021-04-16 386,059998 386,059998 380,820007 383,070007 1092000,000000
DE 2021-04-15 384,279999 385,950012 378,679993 382,140015 1127000,000000
DE 2021-04-14 377,850006 382,980011 377,850006 381,500000 1077100,000000
DE 2021-04-13 383,540009 384,399994 376,630005 378,670013 985100,000000
DE 2021-04-12 377,829987 379,149994 375,799988 378,260010 1165100,000000
DE 2021-04-09 375,640015 378,079987 372,519989 377,000000 1224500,000000
DE 2021-04-08 372,290009 374,529999 368,630005 374,070007 1250700,000000
DE 2021-04-07 375,750000 378,880005 372,410004 374,790009 1299300,000000
DE 2021-04-06 375,790009 381,839996 375,019989 375,609985 1309700,000000
DE 2021-04-05 375,600006 377,940002 373,910004 374,809998 1419500,000000
DE 2021-04-01 375,630005 376,000000 369,290009 372,119995 1561900,000000
DE 2021-03-31 374,970001 379,500000 368,320007 374,140015 2053300,000000
DE 2021-03-30 367,000000 375,309998 366,450012 373,920013 1278200,000000
DE 2021-03-29 370,489990 372,489990 367,500000 367,070007 1413400,000000
DE 2021-03-26 371,029999 372,899994 367,730011 371,380005 1586100,000000
DE 2021-03-25 357,269989 367,790009 353,459991 365,899994 1970600,000000
DE 2021-03-24 361,510010 368,000000 360,809998 360,029999 1860600,000000
DE 2021-03-23 367,269989 371,529999 355,899994 356,619995 2911200,000000
DE 2021-03-22 373,720001 373,720001 368,660004 370,679993 1398500,000000
DE 2021-03-19 377,500000 379,839996 371,910004 371,570007 3042100,000000
DE 2021-03-18 381,000000 392,420013 379,130005 379,480011 2753100,000000
DE 2021-03-17 376,079987 380,790009 372,230011 378,329987 1753000,000000
DE 2021-03-16 376,570007 376,570007 371,000000 372,609985 2047000,000000
DE 2021-03-15 369,089996 374,730011 366,059998 373,450012 2004400,000000
DE 2021-03-12 363,549988 370,760010 363,339996 368,589996 1941500,000000
DE 2021-03-11 365,000000 366,820007 360,779999 363,570007 1675700,000000
DE 2021-03-10 351,220001 361,690002 351,010010 360,339996 1403200,000000
DE 2021-03-09 354,720001 357,390015 351,869995 351,829987 1456800,000000
DE 2021-03-08 354,429993 359,910004 349,220001 352,829987 1764200,000000
DE 2021-03-05 343,299988 351,839996 334,140015 348,970001 1979700,000000
DE 2021-03-04 340,670013 343,519989 330,779999 337,119995 2499400,000000
DE 2021-03-03 349,940002 351,369995 342,809998 342,220001 1929100,000000
DE 2021-03-02 359,869995 359,869995 349,970001 350,579987 1882000,000000
DE 2021-03-01 355,059998 363,309998 354,339996 358,630005 2098800,000000
DE 2021-02-26 346,200012 354,410004 344,059998 348,269989 2537800,000000
DE 2021-02-25 345,709991 353,019989 342,309998 347,179993 2883000,000000
DE 2021-02-24 339,429993 346,589996 338,209991 344,809998 1941300,000000
DE 2021-02-23 331,519989 338,769989 328,000000 336,579987 2222700,000000
DE 2021-02-22 329,500000 338,549988 328,519989 336,679993 2312500,000000
DE 2021-02-19 320,000000 335,209991 315,869995 329,190002 4870100,000000
DE 2021-02-18 310,839996 311,459991 298,540009 299,519989 3110900,000000
DE 2021-02-17 314,160004 317,500000 311,390015 311,320007 1999600,000000
DE 2021-02-16 316,809998 321,670013 316,070007 316,309998 3099600,000000
DE 2021-02-12 314,049988 315,790009 312,279999 312,230011 1721600,000000
DE 2021-02-11 314,690002 315,820007 309,049988 313,690002 995400,000000
DE 2021-02-10 317,549988 317,799988 311,369995 312,869995 1070000,000000
DE 2021-02-09 316,019989 318,269989 313,170013 314,559998 1066500,000000
DE 2021-02-08 312,000000 317,190002 312,000000 316,260010 962300,000000
DE 2021-02-05 312,019989 313,019989 307,010010 308,480011 1228100,000000
DE 2021-02-04 302,850006 309,559998 301,950012 308,510010 1459000,000000
DE 2021-02-03 302,260010 302,329987 299,459991 300,399994 1185300,000000
DE 2021-02-02 296,230011 304,220001 295,720001 301,799988 1637100,000000
DE 2021-02-01 292,119995 294,019989 289,649994 291,500000 1163400,000000
DE 2021-01-29 292,100006 292,950012 285,500000 288,089996 1734300,000000
DE 2021-01-28 287,279999 297,279999 282,739990 292,239990 1504200,000000
DE 2021-01-27 289,790009 290,640015 278,950012 280,040009 1769900,000000
DE 2021-01-26 300,940002 302,160004 295,399994 295,290009 1364200,000000
DE 2021-01-25 303,140015 305,500000 296,380005 297,470001 1539600,000000
DE 2021-01-22 302,890015 306,959991 301,309998 304,420013 1429900,000000
DE 2021-01-21 302,000000 306,149994 300,000000 304,750000 1931000,000000
DE 2021-01-20 296,869995 302,190002 296,010010 300,200012 1327500,000000
DE 2021-01-19 298,250000 299,769989 294,399994 294,269989 1509600,000000
DE 2021-01-15 300,160004 301,130005 293,010010 294,679993 1766300,000000
DE 2021-01-14 302,899994 306,350006 301,950012 302,109985 1370800,000000
DE 2021-01-13 301,630005 304,000000 300,609985 300,480011 1203800,000000
DE 2021-01-12 296,119995 303,559998 293,899994 301,350006 1952300,000000
DE 2021-01-11 289,480011 295,179993 289,000000 294,200012 1303700,000000
DE 2021-01-08 297,549988 300,480011 290,390015 293,190002 1781000,000000
DE 2021-01-07 293,760010 300,559998 293,489990 299,000000 2227300,000000
DE 2021-01-06 275,000000 292,839996 274,649994 289,649994 2778300,000000
DE 2021-01-05 267,649994 274,760010 267,450012 273,609985 1829200,000000
DE 2021-01-04 271,809998 273,750000 263,850006 266,989990 2800000,000000
DE 2020-12-31 266,760010 269,190002 265,450012 268,390015 805300,000000
DE 2020-12-30 266,000000 268,359985 265,500000 265,500000 792800,000000
DE 2020-12-29 269,170013 269,540009 262,850006 263,929993 892800,000000
DE 2020-12-28 273,429993 273,559998 267,399994 266,079987 691900,000000
DE 2020-12-24 267,929993 269,579987 267,320007 267,779999 289900,000000
DE 2020-12-23 270,679993 271,380005 267,829987 266,519989 938600,000000
DE 2020-12-22 267,579987 270,579987 265,230011 267,829987 1531700,000000
DE 2020-12-21 265,920013 272,000000 265,579987 266,329987 2147000,000000
DE 2020-12-18 265,000000 271,450012 264,559998 269,260010 3274100,000000
DE 2020-12-17 263,029999 264,640015 261,540009 263,130005 1525000,000000
DE 2020-12-16 261,839996 262,380005 259,640015 259,739990 1210700,000000
DE 2020-12-15 256,329987 264,109985 255,979996 260,600006 2051100,000000
DE 2020-12-14 258,000000 258,750000 252,509995 251,380005 972900,000000
DE 2020-12-11 251,440002 256,000000 250,820007 254,410004 1403600,000000
DE 2020-12-10 253,589996 254,240005 250,619995 252,110001 1158900,000000
DE 2020-12-09 252,500000 255,500000 251,600006 253,479996 1373800,000000
DE 2020-12-08 253,119995 254,839996 251,270004 251,259995 1303600,000000
DE 2020-12-07 253,130005 253,500000 250,539993 250,669998 1598400,000000
DE 2020-12-04 253,860001 255,750000 252,789993 252,050003 1655000,000000
DE 2020-12-03 258,489990 259,809998 251,929993 251,339996 2079900,000000
DE 2020-12-02 255,130005 260,440002 254,389999 257,630005 2773200,000000
DE 2020-12-01 263,220001 265,350006 255,119995 253,779999 2086400,000000
DE 2020-11-30 262,940002 264,230011 258,109985 260,230011 2342200,000000
DE 2020-11-27 258,619995 262,200012 258,149994 260,559998 1072200,000000
DE 2020-11-25 263,010010 265,869995 254,509995 255,070007 3037900,000000
DE 2020-11-24 263,649994 264,170013 260,010010 260,119995 2345300,000000
DE 2020-11-23 260,700012 262,760010 260,160004 259,730011 2094900,000000
DE 2020-11-20 256,640015 259,660004 255,500000 257,190002 1614900,000000
DE 2020-11-19 257,290009 259,529999 255,000000 254,229996 1700400,000000
DE 2020-11-18 258,440002 260,600006 257,250000 255,970001 1618400,000000
DE 2020-11-17 256,500000 259,720001 253,500000 256,839996 1411100,000000
DE 2020-11-16 255,000000 260,339996 253,610001 257,730011 1927500,000000
DE 2020-11-13 250,820007 252,589996 249,080002 250,449997 976700,000000
DE 2020-11-12 250,850006 252,199997 246,869995 246,690002 1275700,000000
DE 2020-11-11 253,960007 254,270004 245,960007 248,029999 1659000,000000
DE 2020-11-10 249,490005 256,899994 249,490005 252,619995 1852800,000000
DE 2020-11-09 260,589996 265,869995 248,350006 247,550003 2219500,000000
DE 2020-11-06 246,580002 250,369995 246,110001 246,330002 1481600,000000
DE 2020-11-05 237,820007 247,089996 237,330002 244,720001 2031800,000000
DE 2020-11-04 237,399994 240,000000 233,199997 232,059998 1992600,000000
DE 2020-11-03 235,610001 241,619995 234,419998 238,690002 1571800,000000
DE 2020-11-02 228,490005 232,240005 227,500000 230,470001 1435900,000000
DE 2020-10-30 227,630005 228,589996 222,610001 224,710007 1306200,000000
DE 2020-10-29 222,070007 229,809998 221,729996 226,809998 1190700,000000
DE 2020-10-28 225,000000 227,500000 222,509995 222,190002 1375200,000000
DE 2020-10-27 234,199997 234,589996 228,000000 227,300003 1395700,000000
DE 2020-10-26 237,100006 237,490005 231,750000 233,009995 1010500,000000
DE 2020-10-23 237,119995 240,000000 237,119995 238,259995 820500,000000
DE 2020-10-22 236,059998 238,000000 234,880005 235,619995 1246400,000000
DE 2020-10-21 239,520004 241,919998 236,059998 235,149994 1506500,000000
DE 2020-10-20 239,800003 242,039993 237,759995 237,600006 968100,000000
DE 2020-10-19 240,250000 242,899994 237,110001 236,910004 905500,000000
DE 2020-10-16 240,000000 243,399994 239,710007 238,789993 1652600,000000
DE 2020-10-15 234,660004 239,350006 234,369995 236,979996 1225200,000000
DE 2020-10-14 237,389999 240,660004 237,089996 237,210007 1062500,000000
DE 2020-10-13 236,139999 237,580002 234,490005 235,960007 1311300,000000
DE 2020-10-12 237,139999 237,610001 235,070007 235,270004 1234800,000000
DE 2020-10-09 235,020004 237,009995 233,580002 233,559998 1091500,000000
DE 2020-10-08 230,990005 234,809998 230,710007 233,000000 1148300,000000
DE 2020-10-07 229,270004 232,529999 228,110001 229,350006 1029200,000000
DE 2020-10-06 227,270004 230,639999 226,009995 224,919998 1385800,000000
DE 2020-10-05 227,259995 231,119995 224,850006 225,759995 2071500,000000
DE 2020-10-02 215,250000 226,520004 215,020004 223,600006 1403600,000000
DE 2020-10-01 223,500000 223,779999 218,570007 217,880005 1383800,000000
DE 2020-09-30 221,380005 226,059998 220,240005 220,449997 1883900,000000
DE 2020-09-29 221,649994 222,389999 218,070007 219,009995 892800,000000
DE 2020-09-28 222,059998 224,360001 221,500000 219,970001 1191500,000000
DE 2020-09-25 214,949997 220,929993 214,830002 217,339996 1225400,000000
DE 2020-09-24 213,699997 219,380005 211,380005 214,630005 1025900,000000
DE 2020-09-23 217,580002 220,669998 214,380005 212,679993 1683500,000000
DE 2020-09-22 215,089996 219,059998 214,529999 215,679993 1622400,000000
DE 2020-09-21 216,250000 217,449997 210,179993 212,339996 2134000,000000
DE 2020-09-18 219,470001 225,380005 219,449997 220,039993 3063600,000000
DE 2020-09-17 213,800003 221,600006 212,009995 218,020004 2094000,000000
DE 2020-09-16 217,160004 218,919998 214,860001 213,520004 1572700,000000
DE 2020-09-15 219,809998 220,960007 215,190002 213,889999 1740200,000000
DE 2020-09-14 217,899994 219,119995 216,699997 216,429993 1249300,000000
DE 2020-09-11 214,130005 218,509995 213,000000 214,080002 1902400,000000
DE 2020-09-10 215,919998 218,229996 213,610001 213,240005 1840300,000000
DE 2020-09-09 210,860001 217,300003 210,860001 213,639999 1569200,000000
DE 2020-09-08 209,860001 213,240005 207,970001 208,410004 1918500,000000
DE 2020-09-04 213,190002 214,000000 208,179993 209,500000 1662300,000000
DE 2020-09-03 217,270004 218,729996 209,070007 208,970001 1975200,000000
DE 2020-09-02 218,240005 219,710007 215,669998 215,220001 1983000,000000
DE 2020-09-01 208,520004 217,720001 208,270004 215,789993 1873400,000000
DE 2020-08-31 210,000000 211,429993 207,770004 208,229996 1944500,000000
DE 2020-08-28 210,330002 210,800003 208,750000 208,070007 1261400,000000
DE 2020-08-27 211,160004 212,449997 208,820007 208,000000 1875400,000000
DE 2020-08-26 206,589996 212,289993 204,759995 209,169998 2039900,000000
DE 2020-08-25 206,000000 209,399994 205,350006 203,809998 2706800,000000
DE 2020-08-24 204,369995 206,479996 202,660004 203,610001 3177900,000000
DE 2020-08-21 196,759995 202,949997 196,000000 197,759995 6446300,000000
DE 2020-08-20 190,210007 192,050003 189,380005 189,440002 1558700,000000
DE 2020-08-19 193,000000 194,600006 191,940002 190,320007 1512700,000000
DE 2020-08-18 193,809998 194,820007 191,899994 190,460007 1120900,000000
DE 2020-08-17 193,250000 194,240005 191,199997 191,309998 1025900,000000
DE 2020-08-14 189,220001 193,210007 188,429993 189,470001 900600,000000
DE 2020-08-13 188,550003 191,169998 188,449997 187,850006 1324700,000000
DE 2020-08-12 191,289993 192,820007 189,589996 190,639999 1629000,000000
DE 2020-08-11 192,300003 195,850006 192,210007 191,539993 1909900,000000
DE 2020-08-10 185,000000 191,350006 184,399994 188,259995 2631100,000000
DE 2020-08-07 181,410004 183,710007 179,860001 181,899994 1254600,000000
DE 2020-08-06 182,000000 183,240005 180,250000 179,679993 968100,000000
DE 2020-08-05 180,000000 183,589996 179,949997 181,229996 1366100,000000
DE 2020-08-04 176,919998 178,880005 176,630005 176,559998 672800,000000
DE 2020-08-03 177,380005 178,869995 175,830002 176,070007 840600,000000
DE 2020-07-31 176,809998 176,919998 173,360001 174,770004 1409600,000000
DE 2020-07-30 178,210007 179,250000 176,279999 176,490005 1235700,000000
DE 2020-07-29 176,710007 180,759995 176,009995 178,679993 1886900,000000
DE 2020-07-28 174,899994 177,139999 174,649994 174,259995 850000,000000
DE 2020-07-27 174,690002 176,690002 172,910004 174,470001 887100,000000
DE 2020-07-24 177,110001 177,770004 174,809998 173,820007 910800,000000
DE 2020-07-23 175,699997 178,399994 175,410004 175,190002 943800,000000
DE 2020-07-22 174,190002 176,029999 174,110001 173,960007 1246300,000000
DE 2020-07-21 174,949997 176,809998 173,369995 174,119995 1079300,000000
DE 2020-07-20 175,869995 176,130005 172,699997 172,300003 1314500,000000
DE 2020-07-17 175,000000 176,929993 173,360001 174,970001 1140400,000000
DE 2020-07-16 171,960007 175,279999 170,899994 171,910004 1142400,000000
DE 2020-07-15 170,690002 174,000000 169,830002 170,889999 1992300,000000
DE 2020-07-14 163,490005 169,820007 162,300003 168,080002 1651500,000000
DE 2020-07-13 162,660004 167,320007 161,660004 162,399994 1829700,000000
DE 2020-07-10 158,270004 159,440002 157,039993 157,699997 982700,000000
DE 2020-07-09 157,820007 159,710007 156,100006 156,279999 1283400,000000
DE 2020-07-08 159,270004 159,809998 156,850006 157,000000 1042600,000000
DE 2020-07-07 158,380005 160,580002 157,649994 157,320007 1118600,000000
DE 2020-07-06 161,119995 161,589996 158,410004 158,820007 947500,000000
DE 2020-07-02 158,869995 161,919998 157,520004 156,520004 1044900,000000
DE 2020-07-01 159,649994 160,179993 155,339996 155,479996 1111100,000000
DE 2020-06-30 152,839996 158,250000 152,119995 155,779999 1836600,000000
DE 2020-06-29 150,850006 153,960007 150,320007 152,369995 1094100,000000
DE 2020-06-26 153,179993 153,869995 148,190002 146,990005 2302800,000000
DE 2020-06-25 149,220001 154,850006 148,289993 152,320007 1671100,000000
DE 2020-06-24 151,889999 152,669998 149,119995 148,419998 1985600,000000
DE 2020-06-23 156,539993 156,619995 153,690002 151,839996 940400,000000
DE 2020-06-22 153,000000 154,729996 151,750000 152,429993 1188500,000000
DE 2020-06-19 158,750000 158,860001 153,539993 152,740005 2046200,000000
DE 2020-06-18 154,539993 156,880005 153,610001 152,740005 883800,000000
DE 2020-06-17 158,929993 158,929993 154,860001 153,369995 1131600,000000
DE 2020-06-16 161,710007 163,820007 155,559998 156,119995 2105600,000000
DE 2020-06-15 148,380005 155,610001 148,119995 153,330002 1321200,000000
DE 2020-06-12 156,449997 157,270004 150,520004 152,839996 1598000,000000
DE 2020-06-11 155,229996 156,880005 150,690002 149,009995 1576200,000000
DE 2020-06-10 164,419998 165,089996 160,960007 158,779999 1311700,000000
DE 2020-06-09 163,539993 165,869995 163,130005 162,539993 1977400,000000
DE 2020-06-08 167,000000 170,410004 166,809998 166,490005 1373000,000000
DE 2020-06-05 167,899994 170,110001 165,649994 164,429993 2061200,000000
DE 2020-06-04 156,789993 161,369995 156,080002 158,919998 1469900,000000
DE 2020-06-03 155,130005 158,839996 155,059998 156,169998 1678800,000000
DE 2020-06-02 150,639999 154,100006 150,119995 150,839996 1335400,000000
DE 2020-06-01 149,339996 150,949997 147,399994 147,089996 1464600,000000
DE 2020-05-29 151,270004 152,929993 147,869995 150,029999 2249000,000000
DESP 2022-06-27 8,490000 8,630000 8,330100 8,390000 270479,000000
DESP 2022-06-24 7,740000 8,470000 7,710000 8,470000 538733,000000
DESP 2022-06-23 7,520000 7,620000 7,445000 7,620000 1842135,000000
DESP 2022-06-22 7,390000 7,685000 7,465000 7,560000 510667,000000
DESP 2022-06-21 7,590000 7,750000 7,470000 7,520000 766823,000000
DESP 2022-06-17 6,940000 7,515000 6,940000 7,490000 531738,000000
DESP 2022-06-16 7,120000 7,190000 6,840000 6,960000 350449,000000
DESP 2022-06-15 6,980000 7,470000 6,980000 7,250000 572978,000000
DESP 2022-06-14 7,080000 7,195000 6,660000 6,940000 734995,000000
DESP 2022-06-13 7,520000 7,550000 6,880000 6,900000 285673,000000
DESP 2022-06-10 7,890000 8,060000 7,685000 7,850000 585831,000000
DESP 2022-06-09 8,810000 8,790000 7,930000 8,130000 681979,000000
DESP 2022-06-08 8,840000 8,920000 8,670000 8,860000 196837,000000
DESP 2022-06-07 9,160000 9,180000 8,790000 8,810000 240987,000000
DESP 2022-06-06 9,510000 9,610000 9,280000 9,300000 121321,000000
DESP 2022-06-03 9,480000 9,510000 9,290000 9,380000 130626,000000
DESP 2022-06-02 9,110000 9,630000 9,110000 9,520000 137500,000000
DESP 2022-06-01 9,520000 9,610000 9,060000 9,160000 126510,000000
DESP 2022-05-31 9,340000 9,610000 9,310000 9,520000 137434,000000
DESP 2022-05-27 9,210000 9,400000 9,210000 9,330000 123234,000000
DESP 2022-05-26 9,000000 9,310000 9,060000 9,220000 153331,000000
DESP 2022-05-25 8,670000 9,060000 8,670000 8,960000 133140,000000
DESP 2022-05-24 8,670000 9,060000 8,760000 8,980000 45080,000000
DESP 2022-05-23 8,920000 9,020000 8,710000 9,000000 287999,000000
DESP 2022-05-20 9,060000 9,250000 8,760000 8,790000 365841,000000
DESP 2022-05-19 8,980000 9,330000 8,730000 8,940000 299102,000000
DESP 2022-05-18 9,270000 9,370000 8,860000 8,880000 198894,000000
DESP 2022-05-17 9,460000 9,590000 9,300000 9,470000 182950,000000
DESP 2022-05-13 9,100000 9,210000 8,870000 8,990000 474808,000000
DESP 2022-05-12 8,990000 9,080000 8,580000 8,870000 228574,000000
DESP 2022-05-11 9,100000 9,520000 8,910000 9,070000 192281,000000
DESP 2022-05-10 9,400000 9,620000 9,010000 9,130000 509863,000000
DESP 2022-05-09 9,780000 9,820000 9,110000 9,200000 369860,000000
DESP 2022-05-06 9,950000 10,080000 9,670000 9,980000 278133,000000
DESP 2022-05-05 10,110000 10,240000 9,900000 9,950000 256510,000000
DESP 2022-05-04 10,410000 10,410000 9,930000 10,260000 472238,000000
DESP 2022-05-03 10,880000 10,880000 10,360000 10,440000 208475,000000
DESP 2022-05-02 11,030000 11,070000 10,550000 10,820000 338643,000000
DESP 2022-04-29 11,300000 11,390000 11,020000 11,090000 332447,000000
DESP 2022-04-27 11,030000 11,630000 10,900000 11,580000 208551,000000
DESP 2022-04-26 11,130000 11,190000 10,930000 10,960000 171879,000000
DESP 2022-04-25 11,000000 11,340000 10,960000 11,280000 237820,000000
DESP 2022-04-22 11,120000 11,300000 11,010000 11,060000 190055,000000
DESP 2022-04-21 11,260000 11,370000 11,060000 11,080000 378279,000000
DESP 2022-04-20 11,450000 11,660000 11,010000 11,210000 207973,000000
DESP 2022-04-19 11,000000 11,320000 11,000000 11,190000 147730,000000
DESP 2022-04-18 11,420000 11,420000 11,040000 11,080000 304383,000000
DESP 2022-04-14 11,550000 11,670000 11,170000 11,350000 707374,000000
DESP 2022-04-13 11,150000 11,590000 11,150000 11,460000 239817,000000
DESP 2022-04-12 11,580000 11,610000 11,030000 11,140000 246777,000000
DESP 2022-04-11 11,610000 11,790000 11,360000 11,450000 170386,000000
DESP 2022-04-08 12,180000 12,270000 11,510000 11,750000 225039,000000
DESP 2022-04-07 11,950000 12,290000 11,870000 12,280000 370933,000000
DESP 2022-04-06 11,850000 12,120000 11,640000 12,040000 244851,000000
DESP 2022-04-05 12,240000 12,310000 11,930000 11,960000 148991,000000
DESP 2022-04-04 12,100000 12,490000 12,070000 12,200000 168057,000000
DESP 2022-04-01 12,250000 12,380000 11,950000 12,040000 220992,000000
DESP 2022-03-31 12,150000 12,320000 12,090000 12,200000 119767,000000
DESP 2022-03-30 12,230000 12,270000 12,020000 12,100000 93185,000000
DESP 2022-03-29 12,200000 12,500000 12,100000 12,280000 226519,000000
DESP 2022-03-28 12,260000 12,280000 11,940000 12,140000 93482,000000
DESP 2022-03-25 12,270000 12,320000 12,190000 12,240000 239188,000000
DESP 2022-03-24 11,780000 12,240000 11,670000 12,210000 299323,000000
DESP 2022-03-23 11,570000 12,020000 11,570000 11,820000 155596,000000
DESP 2022-03-22 11,740000 12,100000 11,740000 11,780000 306894,000000
DESP 2022-03-21 11,640000 11,800000 11,380000 11,590000 243627,000000
DESP 2022-03-18 11,880000 12,200000 11,640000 11,640000 425319,000000
DESP 2022-03-17 11,900000 12,190000 11,800000 11,880000 231862,000000
DESP 2022-03-16 11,450000 12,080000 11,450000 12,080000 168402,000000
DESP 2022-03-15 11,080000 11,310000 10,950000 11,310000 133578,000000
DESP 2022-03-14 11,600000 11,600000 11,040000 11,050000 312064,000000
DESP 2022-03-11 11,480000 11,620000 11,270000 11,420000 230760,000000
DESP 2022-03-10 10,640000 12,060000 10,640000 11,470000 348964,000000
DESP 2022-03-09 10,950000 11,310000 10,930000 11,220000 286462,000000
DESP 2022-03-08 10,490000 10,970000 10,180000 10,710000 280461,000000
DESP 2022-03-07 10,890000 10,980000 10,290000 10,330000 594577,000000
DESP 2022-03-04 11,300000 11,420000 10,800000 10,920000 545059,000000
DESP 2022-03-03 11,880000 11,830000 11,430000 11,470000 353181,000000
DESP 2022-03-02 11,390000 11,700000 11,390000 11,700000 169917,000000
DESP 2022-03-01 11,460000 11,620000 11,110000 11,260000 278039,000000
DESP 2022-02-28 11,640000 11,740000 11,330000 11,510000 364089,000000
DESP 2022-02-25 11,780000 11,890000 11,460000 11,780000 159067,000000
DESP 2022-02-24 11,500000 11,770000 11,330000 11,710000 331581,000000
DESP 2022-02-23 12,380000 12,430000 11,810000 11,860000 247448,000000
DESP 2022-02-22 12,110000 12,400000 12,100000 12,280000 199697,000000
DESP 2022-02-18 12,310000 12,550000 12,130000 12,270000 262564,000000
DESP 2022-02-17 12,360000 12,540000 12,260000 12,430000 208722,000000
DESP 2022-02-16 12,560000 12,700000 12,450000 12,550000 616479,000000
DESP 2022-02-15 12,470000 12,590000 12,360000 12,550000 278617,000000
DESP 2022-02-14 11,900000 12,430000 11,780000 12,290000 179523,000000
DESP 2022-02-11 12,270000 12,290000 11,870000 11,960000 357192,000000
DESP 2022-02-10 11,950000 12,350000 11,920000 12,120000 365863,000000
DESP 2022-02-09 12,250000 12,330000 12,130000 12,160000 317375,000000
DESP 2022-02-08 11,840000 12,410000 11,750000 12,150000 377987,000000
DESP 2022-02-07 12,000000 12,090000 11,740000 11,860000 340255,000000
DESP 2022-02-04 11,620000 12,040000 11,590000 11,990000 201278,000000
DESP 2022-02-03 11,650000 11,900000 11,470000 11,700000 260648,000000
DESP 2022-02-02 11,870000 11,890000 11,690000 11,800000 414595,000000
DESP 2022-02-01 11,810000 11,940000 11,680000 11,820000 681842,000000
DESP 2022-01-31 11,300000 11,940000 11,220000 11,860000 851845,000000
DESP 2022-01-28 10,830000 11,310000 10,780000 11,300000 430742,000000
DESP 2022-01-27 10,710000 10,880000 10,520000 10,720000 751467,000000
DESP 2022-01-26 10,790000 10,890000 10,530000 10,680000 1350154,000000
DESP 2022-01-25 10,190000 10,810000 10,030000 10,470000 809545,000000
DESP 2022-01-24 9,220000 9,930000 9,130000 9,890000 494739,000000
DESP 2022-01-21 9,040000 9,620000 9,040000 9,380000 781759,000000
DESP 2022-01-20 9,480000 9,740000 9,190000 9,220000 426186,000000
DESP 2022-01-19 9,730000 9,940000 9,590000 9,600000 321306,000000
DESP 2022-01-18 9,940000 9,960000 9,640000 9,740000 440737,000000
DESP 2022-01-14 9,590000 9,950000 9,440000 9,940000 211957,000000
DESP 2022-01-13 9,870000 10,050000 9,700000 9,730000 162227,000000
DESP 2022-01-12 9,740000 9,960000 9,610000 9,730000 243289,000000
DESP 2022-01-11 9,710000 10,040000 9,440000 9,760000 227739,000000
DESP 2022-01-10 9,640000 9,750000 9,240000 9,730000 466273,000000
DESP 2022-01-07 9,830000 9,970000 9,400000 9,670000 280542,000000
DESP 2022-01-06 9,700000 10,030000 9,610000 9,880000 260710,000000
DESP 2022-01-05 10,170000 10,350000 9,640000 9,730000 177999,000000
DESP 2022-01-04 10,510000 10,510000 10,000000 10,180000 141361,000000
DESP 2022-01-03 9,960000 10,360000 9,880000 10,300000 209315,000000
DESP 2021-12-31 9,750000 10,040000 9,620000 9,790000 199516,000000
DESP 2021-12-30 10,020000 10,220000 9,730000 9,840000 426056,000000
DESP 2021-12-29 10,010000 10,090000 9,800000 9,990000 519358,000000
DESP 2021-12-28 9,740000 10,170000 9,590000 10,080000 358466,000000
DESP 2021-12-27 9,730000 9,900000 9,670000 9,790000 294835,000000
DESP 2021-12-23 9,780000 9,870000 9,610000 9,810000 184837,000000
DESP 2021-12-22 9,760000 9,910000 9,690000 9,720000 238416,000000
DESP 2021-12-21 9,480000 9,840000 9,480000 9,720000 264276,000000
DESP 2021-12-20 8,780000 9,390000 8,730000 9,300000 370185,000000
DESP 2021-12-17 8,370000 9,180000 8,340000 9,130000 383479,000000
DESP 2021-12-16 8,700000 8,870000 8,180000 8,470000 770601,000000
DESP 2021-12-15 8,890000 8,990000 8,340000 8,620000 893105,000000
DESP 2021-12-14 9,000000 9,250000 8,910000 8,940000 259828,000000
DESP 2021-12-13 9,460000 9,520000 9,070000 9,190000 369651,000000
DESP 2021-12-10 9,710000 9,830000 9,320000 9,500000 230749,000000
DESP 2021-12-09 9,510000 9,800000 9,440000 9,590000 371568,000000
DESP 2021-12-08 9,390000 9,850000 9,350000 9,690000 225537,000000
DESP 2021-12-07 9,300000 9,690000 9,380000 9,420000 529174,000000
DESP 2021-12-06 8,520000 9,100000 8,200000 9,060000 479858,000000
DESP 2021-12-03 8,670000 8,680000 7,970000 8,350000 1023867,000000
DESP 2021-12-02 8,470000 8,750000 8,340000 8,600000 388666,000000
DESP 2021-12-01 8,950000 9,360000 8,420000 8,420000 951009,000000
DESP 2021-11-30 9,400000 9,640000 8,430000 8,650000 2952626,000000
DESP 2021-11-29 10,710000 10,710000 9,550000 9,590000 1286143,000000
DESP 2021-11-26 11,150000 11,140000 9,550000 10,580000 1249267,000000
DESP 2021-11-24 11,630000 11,740000 11,430000 11,650000 301298,000000
DESP 2021-11-23 11,850000 11,870000 11,420000 11,720000 459474,000000
DESP 2021-11-22 12,330000 12,370000 11,460000 11,770000 1165947,000000
DESP 2021-11-19 12,410000 12,820000 12,120000 12,250000 945372,000000
DESP 2021-11-18 11,750000 12,480000 11,540000 12,450000 1264687,000000
DESP 2021-11-17 11,840000 12,560000 11,290000 11,390000 983205,000000
DESP 2021-11-16 11,480000 11,480000 10,960000 11,130000 654707,000000
DESP 2021-11-15 11,690000 11,690000 11,330000 11,490000 355759,000000
DESP 2021-11-12 12,230000 12,230000 11,410000 11,650000 478136,000000
DESP 2021-11-11 12,480000 12,640000 12,180000 12,260000 208745,000000
DESP 2021-11-10 12,390000 12,500000 12,200000 12,420000 218753,000000
DESP 2021-11-09 12,450000 12,600000 12,240000 12,410000 203207,000000
DESP 2021-11-08 12,350000 12,640000 12,200000 12,550000 444653,000000
DESP 2021-11-05 11,830000 12,380000 11,630000 12,270000 539947,000000
DESP 2021-11-04 11,900000 11,880000 11,510000 11,550000 867457,000000
DESP 2021-11-03 11,320000 11,760000 11,250000 11,750000 397943,000000
DESP 2021-11-02 11,110000 11,430000 10,900000 11,350000 276481,000000
DESP 2021-11-01 11,130000 11,310000 11,130000 11,150000 278689,000000
DESP 2021-10-29 11,190000 11,340000 10,950000 11,120000 576658,000000
DESP 2021-10-28 11,240000 11,500000 11,120000 11,270000 196579,000000
DESP 2021-10-27 11,180000 11,390000 11,130000 11,200000 311265,000000
DESP 2021-10-26 11,520000 11,540000 11,190000 11,280000 225158,000000
DESP 2021-10-25 11,400000 11,760000 11,390000 11,410000 153694,000000
DESP 2021-10-22 11,860000 11,930000 11,350000 11,430000 259764,000000
DESP 2021-10-21 12,420000 12,500000 11,860000 11,890000 170472,000000
DESP 2021-10-20 12,340000 12,410000 12,190000 12,400000 207006,000000
DESP 2021-10-19 12,870000 12,870000 12,300000 12,300000 200236,000000
DESP 2021-10-18 12,990000 13,230000 12,830000 12,870000 250482,000000
DESP 2021-10-15 13,180000 13,370000 13,080000 13,120000 181206,000000
DESP 2021-10-14 13,160000 13,250000 13,000000 13,070000 175941,000000
DESP 2021-10-13 12,980000 13,140000 12,730000 13,020000 330405,000000
DESP 2021-10-12 12,900000 13,030000 12,750000 12,950000 170660,000000
DESP 2021-10-11 12,760000 13,140000 12,790000 12,880000 205174,000000
DESP 2021-10-08 12,630000 13,240000 12,540000 12,830000 490802,000000
DESP 2021-10-07 12,520000 12,780000 12,520000 12,620000 213324,000000
DESP 2021-10-06 12,030000 12,380000 12,030000 12,350000 197000,000000
DESP 2021-10-05 12,100000 12,420000 11,970000 12,190000 686827,000000
DESP 2021-10-04 12,400000 12,520000 11,960000 12,050000 462669,000000
DESP 2021-10-01 12,120000 12,690000 12,120000 12,450000 404400,000000
DESP 2021-09-30 11,860000 12,190000 11,430000 12,030000 1051695,000000
DESP 2021-09-29 12,090000 12,070000 11,750000 11,840000 282659,000000
DESP 2021-09-28 12,410000 12,560000 11,990000 12,110000 315434,000000
DESP 2021-09-27 12,700000 12,830000 12,440000 12,510000 619899,000000
DESP 2021-09-24 11,830000 12,750000 11,830000 12,650000 347837,000000
DESP 2021-09-23 11,500000 12,020000 11,500000 11,930000 241806,000000
DESP 2021-09-22 11,380000 11,660000 11,270000 11,460000 273925,000000
DESP 2021-09-21 11,790000 11,780000 11,350000 11,370000 475167,000000
DESP 2021-09-20 11,120000 11,690000 11,080000 11,590000 535171,000000
DESP 2021-09-17 11,770000 11,830000 11,460000 11,500000 501918,000000
DESP 2021-09-16 11,530000 11,820000 11,480000 11,740000 165157,000000
DESP 2021-09-15 11,500000 11,680000 11,480000 11,590000 161946,000000
DESP 2021-09-14 11,530000 11,650000 11,440000 11,600000 494230,000000
DESP 2021-09-13 11,490000 11,720000 11,230000 11,510000 756417,000000
DESP 2021-09-10 11,460000 11,660000 11,240000 11,290000 408214,000000
DESP 2021-09-09 11,040000 11,240000 10,920000 11,220000 862560,000000
DESP 2021-09-08 11,540000 11,680000 11,100000 11,150000 257349,000000
DESP 2021-09-07 11,280000 11,640000 11,350000 11,580000 255481,000000
DESP 2021-09-03 11,330000 11,390000 11,120000 11,340000 278800,000000
DESP 2021-09-02 12,010000 12,090000 11,380000 11,390000 260764,000000
DESP 2021-09-01 12,030000 12,240000 11,700000 11,990000 1142278,000000
DESP 2021-08-31 12,370000 12,450000 11,940000 11,990000 299707,000000
DESP 2021-08-30 12,340000 12,420000 12,040000 12,270000 427600,000000
DESP 2021-08-27 12,110000 12,430000 12,170000 12,370000 165548,000000
DESP 2021-08-26 12,160000 12,460000 11,990000 12,080000 281830,000000
DESP 2021-08-25 12,030000 12,380000 12,030000 12,250000 301495,000000
DESP 2021-08-24 11,640000 11,970000 11,520000 11,920000 724015,000000
DESP 2021-08-23 11,260000 11,600000 11,170000 11,520000 734675,000000
DESP 2021-08-20 11,050000 11,410000 10,970000 11,300000 1455431,000000
DESP 2021-08-19 12,090000 12,700000 11,010000 11,240000 1934116,000000
DESP 2021-08-18 11,530000 11,780000 10,880000 10,960000 1397457,000000
DESP 2021-08-17 12,440000 12,400000 11,280000 11,550000 1055298,000000
DESP 2021-08-16 12,530000 12,590000 12,200000 12,500000 563047,000000
DESP 2021-08-13 13,200000 13,220000 12,560000 12,650000 948569,000000
DESP 2021-08-12 12,900000 13,510000 12,720000 13,250000 952530,000000
DESP 2021-08-11 12,760000 12,900000 12,600000 12,850000 124307,000000
DESP 2021-08-10 12,880000 13,010000 12,750000 12,800000 116104,000000
DESP 2021-08-09 1274,000000 12,890000 12,600000 12,810000 136652,000000
DESP 2021-08-06 12,940000 13,190000 12,750000 12,870000 134345,000000
DESP 2021-08-05 12,440000 13,060000 12,380000 12,980000 287789,000000
DESP 2021-08-04 12,360000 12,540000 12,320000 12,400000 393017,000000
DESP 2021-08-03 12,620000 12,640000 12,140000 12,520000 438352,000000
DESP 2021-08-02 12,720000 12,940000 12,550000 12,610000 207005,000000
DESP 2021-07-30 12,830000 13,090000 12,580000 12,610000 225095,000000
DESP 2021-07-29 12,710000 12,900000 12,560000 12,860000 215019,000000
DESP 2021-07-28 12,770000 13,050000 12,590000 12,610000 265754,000000
DESP 2021-07-27 13,040000 13,040000 12,540000 12,680000 307112,000000
DESP 2021-07-26 12,810000 13,130000 12,740000 13,120000 209141,000000
DESP 2021-07-23 13,530000 13,530000 12,840000 12,880000 358137,000000
DESP 2021-07-22 13,520000 13,610000 13,260000 13,530000 290375,000000
DESP 2021-07-21 13,520000 13,540000 13,280000 13,340000 45256,000000
DESP 2021-07-20 12,630000 12,960000 12,400000 12,790000 433710,000000
DESP 2021-07-19 12,930000 12,720000 12,270000 12,550000 343328,000000
DESP 2021-07-16 12,930000 13,060000 12,630000 12,720000 320401,000000
DESP 2021-07-15 12,820000 13,000000 12,630000 12,880000 301604,000000
DESP 2021-07-14 13,470000 13,450000 12,820000 12,910000 247510,000000
DESP 2021-07-13 12,990000 13,470000 12,950000 13,350000 237282,000000
DESP 2021-07-12 12,880000 13,110000 12,790000 13,110000 234335,000000
DESP 2021-07-09 12,770000 12,980000 12,610000 12,950000 128308,000000
DESP 2021-07-08 12,510000 12,830000 12,510000 12,590000 512052,000000
DESP 2021-07-07 13,150000 13,490000 12,700000 12,890000 301852,000000
DESP 2021-07-06 13,340000 13,340000 12,940000 13,150000 329201,000000
DESP 2021-07-02 13,420000 13,560000 13,260000 13,430000 126894,000000
DESP 2021-07-01 13,350000 13,530000 13,300000 13,340000 384771,000000
DESP 2021-06-30 13,120000 13,300000 12,840000 13,210000 538778,000000
DESP 2021-06-29 13,190000 13,350000 13,060000 13,080000 326059,000000
DESP 2021-06-28 13,770000 13,770000 13,050000 13,280000 294974,000000
DESP 2021-06-25 13,920000 14,130000 13,510000 13,730000 740692,000000
DESP 2021-06-24 13,900000 14,320000 13,850000 14,050000 1547317,000000
DESP 2021-06-23 13,410000 13,810000 13,410000 13,740000 416612,000000
DESP 2021-06-22 13,580000 13,740000 13,380000 13,480000 194794,000000
DESP 2021-06-21 13,560000 13,780000 13,400000 13,670000 408235,000000
DESP 2021-06-18 13,450000 13,620000 13,100000 13,450000 772091,000000
DESP 2021-06-17 13,400000 13,630000 13,340000 13,480000 317487,000000
DESP 2021-06-16 13,600000 13,620000 13,340000 13,430000 341064,000000
DESP 2021-06-15 13,680000 13,800000 13,420000 13,600000 281960,000000
DESP 2021-06-14 13,960000 14,030000 13,570000 13,780000 195859,000000
DESP 2021-06-11 14,230000 14,400000 13,940000 13,990000 623590,000000
DESP 2021-06-10 13,950000 14,190000 13,850000 14,180000 336433,000000
DESP 2021-06-09 13,820000 14,090000 13,440000 13,920000 149314,000000
DESP 2021-06-08 13,910000 14,100000 13,750000 13,950000 222206,000000
DESP 2021-06-07 13,810000 14,000000 13,790000 13,830000 277854,000000
DESP 2021-06-04 13,790000 14,030000 13,630000 13,880000 217787,000000
DESP 2021-06-03 14,000000 14,200000 13,590000 13,750000 540121,000000
DESP 2021-06-02 14,500000 14,740000 13,980000 14,210000 441555,000000
DESP 2021-06-01 14,820000 15,030000 14,390000 14,420000 1110466,000000
DESP 2021-05-28 14,280000 14,670000 14,210000 14,620000 336264,000000
DESP 2021-05-27 14,200000 14,310000 13,960000 14,280000 446000,000000
DESP 2021-05-26 13,490000 14,210000 13,380000 14,170000 215300,000000
DESP 2021-05-25 13,870000 14,240000 13,060000 13,360000 1575700,000000
DESP 2021-05-24 13,260000 13,870000 13,140000 13,850000 266300,000000
DESP 2021-05-21 12,740000 13,190000 12,670000 13,110000 373200,000000
DESP 2021-05-20 12,850000 13,050000 12,550000 12,700000 323500,000000
DESP 2021-05-19 12,330000 12,730000 12,050000 12,550000 390500,000000
DESP 2021-05-18 12,670000 12,930000 12,570000 12,620000 476200,000000
DESP 2021-05-17 12,920000 13,000000 12,490000 12,690000 252400,000000
DESP 2021-05-14 12,910000 13,480000 12,600000 13,030000 313300,000000
DESP 2021-05-13 12,330000 12,770000 12,330000 12,700000 299400,000000
DESP 2021-05-12 12,730000 12,870000 12,330000 12,360000 322300,000000
DESP 2021-05-11 12,440000 13,100000 12,360000 13,010000 316900,000000
DESP 2021-05-10 13,170000 13,270000 12,820000 12,840000 257400,000000
DESP 2021-05-07 12,840000 13,900000 12,840000 13,330000 285700,000000
DESP 2021-05-06 13,050000 13,130000 12,490000 12,770000 327300,000000
DESP 2021-05-05 12,760000 13,160000 12,760000 13,050000 320300,000000
DESP 2021-05-04 13,220000 13,220000 12,380000 12,770000 268800,000000
DESP 2021-05-03 13,390000 13,440000 13,200000 13,360000 255400,000000
DESP 2021-04-30 13,560000 13,670000 13,210000 13,240000 241900,000000
DESP 2021-04-29 14,230000 14,230000 13,630000 13,790000 232700,000000
DESP 2021-04-28 13,900000 14,090000 13,560000 14,000000 162600,000000
DESP 2021-04-27 13,920000 14,320000 13,920000 14,010000 333300,000000
DESP 2021-04-26 13,680000 14,070000 13,680000 13,810000 155600,000000
DESP 2021-04-23 13,640000 13,850000 13,500000 13,650000 283100,000000
DESP 2021-04-22 13,330000 13,700000 13,160000 13,540000 256500,000000
DESP 2021-04-21 12,600000 13,310000 12,450000 13,270000 594500,000000
DESP 2021-04-20 12,690000 12,690000 12,030000 12,610000 1298100,000000
DESP 2021-04-19 12,790000 13,010000 12,510000 12,700000 517300,000000
DESP 2021-04-16 12,800000 13,070000 12,500000 12,990000 644500,000000
DESP 2021-04-15 13,070000 13,150000 12,470000 12,700000 537300,000000
DESP 2021-04-14 13,300000 13,380000 12,830000 12,990000 459100,000000
DESP 2021-04-13 13,200000 13,260000 12,820000 13,190000 452900,000000
DESP 2021-04-12 13,830000 13,850000 12,800000 13,130000 592600,000000
DESP 2021-04-09 13,580000 13,980000 13,350000 13,880000 324800,000000
DESP 2021-04-08 13,570000 13,780000 13,090000 13,710000 1073100,000000
DESP 2021-04-07 14,100000 14,210000 13,340000 13,340000 281900,000000
DESP 2021-04-06 14,000000 14,220000 13,900000 14,020000 505400,000000
DESP 2021-04-05 14,490000 14,650000 14,030000 14,080000 564300,000000
DESP 2021-04-01 13,950000 14,420000 13,950000 14,250000 635300,000000
DESP 2021-03-31 13,450000 13,880000 13,280000 13,630000 462500,000000
DESP 2021-03-30 13,240000 13,700000 13,120000 13,290000 356500,000000
DESP 2021-03-29 13,290000 13,630000 13,110000 13,360000 996100,000000
DESP 2021-03-26 13,810000 14,200000 12,850000 13,390000 363900,000000
DESP 2021-03-25 13,200000 13,970000 12,850000 13,680000 740300,000000
DESP 2021-03-24 14,440000 14,450000 13,350000 13,440000 1024300,000000
DESP 2021-03-23 14,950000 15,010000 14,210000 14,310000 647400,000000
DESP 2021-03-22 16,690001 16,690001 14,920000 15,110000 371700,000000
DESP 2021-03-19 16,639999 16,840000 16,230000 16,740000 518700,000000
DESP 2021-03-18 17,280001 17,500000 16,540001 16,639999 643100,000000
DESP 2021-03-17 16,590000 17,660000 16,459999 17,559999 735300,000000
DESP 2021-03-16 16,940001 17,480000 16,160000 16,950001 1460500,000000
DESP 2021-03-15 15,220000 15,650000 14,850000 15,540000 658500,000000
DESP 2021-03-12 14,810000 15,550000 14,500000 15,290000 617900,000000
DESP 2021-03-11 13,620000 14,940000 13,280000 14,740000 1445500,000000
DESP 2021-03-10 12,610000 12,890000 12,360000 12,790000 439500,000000
DESP 2021-03-09 12,240000 12,610000 11,960000 12,570000 585100,000000
DESP 2021-03-08 12,900000 12,940000 12,060000 12,130000 302500,000000
DESP 2021-03-05 12,740000 13,060000 11,830000 12,890000 472500,000000
DESP 2021-03-04 12,780000 12,780000 12,060000 12,400000 626500,000000
DESP 2021-03-03 13,010000 13,130000 12,480000 12,680000 447100,000000
DESP 2021-03-02 12,950000 13,510000 12,890000 13,140000 342300,000000
DESP 2021-03-01 12,140000 13,410000 12,140000 13,030000 769200,000000
DESP 2021-02-26 12,250000 12,250000 11,390000 11,900000 433100,000000
DESP 2021-02-25 13,610000 14,000000 11,780000 12,180000 539200,000000
DESP 2021-02-24 13,720000 14,040000 13,520000 13,730000 413700,000000
DESP 2021-02-23 14,000000 14,010000 12,730000 13,850000 652200,000000
DESP 2021-02-22 13,800000 13,830000 13,030000 13,820000 486500,000000
DESP 2021-02-19 13,750000 14,190000 13,660000 13,790000 976300,000000
DESP 2021-02-18 13,400000 14,000000 13,300000 13,750000 498800,000000
DESP 2021-02-17 12,830000 13,760000 12,650000 13,530000 539100,000000
DESP 2021-02-16 12,220000 12,980000 12,210000 12,820000 408700,000000
DESP 2021-02-12 12,340000 12,340000 11,940000 12,130000 149100,000000
DESP 2021-02-11 12,130000 12,380000 12,030000 12,270000 177500,000000
DESP 2021-02-10 12,090000 12,280000 11,840000 12,070000 190600,000000
DESP 2021-02-09 11,870000 12,170000 11,870000 12,020000 263100,000000
DESP 2021-02-08 11,400000 12,050000 11,360000 11,860000 218500,000000
DESP 2021-02-05 11,110000 11,440000 11,000000 11,360000 250100,000000
DESP 2021-02-04 11,260000 11,260000 10,900000 10,980000 173000,000000
DESP 2021-02-03 11,390000 11,530000 11,210000 11,270000 212900,000000
DESP 2021-02-02 11,340000 11,490000 11,050000 11,240000 332300,000000
DESP 2021-02-01 10,280000 11,120000 10,270000 11,100000 380600,000000
DESP 2021-01-29 10,380000 10,460000 10,020000 10,140000 521200,000000
DESP 2021-01-28 10,760000 10,880000 10,440000 10,460000 216100,000000
DESP 2021-01-27 10,840000 10,960000 10,350000 10,560000 371400,000000
DESP 2021-01-26 11,040000 11,230000 10,770000 10,940000 239900,000000
DESP 2021-01-25 10,950000 11,060000 10,380000 10,890000 314700,000000
DESP 2021-01-22 11,200000 11,390000 10,950000 10,980000 261900,000000
DESP 2021-01-21 11,490000 11,560000 11,290000 11,400000 149300,000000
DESP 2021-01-20 11,670000 11,710000 11,320000 11,440000 147300,000000
DESP 2021-01-19 11,500000 11,750000 11,370000 11,510000 152800,000000
DESP 2021-01-15 12,030000 12,050000 11,390000 11,450000 182800,000000
DESP 2021-01-14 11,730000 12,280000 11,730000 12,180000 110300,000000
DESP 2021-01-13 11,490000 12,040000 11,080000 11,760000 198700,000000
DESP 2021-01-12 12,400000 12,620000 12,300000 12,350000 220200,000000
DESP 2021-01-11 12,110000 12,600000 12,020000 12,340000 279900,000000
DESP 2021-01-08 11,920000 12,250000 11,770000 12,090000 215700,000000
DESP 2021-01-07 12,040000 12,320000 11,710000 11,800000 206500,000000
DESP 2021-01-06 12,960000 13,000000 12,020000 12,040000 384200,000000
DESP 2021-01-05 12,660000 13,170000 12,660000 12,930000 211600,000000
DESP 2021-01-04 12,830000 13,040000 12,500000 12,790000 339500,000000
DESP 2020-12-31 12,490000 12,830000 12,200000 12,810000 156600,000000
DESP 2020-12-30 12,380000 12,770000 12,360000 12,530000 113000,000000
DESP 2020-12-29 12,160000 12,430000 11,980000 12,320000 226200,000000
DESP 2020-12-28 12,180000 12,370000 12,010000 12,120000 139400,000000
DESP 2020-12-24 12,010000 12,170000 11,870000 12,070000 82700,000000
DESP 2020-12-23 11,940000 12,510000 11,830000 12,140000 439600,000000
DESP 2020-12-22 12,100000 12,230000 11,820000 11,850000 208700,000000
DESP 2020-12-21 12,090000 12,130000 11,470000 12,040000 372600,000000
DESP 2020-12-18 12,890000 12,990000 12,250000 12,380000 544100,000000
DESP 2020-12-17 13,000000 13,290000 12,730000 12,990000 366800,000000
DESP 2020-12-16 13,190000 13,270000 12,680000 12,990000 294400,000000
DESP 2020-12-15 13,170000 13,280000 12,820000 13,170000 463700,000000
DESP 2020-12-14 12,920000 13,330000 12,780000 13,010000 654700,000000
DESP 2020-12-11 12,710000 13,230000 12,540000 12,790000 692900,000000
DESP 2020-12-10 11,860000 12,990000 11,860000 12,970000 421600,000000
DESP 2020-12-09 11,840000 12,150000 11,520000 11,910000 219700,000000
DESP 2020-12-08 12,070000 12,440000 11,830000 11,890000 654000,000000
DESP 2020-12-07 12,170000 12,490000 12,000000 12,180000 385500,000000
DESP 2020-12-04 11,840000 12,460000 11,640000 12,180000 227700,000000
DESP 2020-12-03 11,670000 12,370000 11,670000 11,880000 499400,000000
DESP 2020-12-02 11,250000 11,680000 11,040000 11,660000 241700,000000
DESP 2020-12-01 11,180000 11,530000 10,820000 11,370000 433000,000000
DESP 2020-11-30 11,100000 11,450000 10,830000 11,040000 302800,000000
DESP 2020-11-27 11,100000 11,440000 11,100000 11,220000 117200,000000
DESP 2020-11-25 11,160000 11,370000 10,950000 11,160000 359800,000000
DESP 2020-11-24 10,840000 11,350000 10,840000 11,220000 557000,000000
DESP 2020-11-23 10,900000 10,940000 10,550000 10,740000 298200,000000
DESP 2020-11-20 10,780000 10,910000 10,410000 10,710000 247800,000000
DESP 2020-11-19 10,750000 11,040000 10,570000 10,800000 389500,000000
DESP 2020-11-18 10,490000 10,950000 10,460000 10,760000 441600,000000
DESP 2020-11-17 10,080000 10,590000 9,770000 10,400000 483200,000000
DESP 2020-11-16 9,590000 10,290000 9,570000 10,240000 541300,000000
DESP 2020-11-13 8,810000 9,210000 8,800000 9,160000 320000,000000
DESP 2020-11-12 9,570000 9,570000 8,640000 8,730000 608600,000000
DESP 2020-11-11 9,470000 9,780000 9,400000 9,640000 365400,000000
DESP 2020-11-10 9,400000 9,590000 9,200000 9,460000 536200,000000
DESP 2020-11-09 9,060000 9,870000 8,900000 9,350000 1082600,000000
DESP 2020-11-06 7,820000 8,150000 7,820000 8,110000 174500,000000
DESP 2020-11-05 7,270000 7,960000 7,260000 7,890000 695900,000000
DESP 2020-11-04 7,110000 7,250000 7,000000 7,150000 203100,000000
DESP 2020-11-03 6,910000 7,110000 6,850000 7,090000 466600,000000
DESP 2020-11-02 6,800000 7,040000 6,610000 6,860000 316000,000000
DESP 2020-10-30 6,740000 6,870000 6,690000 6,800000 505700,000000
DESP 2020-10-29 6,790000 6,860000 6,660000 6,830000 297400,000000
DESP 2020-10-28 6,890000 7,130000 6,740000 6,810000 463500,000000
DESP 2020-10-27 7,350000 7,390000 7,020000 7,060000 324300,000000
DESP 2020-10-26 7,190000 7,370000 7,180000 7,290000 292700,000000
DESP 2020-10-23 7,070000 7,440000 6,990000 7,330000 582200,000000
DESP 2020-10-22 6,960000 7,050000 6,950000 7,010000 344300,000000
DESP 2020-10-21 6,950000 7,030000 6,820000 6,940000 129800,000000
DESP 2020-10-20 6,890000 7,150000 6,850000 6,990000 329400,000000
DESP 2020-10-19 6,890000 7,090000 6,870000 6,870000 349400,000000
DESP 2020-10-16 6,740000 6,980000 6,720000 6,840000 176500,000000
DESP 2020-10-15 6,650000 6,830000 6,620000 6,690000 247600,000000
DESP 2020-10-14 6,630000 6,810000 6,550000 6,740000 394900,000000
DESP 2020-10-13 7,000000 7,090000 6,660000 6,690000 291300,000000
DESP 2020-10-12 6,890000 7,150000 6,840000 7,000000 987700,000000
DESP 2020-10-09 7,000000 7,000000 6,810000 6,840000 669100,000000
DESP 2020-10-08 7,100000 7,210000 6,890000 6,950000 588900,000000
DESP 2020-10-07 7,060000 7,140000 6,970000 7,010000 322300,000000
DESP 2020-10-06 6,720000 7,370000 6,690000 7,030000 1070500,000000
DESP 2020-10-05 6,920000 7,050000 6,630000 6,720000 454500,000000
DESP 2020-10-02 6,610000 7,010000 6,510000 6,870000 243500,000000
DESP 2020-10-01 6,390000 6,800000 6,390000 6,780000 468100,000000
DESP 2020-09-30 6,140000 6,400000 6,140000 6,360000 642700,000000
DESP 2020-09-29 6,420000 6,420000 6,080000 6,180000 253100,000000
DESP 2020-09-28 6,500000 6,690000 6,340000 6,430000 281600,000000
DESP 2020-09-25 6,370000 6,410000 6,260000 6,350000 396100,000000
DESP 2020-09-24 6,310000 6,560000 6,110000 6,430000 201300,000000
DESP 2020-09-23 6,520000 6,620000 6,280000 6,330000 468400,000000
DESP 2020-09-22 6,980000 7,040000 6,340000 6,450000 661100,000000
DESP 2020-09-21 7,280000 7,290000 6,900000 6,910000 467600,000000
DESP 2020-09-18 7,940000 7,940000 7,380000 7,420000 797100,000000
DESP 2020-09-17 7,880000 8,010000 7,770000 7,920000 237800,000000
DESP 2020-09-16 7,930000 8,070000 7,830000 7,980000 233300,000000
DESP 2020-09-15 7,960000 8,020000 7,790000 7,900000 206700,000000
DESP 2020-09-14 7,780000 7,850000 7,590000 7,850000 444600,000000
DESP 2020-09-11 7,800000 7,890000 7,630000 7,680000 360500,000000
DESP 2020-09-10 8,080000 8,110000 7,780000 7,810000 333700,000000
DESP 2020-09-09 8,360000 8,400000 7,910000 8,010000 389100,000000
DESP 2020-09-08 8,590000 8,670000 8,260000 8,270000 386600,000000
DESP 2020-09-04 9,020000 9,040000 8,460000 8,700000 419900,000000
DESP 2020-09-03 8,870000 9,100000 8,770000 8,940000 503200,000000
DESP 2020-09-02 8,800000 8,900000 8,510000 8,860000 862200,000000
DESP 2020-09-01 8,510000 8,800000 8,510000 8,740000 314700,000000
DESP 2020-08-31 8,680000 8,740000 8,430000 8,550000 458000,000000
DESP 2020-08-28 8,360000 8,670000 8,320000 8,620000 923600,000000
DESP 2020-08-27 8,620000 8,620000 8,190000 8,350000 1238500,000000
DESP 2020-08-26 8,530000 8,610000 8,370000 8,500000 808800,000000
DESP 2020-08-25 8,800000 8,800000 8,490000 8,520000 493900,000000
DESP 2020-08-24 8,410000 8,770000 8,410000 8,720000 243600,000000
DESP 2020-08-21 7,900000 8,470000 7,670000 8,440000 352900,000000
DESP 2020-08-20 8,500000 8,500000 8,210000 8,280000 316300,000000
DESP 2020-08-19 8,690000 8,700000 8,420000 8,510000 180900,000000
DESP 2020-08-18 8,450000 8,920000 8,450000 8,620000 294400,000000
DESP 2020-08-17 9,040000 9,050000 8,490000 8,550000 191700,000000
DESP 2020-08-14 9,010000 9,090000 8,910000 8,990000 154800,000000
DESP 2020-08-13 8,840000 9,100000 8,840000 8,990000 103300,000000
DESP 2020-08-12 9,050000 9,140000 8,800000 8,910000 154200,000000
DESP 2020-08-11 9,000000 9,310000 8,940000 9,020000 262400,000000
DESP 2020-08-10 8,650000 9,150000 8,560000 8,900000 239800,000000
DESP 2020-08-07 8,520000 8,640000 8,420000 8,630000 192900,000000
DESP 2020-08-06 8,330000 8,550000 8,230000 8,540000 169700,000000
DESP 2020-08-05 7,950000 8,330000 7,950000 8,280000 340100,000000
DESP 2020-08-04 7,730000 8,020000 7,730000 7,830000 238500,000000
DESP 2020-08-03 7,770000 7,770000 7,360000 7,650000 214700,000000
DESP 2020-07-31 7,750000 7,770000 7,450000 7,710000 316500,000000
DESP 2020-07-30 7,760000 7,970000 7,640000 7,800000 158300,000000
DESP 2020-07-29 7,870000 8,020000 7,790000 7,880000 331600,000000
DESP 2020-07-28 8,030000 8,190000 7,860000 7,900000 130200,000000
DESP 2020-07-27 8,100000 8,200000 7,890000 8,000000 298800,000000
DESP 2020-07-24 8,160000 8,240000 7,910000 8,110000 252500,000000
DESP 2020-07-23 8,390000 8,450000 8,090000 8,280000 214600,000000
DESP 2020-07-22 8,150000 8,400000 7,950000 8,360000 229900,000000
DESP 2020-07-21 7,890000 8,350000 7,890000 8,210000 424700,000000
DESP 2020-07-20 7,650000 7,950000 7,560000 7,850000 280500,000000
DESP 2020-07-17 7,680000 7,830000 7,630000 7,710000 244300,000000
DESP 2020-07-16 8,020000 8,020000 7,510000 7,660000 533100,000000
DESP 2020-07-15 7,670000 8,090000 7,670000 8,030000 468200,000000
DESP 2020-07-14 7,240000 7,430000 7,000000 7,350000 365500,000000
DESP 2020-07-13 7,820000 7,820000 7,120000 7,250000 490000,000000
DESP 2020-07-10 7,820000 7,820000 7,260000 7,700000 333400,000000
DESP 2020-07-09 7,990000 8,030000 7,580000 7,810000 292000,000000
DESP 2020-07-08 8,140000 8,190000 7,860000 8,050000 325400,000000
DESP 2020-07-07 7,960000 8,140000 7,820000 8,060000 291600,000000
DESP 2020-07-06 7,970000 8,210000 7,900000 8,010000 224800,000000
DESP 2020-07-02 7,770000 8,010000 7,610000 7,720000 283300,000000
DESP 2020-07-01 7,290000 7,620000 7,190000 7,540000 384900,000000
DESP 2020-06-30 7,360000 7,440000 7,060000 7,180000 266500,000000
DESP 2020-06-29 7,160000 7,350000 6,980000 7,320000 269700,000000
DESP 2020-06-26 7,400000 7,400000 7,090000 7,150000 320900,000000
DESP 2020-06-25 7,260000 7,480000 7,230000 7,410000 257500,000000
DESP 2020-06-24 7,640000 7,640000 7,350000 7,360000 247300,000000
DESP 2020-06-23 7,750000 7,900000 7,720000 7,810000 565900,000000
DESP 2020-06-22 7,890000 7,920000 7,540000 7,680000 300400,000000
DESP 2020-06-19 8,320000 8,480000 7,780000 7,890000 328400,000000
DESP 2020-06-18 8,150000 8,410000 8,010000 8,160000 291000,000000
DESP 2020-06-17 8,770000 8,770000 8,070000 8,300000 435800,000000
DESP 2020-06-16 8,890000 8,930000 8,400000 8,730000 413800,000000
DESP 2020-06-15 7,900000 8,680000 7,900000 8,520000 297000,000000
DESP 2020-06-12 8,330000 8,810000 7,920000 8,210000 609500,000000
DESP 2020-06-11 8,040000 8,100000 7,510000 7,750000 635300,000000
DESP 2020-06-10 8,990000 8,990000 8,300000 8,570000 360400,000000
DESP 2020-06-09 8,800000 9,180000 8,350000 9,070000 533500,000000
DESP 2020-06-08 9,520000 9,520000 8,670000 8,970000 677900,000000
DESP 2020-06-05 9,020000 9,730000 8,360000 9,530000 1745700,000000
DESP 2020-06-04 8,260000 8,710000 8,040000 8,410000 512600,000000
DESP 2020-06-03 7,660000 8,320000 7,640000 8,250000 707300,000000
DESP 2020-06-02 7,350000 7,500000 7,200000 7,490000 384500,000000
DESP 2020-06-01 7,190000 7,320000 6,940000 7,190000 224000,000000
DESP 2020-05-29 6,970000 7,140000 6,790000 7,100000 407500,000000
DIA 2022-06-27 315,399994 315,890015 313,404999 314,359985 1896472,000000
DIA 2022-06-24 309,200012 315,119995 309,119995 315,019989 3314805,000000
DIA 2022-06-23 305,670013 307,059998 302,779999 306,739990 3493488,000000
DIA 2022-06-22 301,529999 307,679993 301,339996 304,609985 6346453,000000
DIA 2022-06-21 303,079987 306,470001 302,619995 305,290009 2632616,000000
DIA 2022-06-17 298,269989 301,579193 296,390015 298,720001 4737958,000000
DIA 2022-06-16 301,369995 301,660004 298,029999 299,899994 4899229,000000
DIA 2022-06-15 306,399994 310,660004 302,429993 307,230011 7054210,000000
DIA 2022-06-14 306,609985 307,424988 301,929993 304,299988 3702648,000000
DIA 2022-06-13 307,500000 309,619995 304,160004 305,579987 6317234,000000
DIA 2022-06-10 318,309998 318,769989 314,320007 314,369995 4373275,000000
DIA 2022-06-09 328,160004 329,989990 323,000000 323,000000 2578043,000000
DIA 2022-06-08 330,559998 331,924988 328,562286 329,380005 2008191,000000
DIA 2022-06-07 326,820007 332,470001 326,820007 332,170013 2416793,000000
DIA 2022-06-06 331,589996 332,739990 328,529999 329,450012 1939664,000000
DIA 2022-06-03 329,869995 331,730011 328,730011 329,350006 4023680,000000
DIA 2022-06-02 328,549988 332,779999 325,359985 332,769989 3700799,000000
DIA 2022-06-01 332,410004 332,950012 326,100006 328,359985 3691982,000000
DIA 2022-05-31 330,170013 332,549988 327,660004 330,200012 4343737,000000
DIA 2022-05-27 327,049988 332,130005 326,820007 332,070007 2742540,000000
DIA 2022-05-26 322,950012 327,769989 322,910004 326,450012 3242696,000000
DIA 2022-05-25 317,980011 322,540009 317,489990 321,279999 4503578,000000
DIA 2022-05-24 317,980011 321,440002 317,640015 318,649994 1658063,000000
DIA 2022-05-23 315,320007 319,649994 314,779999 318,839996 4484636,000000
DIA 2022-05-20 314,790009 315,070007 306,279999 312,420013 4615981,000000
DIA 2022-05-19 312,119995 316,350006 310,829987 313,179993 3836689,000000
DIA 2022-05-18 324,209991 324,390015 314,429993 315,549988 3577208,000000
DIA 2022-05-17 326,829987 327,309998 323,459991 327,100006 3316843,000000
DIA 2022-05-13 320,329987 323,029999 318,850006 322,230011 4236731,000000
DIA 2022-05-12 316,600006 319,429993 312,529999 317,640015 6790822,000000
DIA 2022-05-11 321,739990 326,059998 318,160004 318,459991 9350358,000000
DIA 2022-05-10 326,500000 327,579987 319,059998 321,829987 7697692,000000
DIA 2022-05-09 324,980011 326,369995 321,369995 322,600006 7784766,000000
DIA 2022-05-06 327,739990 330,649994 324,799988 329,070007 10419609,000000
DIA 2022-05-05 337,829987 338,200012 326,899994 330,239990 9101151,000000
DIA 2022-05-04 331,799988 341,149994 330,200012 340,589996 10508421,000000
DIA 2022-05-03 331,179993 333,420013 329,119995 331,250000 5989929,000000
DIA 2022-05-02 330,350006 332,309998 324,459991 330,739990 9221719,000000
DIA 2022-04-29 337,619995 339,230011 329,100006 329,690002 6495649,000000
DIA 2022-04-27 333,880005 336,989990 331,079987 333,029999 6894376,000000
DIA 2022-04-26 338,029999 339,049988 332,269989 332,450012 7527414,000000
DIA 2022-04-25 336,450012 341,079987 333,200012 340,559998 6719762,000000
DIA 2022-04-22 346,339996 346,399994 337,739990 338,269989 6549683,000000
DIA 2022-04-21 353,959991 354,880005 347,179993 347,709991 5349965,000000
DIA 2022-04-20 351,059998 353,070007 350,279999 351,529999 5624745,000000
DIA 2022-04-19 344,290009 349,739990 344,450012 349,119995 4078776,000000
DIA 2022-04-18 343,869995 346,070007 342,640015 344,100006 3775246,000000
DIA 2022-04-14 346,709991 348,730011 344,250000 344,290009 4134686,000000
DIA 2022-04-13 341,690002 346,049988 341,540009 345,760010 3338627,000000
DIA 2022-04-12 344,410004 346,750000 341,000000 342,220001 4307399,000000
DIA 2022-04-11 345,359985 347,049988 342,760010 343,200012 5115587,000000
DIA 2022-04-08 345,709991 349,119995 344,649994 347,369995 4344808,000000
DIA 2022-04-07 343,769989 347,079987 341,890015 345,970001 4414699,000000
DIA 2022-04-06 343,589996 346,000000 342,709991 344,750000 5289736,000000
DIA 2022-04-05 347,820007 351,040009 345,549988 346,339996 4191529,000000
DIA 2022-04-04 347,640015 349,279999 346,029999 349,239990 3441496,000000
DIA 2022-04-01 348,149994 348,350006 345,239990 348,010010 3430367,000000
DIA 2022-03-31 351,070007 351,570007 346,769989 346,829987 3812769,000000
DIA 2022-03-30 352,149994 353,470001 350,440002 352,119995 3904808,000000
DIA 2022-03-29 352,660004 353,709991 350,130005 352,970001 4645399,000000
DIA 2022-03-28 347,750000 349,489990 345,380005 349,489990 2942108,000000
DIA 2022-03-25 347,799988 349,320007 346,190002 348,540009 3207531,000000
DIA 2022-03-24 344,489990 347,059998 343,440002 347,059998 3454563,000000
DIA 2022-03-23 345,750000 346,440002 343,350006 343,410004 4098657,000000
DIA 2022-03-22 347,119995 348,720001 346,859985 348,140015 4337856,000000
DIA 2022-03-21 346,609985 347,929993 343,299988 345,440002 4300865,000000
DIA 2022-03-18 343,619995 347,440002 342,679993 347,190002 5848557,000000
DIA 2022-03-17 339,940002 345,589996 339,630005 345,450012 6032880,000000
DIA 2022-03-16 339,190002 341,420013 334,540009 341,359985 9462758,000000
DIA 2022-03-15 332,000000 336,850006 331,109985 336,190002 6633835,000000
DIA 2022-03-14 331,750000 334,600006 328,790009 330,070007 5640611,000000
DIA 2022-03-11 334,100006 335,730011 329,690002 330,019989 6923442,000000
DIA 2022-03-10 329,320007 332,850006 328,679993 332,109985 3274758,000000
DIA 2022-03-09 333,119995 335,040009 331,570007 333,399994 4669162,000000
DIA 2022-03-08 328,489990 334,380005 326,070007 326,529999 8045278,000000
DIA 2022-03-07 335,200012 335,329987 328,339996 328,470001 6571454,000000
DIA 2022-03-04 334,609985 336,859985 332,799988 336,470001 5921064,000000
DIA 2022-03-03 340,709991 342,089996 336,679993 338,130005 7695452,000000
DIA 2022-03-02 335,269989 340,429993 334,739990 339,000000 6710153,000000
DIA 2022-03-01 337,269989 339,019989 331,329987 333,160004 8510918,000000
DIA 2022-02-28 335,950012 339,809998 334,809998 339,339996 8005403,000000
DIA 2022-02-25 333,679993 341,019989 333,059998 340,540009 9461778,000000
DIA 2022-02-24 322,820007 332,739990 322,679993 332,339996 13949952,000000
DIA 2022-02-23 338,160004 338,250000 330,820007 331,519989 5710715,000000
DIA 2022-02-22 338,790009 340,260010 333,579987 336,010010 7898670,000000
DIA 2022-02-18 342,899994 344,170013 339,670013 340,980011 6193742,000000
DIA 2022-02-17 347,429993 347,700012 342,859985 343,679993 4404752,000000
DIA 2022-02-16 348,760010 350,720001 346,709991 349,670013 4496491,000000
DIA 2022-02-15 348,929993 350,739990 348,350006 350,220001 4908374,000000
DIA 2022-02-14 346,720001 347,549988 343,200012 345,890015 7315140,000000
DIA 2022-02-11 352,459991 354,420013 346,230011 347,290009 8203200,000000
DIA 2022-02-10 354,779999 358,059998 351,029999 352,549988 10204111,000000
DIA 2022-02-09 357,350006 358,100006 356,670013 357,670013 4741345,000000
DIA 2022-02-08 351,600006 355,350006 350,790009 354,540009 4410994,000000
DIA 2022-02-07 351,260010 353,160004 349,829987 350,899994 4709577,000000
DIA 2022-02-04 350,399994 353,250000 347,839996 350,869995 8526026,000000
DIA 2022-02-03 354,820007 355,220001 350,579987 350,980011 9339900,000000
DIA 2022-02-02 353,589996 356,660004 352,760010 356,029999 8804800,000000
DIA 2022-02-01 351,660004 354,269989 349,679993 353,940002 7628900,000000
DIA 2022-01-31 345,779999 351,359985 344,720001 351,079987 8379100,000000
DIA 2022-01-28 341,859985 347,179993 337,899994 347,109985 12008900,000000
DIA 2022-01-27 344,399994 347,630005 339,890015 341,549988 12854100,000000
DIA 2022-01-26 346,040009 348,000000 338,529999 341,459991 19012400,000000
DIA 2022-01-25 340,260010 345,790009 335,339996 342,959991 18657900,000000
DIA 2022-01-24 338,429993 344,119995 331,350006 343,809998 29707000,000000
DIA 2022-01-21 347,089996 348,850006 342,140015 342,350006 16301600,000000
DIA 2022-01-20 351,480011 355,049988 346,809998 347,329987 8968700,000000
DIA 2022-01-19 354,910004 355,549988 350,209991 350,350006 7386500,000000
DIA 2022-01-18 355,329987 355,359985 352,619995 353,850006 8166100,000000
DIA 2022-01-14 358,209991 359,799988 356,399994 359,140015 8573900,000000
DIA 2022-01-13 364,209991 365,130005 360,450012 361,200012 6418100,000000
DIA 2022-01-12 363,730011 364,559998 361,670013 362,950012 4493200,000000
DIA 2022-01-11 360,690002 362,750000 357,700012 362,540009 7310900,000000
DIA 2022-01-10 361,070007 361,220001 356,440002 360,790009 8091800,000000
DIA 2022-01-07 361,890015 363,869995 361,130005 362,309998 5782400,000000
DIA 2022-01-06 364,109985 364,649994 361,959991 362,390015 7019800,000000
DIA 2022-01-05 367,709991 369,500000 363,980011 364,089996 7638000,000000
DIA 2022-01-04 367,339996 369,209991 367,209991 367,869995 5462200,000000
DIA 2022-01-03 364,339996 365,850006 362,299988 365,679993 5624100,000000
DIA 2021-12-31 363,510010 364,739990 362,910004 363,320007 3133800,000000
DIA 2021-12-30 365,690002 366,720001 363,600006 364,070007 2863200,000000
DIA 2021-12-29 363,899994 365,640015 363,790009 364,839996 3012200,000000
DIA 2021-12-28 363,109985 365,119995 362,890015 363,989990 3048500,000000
DIA 2021-12-27 360,059998 362,959991 359,700012 362,920013 2594300,000000
DIA 2021-12-23 358,390015 360,500000 358,160004 359,359985 2655000,000000
DIA 2021-12-22 354,950012 357,559998 354,170013 357,390015 2999500,000000
DIA 2021-12-21 352,160004 354,980011 351,510010 354,910004 4693300,000000
DIA 2021-12-20 349,380005 349,640015 346,540009 349,269989 7303400,000000
DIA 2021-12-17 356,299988 356,929993 352,709991 353,630005 10638300,000000
DIA 2021-12-16 361,269989 362,510010 358,309998 359,440002 9493700,000000
DIA 2021-12-15 355,829987 359,970001 354,440002 359,809998 9274900,000000
DIA 2021-12-14 355,709991 358,410004 354,970001 356,170013 4079700,000000
DIA 2021-12-13 359,429993 359,989990 356,609985 357,040009 4563000,000000
DIA 2021-12-10 359,589996 360,329987 357,609985 360,230011 3852000,000000
DIA 2021-12-09 356,750000 359,179993 356,350006 358,109985 3774500,000000
DIA 2021-12-08 358,170013 358,869995 356,420013 357,989990 3355600,000000
DIA 2021-12-07 355,929993 358,609985 355,790009 357,739990 5271500,000000
DIA 2021-12-06 349,260010 354,019989 348,829987 352,820007 7026500,000000
DIA 2021-12-03 347,859985 348,500000 343,079987 346,239990 11360900,000000
DIA 2021-12-02 341,809998 347,950012 341,170013 346,609985 8326400,000000
DIA 2021-12-01 348,040009 350,380005 340,320007 340,459991 8415000,000000
DIA 2021-11-30 348,700012 350,010010 344,359985 344,899994 9543500,000000
DIA 2021-11-29 352,589996 352,769989 348,920013 351,190002 5243000,000000
DIA 2021-11-26 350,329987 351,459991 347,359985 349,019989 9075000,000000
DIA 2021-11-24 356,059998 358,200012 355,799988 358,029999 4246700,000000
DIA 2021-11-23 356,279999 358,369995 355,339996 358,019989 5789300,000000
DIA 2021-11-22 357,480011 359,239990 356,089996 356,200012 4929200,000000
DIA 2021-11-19 357,890015 357,890015 355,380005 355,910004 3542200,000000
DIA 2021-11-18 360,029999 360,049988 357,130005 359,350006 3438100,000000
DIA 2021-11-17 361,440002 361,579987 359,540009 359,850006 2976000,000000
DIA 2021-11-16 361,820007 363,540009 361,700012 361,929993 2728600,000000
DIA 2021-11-15 362,600006 362,730011 360,670013 361,239990 2555000,000000
DIA 2021-11-12 360,690002 361,739990 359,579987 361,279999 3098400,000000
DIA 2021-11-11 361,190002 361,260010 359,380005 359,459991 2461200,000000
DIA 2021-11-10 362,519989 363,730011 360,279999 361,070007 3529000,000000
DIA 2021-11-09 364,190002 364,299988 361,820007 363,279999 3680600,000000
DIA 2021-11-08 365,059998 365,640015 363,329987 364,320007 3056000,000000
DIA 2021-11-05 362,959991 364,940002 361,890015 363,299988 4488500,000000
DIA 2021-11-04 361,339996 361,649994 359,869995 361,350006 3870900,000000
DIA 2021-11-03 359,910004 361,839996 358,899994 361,559998 3557400,000000
DIA 2021-11-02 359,410004 360,880005 358,790009 360,570007 2629000,000000
DIA 2021-11-01 359,450012 360,049988 357,980011 359,130005 2548400,000000
DIA 2021-10-29 356,649994 358,519989 356,390015 358,230011 2978900,000000
DIA 2021-10-28 355,750000 357,380005 355,750000 357,299988 2490500,000000
DIA 2021-10-27 358,089996 358,299988 354,959991 354,980011 3542100,000000
DIA 2021-10-26 358,559998 358,929993 357,369995 357,500000 3182200,000000
DIA 2021-10-25 357,359985 357,890015 356,290009 357,549988 2518200,000000
DIA 2021-10-22 355,970001 357,619995 355,320007 356,739990 3872300,000000
DIA 2021-10-21 355,390015 356,089996 354,299988 355,959991 2243800,000000
DIA 2021-10-20 354,510010 356,579987 354,369995 356,029999 2873800,000000
DIA 2021-10-19 353,670013 354,510010 352,799988 354,459991 2380900,000000
DIA 2021-10-18 351,339996 353,130005 350,250000 352,500000 3310600,000000
DIA 2021-10-15 351,649994 353,079987 350,920013 352,850006 4197800,000000
DIA 2021-10-14 347,209991 349,220001 346,600006 349,130005 4473900,000000
DIA 2021-10-13 343,950012 344,559998 341,119995 343,890015 4189100,000000
DIA 2021-10-12 345,489990 346,100006 343,190002 343,779999 5100300,000000
DIA 2021-10-11 347,660004 349,559998 344,859985 344,980011 4098400,000000
DIA 2021-10-08 347,920013 348,459991 346,579987 347,529999 3656600,000000
DIA 2021-10-07 346,869995 349,769989 346,769989 347,630005 5310400,000000
DIA 2021-10-06 340,480011 344,299988 338,470001 344,119995 6276300,000000
DIA 2021-10-05 341,130005 344,869995 340,470001 343,130005 3826100,000000
DIA 2021-10-04 342,609985 344,029999 338,070007 340,010010 7037700,000000
DIA 2021-10-01 340,029999 344,779999 337,679993 343,179993 6219800,000000
DIA 2021-09-30 345,079987 345,440002 338,109985 338,290009 7895200,000000
DIA 2021-09-29 343,869995 345,670013 342,880005 343,769989 4116600,000000
DIA 2021-09-28 347,309998 347,820007 342,410004 342,920013 7493800,000000
DIA 2021-09-27 348,290009 350,500000 348,170013 348,609985 3426000,000000
DIA 2021-09-24 346,500000 348,429993 346,309998 347,869995 3121600,000000
DIA 2021-09-23 344,809998 348,670013 344,529999 347,559998 5592200,000000
DIA 2021-09-22 341,160004 344,329987 340,440002 342,500000 6862700,000000
DIA 2021-09-21 341,410004 343,070007 339,010010 339,109985 6071100,000000
DIA 2021-09-20 340,220001 342,160004 335,989990 339,399994 10010600,000000
DIA 2021-09-17 346,850006 347,700012 345,059998 345,640015 5380900,000000
DIA 2021-09-16 348,910004 350,079987 346,000000 348,179993 3646000,000000
DIA 2021-09-15 346,410004 349,459991 345,779999 348,820007 3267300,000000
DIA 2021-09-14 350,399994 350,570007 345,709991 346,470001 3902200,000000
DIA 2021-09-13 348,910004 349,940002 347,470001 349,299988 5439700,000000
DIA 2021-09-10 351,250000 351,660004 346,570007 346,700012 4528300,000000
DIA 2021-09-09 350,559998 352,510010 348,920013 349,309998 3484700,000000
DIA 2021-09-08 350,820007 352,170013 349,640015 350,730011 3075700,000000
DIA 2021-09-07 353,640015 353,690002 350,989990 351,440002 3168500,000000
DIA 2021-09-03 353,679993 354,649994 353,089996 354,140015 2465400,000000
DIA 2021-09-02 354,779999 355,179993 353,920013 354,869995 2390000,000000
DIA 2021-09-01 354,290009 354,350006 353,290009 353,549988 2739200,000000
DIA 2021-08-31 353,799988 354,799988 353,179993 353,920013 2913800,000000
DIA 2021-08-30 354,959991 355,220001 353,880005 354,079987 2482000,000000
DIA 2021-08-27 352,649994 354,850006 352,649994 354,570007 3163100,000000
DIA 2021-08-26 354,470001 355,000000 352,070007 352,160004 3008900,000000
DIA 2021-08-25 353,779999 355,040009 352,920013 354,179993 2434700,000000
DIA 2021-08-24 354,079987 354,489990 353,619995 353,739990 1981400,000000
DIA 2021-08-23 352,959991 354,309998 352,920013 353,450012 3569200,000000
DIA 2021-08-20 348,980011 351,750000 348,529999 351,160004 3394100,000000
DIA 2021-08-19 347,329987 350,480011 347,309998 349,480011 5442200,000000
DIA 2021-08-18 352,619995 354,040009 349,890015 350,119995 4038000,000000
DIA 2021-08-17 353,910004 354,670013 351,510010 353,829987 5019600,000000
DIA 2021-08-16 354,410004 356,600006 352,660004 356,570007 3634600,000000
DIA 2021-08-13 355,850006 356,369995 355,000000 355,390015 2413700,000000
DIA 2021-08-12 355,190002 355,250000 353,739990 355,230011 3118600,000000
DIA 2021-08-11 353,940002 355,119995 353,700012 354,940002 3422500,000000
DIA 2021-08-10 351,410004 352,940002 351,010010 352,730011 2841000,000000
DIA 2021-08-09 351,600006 352,059998 350,549988 351,149994 2322500,000000
DIA 2021-08-06 351,619995 352,489990 351,459991 352,089996 2123100,000000
DIA 2021-08-05 348,850006 350,649994 348,670013 350,609985 2261400,000000
DIA 2021-08-04 349,589996 350,079987 347,880005 347,989990 3118500,000000
DIA 2021-08-03 349,089996 351,190002 347,109985 351,089996 3819300,000000
DIA 2021-08-02 350,450012 351,910004 348,059998 348,350006 2827100,000000
DIA 2021-07-30 349,880005 351,010010 348,670013 349,480011 3573000,000000
DIA 2021-07-29 350,950012 351,709991 350,380005 350,820007 2425700,000000
DIA 2021-07-28 351,019989 351,230011 348,709991 349,359985 3697700,000000
DIA 2021-07-27 350,019989 350,679993 348,730011 350,619995 3902600,000000
DIA 2021-07-26 350,000000 351,450012 349,489990 351,410004 2466600,000000
DIA 2021-07-23 350,000000 350,989990 349,209991 350,570007 4142300,000000
DIA 2021-07-22 347,769989 348,809998 346,679993 348,260010 2429300,000000
DIA 2021-07-21 346,970001 348,149994 346,369995 347,989990 3056800,000000
DIA 2021-07-20 340,290009 346,119995 339,750000 345,079987 5802200,000000
DIA 2021-07-19 341,790009 350,029999 337,380005 339,880005 9715300,000000
DIA 2021-07-16 350,720001 350,739990 346,339996 346,739990 5710400,000000
DIA 2021-07-15 347,899994 350,000000 347,640015 349,940002 5082600,000000
DIA 2021-07-14 350,190002 350,690002 348,359985 349,410004 3933300,000000
DIA 2021-07-13 349,529999 350,250000 348,850006 349,000000 3310200,000000
DIA 2021-07-12 348,010010 350,290009 347,369995 350,029999 3999800,000000
DIA 2021-07-09 346,570007 349,070007 345,839996 348,730011 5063100,000000
DIA 2021-07-08 342,559998 345,000000 341,529999 344,380005 6379900,000000
DIA 2021-07-07 345,649994 347,140015 344,429993 346,920013 3347000,000000
DIA 2021-07-06 347,750000 348,109985 343,600006 345,820007 3910600,000000
DIA 2021-07-02 347,040009 348,290009 346,179993 347,940002 3013500,000000
DIA 2021-07-01 345,779999 346,399994 344,920013 346,359985 3606900,000000
DIA 2021-06-30 342,380005 345,510010 342,350006 344,950012 3778900,000000
DIA 2021-06-29 343,980011 344,730011 342,609985 342,859985 2375800,000000
DIA 2021-06-28 344,329987 344,420013 341,820007 342,799988 3606300,000000
DIA 2021-06-25 343,690002 344,980011 343,089996 344,450012 3638000,000000
DIA 2021-06-24 340,670013 342,320007 340,369995 341,980011 3704700,000000
DIA 2021-06-23 339,589996 340,160004 338,679993 338,779999 3082700,000000
DIA 2021-06-22 338,730011 340,410004 337,450012 339,450012 4042100,000000
DIA 2021-06-21 335,260010 339,089996 334,410004 338,779999 5435700,000000
DIA 2021-06-18 334,350006 335,250000 332,679993 332,959991 7126600,000000
DIA 2021-06-17 340,559998 341,279999 336,619995 338,649994 5169100,000000
DIA 2021-06-16 343,410004 343,640015 339,489990 340,760010 4032000,000000
DIA 2021-06-15 344,510010 344,529999 342,369995 343,410004 2138500,000000
DIA 2021-06-14 344,829987 344,869995 342,470001 344,299988 2527000,000000
DIA 2021-06-11 346,029999 346,549988 343,570007 345,119995 3003000,000000
DIA 2021-06-10 346,540009 347,730011 344,799988 344,980011 3089400,000000
DIA 2021-06-09 346,540009 346,880005 344,690002 344,790009 2591200,000000
DIA 2021-06-08 346,690002 346,910004 344,750000 346,339996 2748700,000000
DIA 2021-06-07 348,500000 348,540009 346,019989 346,589996 2224300,000000
DIA 2021-06-04 347,070007 347,989990 346,540009 347,899994 2594200,000000
DIA 2021-06-03 344,609985 346,959991 343,559998 346,019989 4436400,000000
DIA 2021-06-02 346,750000 347,350006 345,750000 346,359985 2576700,000000
DIA 2021-06-01 348,540009 348,649994 345,600006 345,869995 2584300,000000
DIA 2021-05-28 346,380005 346,480011 345,350006 345,640015 2641400,000000
DIA 2021-05-27 345,350006 346,160004 343,869995 344,600006 3026200,000000
DIA 2021-05-26 343,559998 344,119995 342,670013 343,269989 2064500,000000
DIA 2021-05-25 344,679993 345,000000 342,660004 343,179993 2623200,000000
DIA 2021-05-24 343,369995 344,690002 343,049988 343,959991 2531800,000000
DIA 2021-05-21 342,290009 344,070007 341,279999 342,040009 4481000,000000
DIA 2021-05-20 339,739990 342,940002 339,339996 341,519989 4532800,000000
DIA 2021-05-19 337,559998 339,559998 335,200012 339,440002 7223900,000000
DIA 2021-05-18 343,850006 344,500000 340,869995 341,109985 3462300,000000
DIA 2021-05-17 343,329987 345,130005 342,040009 343,649994 3262200,000000
DIA 2021-05-14 342,309998 344,929993 341,880005 344,260010 4677300,000000
DIA 2021-05-13 336,299988 342,040009 336,269989 340,450012 5741300,000000
DIA 2021-05-12 341,549988 342,230011 335,709991 336,000000 7034100,000000
DIA 2021-05-11 344,989990 345,220001 340,890015 342,910004 8396400,000000
DIA 2021-05-10 349,260010 351,089996 347,589996 347,739990 6092500,000000
DIA 2021-05-07 345,170013 348,290009 344,809998 347,880005 3526500,000000
DIA 2021-05-06 342,929993 345,640015 341,910004 345,510010 4276700,000000
DIA 2021-05-05 342,250000 343,299988 340,369995 342,279999 3506100,000000
DIA 2021-05-04 339,989990 341,529999 337,619995 341,489990 4478300,000000
DIA 2021-05-03 340,790009 342,179993 340,549988 341,109985 2698400,000000
DIA 2021-04-30 338,920013 339,649994 337,850006 338,940002 2909600,000000
DIA 2021-04-29 339,890015 340,859985 337,369995 340,570007 3688400,000000
DIA 2021-04-28 339,230011 339,489990 338,059998 338,369995 3025100,000000
DIA 2021-04-27 339,600006 340,429993 338,700012 339,829987 2732700,000000
DIA 2021-04-26 341,149994 341,480011 339,390015 339,869995 2090900,000000
DIA 2021-04-23 337,750000 341,589996 337,130005 340,429993 3613900,000000
DIA 2021-04-22 341,119995 341,209991 337,089996 338,119995 4962500,000000
DIA 2021-04-21 337,630005 341,540009 337,559998 341,299988 4191200,000000
DIA 2021-04-20 339,399994 339,859985 336,750000 338,119995 3762900,000000
DIA 2021-04-19 341,070007 341,309998 339,649994 340,750000 3222800,000000
DIA 2021-04-16 341,730011 342,429993 340,980011 341,859985 3748900,000000
DIA 2021-04-15 338,829987 340,720001 338,829987 340,440002 3881800,000000
DIA 2021-04-14 336,809998 339,109985 336,739990 337,529999 3966800,000000
DIA 2021-04-13 336,630005 337,420013 335,489990 336,790009 3391700,000000
DIA 2021-04-12 337,260010 337,859985 336,649994 337,549988 2951500,000000
DIA 2021-04-09 335,720001 338,079987 335,359985 337,859985 3034700,000000
DIA 2021-04-08 334,299988 335,149994 333,429993 335,130005 2665000,000000
DIA 2021-04-07 334,140015 335,170013 333,440002 334,369995 2658500,000000
DIA 2021-04-06 334,690002 335,420013 333,779999 334,369995 2987500,000000
DIA 2021-04-05 333,940002 336,149994 333,910004 335,200012 5632700,000000
DIA 2021-04-01 330,779999 331,600006 329,720001 331,450012 5936100,000000
DIA 2021-03-31 330,609985 331,619995 329,940002 330,179993 3763700,000000
DIA 2021-03-30 331,049988 331,600006 329,779999 330,820007 4568800,000000
DIA 2021-03-29 329,290009 332,459991 328,899994 331,660004 5200900,000000
DIA 2021-03-26 327,600006 330,890015 326,679993 330,609985 4956600,000000
DIA 2021-03-25 322,709991 326,619995 320,619995 326,190002 5557900,000000
DIA 2021-03-24 325,279999 327,730011 324,079987 324,079987 6099000,000000
DIA 2021-03-23 326,320007 327,480011 323,440002 324,059998 5068400,000000
DIA 2021-03-22 325,549988 327,980011 325,029999 327,239990 3807600,000000
DIA 2021-03-19 328,089996 328,179993 324,980011 326,010010 5628800,000000
DIA 2021-03-18 330,299988 332,859985 328,769989 329,359985 5376500,000000
DIA 2021-03-17 329,209991 331,029999 328,380005 330,769989 4338200,000000
DIA 2021-03-16 329,850006 330,000000 328,320007 328,859985 3270600,000000
DIA 2021-03-15 329,179993 330,239990 326,809998 330,089996 4456000,000000
DIA 2021-03-12 325,670013 328,489990 325,500000 328,309998 4257200,000000
DIA 2021-03-11 324,709991 326,970001 323,829987 325,329987 5745900,000000
DIA 2021-03-10 320,529999 324,309998 320,470001 323,329987 6472200,000000
DIA 2021-03-09 319,470001 321,769989 318,440002 318,609985 5829900,000000
DIA 2021-03-08 316,750000 321,730011 315,829987 318,250000 8230700,000000
DIA 2021-03-05 312,500000 316,049988 307,899994 315,239990 7016100,000000
DIA 2021-03-04 313,190002 314,920013 305,679993 309,579987 8577600,000000
DIA 2021-03-03 313,940002 315,869995 312,829987 312,989990 5148100,000000
DIA 2021-03-02 315,720001 316,429993 314,010010 314,190002 4075700,000000
DIA 2021-03-01 313,480011 316,920013 313,450012 315,589996 4749700,000000
DIA 2021-02-26 314,420013 314,440002 308,779999 309,450012 7925600,000000
DIA 2021-02-25 319,709991 319,920013 312,959991 313,980011 7648600,000000
DIA 2021-02-24 314,679993 320,040009 314,179993 319,529999 4290300,000000
DIA 2021-02-23 314,769989 316,489990 311,600006 315,390015 5723400,000000
DIA 2021-02-22 312,899994 316,489990 312,769989 315,209991 2978000,000000
DIA 2021-02-19 315,609985 316,339996 314,579987 314,920013 2314900,000000
DIA 2021-02-18 314,750000 316,000000 313,380005 315,559998 2609600,000000
DIA 2021-02-17 314,690002 316,910004 313,869995 316,600006 2007400,000000
DIA 2021-02-16 316,329987 316,540009 314,869995 315,579987 1836300,000000
DIA 2021-02-12 314,279999 315,140015 313,829987 315,040009 2479500,000000
DIA 2021-02-11 315,089996 315,760010 312,799988 314,679993 1937100,000000
DIA 2021-02-10 315,170013 315,239990 312,299988 314,500000 3048000,000000
DIA 2021-02-09 313,260010 314,500000 312,570007 313,920013 1798700,000000
DIA 2021-02-08 312,700012 313,890015 312,410004 313,890015 1690000,000000
DIA 2021-02-05 312,359985 312,549988 310,869995 311,540009 1955600,000000
DIA 2021-02-04 307,850006 310,670013 307,769989 310,670013 2638800,000000
DIS 2022-06-27 98,220001 98,230003 95,809998 96,610001 10793748,000000
DIS 2022-06-24 95,449997 98,567101 95,370003 97,779999 11681152,000000
DIS 2022-06-23 93,959999 94,629997 92,099998 94,300003 11348816,000000
DIS 2022-06-22 92,169998 94,610001 92,129997 93,500000 11415080,000000
DIS 2022-06-21 94,900002 95,449997 93,264999 93,290001 16408284,000000
DIS 2022-06-17 94,010002 95,970001 93,470001 94,339996 13822334,000000
DIS 2022-06-16 94,010002 95,379997 93,419998 94,279999 15279030,000000
DIS 2022-06-15 94,610001 97,300003 94,089996 95,879997 11155542,000000
DIS 2022-06-14 97,610001 96,269997 93,099998 94,220001 11937632,000000
DIS 2022-06-13 97,610001 97,610001 94,830002 95,709999 14808137,000000
DIS 2022-06-10 101,430000 102,120003 99,379997 99,400002 14907486,000000
DIS 2022-06-09 106,529999 107,059998 103,250000 103,300003 8250571,000000
DIS 2022-06-08 107,430000 109,360497 106,959999 107,339996 5997295,000000
DIS 2022-06-07 106,790001 107,919998 106,000000 107,790001 7079980,000000
DIS 2022-06-06 109,750000 110,190002 107,650002 107,830002 7301677,000000
DIS 2022-06-03 109,169998 109,849998 107,919998 108,669998 6531224,000000
DIS 2022-06-02 109,430000 110,949997 107,910004 110,870003 8595697,000000
DIS 2022-06-01 110,000000 112,849998 108,269997 109,190002 11298462,000000
DIS 2022-05-31 110,000000 111,239998 107,910004 110,440002 15521549,000000
DIS 2022-05-27 106,889999 109,370003 106,529999 109,320000 12724212,000000
DIS 2022-05-26 104,220001 106,129997 103,959999 105,610001 11282240,000000
DIS 2022-05-25 101,430000 103,809998 101,160004 103,260002 9416933,000000
DIS 2022-05-24 101,430000 103,120003 101,180000 102,300003 4598793,000000
DIS 2022-05-23 103,760002 106,029999 101,559998 105,830002 14402432,000000
DIS 2022-05-20 104,489998 104,800003 100,050003 102,419998 14012479,000000
DIS 2022-05-19 103,430000 105,300003 102,959999 103,139999 11275256,000000
DIS 2022-05-18 107,379997 107,660004 103,879997 104,300003 10986601,000000
DIS 2022-05-17 107,730003 108,790001 106,300003 108,639999 11538613,000000
DIS 2022-05-13 105,360001 107,690002 105,309998 107,330002 16782624,000000
DIS 2022-05-12 102,900002 105,000000 99,470001 104,309998 35585220,000000
DIS 2022-05-11 107,900002 110,070000 104,790001 105,209999 21286216,000000
DIS 2022-05-10 109,830002 110,699997 106,139999 107,680000 15016398,000000
DIS 2022-05-09 108,110001 110,739998 106,480003 106,980003 17567240,000000
DIS 2022-05-06 111,769997 112,089996 108,300003 110,290001 12156465,000000
DIS 2022-05-05 114,739998 115,269997 111,480003 112,610001 12515612,000000
DIS 2022-05-04 113,370003 116,440002 111,830002 116,190002 11231564,000000
DIS 2022-05-03 114,050003 114,830002 112,709999 113,550003 10465373,000000
DIS 2022-05-02 111,709999 113,660004 111,010002 113,500000 14285407,000000
DIS 2022-04-29 115,199997 115,989998 111,360001 111,629997 16754226,000000
DIS 2022-04-27 115,430000 116,900002 113,400002 115,209999 15553005,000000
DIS 2022-04-26 119,150002 119,150002 115,639999 115,769997 15831149,000000
DIS 2022-04-25 117,660004 120,330002 116,750000 119,949997 15884504,000000
DIS 2022-04-22 120,010002 121,889999 118,160004 118,269997 18833528,000000
DIS 2022-04-21 125,540001 126,449997 121,279999 121,660004 18646848,000000
DIS 2022-04-20 126,050003 127,349998 124,110001 124,570000 36361544,000000
DIS 2022-04-19 128,089996 133,190002 127,790001 131,899994 11121877,000000
DIS 2022-04-18 130,070007 130,220001 126,820000 127,769997 10396531,000000
DIS 2022-04-14 132,809998 133,589996 130,350006 130,470001 6813497,000000
DIS 2022-04-13 131,050003 132,889999 130,750000 132,350006 7168287,000000
DIS 2022-04-12 131,809998 133,210007 130,149994 130,839996 7598834,000000
DIS 2022-04-11 130,039993 132,429993 130,039993 130,649994 9892560,000000
DIS 2022-04-08 132,000000 133,119995 130,630005 131,869995 6269402,000000
DIS 2022-04-07 133,009995 133,210007 130,020004 131,869995 9667906,000000
DIS 2022-04-06 133,750000 133,929993 130,809998 132,570007 11356844,000000
DIS 2022-04-05 137,740005 139,199997 135,130005 135,619995 8559004,000000
DIS 2022-04-04 136,970001 139,259995 136,889999 138,580002 7584612,000000
DIS 2022-04-01 137,339996 138,100006 135,529999 137,000000 10332555,000000
DIS 2022-03-31 140,139999 140,880005 137,110001 137,160004 12131547,000000
DIS 2022-03-30 141,309998 143,270004 140,080002 140,960007 7903992,000000
DIS 2022-03-29 140,960007 144,460007 141,139999 142,380005 10037196,000000
DIS 2022-03-28 138,880005 139,630005 136,279999 138,720001 8246720,000000
DIS 2022-03-25 139,279999 140,350006 138,119995 139,139999 5948487,000000
DIS 2022-03-24 138,580002 139,259995 137,440002 138,960007 5850979,000000
DIS 2022-03-23 139,070007 139,759995 137,539993 137,639999 8147944,000000
DIS 2022-03-22 139,059998 142,190002 138,899994 140,110001 8469593,000000
DIS 2022-03-21 138,899994 139,300003 136,880005 138,619995 8348319,000000
DIS 2022-03-18 139,550003 140,729996 138,309998 140,300003 11154307,000000
DIS 2022-03-17 137,440002 139,470001 136,559998 139,470001 6507142,000000
DIS 2022-03-16 135,649994 138,979996 134,940002 138,139999 10410146,000000
DIS 2022-03-15 129,740005 134,559998 129,509995 134,199997 9515443,000000
DIS 2022-03-14 130,979996 133,070007 128,380005 129,029999 9476778,000000
DIS 2022-03-11 135,080002 136,160004 131,570007 131,750000 6834928,000000
DIS 2022-03-10 132,360001 134,190002 131,619995 133,639999 7969619,000000
DIS 2022-03-09 135,490005 135,500000 133,360001 133,649994 14413587,000000
DIS 2022-03-08 133,020004 135,490005 129,289993 131,750000 15707396,000000
DIS 2022-03-07 140,279999 140,889999 133,440002 133,500000 13639034,000000
DIS 2022-03-04 144,009995 144,110001 139,550003 140,720001 12859058,000000
DIS 2022-03-03 147,309998 148,649994 144,449997 145,570007 7549178,000000
DIS 2022-03-02 146,309998 148,460007 145,919998 147,339996 7628648,000000
DIS 2022-03-01 147,860001 148,149994 143,779999 145,699997 8834251,000000
DIS 2022-02-28 147,830002 149,479996 146,460007 148,460007 9575516,000000
DIS 2022-02-25 149,559998 150,279999 147,220001 149,529999 10138205,000000
DIS 2022-02-24 140,000000 149,570007 140,000000 149,399994 10819576,000000
DIS 2022-02-23 149,500000 149,740005 145,500000 145,869995 9078544,000000
DIS 2022-02-22 150,190002 150,789993 147,610001 148,089996 12221137,000000
DIS 2022-02-18 152,910004 153,669998 150,070007 151,360001 10785503,000000
DIS 2022-02-17 154,690002 155,360001 152,610001 152,949997 7929489,000000
DIS 2022-02-16 154,979996 156,729996 153,750000 156,350006 10226560,000000
DIS 2022-02-15 153,539993 154,850006 152,509995 154,720001 12232748,000000
DIS 2022-02-14 149,369995 153,729996 149,210007 150,850006 14333021,000000
DIS 2022-02-11 153,539993 154,690002 148,570007 149,470001 16610619,000000
DIS 2022-02-10 156,020004 157,500000 151,110001 152,160004 41997612,000000
DIS 2022-02-09 144,369995 147,350006 143,250000 147,229996 18953084,000000
DIS 2022-02-08 141,789993 142,889999 140,740005 142,479996 8685027,000000
DIS 2022-02-07 143,389999 144,089996 141,610001 142,509995 10840312,000000
DIS 2022-02-04 140,039993 143,190002 139,529999 142,020004 7688533,000000
DIS 2022-02-03 140,000000 142,039993 139,300003 140,029999 7927068,000000
DIS 2022-02-02 144,190002 144,259995 141,380005 142,619995 9483753,000000
DIS 2022-02-01 143,020004 144,690002 142,250000 144,490005 7162640,000000
DIS 2022-01-31 138,860001 143,149994 138,470001 142,970001 9219076,000000
DIS 2022-01-28 135,210007 138,690002 133,559998 138,630005 9798066,000000
DIS 2022-01-27 135,070007 137,910004 134,020004 135,419998 11867326,000000
DIS 2022-01-26 137,710007 138,190002 132,259995 133,600006 12978455,000000
DIS 2022-01-25 135,289993 137,750000 132,380005 136,509995 14225441,000000
DIS 2022-01-24 134,820007 137,679993 129,270004 137,460007 31523846,000000
DIS 2022-01-21 141,229996 141,869995 136,630005 137,380005 33476014,000000
DIS 2022-01-20 150,899994 152,660004 147,149994 147,619995 8396292,000000
DIS 2022-01-19 150,839996 152,860001 149,960007 150,110001 10312829,000000
DIS 2022-01-18 151,110001 153,130005 149,839996 152,270004 8796013,000000
DIS 2022-01-14 152,350006 152,619995 148,410004 151,940002 16831956,000000
DIS 2022-01-13 157,699997 158,529999 155,179993 155,440002 8699193,000000
DIS 2022-01-12 158,500000 158,990005 156,330002 157,800003 5531638,000000
DIS 2022-01-11 156,619995 158,220001 155,949997 157,889999 7993543,000000
DIS 2022-01-10 157,979996 158,220001 154,649994 156,600006 7559197,000000
DIS 2022-01-07 156,899994 159,300003 156,289993 157,830002 7253887,000000
DIS 2022-01-06 156,240005 157,770004 153,679993 156,899994 10434973,000000
DIS 2022-01-05 156,520004 159,380005 155,100006 155,190002 11977561,000000
DIS 2022-01-04 158,589996 160,320007 155,550003 155,729996 15221086,000000
DIS 2022-01-03 155,830002 157,559998 155,360001 156,759995 8694758,000000
DIS 2021-12-31 155,869995 156,570007 154,740005 154,889999 6021475,000000
DIS 2021-12-30 155,710007 157,070007 155,509995 155,929993 7095728,000000
DIS 2021-12-29 152,619995 155,919998 154,179993 154,869995 7818153,000000
DIS 2021-12-28 152,619995 156,500000 152,410004 155,199997 12052634,000000
DIS 2021-12-27 152,880005 154,020004 151,399994 152,800003 7422480,000000
DIS 2021-12-23 152,320007 154,179993 151,940002 153,630005 5878033,000000
DIS 2021-12-22 150,419998 152,190002 149,880005 151,880005 7651467,000000
DIS 2021-12-21 147,559998 151,429993 147,389999 151,050003 10708583,000000
DIS 2021-12-20 146,979996 147,729996 145,080002 146,470001 9965295,000000
DIS 2021-12-17 148,509995 149,839996 146,570007 148,759995 13669189,000000
DIS 2021-12-16 151,350006 152,059998 148,580002 148,750000 10875208,000000
DIS 2021-12-15 148,759995 150,910004 147,350006 150,399994 11767598,000000
DIS 2021-12-14 149,259995 151,619995 148,520004 149,100006 10748239,000000
DIS 2021-12-13 152,119995 152,500000 149,300003 150,429993 10173630,000000
DIS 2021-12-10 153,580002 154,660004 151,449997 152,710007 9137112,000000
DIS 2021-12-09 152,270004 154,289993 151,699997 152,940002 11687111,000000
DIS 2021-12-08 150,910004 153,649994 150,559998 153,320007 11327200,000000
DIS 2021-12-07 151,839996 152,759995 149,720001 150,809998 14422069,000000
DIS 2021-12-06 147,279999 150,740005 146,669998 150,369995 14103473,000000
DIS 2021-12-03 147,809998 148,320007 144,320007 146,220001 13753318,000000
DIS 2021-12-02 142,839996 147,649994 142,779999 147,100006 15496964,000000
DIS 2021-12-01 146,699997 148,369995 142,039993 142,149994 15813878,000000
DIS 2021-11-30 146,720001 147,279999 143,110001 144,899994 18073932,000000
DIS 2021-11-29 148,809998 149,300003 144,250000 147,809998 20943692,000000
DIS 2021-11-26 146,800003 148,850006 145,850006 148,110001 11921347,000000
DIS 2021-11-24 150,690002 151,410004 148,800003 151,339996 13004698,000000
DIS 2021-11-23 153,839996 154,250000 150,190002 151,029999 16911964,000000
DIS 2021-11-22 153,229996 155,820007 152,570007 154,160004 11663582,000000
DIS 2021-11-19 155,020004 155,210007 152,770004 154,000000 14221277,000000
DIS 2021-11-18 157,089996 157,279999 153,710007 155,580002 12099875,000000
DIS 2021-11-17 158,729996 158,889999 156,750000 157,330002 14385146,000000
DIS 2021-11-16 159,059998 160,240005 158,550003 158,830002 14847661,000000
DIS 2021-11-15 160,089996 160,720001 157,660004 158,429993 20840320,000000
DIS 2021-11-12 163,520004 163,610001 158,929993 159,630005 25578660,000000
DIS 2021-11-11 162,889999 163,960007 158,330002 162,110001 62132604,000000
DIS 2021-11-10 174,690002 176,830002 173,880005 174,529999 7679331,000000
DIS 2021-11-09 176,949997 177,119995 173,229996 175,100006 6525709,000000
DIS 2021-11-08 178,690002 179,250000 176,100006 176,869995 9584191,000000
DIS 2021-11-05 173,500000 176,960007 172,330002 175,630005 16358309,000000
DIS 2021-11-04 170,029999 170,399994 168,669998 170,279999 6042310,000000
DIS 2021-11-03 169,699997 170,179993 168,369995 170,080002 6110693,000000
DIS 2021-11-02 170,029999 170,850006 168,979996 169,830002 6306509,000000
DIS 2021-11-01 169,210007 171,240005 169,100006 170,190002 7492395,000000
DIS 2021-10-29 169,020004 170,460007 168,160004 169,070007 7555401,000000
DIS 2021-10-28 169,479996 170,350006 168,600006 169,679993 7863658,000000
DIS 2021-10-27 171,770004 172,039993 169,429993 169,550003 6891381,000000
DIS 2021-10-26 172,949997 173,119995 170,710007 172,039993 5844041,000000
DIS 2021-10-25 169,899994 172,559998 169,020004 172,009995 9755038,000000
DIS 2021-10-22 170,570007 170,800003 168,600006 169,419998 7841434,000000
DIS 2021-10-21 170,199997 172,500000 170,100006 171,339996 7377285,000000
DIS 2021-10-20 170,970001 171,020004 169,880005 170,550003 9061491,000000
DIS 2021-10-19 171,440002 171,580002 170,179993 171,179993 9431727,000000
DIS 2021-10-18 172,360001 173,339996 169,800003 171,139999 18662182,000000
DIS 2021-10-15 175,690002 178,889999 174,100006 176,460007 13564004,000000
DIS 2021-10-14 174,070007 176,020004 174,000000 174,410004 4657546,000000
DIS 2021-10-13 173,630005 173,649994 170,940002 172,960007 8821272,000000
DIS 2021-10-12 173,619995 174,490005 172,539993 173,130005 5059725,000000
DIS 2021-10-11 176,020004 176,520004 173,479996 173,520004 4877260,000000
DIS 2021-10-08 177,929993 178,580002 176,399994 176,740005 3445933,000000
DIS 2021-10-07 177,699997 179,630005 177,330002 177,710007 6453937,000000
DIS 2021-10-06 173,000000 175,699997 171,550003 175,479996 5898442,000000
DIS 2021-10-05 173,830002 176,240005 173,610001 174,610001 6147442,000000
DIS 2021-10-04 175,559998 175,949997 172,660004 173,460007 7190796,000000
DIS 2021-10-01 172,279999 177,320007 171,970001 176,009995 12062609,000000
DIS 2021-09-30 173,100006 173,679993 169,100006 169,169998 13864882,000000
DIS 2021-09-29 174,250000 174,960007 172,589996 172,679993 5351934,000000
DIS 2021-09-28 177,750000 178,000000 173,899994 174,520004 8733296,000000
DIS 2021-09-27 176,630005 179,449997 175,960007 178,259995 7480772,000000
DIS 2021-09-24 175,300003 176,699997 175,080002 176,000000 4932910,000000
DIS 2021-09-23 174,940002 177,190002 174,440002 176,250000 6856983,000000
DIS 2021-09-22 172,940002 175,339996 171,660004 173,649994 13920340,000000
DIS 2021-09-21 180,320007 182,229996 169,039993 171,169998 22783364,000000
DIS 2021-09-20 179,740005 180,880005 176,550003 178,610001 7904594,000000
DIS 2021-09-17 182,910004 185,899994 182,729996 183,470001 9211252,000000
DIS 2021-09-16 183,970001 184,639999 182,119995 183,339996 5678224,000000
DIS 2021-09-15 182,059998 184,660004 181,100006 184,410004 4790135,000000
DIS 2021-09-14 184,960007 185,130005 182,149994 182,399994 4696797,000000
DIS 2021-09-13 185,119995 185,800003 183,500000 184,979996 5719599,000000
DIS 2021-09-10 186,360001 187,100006 184,009995 184,119995 5536345,000000
DIS 2021-09-09 185,149994 187,580002 184,570007 185,910004 6777957,000000
DIS 2021-09-08 184,339996 187,460007 183,919998 185,149994 8535379,000000
DIS 2021-09-07 181,020004 185,550003 180,059998 184,339996 10647536,000000
DIS 2021-09-03 181,820007 181,820007 179,130005 181,000000 6730397,000000
DIS 2021-09-02 184,160004 185,300003 181,550003 181,860001 6482941,000000
DIS 2021-09-01 181,960007 184,210007 181,779999 183,479996 7161057,000000
DIS 2021-08-31 179,250000 182,979996 178,529999 181,300003 8430281,000000
DIS 2021-08-30 180,500000 181,389999 178,869995 179,979996 5920756,000000
DIS 2021-08-27 176,279999 180,539993 176,419998 180,059998 8024830,000000
DIS 2021-08-26 178,339996 178,940002 176,339996 176,559998 4548311,000000
DIS 2021-08-25 178,160004 178,589996 176,880005 178,309998 4733142,000000
DIS 2021-08-24 177,919998 180,080002 178,000000 178,470001 5869935,000000
DIS 2021-08-23 177,080002 178,309998 175,910004 177,660004 7146514,000000
DIS 2021-08-20 173,000000 175,210007 172,649994 175,119995 5707607,000000
DIS 2021-08-19 174,000000 174,679993 172,559998 173,250000 8200352,000000
DIS 2021-08-18 175,899994 176,789993 174,500000 174,740005 6823874,000000
DIS 2021-08-17 177,149994 178,440002 174,919998 175,830002 7852026,000000
DIS 2021-08-16 180,509995 180,940002 176,509995 179,089996 8048613,000000
DIS 2021-08-13 186,289993 187,580002 180,880005 181,080002 32179504,000000
DIS 2021-08-12 178,089996 179,720001 176,449997 179,289993 8063076,000000
DIS 2021-08-11 177,360001 178,490005 176,509995 178,089996 5300881,000000
DIS 2021-08-10 176,250000 177,399994 175,580002 177,070007 4694943,000000
DIS 2021-08-09 1770,000000 177,309998 175,059998 176,720001 5334914,000000
DIS 2021-08-06 177,429993 178,809998 176,630005 177,130005 5310801,000000
DIS 2021-08-05 172,490005 177,119995 172,490005 176,710007 8423249,000000
DIS 2021-08-04 172,500000 173,199997 171,339996 172,580002 5655381,000000
DIS 2021-08-03 176,020004 176,130005 170,919998 172,990005 9007579,000000
DIS 2021-08-02 177,220001 178,820007 175,309998 175,550003 5642534,000000
DIS 2021-07-30 177,529999 179,190002 175,149994 176,020004 5363418,000000
DIS 2021-07-29 179,809998 181,419998 178,270004 178,350006 5978076,000000
DIS 2021-07-28 179,690002 180,350006 177,559998 179,100006 5919078,000000
DIS 2021-07-27 178,250000 179,559998 176,570007 179,500000 6490877,000000
DIS 2021-07-26 175,619995 178,779999 175,339996 178,740005 5282256,000000
DIS 2021-07-23 175,660004 176,500000 174,029999 176,139999 4536356,000000
DIS 2021-07-22 176,699997 176,720001 173,899994 175,130005 5702116,000000
DIS 2021-07-21 176,699997 176,720001 174,839996 175,160004 1485271,000000
DIS 2021-07-20 173,699997 177,509995 172,869995 176,750000 8020000,000000
DIS 2021-07-19 175,710007 176,479996 172,160004 172,949997 13924025,000000
DIS 2021-07-16 184,940002 185,289993 178,919998 179,309998 8153593,000000
DIS 2021-07-15 183,449997 185,419998 183,050003 184,149994 7692586,000000
DIS 2021-07-14 185,199997 186,289993 182,080002 183,419998 8131607,000000
DIS 2021-07-13 184,089996 185,669998 181,839996 183,649994 11321349,000000
DIS 2021-07-12 177,710007 184,990005 177,369995 184,380005 19523568,000000
DIS 2021-07-09 174,699997 177,520004 173,929993 177,039993 7873266,000000
DIS 2021-07-08 170,179993 173,750000 169,809998 172,800003 6747668,000000
DIS 2021-07-07 172,860001 174,320007 171,990005 172,820007 6077502,000000
DIS 2021-07-06 176,759995 177,000000 172,220001 173,690002 9140567,000000
DIS 2021-07-02 177,860001 178,360001 174,619995 177,110001 10976542,000000
DIS 2021-07-01 175,350006 177,600006 174,600006 177,259995 5719531,000000
DIS 2021-06-30 173,889999 175,979996 173,339996 175,770004 6698106,000000
DIS 2021-06-29 176,639999 177,020004 173,800003 173,929993 9486383,000000
DIS 2021-06-28 178,500000 178,660004 174,990005 176,570007 8590234,000000
DIS 2021-06-25 178,830002 179,089996 177,490005 178,350006 5947884,000000
DIS 2021-06-24 176,130005 178,240005 175,779999 177,929993 6687772,000000
DIS 2021-06-23 173,619995 175,449997 172,940002 175,330002 9120540,000000
DIS 2021-06-22 174,369995 174,690002 172,350006 173,500000 8030714,000000
DIS 2021-06-21 172,130005 174,259995 171,309998 173,970001 6289254,000000
DIS 2021-06-18 173,139999 173,860001 172,119995 172,419998 12131213,000000
DIS 2021-06-17 174,589996 176,259995 173,839996 174,649994 8812616,000000
DIS 2021-06-16 176,009995 176,259995 173,550003 174,660004 8196910,000000
DIS 2021-06-15 178,179993 178,699997 175,619995 175,860001 7017128,000000
DIS 2021-06-14 177,649994 178,860001 176,910004 178,179993 6088244,000000
DIS 2021-06-11 177,449997 178,490005 176,809998 177,380005 5264262,000000
DIS 2021-06-10 176,440002 177,610001 175,580002 176,570007 5238756,000000
DIS 2021-06-09 176,309998 177,330002 175,880005 176,039993 5057606,000000
DIS 2021-06-08 175,970001 177,119995 175,190002 176,330002 4612660,000000
DIS 2021-06-07 177,970001 178,070007 176,399994 176,990005 4325695,000000
DIS 2021-06-04 175,929993 177,520004 175,619995 177,179993 6225213,000000
DIS 2021-06-03 176,270004 176,970001 175,419998 176,240005 5461718,000000
DIS 2021-06-02 179,039993 179,100006 176,929993 177,000000 7236564,000000
DIS 2021-06-01 180,179993 181,009995 178,740005 178,839996 6206288,000000
DIS 2021-05-28 179,509995 180,130005 178,080002 178,649994 7130259,000000
DIS 2021-05-27 177,199997 179,589996 176,789993 179,039993 13567800,000000
DIS 2021-05-26 176,619995 177,899994 176,199997 176,470001 8086200,000000
DIS 2021-05-25 175,600006 177,449997 175,399994 176,169998 8089700,000000
DIS 2021-05-24 172,449997 175,110001 171,750000 174,309998 7346700,000000
DIS 2021-05-21 172,220001 173,119995 171,520004 172,399994 8097500,000000
DIS 2021-05-20 169,210007 171,899994 168,979996 171,360001 7400700,000000
DIS 2021-05-19 167,710007 169,399994 167,100006 169,270004 9251000,000000
DIS 2021-05-18 170,259995 171,259995 169,449997 169,679993 10401000,000000
DIS 2021-05-17 172,699997 172,990005 168,570007 170,080002 17771600,000000
DIS 2021-05-14 172,929993 174,910004 168,779999 173,699997 33127500,000000
DIS 2021-05-13 178,369995 180,750000 175,800003 178,339996 12332200,000000
DIS 2021-05-12 180,699997 182,460007 177,580002 177,850006 8988100,000000
DIS 2021-05-11 181,800003 182,250000 178,429993 181,669998 10865600,000000
DIS 2021-05-10 185,699997 186,970001 184,029999 184,300003 8260300,000000
DIS 2021-05-07 182,000000 185,119995 181,509995 184,839996 6868400,000000
DIS 2021-05-06 182,779999 182,990005 179,809998 181,789993 6944900,000000
DIS 2021-05-05 185,009995 185,009995 181,360001 181,509995 4056800,000000
DIS 2021-05-04 184,869995 185,630005 182,309998 184,250000 7069300,000000
DIS 2021-05-03 187,690002 189,220001 185,250000 185,509995 7542800,000000
DIS 2021-04-30 184,289993 186,320007 183,539993 186,020004 7860100,000000
DIS 2021-04-29 184,800003 185,550003 182,750000 185,330002 5958300,000000
DIS 2021-04-28 184,789993 184,789993 182,820007 183,389999 5199300,000000
DIS 2021-04-27 184,990005 185,809998 184,149994 184,639999 4870000,000000
DIS 2021-04-26 183,960007 185,600006 183,259995 184,270004 6178300,000000
DIS 2021-04-23 182,350006 183,899994 181,960007 183,020004 6075500,000000
DIS 2021-04-22 184,220001 184,880005 181,259995 182,759995 7378300,000000
DIS 2021-04-21 181,289993 183,380005 178,860001 183,110001 8400200,000000
DIS 2021-04-20 187,289993 188,080002 181,820007 182,789993 10765800,000000
DIS 2021-04-19 187,509995 190,330002 185,649994 187,429993 7625800,000000
DIS 2021-04-16 187,570007 189,470001 186,199997 187,259995 9453500,000000
DIS 2021-04-15 188,089996 188,899994 185,699997 185,929993 7262500,000000
DIS 2021-04-14 185,970001 190,399994 185,710007 187,460007 9089900,000000
DIS 2021-04-13 185,589996 186,440002 184,600006 185,490005 6826500,000000
DIS 2021-04-12 187,750000 187,850006 185,479996 186,490005 6662500,000000
DIS 2021-04-09 188,169998 188,220001 186,149994 187,889999 6089300,000000
DIS 2021-04-08 187,199997 188,050003 185,630005 187,320007 7763000,000000
DIS 2021-04-07 189,800003 190,330002 186,949997 187,559998 6238700,000000
DIS 2021-04-06 188,500000 191,279999 187,869995 189,729996 7926200,000000
DIS 2021-04-05 191,470001 191,669998 188,089996 188,500000 7405300,000000
DIS 2021-04-01 186,429993 189,100006 185,589996 188,970001 7749400,000000
DIS 2021-03-31 185,830002 186,899994 184,419998 184,520004 8478000,000000
DIS 2021-03-30 183,830002 186,320007 183,559998 185,529999 5929700,000000
DIS 2021-03-29 185,240005 185,940002 183,149994 184,850006 7544700,000000
DIS 2021-03-26 188,830002 188,979996 182,570007 185,919998 10196100,000000
DIS 2021-03-25 181,850006 187,710007 181,009995 186,910004 9609200,000000
DIS 2021-03-24 190,059998 190,500000 184,639999 184,720001 13549100,000000
DIS 2021-03-23 191,589996 192,339996 187,970001 188,729996 10701200,000000
DIS 2021-03-22 193,259995 196,330002 192,000000 192,860001 8838500,000000
DIS 2021-03-19 190,919998 194,000000 189,759995 191,139999 28354600,000000
DIS 2021-03-18 194,949997 195,080002 191,740005 192,279999 9644500,000000
DIS 2021-03-17 193,440002 196,190002 191,779999 195,240005 14418700,000000
DIS 2021-03-16 196,100006 196,589996 192,880005 194,240005 9680700,000000
DIS 2021-03-15 198,539993 198,539993 194,809998 196,759995 10311400,000000
DIS 2021-03-12 196,529999 198,410004 195,179993 197,160004 13249100,000000
DIS 2021-03-11 197,380005 199,050003 195,399994 196,750000 11933900,000000
DIS 2021-03-10 197,309998 198,800003 194,679993 195,059998 13662100,000000
DIS 2021-03-09 200,190002 201,699997 194,369995 194,509995 23331000,000000
DIS 2021-03-08 197,309998 203,020004 193,789993 201,910004 25093200,000000
DIS 2021-03-05 189,149994 190,570007 183,339996 189,990005 10266400,000000
DIS 2021-03-04 189,899994 192,479996 184,119995 188,029999 12542600,000000
DIS 2021-03-03 194,630005 196,809998 192,210007 192,259995 8750300,000000
DIS 2021-03-02 196,100006 197,960007 193,490005 193,940002 8371400,000000
DIS 2021-03-01 193,229996 196,899994 191,389999 194,979996 10709900,000000
DIS 2021-02-26 190,070007 191,610001 185,449997 189,039993 15844000,000000
DIS 2021-02-25 197,729996 197,960007 190,380005 190,979996 12712000,000000
DIS 2021-02-24 197,580002 200,600006 195,330002 197,509995 16205900,000000
DIS 2021-02-23 193,589996 198,940002 188,660004 197,089996 23191400,000000
DIS 2021-02-22 181,740005 194,020004 181,529999 191,759995 18799600,000000
DIS 2021-02-19 184,270004 184,779999 182,789993 183,649994 8834500,000000
DIS 2021-02-18 184,789993 186,399994 182,839996 183,000000 12380900,000000
DIS 2021-02-17 185,360001 187,630005 182,160004 186,440002 11391800,000000
DIS 2021-02-16 187,300003 188,440002 184,860001 186,350006 11630700,000000
DIS 2021-02-12 193,000000 193,850006 186,559998 187,669998 27233800,000000
DIS 2021-02-11 189,179993 191,250000 188,070007 190,910004 17507900,000000
DIS 2021-02-10 189,979996 190,699997 185,809998 189,630005 11464600,000000
DIS 2021-02-09 188,169998 189,250000 186,039993 188,210007 11270800,000000
DIS 2021-02-08 183,850006 190,639999 183,300003 190,000000 16085700,000000
DIS 2021-02-05 181,710007 182,320007 179,330002 181,160004 6640500,000000
DIS 2021-02-04 177,589996 181,380005 176,490005 180,229996 9035400,000000
DIS 2021-02-03 177,000000 178,429993 175,759995 176,429993 5508600,000000
DIS 2021-02-02 173,770004 179,759995 172,800003 176,960007 12215200,000000
DIS 2021-02-01 170,839996 171,729996 168,029999 170,970001 8140400,000000
DIS 2021-01-29 168,800003 169,809998 165,789993 168,169998 12848800,000000
DIS 2021-01-28 166,169998 172,880005 165,949997 171,880005 14449100,000000
DIS 2021-01-27 165,009995 166,339996 160,520004 163,029999 18239200,000000
DIS 2021-01-26 173,000000 173,350006 169,050003 169,559998 7523200,000000
DIS 2021-01-25 171,889999 173,110001 168,770004 171,889999 7833700,000000
DIS 2021-01-22 174,000000 175,250000 171,889999 172,779999 9517200,000000
DIS 2021-01-21 173,240005 175,000000 171,020004 171,279999 8416400,000000
DIS 2021-01-20 175,220001 177,880005 173,000000 173,639999 9809200,000000
DIS 2021-01-19 172,100006 173,710007 171,440002 172,259995 7834700,000000
DIS 2021-01-15 172,949997 174,190002 170,169998 171,440002 12232500,000000
DIS 2021-01-14 177,009995 178,350006 173,399994 173,429993 8951200,000000
DIS 2021-01-13 174,399994 177,729996 173,740005 176,119995 6839500,000000
DIS 2021-01-12 177,300003 178,320007 174,860001 175,990005 8349800,000000
DIS 2021-01-11 177,750000 181,259995 177,350006 179,089996 6461300,000000
DIS 2021-01-08 178,809998 180,020004 176,600006 178,690002 7894500,000000
DIS 2021-01-07 179,500000 179,949997 177,580002 178,580002 7300800,000000
DIS 2021-01-06 178,320007 181,610001 177,279999 179,119995 7517800,000000
DIS 2021-01-05 176,199997 180,339996 176,199997 178,440002 7771800,000000
DIS 2021-01-04 182,259995 182,589996 174,729996 177,679993 13426600,000000
DIS 2020-12-31 181,220001 183,399994 180,270004 181,179993 7073500,000000
DIS 2020-12-30 178,500000 183,399994 178,369995 181,169998 11680400,000000
DIS 2020-12-29 180,009995 180,199997 176,220001 177,300003 6875400,000000
DIS 2020-12-28 175,750000 179,919998 175,050003 178,860001 13145400,000000
DIS 2020-12-24 173,990005 174,580002 172,380005 173,729996 2721000,000000
DIS 2020-12-23 172,960007 175,949997 172,300003 173,550003 9994000,000000
DIS 2020-12-22 170,000000 171,449997 169,160004 170,449997 6419200,000000
DIS 2020-12-21 170,089996 171,940002 168,190002 170,690002 11424200,000000
DIS 2020-12-18 173,600006 175,839996 172,279999 172,889999 21172100,000000
DIS 2020-12-17 173,820007 174,839996 171,960007 173,550003 9004600,000000
DIS 2020-12-16 173,990005 174,850006 171,619995 173,119995 11105800,000000
DIS 2020-12-15 170,490005 174,470001 167,820007 173,940002 18802600,000000
DIS 2020-12-14 173,800003 177,300003 168,809998 169,300003 30939400,000000
DIS 2020-12-11 169,679993 179,449997 165,330002 175,720001 87410704,000000
DIS 2020-12-10 153,320007 155,339996 152,500000 154,690002 8993200,000000
DIS 2020-12-09 156,289993 157,460007 153,889999 154,429993 10804300,000000
DIS 2020-12-08 152,419998 154,880005 152,250000 153,720001 7900600,000000
DIS 2020-12-07 153,179993 153,880005 152,259995 153,679993 6815500,000000
DIS 2020-12-04 153,690002 154,679993 152,809998 154,139999 6033300,000000
DIS 2020-12-03 153,449997 154,440002 152,130005 153,240005 9063200,000000
DIS 2020-12-02 149,490005 154,009995 148,339996 153,610001 10601900,000000
DIS 2020-12-01 149,570007 151,399994 149,000000 149,440002 8825500,000000
DIS 2020-11-30 147,059998 148,690002 146,289993 148,009995 9710100,000000
DIS 2020-11-27 149,000000 150,350006 146,529999 147,130005 5306400,000000
DIS 2020-11-25 150,270004 150,270004 147,240005 149,089996 9552000,000000
DIS 2020-11-24 148,160004 151,860001 147,850006 151,490005 16711700,000000
DIS 2020-11-23 142,449997 147,750000 141,699997 145,979996 12887000,000000
DIS 2020-11-20 141,710007 142,610001 140,860001 141,070007 8481600,000000
DIS 2020-11-19 142,570007 143,300003 141,699997 141,720001 8892500,000000
DIS 2020-11-18 144,500000 145,479996 143,350006 143,899994 9456200,000000
DIS 2020-11-17 144,399994 144,830002 142,559998 144,500000 9354900,000000
DIS 2020-11-16 141,570007 144,740005 141,570007 144,669998 16382500,000000
DIS 2020-11-13 140,899994 141,190002 136,520004 138,360001 21062300,000000
DIS 2020-11-12 136,339996 138,490005 134,100006 135,520004 13768200,000000
DIS 2020-11-11 141,470001 142,000000 136,619995 137,820007 9600900,000000
DIS 2020-11-10 139,970001 142,369995 137,669998 142,110001 18115400,000000
DIS 2020-11-09 140,259995 147,679993 138,070007 142,589996 35634700,000000
DIS 2020-11-06 126,260002 128,039993 124,610001 127,459999 6259700,000000
DIS 2020-11-05 126,779999 128,619995 125,800003 126,959999 7654800,000000
DIS 2020-11-04 123,580002 126,860001 123,410004 125,070000 7483000,000000
DIS 2020-11-03 121,610001 125,070000 121,370003 124,019997 8144900,000000
DIS 2020-11-02 122,239998 122,930000 119,809998 120,129997 9186000,000000
DIS 2020-10-30 120,639999 121,750000 119,089996 121,250000 8090200,000000
DIS 2020-10-29 118,160004 122,629997 117,230003 121,540001 9583700,000000
DIS 2020-10-28 121,010002 121,529999 118,320000 118,470001 11654700,000000
DIS 2020-10-27 124,029999 124,610001 123,029999 123,309998 6813800,000000
DIS 2020-10-26 127,110001 127,110001 122,949997 124,059998 8578900,000000
DIS 2020-10-23 128,100006 128,500000 126,349998 128,350006 5439900,000000
DIS 2020-10-22 126,669998 128,100006 125,970001 127,559998 5177700,000000
DIS 2020-10-21 124,360001 127,559998 123,839996 126,629997 6591500,000000
DIS 2020-10-20 124,580002 125,730003 123,639999 124,949997 6161200,000000
DIS 2020-10-19 127,370003 127,400002 123,709999 124,230003 6576900,000000
DIS 2020-10-16 127,809998 128,119995 126,330002 126,809998 6291700,000000
DIS 2020-10-15 125,000000 127,400002 124,430000 127,360001 7744000,000000
DIS 2020-10-14 129,139999 129,500000 125,290001 126,589996 11531500,000000
DIS 2020-10-13 129,800003 131,360001 127,900002 128,960007 22389000,000000
DIS 2020-10-12 124,900002 125,940002 123,730003 124,970001 10958200,000000
DIS 2020-10-09 123,849998 125,550003 123,330002 124,980003 11502200,000000
DIS 2020-10-08 123,580002 123,750000 122,419998 123,089996 7404600,000000
DIS 2020-10-07 121,949997 123,309998 120,930000 122,910004 10187800,000000
DIS 2020-10-06 123,129997 124,190002 120,610001 120,930000 9052000,000000
DIS 2020-10-05 123,260002 123,599998 122,330002 123,370003 5919200,000000
DIS 2020-10-02 121,989998 123,680000 121,690002 122,550003 6490200,000000
DIS 2020-10-01 124,940002 125,470001 122,419998 123,309998 8908300,000000
DIS 2020-09-30 123,239998 125,550003 123,239998 124,080002 13642500,000000
DIS 2020-09-29 125,919998 126,290001 123,680000 125,400002 7405800,000000
DIS 2020-09-28 125,750000 126,860001 125,370003 125,989998 6283700,000000
DIS 2020-09-25 121,360001 124,190002 120,980003 124,000000 6851800,000000
DIS 2020-09-24 121,930000 123,800003 120,779999 122,489998 8480000,000000
DIS 2020-09-23 127,070000 127,300003 122,900002 123,279999 8323600,000000
DIS 2020-09-22 125,260002 127,470001 124,699997 127,209999 6978800,000000
DIS 2020-09-21 125,980003 126,889999 123,589996 125,410004 10352700,000000
DIS 2020-09-18 129,500000 130,789993 128,119995 128,630005 9916300,000000
DIS 2020-09-17 130,550003 131,770004 128,600006 130,220001 6723500,000000
DIS 2020-09-16 132,169998 133,619995 131,399994 132,089996 6601000,000000
DIS 2020-09-15 131,460007 132,539993 131,009995 131,240005 7289100,000000
DIS 2020-09-14 132,529999 132,929993 130,899994 131,250000 8391900,000000
DIS 2020-09-11 133,740005 133,740005 131,089996 131,750000 7165300,000000
DIS 2020-09-10 133,580002 136,750000 132,740005 133,220001 9853400,000000
DIS 2020-09-09 134,279999 135,550003 132,259995 133,360001 8891800,000000
DIS 2020-09-08 131,990005 137,139999 130,860001 134,199997 17257300,000000
DIS 2020-09-04 133,750000 134,880005 129,419998 131,990005 11248300,000000
DIS 2020-09-03 135,240005 137,240005 132,020004 133,240005 12079200,000000
DIS 2020-09-02 133,630005 135,919998 133,259995 135,389999 8187800,000000
DIS 2020-09-01 131,919998 133,610001 130,889999 133,550003 7351200,000000
DIS 2020-08-31 135,250000 135,539993 131,250000 131,869995 11617500,000000
DIS 2020-08-28 134,500000 136,800003 133,580002 135,539993 11020100,000000
DIS 2020-08-27 133,000000 136,360001 132,820007 133,729996 13667600,000000
DIS 2020-08-26 130,000000 132,600006 129,520004 132,179993 8447800,000000
DIS 2020-08-25 130,830002 131,089996 129,309998 129,789993 5494400,000000
DIS 2020-08-24 128,149994 130,880005 127,930000 130,690002 7613600,000000
DIS 2020-08-21 127,720001 128,309998 127,230003 127,440002 6064700,000000
DIS 2020-08-20 126,800003 128,449997 126,529999 128,119995 4918100,000000
DIS 2020-08-19 129,250000 130,220001 127,430000 127,769997 7624200,000000
DIS 2020-08-18 129,440002 129,589996 128,360001 128,919998 6714600,000000
DIS 2020-08-17 130,100006 130,139999 128,539993 129,369995 7492200,000000
DIS 2020-08-14 130,009995 131,080002 129,740005 130,529999 6507600,000000
DIS 2020-08-13 130,639999 132,350006 130,449997 130,960007 6468600,000000
DIS 2020-08-12 130,669998 133,000000 130,490005 131,789993 12204200,000000
DIS 2020-08-11 130,529999 132,759995 130,000000 130,490005 13885700,000000
DIS 2020-08-10 129,750000 131,320007 128,490005 128,789993 8529200,000000
DIS 2020-08-07 130,220001 131,940002 128,660004 129,929993 16088600,000000
DIS 2020-08-06 126,959999 131,630005 125,610001 130,820007 27238000,000000
DIS 2020-08-05 123,370003 130,309998 123,279999 127,610001 53000200,000000
DIS 2020-08-04 115,959999 118,349998 115,760002 117,290001 17293900,000000
DIS 2020-08-03 116,169998 117,120003 115,349998 116,349998 10229200,000000
DIS 2020-07-31 115,220001 117,050003 114,120003 116,940002 9601000,000000
DIS 2020-07-30 114,910004 116,290001 113,370003 115,660004 9713500,000000
DIS 2020-07-29 116,220001 116,709999 115,110001 115,610001 9496500,000000
DIS 2020-07-28 115,459999 116,839996 114,680000 116,180000 6821100,000000
DIS 2020-07-27 117,199997 117,419998 115,680000 116,309998 9413000,000000
DIS 2020-07-24 115,699997 118,209999 115,529999 117,610001 8233300,000000
DIS 2020-07-23 118,860001 119,349998 117,010002 118,120003 7255800,000000
DIS 2020-07-22 118,190002 119,300003 117,930000 119,029999 7063300,000000
DIS 2020-07-21 118,050003 120,389999 117,660004 118,620003 8946300,000000
DIS 2020-07-20 118,050003 118,489998 116,820000 117,790001 8947900,000000
DIS 2020-07-17 118,900002 119,559998 117,059998 118,650002 9843500,000000
DIS 2020-07-16 117,720001 119,989998 117,599998 119,430000 10210100,000000
DIS 2020-07-15 121,629997 122,089996 119,699997 120,900002 15314200,000000
DIS 2020-07-14 115,230003 119,080002 114,540001 118,660004 12425100,000000
DIS 2020-07-13 119,940002 120,129997 115,889999 116,220001 15620200,000000
DIS 2020-07-10 116,830002 119,440002 116,209999 119,339996 14207900,000000
DIS 2020-07-09 116,510002 117,849998 115,379997 116,809998 13582900,000000
DIS 2020-07-08 113,480003 117,129997 112,809998 116,660004 13629500,000000
DIS 2020-07-07 113,629997 115,080002 112,610001 113,629997 10836500,000000
DIS 2020-07-06 113,830002 114,529999 112,900002 114,430000 11933400,000000
DIS 2020-07-02 115,000000 115,099998 112,000000 112,180000 10312000,000000
DIS 2020-07-01 112,820000 115,599998 112,290001 113,010002 11930900,000000
DIS 2020-06-30 111,500000 112,050003 109,930000 111,510002 10565900,000000
DIS 2020-06-29 109,000000 111,570000 108,099998 111,519997 12584300,000000
DIS 2020-06-26 110,949997 111,199997 108,019997 109,099998 15270900,000000
DIS 2020-06-25 108,989998 111,510002 108,500000 111,360001 17240400,000000
DIS 2020-06-24 115,849998 116,000000 110,029999 112,070000 22252500,000000
DIS 2020-06-23 116,959999 117,449997 115,970001 116,589996 10187600,000000
DIS 2020-06-22 114,190002 116,190002 113,110001 115,919998 12868000,000000
DIS 2020-06-19 119,980003 120,120003 114,349998 114,349998 23496300,000000
DIS 2020-06-18 116,879997 118,529999 115,930000 118,370003 9577300,000000
DIS 2020-06-17 118,639999 119,230003 117,139999 117,650002 8921600,000000
DIS 2020-06-16 121,239998 121,500000 116,050003 118,440002 12951200,000000
DIS 2020-06-15 112,080002 118,120003 111,709999 117,080002 14156400,000000
DIS 2020-06-12 115,169998 117,000000 112,889999 115,489998 18361900,000000
DIS 2020-06-11 117,599998 118,000000 112,250000 112,639999 26078800,000000
DIS 2020-06-10 124,019997 124,099998 120,930000 122,180000 11497100,000000
DIS 2020-06-09 125,629997 125,790001 123,510002 123,889999 10882800,000000
DIS 2020-06-08 125,099998 127,440002 123,940002 127,279999 13858100,000000
DIS 2020-06-05 126,309998 127,820000 124,279999 124,820000 16581600,000000
DIS 2020-06-04 121,949997 124,500000 121,849998 123,690002 14195100,000000
DIS 2020-06-03 119,989998 122,449997 119,320000 122,180000 12584300,000000
DIS 2020-06-02 119,000000 119,849998 117,830002 118,750000 10753100,000000
DIS 2020-06-01 117,260002 119,650002 116,930000 118,769997 10538300,000000
DIS 2020-05-29 116,190002 117,750000 114,120003 117,300003 17745100,000000
DOCU 2022-06-27 69,529999 70,669197 66,029999 66,190002 4651036,000000
DOCU 2022-06-24 66,389999 69,750000 66,059998 68,750000 7682295,000000
DOCU 2022-06-23 62,790001 66,050003 61,775002 65,699997 6007678,000000
DOCU 2022-06-22 59,250000 63,369999 58,522301 62,049999 5178006,000000
DOCU 2022-06-21 60,759998 63,400002 59,480000 59,549999 7023430,000000
DOCU 2022-06-17 56,419998 61,445900 56,419998 60,549999 6518719,000000
DOCU 2022-06-16 57,792000 59,240002 55,959999 56,810001 7721503,000000
DOCU 2022-06-15 57,820000 61,619999 57,330002 60,470001 8893955,000000
DOCU 2022-06-14 59,980000 60,330002 57,139999 57,279999 6917080,000000
DOCU 2022-06-13 62,500000 63,294998 58,000000 59,119999 14979904,000000
DOCU 2022-06-10 66,500000 69,830002 64,309998 65,930000 41721352,000000
DOCU 2022-06-09 89,440002 91,639999 87,330002 87,360001 9867137,000000
DOCU 2022-06-08 90,000000 92,040001 88,709999 90,099998 5658450,000000
DOCU 2022-06-07 82,449997 88,019997 82,160004 87,739998 3446411,000000
DOCU 2022-06-06 86,040001 87,610001 82,650002 84,260002 2262145,000000
DOCU 2022-06-03 84,529999 86,129997 82,779999 83,779999 2569774,000000
DOCU 2022-06-02 82,239998 88,279999 81,919998 87,629997 2783975,000000
DOCU 2022-06-01 85,320000 87,389999 81,279999 82,120003 2350365,000000
DOCU 2022-05-31 86,239998 87,260002 82,000000 83,910004 5066866,000000
DOCU 2022-05-27 81,620003 86,650002 81,620003 86,239998 3413652,000000
DOCU 2022-05-26 76,500000 81,879997 75,940002 80,809998 3543839,000000
DOCU 2022-05-25 71,129997 78,769997 71,129997 77,699997 3867158,000000
DOCU 2022-05-24 71,129997 76,660004 71,129997 76,419998 1853522,000000
DOCU 2022-05-23 76,580002 78,330002 74,570000 78,269997 2787685,000000
DOCU 2022-05-20 79,639999 80,949997 72,839996 76,750000 4602300,000000
DOCU 2022-05-19 73,599998 80,160004 72,550003 78,180000 5308625,000000
DOCU 2022-05-18 73,879997 76,110001 71,940002 72,760002 2963177,000000
DOCU 2022-05-17 76,760002 79,570000 72,139999 75,250000 5004479,000000
DOCU 2022-05-13 72,660004 80,779999 72,510002 79,169998 6171461,000000
DOCU 2022-05-12 65,739998 72,120003 64,879997 69,839996 5238142,000000
DOCU 2022-05-11 69,739998 73,000000 67,029999 67,599998 6200379,000000
DOCU 2022-05-10 71,099998 73,000000 66,000000 70,290001 6018967,000000
DOCU 2022-05-09 72,470001 73,820000 67,919998 68,629997 5404160,000000
DOCU 2022-05-06 79,779999 80,019997 74,169998 74,570000 4411469,000000
DOCU 2022-05-05 86,860001 86,860001 79,160004 80,930000 3478961,000000
DOCU 2022-05-04 84,699997 88,580002 79,099998 88,510002 4243552,000000
DOCU 2022-05-03 81,360001 86,750000 81,089996 83,940002 3567817,000000
DOCU 2022-05-02 80,730003 86,000000 80,500000 85,830002 3291487,000000
DOCU 2022-04-29 84,559998 87,550003 80,889999 81,000000 2792605,000000
DOCU 2022-04-27 84,330002 86,580002 81,129997 82,709999 3561899,000000
DOCU 2022-04-26 89,150002 89,610001 84,089996 84,389999 4232271,000000
DOCU 2022-04-25 85,349998 91,070000 85,190002 89,949997 3722600,000000
DOCU 2022-04-22 88,040001 90,370003 84,709999 86,330002 3748104,000000
DOCU 2022-04-21 94,809998 96,180000 86,750000 87,419998 4748078,000000
DOCU 2022-04-20 101,730003 101,599998 92,370003 92,739998 4841678,000000
DOCU 2022-04-19 95,910004 102,940002 94,610001 102,029999 4047928,000000
DOCU 2022-04-18 99,139999 99,180000 93,839996 96,320000 3869503,000000
DOCU 2022-04-14 104,449997 104,930000 99,230003 99,529999 2984107,000000
DOCU 2022-04-13 98,500000 105,050003 98,000000 104,559998 3633998,000000
DOCU 2022-04-12 103,519997 105,410004 97,639999 98,760002 3620549,000000
DOCU 2022-04-11 100,239998 102,839996 97,239998 101,709999 3259968,000000
DOCU 2022-04-08 101,839996 104,940002 100,589996 101,949997 3883870,000000
DOCU 2022-04-07 102,239998 105,500000 100,010002 102,720001 4199163,000000
DOCU 2022-04-06 105,650002 105,940002 100,820000 102,699997 5946335,000000
DOCU 2022-04-05 111,300003 113,000000 106,379997 107,370003 4105569,000000
DOCU 2022-04-04 109,639999 113,620003 108,699997 112,279999 3468923,000000
DOCU 2022-04-01 107,000000 111,470001 106,699997 108,629997 4239873,000000
DOCU 2022-03-31 107,080002 109,900002 105,650002 107,120003 4000289,000000
DOCU 2022-03-30 109,260002 111,739998 106,629997 107,949997 4429001,000000
DOCU 2022-03-29 106,470001 111,989998 104,110001 111,239998 6301739,000000
DOCU 2022-03-28 100,900002 105,050003 98,809998 104,669998 4906072,000000
DOCU 2022-03-25 104,220001 104,400002 98,379997 100,449997 6004232,000000
DOCU 2022-03-24 101,089996 104,699997 98,190002 104,550003 6645088,000000
DOCU 2022-03-23 98,169998 102,610001 94,720001 100,169998 6228842,000000
DOCU 2022-03-22 94,120003 102,050003 94,000000 99,449997 5802436,000000
DOCU 2022-03-21 94,209999 100,029999 93,010002 95,860001 7879723,000000
DOCU 2022-03-18 88,279999 96,970001 88,269997 95,510002 11783950,000000
DOCU 2022-03-17 82,739998 88,040001 82,250000 87,260002 6826753,000000
DOCU 2022-03-16 78,349998 83,449997 77,779999 83,169998 10955137,000000
DOCU 2022-03-15 73,300003 77,180000 72,519997 76,639999 8301995,000000
DOCU 2022-03-14 73,169998 75,739998 71,800003 73,239998 11227305,000000
DOCU 2022-03-11 76,699997 77,760002 71,000000 75,010002 44966816,000000
DOCU 2022-03-10 94,910004 96,000000 91,919998 93,879997 6780609,000000
DOCU 2022-03-09 95,949997 100,209999 95,500000 98,050003 5176835,000000
DOCU 2022-03-08 95,000000 96,879997 90,910004 91,980003 5854332,000000
DOCU 2022-03-07 102,269997 103,739998 95,050003 95,059998 6558633,000000
DOCU 2022-03-04 108,699997 110,349998 101,199997 101,379997 5266637,000000
DOCU 2022-03-03 115,900002 115,900002 107,500000 108,660004 3753848,000000
DOCU 2022-03-02 117,959999 118,150002 109,519997 114,400002 4515386,000000
DOCU 2022-03-01 117,550003 123,500000 117,019997 117,900002 3838896,000000
DOCU 2022-02-28 114,540001 118,919998 114,169998 118,430000 4500976,000000
DOCU 2022-02-25 114,449997 115,220001 109,839996 115,070000 3918707,000000
DOCU 2022-02-24 101,120003 113,980003 100,000000 113,559998 4735849,000000
DOCU 2022-02-23 112,010002 112,320000 106,309998 106,349998 2573119,000000
DOCU 2022-02-22 108,040001 114,489998 108,250000 110,989998 3990197,000000
DOCU 2022-02-18 115,000000 116,110001 109,279999 110,279999 4304302,000000
DOCU 2022-02-17 118,610001 120,610001 114,190002 115,000000 3032379,000000
DOCU 2022-02-16 123,150002 123,919998 118,540001 120,139999 3459780,000000
DOCU 2022-02-15 123,599998 125,930000 121,349998 125,570000 1921004,000000
DOCU 2022-02-14 122,629997 125,110001 120,410004 120,779999 2425413,000000
DOCU 2022-02-11 127,400002 129,050003 121,180000 122,480003 2871333,000000
DOCU 2022-02-10 124,500000 131,910004 123,199997 127,220001 3935738,000000
DOCU 2022-02-09 123,900002 128,279999 121,599998 128,160004 3679417,000000
DOCU 2022-02-08 117,139999 122,360001 116,500000 121,870003 3136175,000000
DOCU 2022-02-07 118,510002 123,339996 118,139999 118,410004 3013103,000000
DOCU 2022-02-04 114,430000 119,849998 113,889999 118,459999 3021298,000000
DOCU 2022-02-03 118,059998 120,260002 113,769997 114,239998 3317953,000000
DOCU 2022-02-02 127,290001 127,209999 120,070000 121,570000 3654431,000000
DOCU 2022-02-01 127,589996 128,289993 123,559998 127,500000 2668284,000000
DOCU 2022-01-31 118,250000 125,919998 118,010002 125,769997 4057791,000000
DOCU 2022-01-28 111,970001 117,459999 109,540001 117,290001 3907477,000000
DOCU 2022-01-27 116,379997 119,669998 110,290001 110,690002 5482634,000000
DOCU 2022-01-26 121,889999 123,690002 113,209999 114,330002 5521970,000000
DOCU 2022-01-25 120,000000 122,209999 114,550003 117,800003 5011808,000000
DOCU 2022-01-24 111,589996 122,230003 108,089996 121,830002 8957570,000000
DOCU 2022-01-21 122,449997 122,959999 115,529999 116,129997 6656794,000000
DOCU 2022-01-20 129,279999 132,880005 123,709999 124,440002 3399934,000000
DOCU 2022-01-19 127,809998 132,039993 126,690002 126,989998 3080879,000000
DOCU 2022-01-18 128,000000 131,850006 125,199997 127,309998 3602119,000000
DOCU 2022-01-14 128,300003 133,460007 127,099998 130,440002 3910070,000000
DOCU 2022-01-13 139,399994 139,470001 130,550003 130,589996 3668511,000000
DOCU 2022-01-12 142,910004 145,940002 137,619995 139,250000 3680304,000000
DOCU 2022-01-11 137,679993 145,929993 136,899994 142,130005 5518169,000000
DOCU 2022-01-10 133,509995 136,500000 126,910004 136,229996 7174900,000000
DOCU 2022-01-07 140,490005 144,649994 135,119995 135,929993 6038514,000000
DOCU 2022-01-06 142,050003 147,050003 139,449997 143,100006 5760841,000000
DOCU 2022-01-05 150,259995 153,490005 143,529999 144,169998 6010134,000000
DOCU 2022-01-04 155,100006 156,410004 147,570007 154,440002 5692394,000000
DOCU 2022-01-03 152,350006 157,369995 147,460007 157,009995 3573011,000000
DOCU 2021-12-31 154,000000 156,740005 152,169998 152,309998 2199712,000000
DOCU 2021-12-30 151,919998 157,789993 150,240005 155,160004 2913765,000000
DOCU 2021-12-29 152,380005 153,259995 148,259995 152,479996 2407946,000000
DOCU 2021-12-28 156,889999 156,889999 151,770004 152,389999 2631009,000000
DOCU 2021-12-27 154,990005 159,710007 154,419998 156,520004 3531634,000000
DOCU 2021-12-23 153,169998 158,149994 151,419998 157,009995 3228111,000000
DOCU 2021-12-22 153,589996 155,740005 150,919998 153,850006 3312780,000000
DOCU 2021-12-21 148,759995 155,270004 147,119995 154,240005 3816341,000000
DOCU 2021-12-20 154,509995 158,630005 147,130005 148,059998 5107363,000000
DOCU 2021-12-17 148,729996 155,990005 146,250000 155,369995 8328936,000000
DOCU 2021-12-16 145,850006 150,889999 145,009995 150,009995 8039785,000000
DOCU 2021-12-15 145,000000 152,369995 143,490005 151,070007 7293287,000000
DOCU 2021-12-14 137,720001 146,160004 136,360001 144,460007 7492739,000000
DOCU 2021-12-13 143,880005 146,479996 139,559998 139,770004 5463736,000000
DOCU 2021-12-10 148,250000 152,910004 142,699997 144,479996 7770854,000000
DOCU 2021-12-09 155,259995 163,770004 147,699997 149,369995 17125238,000000
DOCU 2021-12-08 141,139999 154,990005 139,619995 153,740005 18210310,000000
DOCU 2021-12-07 147,500000 148,800003 138,509995 138,600006 15331379,000000
DOCU 2021-12-06 135,639999 146,000000 132,979996 143,880005 22585800,000000
DOCU 2021-12-03 154,800003 155,399994 131,509995 135,089996 75509536,000000
DOCU 2021-12-02 230,949997 235,990005 227,509995 233,820007 3004067,000000
DOCU 2021-12-01 248,080002 249,639999 230,369995 230,789993 2229787,000000
DOCU 2021-11-30 252,520004 255,000000 243,779999 246,360001 1971748,000000
DOCU 2021-11-29 250,320007 252,660004 245,520004 251,500000 1697152,000000
DOCU 2021-11-26 257,480011 257,040009 247,660004 249,630005 1690956,000000
DOCU 2021-11-24 241,039993 243,679993 233,350006 243,470001 1542985,000000
DOCU 2021-11-23 241,419998 246,990005 237,330002 242,649994 2171189,000000
DOCU 2021-11-22 262,010010 262,359985 244,509995 247,750000 2627379,000000
DOCU 2021-11-19 267,920013 275,540009 263,109985 263,339996 1244955,000000
DOCU 2021-11-18 267,750000 268,000000 261,609985 264,179993 908269,000000
DOCU 2021-11-17 267,839996 272,959991 265,359985 267,119995 1346534,000000
DOCU 2021-11-16 263,410004 268,950012 261,510010 267,739990 1398450,000000
DOCU 2021-11-15 266,100006 267,589996 262,500000 263,709991 1516086,000000
DOCU 2021-11-12 259,000000 265,619995 258,000000 264,660004 2051369,000000
DOCU 2021-11-11 257,390015 260,200012 254,289993 254,550003 1500593,000000
DOCU 2021-11-10 273,609985 274,480011 253,300003 255,660004 3404812,000000
DOCU 2021-11-09 275,260010 279,510010 273,250000 275,170013 869841,000000
DOCU 2021-11-08 267,890015 275,899994 267,010010 273,910004 1464482,000000
DOCU 2021-11-05 280,540009 281,260010 265,260010 267,489990 2659310,000000
DOCU 2021-11-04 283,209991 288,100006 282,690002 284,109985 886695,000000
DOCU 2021-11-03 283,019989 283,940002 278,250000 283,209991 860839,000000
DOCU 2021-11-02 279,029999 282,480011 277,619995 281,859985 1417113,000000
DOCU 2021-11-01 277,269989 279,130005 274,519989 277,959991 891800,000000
DOCU 2021-10-29 275,880005 280,049988 274,829987 278,290009 1217595,000000
DOCU 2021-10-28 274,500000 276,890015 266,809998 275,910004 1651898,000000
DOCU 2021-10-27 282,000000 285,000000 277,679993 277,959991 1357592,000000
DOCU 2021-10-26 281,570007 288,480011 279,209991 280,579987 1806677,000000
DOCU 2021-10-25 275,579987 279,940002 273,899994 277,859985 929958,000000
DOCU 2021-10-22 280,809998 281,359985 273,049988 274,730011 1515822,000000
DOCU 2021-10-21 270,850006 280,790009 270,779999 279,869995 2464021,000000
DOCU 2021-10-20 275,000000 277,489990 268,079987 271,260010 1194947,000000
DOCU 2021-10-19 272,000000 276,510010 270,359985 272,890015 1747582,000000
DOCU 2021-10-18 261,350006 269,910004 261,299988 269,700012 1563127,000000
DOCU 2021-10-15 261,950012 262,339996 258,119995 260,470001 1220418,000000
DOCU 2021-10-14 263,010010 268,179993 260,660004 261,170013 1545115,000000
DOCU 2021-10-13 258,480011 260,459991 255,550003 259,309998 1633477,000000
DOCU 2021-10-12 261,989990 262,000000 250,119995 254,690002 3413432,000000
DOCU 2021-10-11 261,980011 265,500000 259,079987 261,500000 947791,000000
DOCU 2021-10-08 268,820007 269,989990 261,750000 263,029999 2036474,000000
DOCU 2021-10-07 266,910004 271,839996 265,000000 267,829987 2012850,000000
DOCU 2021-10-06 253,770004 265,230011 253,619995 265,119995 3206140,000000
DOCU 2021-10-05 248,000000 257,079987 247,580002 256,200012 2368289,000000
DOCU 2021-10-04 255,149994 255,240005 241,949997 246,570007 3046449,000000
DOCU 2021-10-01 257,000000 259,410004 253,309998 257,769989 1558992,000000
DOCU 2021-09-30 257,959991 261,359985 257,350006 257,429993 1457370,000000
DOCU 2021-09-29 257,239990 261,010010 255,580002 256,890015 2069501,000000
DOCU 2021-09-28 260,000000 260,000000 253,029999 259,000000 2995223,000000
DOCU 2021-09-27 268,500000 268,649994 262,119995 263,820007 1891506,000000
DOCU 2021-09-24 271,850006 273,049988 267,390015 272,369995 1150877,000000
DOCU 2021-09-23 275,209991 277,380005 273,420013 273,700012 1398277,000000
DOCU 2021-09-22 271,010010 275,670013 268,049988 274,040009 1384234,000000
DOCU 2021-09-21 273,140015 274,299988 268,000000 271,160004 1993421,000000
DOCU 2021-09-20 270,890015 276,100006 267,149994 271,290009 2521949,000000
DOCU 2021-09-17 277,000000 278,670013 273,890015 277,739990 3599351,000000
DOCU 2021-09-16 273,640015 277,109985 271,970001 277,100006 2746070,000000
DOCU 2021-09-15 269,359985 273,899994 264,000000 273,649994 3644767,000000
DOCU 2021-09-14 271,850006 272,940002 267,079987 267,980011 2549444,000000
DOCU 2021-09-13 277,980011 277,980011 268,220001 271,220001 2982114,000000
DOCU 2021-09-10 283,790009 285,619995 276,230011 277,149994 2336625,000000
DOCU 2021-09-09 282,029999 284,709991 279,290009 281,309998 2449643,000000
DOCU 2021-09-08 292,750000 294,369995 280,670013 281,640015 4040397,000000
DOCU 2021-09-07 310,700012 311,679993 290,769989 291,500000 5113083,000000
DOCU 2021-09-03 296,049988 314,700012 295,980011 310,049988 9864993,000000
DOCU 2021-09-02 297,000000 297,220001 290,529999 294,570007 3398454,000000
DOCU 2021-09-01 296,339996 299,170013 294,079987 297,220001 1635761,000000
DOCU 2021-08-31 295,140015 299,839996 291,299988 296,239990 2393415,000000
DOCU 2021-08-30 304,690002 308,739990 301,320007 303,640015 1317300,000000
DOCU 2021-08-27 297,980011 302,679993 296,000000 300,760010 1235555,000000
DOCU 2021-08-26 299,799988 303,760010 295,000000 295,149994 1044439,000000
DOCU 2021-08-25 294,589996 299,779999 293,010010 298,899994 1438938,000000
DOCU 2021-08-24 295,470001 296,320007 291,170013 293,989990 1181593,000000
DOCU 2021-08-23 287,010010 296,000000 285,679993 290,890015 2070694,000000
DOCU 2021-08-20 288,540009 289,649994 284,510010 286,000000 1332998,000000
DOCU 2021-08-19 283,570007 291,329987 283,390015 286,839996 2028869,000000
DOCU 2021-08-18 286,920013 288,609985 284,079987 284,809998 942416,000000
DOCU 2021-08-17 285,000000 289,929993 281,279999 285,579987 1131394,000000
DOCU 2021-08-16 296,230011 296,350006 282,109985 286,750000 1550362,000000
DOCU 2021-08-13 296,010010 299,269989 293,970001 295,970001 843650,000000
DOCU 2021-08-12 290,369995 300,070007 290,369995 295,540009 1072377,000000
DOCU 2021-08-11 303,000000 303,489990 290,690002 293,059998 1767264,000000
DOCU 2021-08-10 308,000000 314,760010 300,519989 301,440002 2024225,000000
DOCU 2021-08-09 3025,000000 307,519989 299,480011 306,500000 1061162,000000
DOCU 2021-08-06 304,160004 307,859985 298,929993 302,630005 994856,000000
DOCU 2021-08-05 302,000000 308,799988 299,329987 305,609985 1570915,000000
DOCU 2021-08-04 293,350006 302,160004 293,070007 301,970001 1658297,000000
DOCU 2021-08-03 293,809998 299,750000 289,359985 292,660004 1451705,000000
DOCU 2021-08-02 299,799988 299,799988 288,369995 295,100006 1984583,000000
DOCU 2021-07-30 297,179993 302,579987 296,100006 298,040009 1387048,000000
DOCU 2021-07-29 302,239990 308,380005 299,750000 301,179993 1476332,000000
DOCU 2021-07-28 303,029999 307,369995 299,179993 304,820007 1089942,000000
DOCU 2021-07-27 302,799988 306,369995 295,059998 302,040009 1689710,000000
DOCU 2021-07-26 305,380005 308,290009 302,500000 305,769989 1385804,000000
DOCU 2021-07-23 307,019989 310,290009 305,109985 308,500000 1593684,000000
DOCU 2021-07-22 303,459991 310,510010 303,170013 308,000000 1933655,000000
DOCU 2021-07-21 303,459991 309,339996 303,170013 308,609985 631661,000000
DOCU 2021-07-20 291,600006 306,000000 290,500000 301,269989 4291031,000000
DOCU 2021-07-19 281,429993 291,660004 277,899994 289,480011 3069756,000000
DOCU 2021-07-16 280,950012 283,450012 277,790009 282,049988 1889475,000000
DOCU 2021-07-15 274,679993 279,609985 270,410004 277,010010 3521994,000000
DOCU 2021-07-14 285,040009 285,839996 274,019989 275,429993 1701249,000000
DOCU 2021-07-13 288,459991 288,549988 281,859985 283,679993 1469418,000000
DOCU 2021-07-12 290,380005 298,750000 287,019989 288,100006 1975676,000000
DOCU 2021-07-09 287,500000 289,959991 285,049988 288,019989 1468805,000000
DOCU 2021-07-08 280,640015 291,890015 279,500000 288,739990 2333232,000000
DOCU 2021-07-07 292,000000 293,649994 285,609985 288,940002 3061773,000000
DOCU 2021-07-06 279,000000 293,609985 277,160004 288,179993 3350503,000000
DOCU 2021-07-02 279,600006 283,000000 277,269989 278,820007 1206135,000000
DOCU 2021-07-01 278,630005 280,630005 275,160004 278,089996 1316528,000000
DOCU 2021-06-30 284,000000 286,500000 279,350006 279,570007 1764980,000000
DOCU 2021-06-29 282,579987 284,989990 279,549988 284,480011 1978272,000000
DOCU 2021-06-28 279,100006 285,350006 279,100006 284,149994 1723025,000000
DOCU 2021-06-25 277,940002 279,339996 274,600006 279,200012 2048988,000000
DOCU 2021-06-24 276,450012 282,549988 276,200012 276,720001 2128299,000000
DOCU 2021-06-23 276,769989 279,899994 273,269989 274,799988 2317356,000000
DOCU 2021-06-22 269,989990 279,049988 269,100006 277,269989 3142912,000000
DOCU 2021-06-21 268,809998 273,890015 265,559998 270,019989 2542897,000000
DOCU 2021-06-18 261,190002 275,730011 263,010010 274,429993 6087192,000000
DOCU 2021-06-17 250,000000 261,489990 249,000000 260,609985 3458696,000000
DOCU 2021-06-16 251,000000 255,800003 248,139999 253,070007 2697253,000000
DOCU 2021-06-15 253,990005 254,500000 247,869995 250,479996 2862288,000000
DOCU 2021-06-14 253,059998 261,000000 250,580002 257,260010 4421921,000000
DOCU 2021-06-11 243,009995 253,139999 242,630005 253,009995 3893033,000000
DOCU 2021-06-10 237,570007 243,490005 235,110001 243,080002 3019709,000000
DOCU 2021-06-09 241,000000 242,869995 237,369995 237,750000 3168736,000000
DOCU 2021-06-08 240,000000 246,800003 239,679993 242,320007 4302128,000000
DOCU 2021-06-07 231,009995 244,649994 230,869995 240,970001 9944752,000000
DOCU 2021-06-04 209,929993 234,889999 209,929993 233,240005 18214616,000000
DOCU 2021-06-03 197,850006 198,460007 193,660004 194,750000 2668198,000000
DOCU 2021-06-02 201,089996 202,770004 198,770004 200,529999 1337172,000000
DOCU 2021-06-01 202,100006 203,070007 196,710007 200,380005 1822986,000000
DOCU 2021-05-28 200,979996 204,199997 200,000000 201,619995 1850712,000000
DOCU 2021-05-27 196,270004 200,350006 192,460007 199,399994 2878300,000000
DOCU 2021-05-26 197,490005 199,779999 196,429993 197,360001 2181400,000000
DOCU 2021-05-25 196,490005 196,880005 193,490005 195,679993 1923400,000000
DOCU 2021-05-24 196,000000 198,369995 194,570007 195,550003 1703000,000000
DOCU 2021-05-21 198,940002 199,300003 192,929993 193,750000 2231200,000000
DOCU 2021-05-20 190,470001 197,410004 189,520004 195,490005 3029700,000000
DOCU 2021-05-19 184,490005 189,899994 183,089996 189,490005 1711200,000000
DOCU 2021-05-18 187,029999 192,580002 186,210007 188,910004 2251000,000000
DOCU 2021-05-17 186,369995 188,000000 182,460007 186,509995 1456300,000000
DOCU 2021-05-14 181,570007 187,509995 181,220001 187,080002 2037000,000000
DOCU 2021-05-13 190,100006 191,600006 179,490005 180,160004 3821300,000000
DOCU 2021-05-12 191,050003 192,789993 184,600006 187,789993 2575000,000000
DOCU 2021-05-11 181,539993 196,720001 180,550003 195,979996 3726300,000000
DOCU 2021-05-10 193,990005 194,699997 189,139999 190,000000 2337300,000000
DOCU 2021-05-07 196,220001 201,500000 194,330002 195,279999 3284000,000000
DOCU 2021-05-06 196,039993 196,460007 187,589996 193,619995 4610700,000000
DOCU 2021-05-05 205,649994 205,949997 195,429993 196,470001 3694800,000000
DOCU 2021-05-04 212,080002 212,979996 202,449997 204,309998 4642500,000000
DOCU 2021-05-03 224,029999 224,029999 213,789993 215,100006 1843300,000000
DOCU 2021-04-30 221,089996 228,360001 220,619995 222,940002 1288300,000000
DOCU 2021-04-29 232,889999 232,889999 221,500000 224,589996 1622700,000000
DOCU 2021-04-28 227,429993 236,110001 227,160004 232,300003 1584900,000000
DOCU 2021-04-27 234,009995 234,729996 228,500000 230,020004 1355600,000000
DOCU 2021-04-26 225,399994 234,440002 223,679993 234,360001 2255600,000000
DOCU 2021-04-23 222,850006 226,880005 222,699997 224,839996 1431800,000000
DOCU 2021-04-22 218,929993 227,990005 218,929993 221,690002 2074100,000000
DOCU 2021-04-21 218,360001 220,779999 215,509995 219,360001 1621300,000000
DOCU 2021-04-20 222,800003 225,860001 218,389999 219,429993 1432400,000000
DOCU 2021-04-19 229,470001 231,630005 222,100006 223,300003 1899200,000000
DOCU 2021-04-16 232,779999 234,000000 228,550003 231,929993 1889000,000000
DOCU 2021-04-15 229,000000 233,690002 226,800003 233,199997 2843700,000000
DOCU 2021-04-14 225,570007 227,580002 223,639999 225,360001 4814300,000000
DOCU 2021-04-13 216,869995 229,210007 216,399994 223,639999 4287300,000000
DOCU 2021-04-12 210,009995 215,660004 209,220001 213,479996 1575700,000000
DOCU 2021-04-09 210,960007 213,350006 207,619995 212,970001 2121900,000000
DOCU 2021-04-08 209,550003 213,289993 208,309998 212,279999 2775800,000000
DOCU 2021-04-07 206,000000 208,520004 204,300003 205,710007 1595000,000000
DOCU 2021-04-06 205,270004 209,479996 203,350006 205,710007 1894900,000000
DOCU 2021-04-05 208,000000 208,380005 202,300003 205,649994 1717100,000000
DOCU 2021-04-01 205,300003 210,490005 205,289993 206,289993 2251600,000000
DOCU 2021-03-31 199,759995 204,820007 197,389999 202,449997 2162300,000000
DOCU 2021-03-30 194,250000 198,009995 192,020004 196,940002 2201900,000000
DOCU 2021-03-29 201,880005 202,610001 193,399994 197,399994 1984200,000000
DOCU 2021-03-26 200,149994 204,440002 195,110001 201,960007 2150600,000000
DOCU 2021-03-25 193,889999 202,800003 192,500000 200,289993 3432300,000000
DOCU 2021-03-24 209,000000 209,000000 198,020004 198,460007 2856700,000000
DOCU 2021-03-23 208,139999 209,800003 206,110001 207,960007 1661200,000000
DOCU 2021-03-22 205,360001 208,750000 203,720001 207,429993 2423200,000000
DOCU 2021-03-19 204,800003 207,509995 199,550003 205,669998 3476100,000000
DOCU 2021-03-18 209,000000 209,160004 204,449997 204,800003 3416200,000000
DOCU 2021-03-17 208,059998 215,699997 204,889999 213,339996 3015100,000000
DOCU 2021-03-16 221,679993 224,529999 210,160004 211,179993 3192900,000000
DOCU 2021-03-15 209,759995 220,479996 209,759995 220,080002 3900600,000000
DOCU 2021-03-12 215,899994 216,860001 207,690002 210,339996 9276600,000000
DOCU 2021-03-11 220,990005 226,300003 215,570007 225,220001 5185200,000000
DOCU 2021-03-10 219,839996 221,649994 210,100006 212,669998 3170100,000000
DOCU 2021-03-09 203,470001 214,529999 201,880005 213,220001 4404800,000000
DOCU 2021-03-08 203,539993 208,470001 191,589996 192,839996 3950000,000000
DOCU 2021-03-05 212,509995 213,289993 188,910004 204,309998 6785200,000000
DOCU 2021-03-04 219,259995 223,979996 205,759995 210,619995 5089200,000000
DOCU 2021-03-03 232,089996 232,589996 216,160004 219,639999 3671200,000000
DOCU 2021-03-02 245,250000 246,110001 231,399994 232,589996 3216600,000000
DOCU 2021-03-01 233,369995 240,929993 229,369995 238,559998 5139300,000000
DOCU 2021-02-26 225,000000 228,559998 219,149994 226,660004 7422600,000000
DOCU 2021-02-25 239,369995 242,490005 223,699997 225,729996 4553300,000000
DOCU 2021-02-24 240,639999 243,000000 234,460007 239,660004 3427800,000000
DOCU 2021-02-23 231,220001 245,199997 222,220001 243,600006 4459000,000000
DOCU 2021-02-22 258,220001 259,579987 240,220001 243,509995 4620100,000000
DOCU 2021-02-19 262,269989 269,910004 262,040009 265,160004 2167500,000000
DOCU 2021-02-18 252,479996 263,450012 248,690002 260,989990 2047300,000000
DOCU 2021-02-17 259,320007 262,209991 248,800003 254,979996 2376200,000000
DOCU 2021-02-16 262,950012 275,459991 259,510010 264,690002 4382100,000000
DOCU 2021-02-12 255,449997 263,489990 251,740005 263,299988 2124000,000000
DOCU 2021-02-11 257,760010 259,040009 253,809998 256,269989 1382900,000000
DOCU 2021-02-10 257,540009 261,760010 250,479996 255,250000 2231800,000000
DOCU 2021-02-09 249,919998 256,959991 249,009995 255,820007 2017500,000000
DOCU 2021-02-08 252,309998 256,200012 247,800003 248,899994 2039100,000000
DOCU 2021-02-05 246,660004 251,000000 244,770004 250,369995 2557400,000000
DOCU 2021-02-04 238,500000 247,000000 236,619995 246,009995 2808900,000000
DOCU 2021-02-03 243,449997 243,550003 235,149994 236,830002 1875500,000000
DOCU 2021-02-02 234,490005 242,080002 232,500000 239,839996 3054100,000000
DOCU 2021-02-01 233,250000 234,470001 224,669998 230,139999 3224200,000000
DOCU 2021-01-29 233,149994 235,639999 228,020004 232,889999 1999300,000000
DOCU 2021-01-28 231,199997 237,869995 228,000000 234,139999 3047900,000000
DOCU 2021-01-27 232,350006 232,850006 222,660004 225,190002 3787300,000000
DOCU 2021-01-26 244,399994 245,979996 233,699997 235,110001 2746000,000000
DOCU 2021-01-25 257,910004 260,000000 236,679993 244,399994 4198900,000000
DOCU 2021-01-22 253,020004 257,130005 250,880005 255,149994 1479000,000000
DOCU 2021-01-21 257,679993 257,679993 251,649994 253,940002 1495700,000000
DOCU 2021-01-20 260,820007 262,470001 253,699997 255,309998 2788200,000000
DOCU 2021-01-19 251,800003 260,380005 251,639999 256,570007 3117700,000000
DOCU 2021-01-15 251,350006 256,440002 246,889999 249,279999 2512600,000000
DOCU 2021-01-14 256,880005 258,269989 247,770004 250,250000 2717800,000000
DOCU 2021-01-13 260,000000 262,309998 252,919998 255,850006 4417400,000000
DOCU 2021-01-12 245,570007 263,000000 245,419998 262,649994 7714900,000000
DOCU 2021-01-11 241,000000 244,979996 237,179993 240,960007 1372400,000000
DOCU 2021-01-08 241,600006 246,389999 240,779999 244,539993 3334900,000000
DOCU 2021-01-07 228,539993 239,789993 227,899994 239,029999 4093400,000000
DOCU 2021-01-06 222,880005 228,289993 218,550003 223,850006 2891800,000000
DOCU 2021-01-05 226,940002 233,800003 224,029999 228,500000 4460900,000000
DOCU 2021-01-04 222,389999 224,630005 216,500000 222,410004 2757700,000000
DOCU 2020-12-31 225,300003 225,990005 220,600006 222,300003 2209600,000000
DOCU 2020-12-30 229,000000 230,139999 224,300003 225,899994 2074500,000000
DOCU 2020-12-29 232,970001 233,139999 226,800003 228,160004 2684400,000000
DOCU 2020-12-28 245,190002 246,880005 228,369995 229,199997 3323500,000000
DOCU 2020-12-24 245,000000 250,300003 243,500000 244,929993 1024500,000000
DOCU 2020-12-23 252,000000 252,479996 242,610001 244,050003 2062000,000000
DOCU 2020-12-22 250,000000 252,789993 243,800003 251,600006 3063400,000000
DOCU 2020-12-21 242,889999 249,899994 239,410004 248,000000 3015900,000000
DOCU 2020-12-18 248,429993 249,250000 238,509995 241,000000 4231000,000000
DOCU 2020-12-17 238,949997 247,740005 238,070007 247,000000 3566200,000000
DOCU 2020-12-16 234,289993 239,699997 233,259995 237,080002 2132200,000000
DOCU 2020-12-15 229,539993 237,740005 228,199997 233,699997 3334600,000000
DOCU 2020-12-14 224,850006 228,789993 222,699997 228,330002 2373400,000000
DOCU 2020-12-11 223,000000 228,210007 220,929993 225,490005 2471300,000000
DOCU 2020-12-10 217,330002 227,500000 216,000000 222,589996 3117500,000000
DOCU 2020-12-09 232,100006 234,000000 219,710007 220,970001 4758600,000000
DOCU 2020-12-08 235,220001 237,500000 228,660004 234,820007 4608700,000000
DOCU 2020-12-07 241,000000 241,809998 232,270004 232,520004 6155000,000000
DOCU 2020-12-04 244,830002 256,000000 240,199997 243,220001 19048100,000000
DOCU 2020-12-03 221,679993 236,240005 218,750000 231,009995 10982200,000000
DOCU 2020-12-02 213,339996 219,899994 209,110001 217,699997 3054900,000000
DOCU 2020-12-01 222,000000 223,000000 210,960007 215,710007 5172200,000000
DOCU 2020-11-30 228,320007 233,880005 218,949997 227,880005 3775600,000000
DOCU 2020-11-27 226,520004 226,910004 221,210007 226,869995 1703000,000000
DOCU 2020-11-25 218,440002 224,539993 218,270004 224,149994 1888100,000000
DOCU 2020-11-24 215,000000 217,699997 212,500000 217,199997 2354000,000000
DOCU 2020-11-23 220,259995 221,369995 213,559998 217,169998 2432700,000000
DOCU 2020-11-20 220,600006 226,389999 219,119995 221,589996 2338900,000000
DOCU 2020-11-19 214,149994 222,850006 214,149994 219,699997 2417400,000000
DOCU 2020-11-18 212,389999 216,800003 209,000000 214,320007 2654600,000000
DOCU 2020-11-17 210,000000 214,179993 207,919998 211,910004 1941000,000000
DOCU 2020-11-16 200,679993 208,880005 199,679993 208,130005 2461500,000000
DOCU 2020-11-13 212,610001 213,250000 204,000000 205,699997 2720600,000000
DOCU 2020-11-12 211,000000 214,500000 209,089996 212,619995 3003000,000000
DOCU 2020-11-11 202,369995 209,389999 200,119995 208,550003 3660900,000000
DOCU 2020-11-10 201,839996 203,880005 185,360001 198,309998 8821600,000000
DOCU 2020-11-09 216,009995 216,009995 197,199997 197,600006 11684500,000000
DOCU 2020-11-06 234,089996 235,649994 227,000000 231,690002 2384400,000000
DOCU 2020-11-05 236,600006 246,000000 232,699997 236,770004 4355300,000000
DOCU 2020-11-04 217,990005 235,339996 217,699997 235,009995 5728300,000000
DOCU 2020-11-03 201,050003 209,139999 199,570007 208,429993 2300600,000000
DOCU 2020-11-02 204,210007 204,649994 196,009995 201,559998 3330600,000000
DOCU 2020-10-30 210,500000 210,910004 200,229996 202,250000 3981900,000000
DOCU 2020-10-29 221,649994 223,899994 213,470001 213,649994 2119000,000000
DOCU 2020-10-28 220,520004 222,800003 215,119995 218,250000 2078700,000000
DOCU 2020-10-27 224,440002 225,240005 219,190002 222,179993 1877200,000000
DOCU 2020-10-26 218,000000 227,279999 215,630005 220,169998 2982800,000000
DOCU 2020-10-23 215,380005 219,970001 211,279999 219,820007 2177600,000000
DOCU 2020-10-22 220,000000 221,020004 211,000000 214,800003 3454700,000000
DOCU 2020-10-21 228,389999 232,000000 217,720001 218,119995 2909800,000000
DOCU 2020-10-20 229,559998 231,690002 227,100006 227,800003 2132700,000000
DOCU 2020-10-19 237,070007 238,470001 227,559998 228,410004 2981100,000000
DOCU 2020-10-16 242,289993 243,710007 234,160004 234,600006 2552500,000000
DOCU 2020-10-15 232,279999 240,970001 230,649994 240,449997 3194100,000000
DOCU 2020-10-14 244,990005 246,800003 233,000000 237,100006 5122200,000000
DOCU 2020-10-13 233,970001 240,000000 233,449997 238,210007 3373300,000000
DOCU 2020-10-12 229,500000 234,000000 228,289993 231,860001 3690000,000000
DOCU 2020-10-09 222,899994 228,860001 221,339996 225,600006 4329400,000000
DOCU 2020-10-08 226,080002 226,899994 218,119995 220,389999 3980700,000000
DOCU 2020-10-07 224,520004 226,850006 221,889999 224,050003 3474700,000000
DOCU 2020-10-06 227,580002 228,300003 218,550003 221,199997 4659500,000000
DOCU 2020-10-05 228,050003 236,369995 223,820007 225,919998 7636200,000000
DOCU 2020-10-02 219,000000 227,199997 217,699997 218,270004 5194800,000000
DOCU 2020-10-01 218,800003 224,229996 218,250000 222,259995 4946500,000000
DOCU 2020-09-30 212,000000 218,429993 210,110001 215,240005 3881700,000000
DOCU 2020-09-29 214,160004 217,020004 211,800003 212,929993 3225600,000000
DOCU 2020-09-28 213,119995 216,800003 209,929993 213,240005 3944600,000000
DOCU 2020-09-25 206,440002 213,110001 204,660004 212,360001 3449700,000000
DOCU 2020-09-24 208,509995 209,550003 199,330002 203,850006 4979700,000000
DOCU 2020-09-23 210,509995 219,279999 207,339996 211,520004 7127600,000000
DOCU 2020-09-22 207,559998 212,490005 200,750000 212,130005 5591900,000000
DOCU 2020-09-21 190,339996 205,100006 189,250000 205,020004 6454200,000000
DOCU 2020-09-18 195,380005 195,850006 188,059998 194,860001 7504900,000000
DOCU 2020-09-17 190,520004 195,240005 187,210007 193,389999 5685300,000000
DOCU 2020-09-16 200,429993 203,520004 195,009995 197,009995 5036400,000000
DOCU 2020-09-15 206,020004 207,000000 199,289993 202,020004 4497500,000000
DOCU 2020-09-14 200,460007 204,919998 196,639999 202,949997 5189100,000000
DOCU 2020-09-11 207,839996 208,660004 193,660004 197,940002 8183200,000000
DOCU 2020-09-10 214,300003 217,250000 203,529999 205,949997 6047400,000000
DOCU 2020-09-09 210,199997 216,250000 205,649994 211,789993 11243400,000000
DOCU 2020-09-08 206,050003 214,139999 202,419998 205,630005 11695900,000000
DOCU 2020-09-04 233,770004 234,940002 205,250000 216,259995 26988700,000000
DOCU 2020-09-03 248,610001 251,899994 225,160004 242,009995 31591200,000000
DOCU 2020-09-02 282,720001 290,230011 251,119995 265,160004 25428200,000000
DOCU 2020-09-01 240,679993 271,440002 237,000000 268,799988 20733100,000000
DOCU 2020-08-31 218,669998 224,139999 215,509995 223,000000 3933300,000000
DOCU 2020-08-28 218,050003 223,820007 215,100006 215,240005 3469600,000000
DOCU 2020-08-27 214,149994 217,899994 209,149994 214,770004 2419000,000000
DOCU 2020-08-26 209,009995 218,419998 207,339996 214,410004 3575100,000000
DOCU 2020-08-25 203,460007 205,500000 199,009995 205,089996 2317000,000000
DOCU 2020-08-24 212,570007 213,440002 201,550003 204,490005 3033000,000000
DOCU 2020-08-21 214,419998 216,399994 209,169998 210,179993 2965800,000000
DOCU 2020-08-20 207,490005 215,500000 206,270004 214,479996 2359200,000000
DOCU 2020-08-19 209,910004 212,169998 205,330002 208,210007 1880800,000000
DOCU 2020-08-18 213,490005 213,529999 207,690002 209,470001 2763900,000000
DOCU 2020-08-17 202,240005 209,830002 201,979996 207,699997 2590500,000000
DOCU 2020-08-14 201,350006 204,460007 197,210007 199,710007 1952600,000000
DOCU 2020-08-13 194,220001 203,850006 193,619995 199,380005 4048000,000000
DOCU 2020-08-12 192,649994 196,880005 189,119995 193,300003 4587400,000000
DOCU 2020-08-11 197,509995 199,839996 191,380005 191,820007 4488600,000000
DOCU 2020-08-10 206,360001 207,600006 193,600006 198,380005 5006500,000000
DOCU 2020-08-07 215,190002 215,419998 199,169998 204,759995 5653500,000000
DOCU 2020-08-06 226,750000 228,500000 212,059998 215,679993 4525300,000000
DOCU 2020-08-05 227,679993 229,830002 225,059998 226,020004 1962800,000000
DOCU 2020-08-04 225,199997 229,410004 221,240005 227,679993 2598200,000000
DOCU 2020-08-03 218,720001 227,330002 218,330002 226,279999 3207100,000000
DOCU 2020-07-31 216,880005 217,699997 210,350006 216,830002 3082400,000000
DOCU 2020-07-30 206,110001 215,000000 205,000000 213,940002 4382800,000000
DOCU 2020-07-29 198,600006 210,479996 198,600006 209,149994 4529500,000000
DOCU 2020-07-28 196,270004 202,110001 195,139999 196,729996 2475200,000000
DOCU 2020-07-27 191,649994 197,800003 188,710007 196,270004 2341800,000000
DOCU 2020-07-24 193,000000 194,740005 186,770004 190,949997 3984200,000000
DOCU 2020-07-23 204,000000 208,800003 196,610001 198,490005 3302400,000000
DOCU 2020-07-22 201,369995 204,500000 199,330002 203,979996 3011500,000000
DOCU 2020-07-21 203,820007 204,869995 198,289993 201,029999 3952700,000000
DOCU 2020-07-20 197,899994 202,910004 196,580002 201,990005 4309000,000000
DOCU 2020-07-17 191,100006 196,839996 188,660004 196,410004 3102400,000000
DOCU 2020-07-16 190,000000 193,500000 186,199997 191,720001 3771200,000000
DOCU 2020-07-15 193,929993 195,199997 188,339996 192,830002 5429600,000000
DOCU 2020-07-14 191,000000 196,940002 181,500000 196,429993 7466200,000000
DOCU 2020-07-13 211,509995 211,839996 185,139999 190,020004 9412900,000000
DOCU 2020-07-10 212,529999 213,399994 204,149994 210,110001 4808000,000000
DOCU 2020-07-09 211,500000 217,000000 206,589996 212,419998 10243100,000000
DOCU 2020-07-08 200,970001 206,550003 200,279999 206,350006 6248700,000000
DOCU 2020-07-07 191,389999 202,649994 189,589996 197,750000 6189500,000000
DOCU 2020-07-06 196,449997 199,449997 190,000000 190,660004 6495700,000000
DOCU 2020-07-02 181,000000 199,490005 178,509995 190,990005 13225100,000000
DOCU 2020-07-01 171,250000 180,380005 170,800003 178,960007 3770500,000000
DOCU 2020-06-30 172,360001 174,479996 169,770004 172,210007 3462400,000000
DOCU 2020-06-29 176,240005 177,000000 166,610001 171,669998 5126900,000000
DOCU 2020-06-26 168,770004 180,449997 164,220001 177,580002 8570600,000000
DOCU 2020-06-25 165,000000 169,800003 161,630005 168,399994 3364900,000000
DOCU 2020-06-24 167,410004 172,210007 163,729996 163,910004 5546100,000000
DOCU 2020-06-23 170,339996 171,199997 165,389999 166,800003 6113700,000000
DOCU 2020-06-22 164,330002 169,850006 163,490005 168,300003 5687700,000000
DOCU 2020-06-19 163,070007 165,000000 160,000000 161,419998 14150300,000000
DOCU 2020-06-18 161,710007 163,600006 160,410004 162,300003 5971900,000000
DOCU 2020-06-17 164,270004 167,869995 160,929993 161,710007 6212900,000000
DOCU 2020-06-16 164,940002 165,080002 158,179993 163,050003 5554100,000000
DOCU 2020-06-15 154,880005 163,699997 152,860001 162,690002 8193800,000000
DOCU 2020-06-12 152,059998 155,139999 146,279999 150,600006 3986800,000000
DOCU 2020-06-11 145,000000 154,000000 144,289993 148,899994 5593900,000000
DOCU 2020-06-10 144,500000 149,940002 143,660004 148,050003 4206300,000000
DOCU 2020-06-09 145,410004 146,050003 140,339996 141,919998 4231200,000000
DOCU 2020-06-08 136,990005 147,070007 135,419998 146,539993 4928400,000000
DOCU 2020-06-05 139,820007 144,949997 131,259995 139,639999 8238800,000000
DOCU 2020-06-04 147,750000 148,639999 138,539993 140,059998 8408800,000000
DOCU 2020-06-03 146,860001 150,570007 145,220001 147,449997 4485000,000000
DOCU 2020-06-02 151,970001 152,000000 141,029999 147,679993 7561700,000000
DOCU 2020-06-01 142,350006 150,580002 140,449997 147,220001 6854300,000000
DOCU 2020-05-29 130,029999 141,429993 129,899994 139,740005 8918700,000000
EBAY 2022-06-27 45,865002 45,939999 44,220001 44,380001 4703394,000000
EBAY 2022-06-24 43,349998 45,730000 43,230000 45,669998 20444440,000000
EBAY 2022-06-23 42,169998 43,105000 42,049999 42,970001 5162339,000000
EBAY 2022-06-22 41,880001 43,654999 41,849998 43,130001 7343146,000000
EBAY 2022-06-21 42,700001 43,470001 42,200001 42,290001 7511989,000000
EBAY 2022-06-17 41,505001 42,570000 41,445202 42,209999 17051444,000000
EBAY 2022-06-16 42,290001 42,500000 40,520000 41,080002 9954569,000000
EBAY 2022-06-15 42,970001 44,044998 42,580002 43,509998 8232220,000000
EBAY 2022-06-14 43,200001 43,580002 42,209999 42,580002 5181960,000000
EBAY 2022-06-13 43,009998 43,970001 42,709999 42,930000 9224549,000000
EBAY 2022-06-10 44,349998 45,580002 44,279999 44,279999 8764946,000000
EBAY 2022-06-09 47,200001 47,435001 46,430000 46,689999 5039716,000000
EBAY 2022-06-08 47,820000 48,139999 47,304100 47,680000 4285207,000000
EBAY 2022-06-07 46,900002 47,665001 46,680000 47,509998 4887053,000000
EBAY 2022-06-06 47,990002 48,759998 47,470001 47,669998 5258161,000000
EBAY 2022-06-03 47,320000 47,540001 46,790001 47,090000 6121997,000000
EBAY 2022-06-02 46,860001 47,779999 46,450001 47,770000 5287656,000000
EBAY 2022-06-01 49,080002 49,080002 46,810001 46,970001 7021147,000000
EBAY 2022-05-31 48,439999 49,299999 47,320000 48,669998 13966684,000000
EBAY 2022-05-27 47,220001 48,830002 47,080002 48,820000 8676757,000000
EBAY 2022-05-26 45,680000 46,810001 45,490002 46,470001 6230362,000000
EBAY 2022-05-25 43,869999 45,130001 43,869999 44,810001 7522276,000000
EBAY 2022-05-24 43,869999 45,130001 43,869999 44,590000 3098496,000000
EBAY 2022-05-23 44,740002 45,349998 44,000000 45,189999 6122485,000000
EBAY 2022-05-20 44,959999 45,310001 43,279999 44,310001 7394670,000000
EBAY 2022-05-19 44,619999 45,330002 44,020000 44,619999 7601602,000000
EBAY 2022-05-18 46,099998 46,770000 44,650002 44,939999 5883294,000000
EBAY 2022-05-17 45,639999 47,119999 45,400002 46,919998 5651661,000000
EBAY 2022-05-13 46,459999 46,759998 45,730000 46,650002 6455232,000000
EBAY 2022-05-12 45,980000 47,810001 45,189999 46,160000 8898129,000000
EBAY 2022-05-11 48,310001 48,950001 46,480000 46,580002 7085335,000000
EBAY 2022-05-10 49,970001 50,889999 48,380001 48,590000 7606351,000000
EBAY 2022-05-09 48,080002 50,919998 47,669998 49,259998 12792755,000000
EBAY 2022-05-06 48,000000 49,639999 47,029999 48,810001 11281345,000000
EBAY 2022-05-05 51,209999 51,820000 47,290001 48,040001 19285112,000000
EBAY 2022-05-04 53,480000 54,490002 52,310001 54,419998 9500161,000000
EBAY 2022-05-03 53,279999 54,250000 53,040001 53,459999 7857795,000000
EBAY 2022-05-02 51,970001 53,209999 51,459999 53,150002 6139019,000000
EBAY 2022-04-29 51,520000 53,980000 51,520000 51,919998 8341284,000000
EBAY 2022-04-27 52,990002 53,880001 52,000000 52,060001 4198746,000000
EBAY 2022-04-26 53,590000 53,959999 52,480000 53,099998 4948786,000000
EBAY 2022-04-25 52,930000 53,880001 52,709999 53,630001 5503611,000000
EBAY 2022-04-22 54,599998 54,820000 53,080002 53,169998 4827722,000000
EBAY 2022-04-21 55,230000 55,820000 54,540001 54,770000 4406606,000000
EBAY 2022-04-20 55,320000 55,360001 54,770000 54,860001 4867254,000000
EBAY 2022-04-19 54,160000 55,220001 54,160000 55,169998 4698021,000000
EBAY 2022-04-18 53,830002 54,740002 53,680000 54,560001 4115238,000000
EBAY 2022-04-14 55,200001 55,430000 53,980000 54,150002 4378956,000000
EBAY 2022-04-13 54,090000 55,470001 53,959999 55,119999 3787014,000000
EBAY 2022-04-12 55,330002 55,779999 54,130001 54,240002 3842069,000000
EBAY 2022-04-11 54,360001 56,230000 54,360001 54,889999 4030394,000000
EBAY 2022-04-08 54,500000 55,439999 54,119999 55,029999 3656904,000000
EBAY 2022-04-07 53,880001 54,840000 53,509998 54,380001 4998691,000000
EBAY 2022-04-06 55,830002 56,150002 53,480000 54,119999 6359092,000000
EBAY 2022-04-05 56,680000 57,730000 55,980000 56,400002 4886702,000000
EBAY 2022-04-04 58,080002 58,369999 56,490002 56,730000 6649323,000000
EBAY 2022-04-01 57,869999 58,330002 57,299999 57,709999 4949695,000000
EBAY 2022-03-31 59,730000 59,160000 57,240002 57,259998 9380744,000000
EBAY 2022-03-30 59,730000 60,330002 59,119999 59,360001 5942950,000000
EBAY 2022-03-29 59,380001 60,380001 59,380001 60,209999 5307050,000000
EBAY 2022-03-28 57,419998 58,830002 56,930000 58,779999 6331793,000000
EBAY 2022-03-25 57,380001 58,049999 56,950001 57,419998 6240871,000000
EBAY 2022-03-24 55,740002 57,389999 55,540001 57,230000 6589049,000000
EBAY 2022-03-23 55,419998 56,060001 54,660000 55,599998 5327522,000000
EBAY 2022-03-22 54,980000 56,259998 54,950001 55,750000 7070372,000000
EBAY 2022-03-21 55,580002 56,240002 54,880001 55,320000 5766663,000000
EBAY 2022-03-18 55,099998 56,669998 55,099998 56,020000 8051162,000000
EBAY 2022-03-17 54,279999 55,860001 54,070000 55,669998 5659476,000000
EBAY 2022-03-16 53,790001 54,900002 53,080002 54,770000 7561530,000000
EBAY 2022-03-15 52,509998 54,560001 52,220001 53,939999 8709962,000000
EBAY 2022-03-14 50,200001 53,250000 50,009998 52,090000 9205630,000000
EBAY 2022-03-11 52,900002 52,900002 50,000000 50,060001 9217656,000000
EBAY 2022-03-10 53,020000 55,470001 51,279999 52,360001 18816104,000000
EBAY 2022-03-09 53,930000 53,930000 52,599998 53,060001 10248544,000000
EBAY 2022-03-08 54,939999 55,930000 53,250000 53,310001 9543032,000000
EBAY 2022-03-07 55,500000 56,450001 54,740002 54,849998 9749688,000000
EBAY 2022-03-04 54,290001 56,439999 54,099998 55,660000 8300765,000000
EBAY 2022-03-03 55,639999 55,639999 53,459999 54,419998 6138259,000000
EBAY 2022-03-02 54,349998 55,439999 53,680000 55,090000 8477821,000000
EBAY 2022-03-01 54,560001 55,049999 53,939999 54,349998 9153298,000000
EBAY 2022-02-28 54,320000 54,990002 53,410000 54,590000 8450658,000000
EBAY 2022-02-25 55,369999 55,570000 53,389999 54,599998 8336368,000000
EBAY 2022-02-24 50,220001 55,639999 49,529999 55,439999 24099016,000000
EBAY 2022-02-23 55,529999 55,889999 54,490002 54,590000 7238130,000000
EBAY 2022-02-22 55,119999 56,750000 54,889999 55,150002 6813946,000000
EBAY 2022-02-18 55,360001 55,889999 54,279999 55,459999 7219816,000000
EBAY 2022-02-17 57,480000 57,700001 55,529999 55,759998 5463056,000000
EBAY 2022-02-16 59,689999 59,750000 57,259998 57,650002 5196379,000000
EBAY 2022-02-15 58,959999 59,990002 58,630001 59,930000 3641359,000000
EBAY 2022-02-14 58,529999 58,639999 57,680000 58,180000 5714564,000000
EBAY 2022-02-11 59,310001 59,930000 58,080002 58,380001 4685940,000000
EBAY 2022-02-10 59,490002 60,029999 58,480000 58,810001 3460928,000000
EBAY 2022-02-09 60,369999 60,650002 59,700001 60,610001 3081972,000000
EBAY 2022-02-08 58,439999 59,910000 58,439999 59,730000 3742279,000000
EBAY 2022-02-07 59,180000 59,680000 58,540001 58,700001 5502526,000000
EBAY 2022-02-04 57,340000 60,270000 57,250000 59,290001 10443684,000000
EBAY 2022-02-03 58,000000 58,090000 56,930000 57,189999 6286319,000000
EBAY 2022-02-02 60,470001 60,590000 57,419998 58,540001 8602655,000000
EBAY 2022-02-01 59,910000 60,599998 59,570000 60,480000 3713487,000000
EBAY 2022-01-31 57,730000 60,360001 57,660000 60,070000 9041528,000000
EBAY 2022-01-28 56,740002 57,599998 55,910000 57,540001 5027345,000000
EBAY 2022-01-27 58,040001 58,709999 56,400002 56,700001 4948479,000000
EBAY 2022-01-26 58,570000 59,490002 57,209999 57,709999 7197520,000000
EBAY 2022-01-25 58,439999 58,570000 56,919998 58,180000 7635930,000000
EBAY 2022-01-24 58,970001 59,720001 56,880001 59,660000 9319493,000000
EBAY 2022-01-21 60,919998 61,340000 59,369999 59,540001 7636234,000000
EBAY 2022-01-20 62,849998 63,680000 60,669998 60,709999 5352535,000000
EBAY 2022-01-19 61,959999 62,840000 61,959999 62,290001 6215898,000000
EBAY 2022-01-18 62,799999 62,799999 61,529999 61,610001 7007082,000000
EBAY 2022-01-14 63,169998 63,840000 62,639999 63,450001 6192221,000000
EBAY 2022-01-13 64,739998 65,239998 63,169998 63,279999 4323404,000000
EBAY 2022-01-12 66,870003 66,989998 63,849998 64,320000 5423982,000000
EBAY 2022-01-11 64,580002 66,519997 64,070000 66,430000 3781220,000000
EBAY 2022-01-10 65,720001 66,330002 63,720001 64,570000 5772936,000000
EBAY 2022-01-07 66,730003 67,330002 66,279999 66,320000 4487837,000000
EBAY 2022-01-06 64,139999 67,489998 64,080002 66,809998 7108756,000000
EBAY 2022-01-05 64,870003 66,260002 64,459999 64,489998 6702066,000000
EBAY 2022-01-04 67,169998 67,419998 64,459999 65,139999 7421918,000000
EBAY 2022-01-03 66,449997 67,110001 65,669998 66,800003 5754667,000000
EBAY 2021-12-31 66,739998 66,919998 65,739998 66,500000 5139559,000000
EBAY 2021-12-30 66,279999 67,639999 66,239998 66,779999 3516118,000000
EBAY 2021-12-29 65,930000 66,750000 65,599998 66,459999 3531803,000000
EBAY 2021-12-28 65,820000 66,709999 65,470001 66,080002 5534908,000000
EBAY 2021-12-27 65,209999 65,849998 64,980003 65,660004 5068150,000000
EBAY 2021-12-23 64,000000 65,430000 63,669998 64,889999 5003269,000000
EBAY 2021-12-22 63,750000 64,650002 63,340000 63,939999 5797378,000000
EBAY 2021-12-21 64,209999 64,550003 63,299999 63,709999 9835736,000000
EBAY 2021-12-20 62,910000 65,160004 62,820000 63,790001 7617571,000000
EBAY 2021-12-17 63,650002 65,139999 62,970001 64,029999 15951816,000000
EBAY 2021-12-16 65,320000 66,129997 63,959999 64,040001 8521352,000000
EBAY 2021-12-15 65,320000 65,760002 64,250000 65,610001 9515159,000000
EBAY 2021-12-14 66,250000 66,419998 65,279999 65,849998 6954484,000000
EBAY 2021-12-13 66,470001 67,440002 66,220001 66,690002 5798264,000000
EBAY 2021-12-10 66,809998 67,150002 65,940002 66,889999 5581843,000000
EBAY 2021-12-09 66,989998 67,690002 66,550003 66,599998 4246575,000000
EBAY 2021-12-08 67,330002 67,709999 66,279999 67,160004 5532540,000000
EBAY 2021-12-07 66,720001 67,650002 66,550003 67,230003 5571814,000000
EBAY 2021-12-06 67,129997 67,139999 65,540001 66,070000 6408685,000000
EBAY 2021-12-03 67,779999 68,540001 66,309998 67,050003 10204294,000000
EBAY 2021-12-02 67,169998 67,949997 66,279999 67,480003 8099383,000000
EBAY 2021-12-01 68,639999 68,650002 66,739998 66,809998 11857387,000000
EBAY 2021-11-30 70,330002 70,500000 66,889999 67,459999 20068670,000000
EBAY 2021-11-29 72,540001 72,610001 69,540001 70,550003 7692270,000000
EBAY 2021-11-26 72,970001 73,599998 72,129997 72,470001 4118452,000000
EBAY 2021-11-24 71,349998 72,879997 70,910004 72,660004 4590067,000000
EBAY 2021-11-23 73,209999 73,379997 71,040001 71,650002 10521545,000000
EBAY 2021-11-22 74,430000 75,190002 73,540001 73,570000 4574497,000000
EBAY 2021-11-19 74,900002 76,410004 74,470001 74,629997 5309856,000000
EBAY 2021-11-18 73,500000 75,050003 73,459999 74,720001 7361450,000000
EBAY 2021-11-17 75,800003 75,919998 72,989998 73,379997 6015660,000000
EBAY 2021-11-16 74,300003 76,580002 74,190002 75,889999 6185270,000000
EBAY 2021-11-15 74,470001 76,230003 74,000000 74,209999 5022938,000000
EBAY 2021-11-12 73,459999 74,129997 72,540001 73,910004 3790472,000000
EBAY 2021-11-11 74,029999 74,949997 73,290001 73,300003 4027737,000000
EBAY 2021-11-10 73,870003 74,720001 72,940002 73,230003 5149166,000000
EBAY 2021-11-09 74,099998 75,470001 73,779999 73,959999 7945105,000000
EBAY 2021-11-08 75,790001 76,519997 73,500000 73,760002 8306046,000000
EBAY 2021-11-05 76,650002 76,930000 75,529999 75,570000 4576447,000000
EBAY 2021-11-04 75,660004 76,910004 74,980003 76,279999 5448303,000000
EBAY 2021-11-03 74,690002 76,129997 73,860001 75,449997 6644082,000000
EBAY 2021-11-02 75,629997 76,379997 74,470001 74,900002 6930104,000000
EBAY 2021-11-01 76,470001 77,610001 75,550003 76,300003 7867584,000000
EBAY 2021-10-29 72,070000 76,980003 72,070000 76,720001 16351832,000000
EBAY 2021-10-28 74,029999 74,480003 70,550003 72,410004 17831752,000000
EBAY 2021-10-27 78,250000 78,500000 77,290001 77,660004 7027675,000000
EBAY 2021-10-26 80,970001 80,970001 78,400002 78,500000 5881834,000000
EBAY 2021-10-25 80,589996 81,059998 79,919998 80,570000 6292279,000000
EBAY 2021-10-22 76,290001 81,190002 76,330002 80,589996 11046562,000000
EBAY 2021-10-21 75,580002 76,269997 75,059998 76,209999 3478657,000000
EBAY 2021-10-20 74,959999 76,949997 74,629997 75,970001 5180133,000000
EBAY 2021-10-19 74,410004 75,379997 74,379997 74,720001 3393391,000000
EBAY 2021-10-18 74,669998 75,050003 73,889999 74,250000 5678105,000000
EBAY 2021-10-15 75,239998 75,419998 74,650002 74,900002 4245893,000000
EBAY 2021-10-14 75,550003 75,720001 74,220001 74,680000 4769683,000000
EBAY 2021-10-13 74,970001 75,330002 74,239998 74,900002 2741767,000000
EBAY 2021-10-12 75,209999 75,709999 74,510002 74,669998 3233773,000000
EBAY 2021-10-11 74,690002 74,900002 74,199997 74,500000 2817716,000000
EBAY 2021-10-08 74,440002 75,949997 74,330002 75,050003 4672013,000000
EBAY 2021-10-07 72,970001 75,169998 72,940002 74,169998 7123226,000000
EBAY 2021-10-06 69,309998 71,599998 69,139999 71,540001 4780878,000000
EBAY 2021-10-05 68,879997 70,629997 68,669998 69,970001 3858391,000000
EBAY 2021-10-04 69,430000 69,580002 68,279999 68,470001 4540231,000000
EBAY 2021-10-01 69,699997 70,360001 69,019997 69,910004 3872154,000000
EBAY 2021-09-30 70,269997 70,660004 69,620003 69,669998 3798536,000000
EBAY 2021-09-29 71,519997 71,769997 69,730003 69,970001 5549477,000000
EBAY 2021-09-28 72,830002 73,639999 70,730003 71,260002 5303268,000000
EBAY 2021-09-27 72,730003 73,809998 72,410004 73,669998 4268428,000000
EBAY 2021-09-24 72,930000 73,360001 72,720001 72,989998 3440771,000000
EBAY 2021-09-23 73,489998 74,389999 73,180000 73,510002 4092356,000000
EBAY 2021-09-22 72,589996 73,720001 72,389999 73,209999 4028369,000000
EBAY 2021-09-21 73,410004 74,029999 72,089996 72,120003 5375017,000000
EBAY 2021-09-20 72,680000 73,000000 70,750000 72,870003 9837031,000000
EBAY 2021-09-17 74,889999 75,099998 73,730003 74,110001 8874650,000000
EBAY 2021-09-16 73,430000 75,089996 73,320000 74,699997 6630312,000000
EBAY 2021-09-15 71,959999 74,989998 71,860001 73,989998 10709961,000000
EBAY 2021-09-14 72,750000 73,019997 71,040001 71,389999 6548094,000000
EBAY 2021-09-13 72,959999 73,129997 71,870003 72,669998 5768636,000000
EBAY 2021-09-10 73,980003 74,260002 72,480003 72,559998 5368468,000000
EBAY 2021-09-09 73,830002 74,089996 72,940002 73,000000 5143736,000000
EBAY 2021-09-08 74,820000 74,989998 73,709999 73,930000 6277562,000000
EBAY 2021-09-07 76,410004 76,459999 74,650002 74,709999 5974960,000000
EBAY 2021-09-03 76,309998 76,949997 75,980003 76,529999 4356634,000000
EBAY 2021-09-02 76,309998 77,220001 76,129997 76,489998 4962957,000000
EBAY 2021-09-01 77,059998 77,059998 75,900002 76,150002 5738300,000000
EBAY 2021-08-31 77,489998 77,720001 76,570000 76,739998 6466224,000000
EBAY 2021-08-30 76,430000 77,830002 76,050003 77,550003 5216884,000000
EBAY 2021-08-27 75,300003 76,580002 75,190002 76,410004 4977481,000000
EBAY 2021-08-26 74,339996 75,959999 73,769997 75,639999 5393661,000000
EBAY 2021-08-25 72,849998 74,489998 72,709999 74,160004 4989049,000000
EBAY 2021-08-24 73,529999 74,000000 72,620003 72,839996 6090728,000000
EBAY 2021-08-23 73,410004 73,449997 71,779999 73,199997 4909664,000000
EBAY 2021-08-20 72,900002 73,820000 72,900002 73,360001 5351774,000000
EBAY 2021-08-19 72,360001 73,550003 72,070000 72,830002 5538181,000000
EBAY 2021-08-18 72,980003 74,139999 72,360001 72,830002 6487271,000000
EBAY 2021-08-17 74,040001 74,699997 72,660004 72,839996 9418967,000000
EBAY 2021-08-16 73,720001 76,550003 73,510002 75,250000 12691612,000000
EBAY 2021-08-13 68,639999 74,150002 68,589996 74,019997 17832830,000000
EBAY 2021-08-12 67,169998 69,040001 66,360001 68,889999 10660194,000000
EBAY 2021-08-11 67,220001 68,220001 66,959999 68,019997 9893001,000000
EBAY 2021-08-10 65,360001 67,580002 65,349998 67,309998 7319283,000000
EBAY 2021-08-09 6574,000000 66,320000 65,070000 65,349998 7186357,000000
EBAY 2021-08-06 67,260002 67,279999 65,279999 65,489998 8745597,000000
EBAY 2021-08-05 67,699997 67,879997 65,580002 67,279999 9696276,000000
EBAY 2021-08-04 67,919998 68,699997 67,730003 68,000000 6565316,000000
EBAY 2021-08-03 68,750000 68,779999 67,639999 68,010002 5994835,000000
EBAY 2021-08-02 68,809998 69,360001 67,580002 68,629997 6737953,000000
EBAY 2021-07-30 72,059998 72,050003 68,070000 68,209999 11918845,000000
EBAY 2021-07-29 73,139999 74,129997 73,099998 73,410004 4911894,000000
EBAY 2021-07-28 72,580002 73,570000 72,279999 72,889999 5100360,000000
EBAY 2021-07-27 73,089996 73,239998 71,070000 72,290001 8157728,000000
EBAY 2021-07-26 72,889999 73,970001 72,970001 73,260002 6624200,000000
EBAY 2021-07-23 72,120003 73,769997 71,660004 73,540001 6693008,000000
EBAY 2021-07-22 69,849998 72,099998 69,610001 72,059998 8741840,000000
EBAY 2021-07-21 69,849998 71,449997 69,610001 71,449997 1290319,000000
EBAY 2021-07-20 68,699997 69,610001 68,580002 69,570000 6059397,000000
EBAY 2021-07-19 67,610001 68,879997 67,290001 68,529999 6300817,000000
EBAY 2021-07-16 68,410004 68,790001 68,139999 68,180000 4172609,000000
EBAY 2021-07-15 68,059998 68,629997 67,639999 68,139999 4574719,000000
EBAY 2021-07-14 69,669998 70,300003 67,959999 68,029999 6394171,000000
EBAY 2021-07-13 68,820000 69,459999 68,500000 68,739998 4312082,000000
EBAY 2021-07-12 69,820000 70,250000 68,849998 68,970001 5121919,000000
EBAY 2021-07-09 68,830002 69,949997 68,589996 69,459999 5263641,000000
EBAY 2021-07-08 68,660004 69,290001 68,379997 68,650002 5561439,000000
EBAY 2021-07-07 69,150002 70,510002 68,989998 70,070000 5944957,000000
EBAY 2021-07-06 70,150002 70,150002 68,889999 69,019997 6002657,000000
EBAY 2021-07-02 69,989998 70,309998 69,360001 70,080002 4908389,000000
EBAY 2021-07-01 70,209999 70,760002 69,029999 69,800003 8433144,000000
EBAY 2021-06-30 70,230003 70,650002 69,699997 70,209999 7016172,000000
EBAY 2021-06-29 69,000000 70,639999 68,849998 70,489998 6426722,000000
EBAY 2021-06-28 68,260002 68,970001 67,580002 68,820000 5411235,000000
EBAY 2021-06-25 66,750000 68,180000 66,849998 67,900002 8999367,000000
EBAY 2021-06-24 65,410004 66,699997 65,160004 66,570000 5326699,000000
EBAY 2021-06-23 65,019997 65,930000 64,919998 65,300003 4236487,000000
EBAY 2021-06-22 64,279999 65,129997 63,410000 64,889999 5168160,000000
EBAY 2021-06-21 63,380001 64,970001 63,360001 64,400002 6471029,000000
EBAY 2021-06-18 64,839996 64,930000 63,139999 63,259998 10830047,000000
EBAY 2021-06-17 65,669998 66,300003 65,250000 65,330002 6396730,000000
EBAY 2021-06-16 65,440002 66,349998 65,320000 66,089996 5625911,000000
EBAY 2021-06-15 66,000000 66,339996 65,470001 65,959999 5010769,000000
EBAY 2021-06-14 67,250000 67,260002 65,169998 65,889999 6796274,000000
EBAY 2021-06-11 66,900002 67,419998 66,830002 67,129997 5547007,000000
EBAY 2021-06-10 66,320000 66,980003 65,769997 66,750000 5784810,000000
EBAY 2021-06-09 66,220001 66,349998 65,400002 65,959999 6124375,000000
EBAY 2021-06-08 65,519997 65,949997 65,260002 65,800003 5636959,000000
EBAY 2021-06-07 65,309998 65,730003 64,790001 65,449997 5904375,000000
EBAY 2021-06-04 64,379997 65,889999 64,290001 65,230003 8906172,000000
EBAY 2021-06-03 62,970001 64,260002 62,599998 64,070000 7124220,000000
EBAY 2021-06-02 61,389999 63,570000 61,029999 63,410000 9941942,000000
EBAY 2021-06-01 61,520000 62,090000 60,740002 61,369999 5499642,000000
EBAY 2021-05-28 59,959999 61,419998 59,669998 60,880001 10887624,000000
EBAY 2021-05-27 61,200001 62,119999 59,320000 59,330002 19669700,000000
EBAY 2021-05-26 61,189999 62,139999 61,189999 61,250000 6710700,000000
EBAY 2021-05-25 61,240002 61,840000 60,860001 61,110001 6069900,000000
EBAY 2021-05-24 61,240002 61,950001 60,930000 60,790001 5735100,000000
EBAY 2021-05-21 59,810001 61,380001 59,720001 60,840000 11186900,000000
EBAY 2021-05-20 60,110001 60,270000 59,349998 59,290001 8104600,000000
EBAY 2021-05-19 60,400002 60,400002 59,070000 59,610001 8050200,000000
EBAY 2021-05-18 61,700001 62,689999 60,689999 61,099998 6110600,000000
EBAY 2021-05-17 60,810001 61,799999 60,540001 61,500000 6892500,000000
EBAY 2021-05-14 59,439999 61,049999 59,299999 60,680000 6562900,000000
EBAY 2021-05-13 58,590000 59,369999 58,060001 58,560001 6389300,000000
EBAY 2021-05-12 59,689999 60,430000 58,240002 58,099998 8763100,000000
EBAY 2021-05-11 60,040001 60,990002 59,139999 60,250000 11344500,000000
EBAY 2021-05-10 59,560001 62,299999 59,259998 61,250000 11628700,000000
EBAY 2021-05-07 59,099998 60,009998 58,400002 59,599998 10346800,000000
EBAY 2021-05-06 58,150002 58,889999 57,759998 58,639999 7583000,000000
EBAY 2021-05-05 57,400002 58,880001 57,389999 58,060001 7002800,000000
EBAY 2021-05-04 57,509998 58,340000 56,820000 57,520000 9736900,000000
EBAY 2021-05-03 56,169998 58,849998 56,119999 57,970001 12472600,000000
EBAY 2021-04-30 55,730000 56,889999 55,660000 55,619999 10066200,000000
EBAY 2021-04-29 57,290001 57,340000 54,950001 55,900002 31082000,000000
EBAY 2021-04-28 62,080002 62,869999 61,820000 62,130001 7814100,000000
EBAY 2021-04-27 61,720001 62,310001 61,380001 61,509998 5577600,000000
EBAY 2021-04-26 61,000000 61,610001 60,770000 61,389999 4539300,000000
EBAY 2021-04-23 60,880001 61,169998 60,439999 60,730000 5072900,000000
EBAY 2021-04-22 61,849998 61,900002 60,529999 60,560001 6849100,000000
EBAY 2021-04-21 61,439999 61,869999 60,880001 61,590000 5091900,000000
EBAY 2021-04-20 63,630001 63,799999 61,209999 61,599998 5506000,000000
EBAY 2021-04-19 64,629997 65,110001 63,599998 63,599998 5285500,000000
EBAY 2021-04-16 64,519997 64,989998 64,290001 64,730003 4650500,000000
EBAY 2021-04-15 63,330002 64,540001 63,029999 64,169998 4677400,000000
EBAY 2021-04-14 63,939999 64,389999 62,349998 62,599998 9522800,000000
EBAY 2021-04-13 63,020000 64,080002 62,919998 63,630001 5264900,000000
EBAY 2021-04-12 62,470001 62,880001 62,130001 62,450001 5003600,000000
EBAY 2021-04-09 62,080002 62,599998 61,849998 62,279999 3801000,000000
EBAY 2021-04-08 62,299999 62,650002 61,759998 62,000000 3948400,000000
EBAY 2021-04-07 62,689999 62,689999 61,430000 61,570000 5848100,000000
EBAY 2021-04-06 63,630001 63,720001 62,240002 62,330002 6396900,000000
EBAY 2021-04-05 63,349998 63,980000 62,549999 63,500000 6672800,000000
EBAY 2021-04-01 61,400002 63,240002 61,389999 62,919998 5210000,000000
EBAY 2021-03-31 60,840000 62,669998 60,750000 61,049999 8516800,000000
EBAY 2021-03-30 59,529999 60,630001 59,049999 60,139999 5400600,000000
EBAY 2021-03-29 60,880001 61,180000 59,279999 59,669998 7090300,000000
EBAY 2021-03-26 58,150002 60,930000 58,040001 60,650002 7409300,000000
EBAY 2021-03-25 57,730000 58,430000 56,980000 57,910000 5705500,000000
EBAY 2021-03-24 60,610001 60,900002 57,580002 57,470001 7141900,000000
EBAY 2021-03-23 60,400002 61,029999 60,009998 60,130001 5959400,000000
EBAY 2021-03-22 59,919998 60,849998 59,560001 60,110001 6583900,000000
EBAY 2021-03-19 59,160000 60,029999 58,509998 59,549999 10317900,000000
EBAY 2021-03-18 58,320000 60,119999 58,000000 58,720001 6547300,000000
EBAY 2021-03-17 56,730000 59,730000 56,720001 58,820000 6788400,000000
EBAY 2021-03-16 57,299999 58,189999 57,060001 57,250000 5873600,000000
EBAY 2021-03-15 55,849998 57,709999 55,610001 57,500000 5860100,000000
EBAY 2021-03-12 55,680000 56,099998 55,040001 55,630001 5025800,000000
EBAY 2021-03-11 55,950001 56,580002 55,459999 56,070000 5888000,000000
EBAY 2021-03-10 56,779999 56,779999 54,529999 55,169998 7202600,000000
EBAY 2021-03-09 54,599998 56,970001 54,320000 56,000000 8407000,000000
EBAY 2021-03-08 53,869999 55,189999 53,450001 53,330002 7622100,000000
EBAY 2021-03-05 53,880001 54,119999 51,509998 53,599998 8395000,000000
EBAY 2021-03-04 54,470001 54,889999 52,459999 53,180000 9940400,000000
EBAY 2021-03-03 56,730000 56,950001 54,480000 54,430000 11055500,000000
EBAY 2021-03-02 58,639999 58,660000 56,889999 56,820000 7646700,000000
EBAY 2021-03-01 57,099998 58,700001 56,529999 58,299999 6153700,000000
EBAY 2021-02-26 57,340000 57,660000 56,250000 56,250000 9014000,000000
EBAY 2021-02-25 59,400002 59,970001 56,849998 56,630001 7868300,000000
EBAY 2021-02-24 60,990002 61,049999 58,830002 59,009998 8050000,000000
EBAY 2021-02-23 60,680000 61,730000 59,820000 60,990002 5826500,000000
EBAY 2021-02-22 62,099998 62,290001 60,959999 61,180000 5252900,000000
EBAY 2021-02-19 63,189999 63,360001 61,869999 61,599998 5462500,000000
EBAY 2021-02-18 62,700001 63,349998 62,220001 62,410000 5962500,000000
EBAY 2021-02-17 62,580002 63,240002 62,049999 62,660000 4178700,000000
EBAY 2021-02-16 63,980000 64,000000 62,820000 62,480000 5559800,000000
EBAY 2021-02-12 62,049999 63,189999 61,939999 62,619999 5621800,000000
EBAY 2021-02-11 62,599998 62,980000 61,669998 61,930000 3660100,000000
EBAY 2021-02-10 62,549999 63,220001 61,759998 61,939999 4470900,000000
EBAY 2021-02-09 63,869999 63,910000 62,119999 61,849998 5036400,000000
EBAY 2021-02-08 62,599998 64,059998 62,560001 63,450001 9787900,000000
EBAY 2021-02-05 61,160000 62,820000 60,240002 61,849998 12711700,000000
EBAY 2021-02-04 63,959999 64,849998 60,669998 60,740002 29410700,000000
EBAY 2021-02-03 58,099998 58,799999 57,669998 57,680000 10673300,000000
EBAY 2021-02-02 58,509998 58,779999 57,099998 56,980000 8580900,000000
EBAY 2021-02-01 56,830002 58,700001 56,650002 58,110001 7476200,000000
EBAY 2021-01-29 56,220001 57,580002 55,310001 56,160000 10923300,000000
EBAY 2021-01-28 58,000000 58,860001 55,939999 56,090000 11679600,000000
EBAY 2021-01-27 58,639999 60,549999 58,049999 57,990002 10645100,000000
EBAY 2021-01-26 57,090000 59,310001 56,970001 58,799999 8394700,000000
EBAY 2021-01-25 57,000000 58,380001 56,820000 56,900002 9818900,000000
EBAY 2021-01-22 56,200001 56,570000 55,639999 56,110001 3317000,000000
EBAY 2021-01-21 56,299999 56,470001 55,320000 56,049999 5265800,000000
EBAY 2021-01-20 57,299999 57,540001 56,119999 55,820000 4798200,000000
EBAY 2021-01-19 55,549999 57,200001 55,439999 56,630001 8942400,000000
EBAY 2021-01-15 55,290001 55,709999 54,310001 55,080002 9710600,000000
EBAY 2021-01-14 55,830002 55,830002 54,980000 54,930000 6937900,000000
EBAY 2021-01-13 55,779999 56,369999 55,360001 55,369999 8185100,000000
EBAY 2021-01-12 53,980000 56,709999 53,880001 55,689999 11825900,000000
EBAY 2021-01-11 54,180000 54,410000 53,470001 53,599998 6956100,000000
EBAY 2021-01-08 53,369999 54,549999 53,230000 54,139999 6298300,000000
EBAY 2021-01-07 53,419998 54,230000 53,009998 52,730000 7348800,000000
EBAY 2021-01-06 51,500000 54,290001 51,400002 52,889999 9911400,000000
EBAY 2021-01-05 51,349998 52,279999 51,060001 51,709999 10002400,000000
EBAY 2021-01-04 50,480000 51,900002 50,450001 51,180000 7843500,000000
EBAY 2020-12-31 50,610001 50,810001 50,000000 49,939999 3597200,000000
EBAY 2020-12-30 51,020000 51,509998 50,470001 50,240002 8618900,000000
EBAY 2020-12-29 50,650002 51,110001 50,299999 50,549999 4796700,000000
EBAY 2020-12-28 50,500000 50,549999 49,930000 49,930000 6187400,000000
EBAY 2020-12-24 51,230000 51,240002 49,939999 49,810001 2718500,000000
EBAY 2020-12-23 52,000000 52,000000 51,130001 50,810001 4739400,000000
EBAY 2020-12-22 51,709999 52,020000 51,080002 51,299999 6215900,000000
EBAY 2020-12-21 52,619999 52,680000 51,169998 51,250000 6082300,000000
EBAY 2020-12-18 53,099998 53,259998 52,400002 52,730000 10943100,000000
EBAY 2020-12-17 53,630001 53,959999 52,439999 52,720001 6195700,000000
EBAY 2020-12-16 52,160000 54,889999 52,160000 53,320000 12846700,000000
EBAY 2020-12-15 49,959999 52,099998 49,689999 51,759998 7776100,000000
EBAY 2020-12-14 49,230000 50,500000 49,230000 49,259998 9127400,000000
EBAY 2020-12-11 49,439999 49,610001 48,669998 48,830002 4549500,000000
EBAY 2020-12-10 49,400002 49,840000 48,930000 49,290001 4344000,000000
EBAY 2020-12-09 49,959999 50,180000 49,220001 49,189999 6794500,000000
EBAY 2020-12-08 49,910000 50,230000 49,279999 49,580002 7091500,000000
EBAY 2020-12-07 50,910000 51,009998 49,910000 49,720001 5132200,000000
EBAY 2020-12-04 50,029999 51,189999 49,639999 50,660000 4791000,000000
EBAY 2020-12-03 51,250000 51,299999 50,110001 49,980000 5354200,000000
EBAY 2020-12-02 50,520000 51,540001 50,360001 51,029999 9281900,000000
EBAY 2020-12-01 50,500000 51,459999 50,180000 50,209999 7160300,000000
EBAY 2020-11-30 51,029999 51,230000 49,360001 50,119999 10743200,000000
EBAY 2020-11-27 50,939999 51,930000 50,900002 50,860001 3604000,000000
EBAY 2020-11-25 50,750000 51,029999 50,049999 49,980000 4438900,000000
EBAY 2020-11-24 49,919998 51,290001 49,830002 50,060001 7221600,000000
EBAY 2020-11-23 49,180000 50,340000 49,099998 49,439999 9416200,000000
EBAY 2020-11-20 49,799999 49,880001 48,959999 48,540001 10521400,000000
EBAY 2020-11-19 48,650002 50,049999 48,560001 49,320000 12012200,000000
EBAY 2020-11-18 48,070000 49,459999 48,070000 48,080002 12734100,000000
EBAY 2020-11-17 48,369999 48,900002 47,959999 47,880001 9892600,000000
EBAY 2020-11-16 48,450001 49,169998 48,009998 48,099998 14933300,000000
EBAY 2020-11-13 46,900002 48,720001 46,720001 48,220001 12082200,000000
EBAY 2020-11-12 48,130001 48,169998 46,400002 46,160000 10266100,000000
EBAY 2020-11-11 47,169998 48,099998 46,810001 47,270000 13142300,000000
EBAY 2020-11-10 47,549999 47,639999 45,360001 46,110001 15521800,000000
EBAY 2020-11-09 48,000000 49,250000 46,849998 47,869999 19388000,000000
EBAY 2020-11-06 49,700001 51,169998 49,049999 50,220001 10244300,000000
EBAY 2020-11-05 48,709999 49,950001 48,470001 48,950001 10325200,000000
EBAY 2020-11-04 49,470001 49,639999 47,560001 47,380001 16562100,000000
EBAY 2020-11-03 48,000000 49,380001 47,610001 48,470001 8909500,000000
EBAY 2020-11-02 48,189999 49,340000 47,209999 47,430000 10765800,000000
EBAY 2020-10-30 48,770000 49,139999 46,990002 47,189999 12565300,000000
EBAY 2020-10-29 49,299999 50,799999 48,029999 48,820000 22526800,000000
EBAY 2020-10-28 52,869999 54,099998 52,380001 52,759998 9717200,000000
EBAY 2020-10-27 53,389999 53,840000 53,000000 53,049999 4613000,000000
EBAY 2020-10-26 53,490002 53,950001 52,279999 52,849998 6597300,000000
EBAY 2020-10-23 52,470001 53,950001 52,470001 53,290001 5734700,000000
EBAY 2020-10-22 52,590000 52,720001 51,570000 51,810001 5164000,000000
EBAY 2020-10-21 54,290001 54,480000 52,630001 52,330002 6557400,000000
EBAY 2020-10-20 54,419998 55,130001 54,029999 53,700001 6407500,000000
EBAY 2020-10-19 56,430000 56,900002 53,919998 53,820000 6721200,000000
EBAY 2020-10-16 55,330002 56,439999 55,189999 55,310001 6165600,000000
EBAY 2020-10-15 55,790001 56,110001 54,860001 54,889999 6275700,000000
EBAY 2020-10-14 57,790001 58,340000 56,430000 55,939999 7513800,000000
EBAY 2020-10-13 55,549999 57,820000 55,400002 57,060001 7445700,000000
EBAY 2020-10-12 56,200001 56,200001 54,529999 54,869999 8092000,000000
EBAY 2020-10-09 52,430000 55,860001 52,320000 54,939999 12658300,000000
EBAY 2020-10-08 51,299999 52,180000 50,980000 51,599998 6746800,000000
EBAY 2020-10-07 50,549999 51,110001 49,980000 50,470001 6016400,000000
EBAY 2020-10-06 51,910000 51,910000 49,490002 49,200001 8824800,000000
EBAY 2020-10-05 51,939999 52,110001 51,150002 51,290001 4954700,000000
EBAY 2020-10-02 51,610001 52,430000 51,189999 51,200001 5456700,000000
EBAY 2020-10-01 52,369999 52,860001 52,000000 51,889999 6659600,000000
EBAY 2020-09-30 52,980000 53,619999 51,509998 51,619999 9083900,000000
EBAY 2020-09-29 53,950001 54,299999 52,590000 52,160000 7029100,000000
EBAY 2020-09-28 53,200001 54,360001 53,099998 53,540001 6507200,000000
EBAY 2020-09-25 51,970001 52,730000 51,180000 51,990002 6852600,000000
EBAY 2020-09-24 50,220001 52,169998 50,040001 51,299999 8182500,000000
EBAY 2020-09-23 51,150002 51,459999 50,419998 50,209999 6502600,000000
EBAY 2020-09-22 50,639999 51,040001 49,830002 50,450001 6906300,000000
EBAY 2020-09-21 47,930000 50,240002 47,730000 49,680000 9097400,000000
EBAY 2020-09-18 49,000000 49,240002 48,080002 48,160000 10017200,000000
EBAY 2020-09-17 49,360001 49,439999 47,439999 48,189999 15676200,000000
EBAY 2020-09-16 51,779999 52,250000 50,290001 49,950001 9394000,000000
EBAY 2020-09-15 52,680000 52,990002 51,639999 51,299999 7750000,000000
EBAY 2020-09-14 53,290001 53,580002 52,209999 51,820000 7417400,000000
EBAY 2020-09-11 52,330002 53,080002 52,099998 52,279999 7224600,000000
EBAY 2020-09-10 53,720001 54,599998 52,029999 51,830002 7080700,000000
EBAY 2020-09-09 52,029999 53,709999 51,709999 52,939999 8912100,000000
EBAY 2020-09-08 51,169998 52,660000 50,970001 51,049999 12745100,000000
EBAY 2020-09-04 52,820000 53,330002 50,950001 52,049999 9971400,000000
EBAY 2020-09-03 54,639999 55,419998 52,590000 52,669998 10157700,000000
EBAY 2020-09-02 53,889999 55,230000 53,509998 54,580002 10896300,000000
EBAY 2020-09-01 54,950001 55,230000 53,369999 53,150002 10121800,000000
EBAY 2020-08-31 54,000000 54,910000 53,570000 54,270000 13417200,000000
EBAY 2020-08-28 56,259998 56,259998 54,049999 53,610001 12445500,000000
EBAY 2020-08-27 58,919998 58,919998 56,200001 55,619999 8112900,000000
EBAY 2020-08-26 57,959999 58,660000 57,380001 57,869999 6498800,000000
EBAY 2020-08-25 58,509998 58,889999 58,020000 57,340000 4983200,000000
EBAY 2020-08-24 58,459999 58,959999 58,060001 58,060001 6053100,000000
EBAY 2020-08-21 57,860001 59,060001 57,509998 57,500000 6784200,000000
EBAY 2020-08-20 57,599998 58,060001 57,160000 56,959999 6458400,000000
EBAY 2020-08-19 57,150002 58,380001 57,029999 57,009998 7208600,000000
EBAY 2020-08-18 57,570000 57,880001 56,939999 56,330002 4807100,000000
EBAY 2020-08-17 56,689999 57,570000 56,299999 56,650002 5689900,000000
EBAY 2020-08-14 56,529999 57,599998 55,869999 55,599998 6253200,000000
EBAY 2020-08-13 55,599998 57,060001 55,599998 55,590000 8205900,000000
EBAY 2020-08-12 54,400002 56,200001 54,389999 54,810001 6976200,000000
EBAY 2020-08-11 54,209999 55,639999 53,700001 53,630001 9325500,000000
EBAY 2020-08-10 55,220001 55,290001 54,020000 53,709999 6268400,000000
EBAY 2020-08-07 55,340000 55,919998 54,779999 54,540001 6369300,000000
EBAY 2020-08-06 55,990002 56,529999 54,840000 54,410000 8657100,000000
EBAY 2020-08-05 56,470001 56,930000 55,980000 55,970001 6973500,000000
EBAY 2020-08-04 56,270000 56,779999 55,779999 55,639999 6120700,000000
EBAY 2020-08-03 55,689999 56,820000 55,570000 55,880001 8830300,000000
EBAY 2020-07-31 55,060001 55,830002 54,330002 54,610001 8945500,000000
EBAY 2020-07-30 54,000000 54,939999 53,730000 54,049999 8018300,000000
EBAY 2020-07-29 55,189999 56,040001 53,660000 53,869999 14250500,000000
EBAY 2020-07-28 57,110001 57,340000 56,110001 55,660000 11066800,000000
EBAY 2020-07-27 55,730000 57,380001 55,529999 56,529999 7820700,000000
EBAY 2020-07-24 55,020000 55,360001 54,040001 54,450001 6509600,000000
EBAY 2020-07-23 56,439999 56,820000 54,860001 54,480000 9819200,000000
EBAY 2020-07-22 56,669998 57,430000 56,130001 55,650002 9139800,000000
EBAY 2020-07-21 59,080002 59,549999 55,689999 55,900002 18072000,000000
EBAY 2020-07-20 58,709999 58,799999 57,770000 57,759998 6417100,000000
EBAY 2020-07-17 58,930000 59,110001 57,779999 57,419998 6629600,000000
EBAY 2020-07-16 57,900002 58,919998 57,900002 57,930000 7231200,000000
EBAY 2020-07-15 58,820000 59,130001 57,240002 57,680000 10724800,000000
EBAY 2020-07-14 57,750000 59,290001 57,279999 58,360001 10054000,000000
EBAY 2020-07-13 60,290001 61,060001 57,889999 57,590000 13128100,000000
EBAY 2020-07-10 59,349998 59,889999 58,119999 58,549999 11750700,000000
EBAY 2020-07-09 58,730000 60,529999 58,520000 58,500000 15414600,000000
EBAY 2020-07-08 57,349998 58,459999 57,160000 57,560001 11127200,000000
EBAY 2020-07-07 55,950001 57,549999 55,930000 56,310001 10641800,000000
EBAY 2020-07-06 55,490002 56,970001 54,939999 55,490002 9889300,000000
EBAY 2020-07-02 53,590000 54,880001 53,549999 53,700001 8468400,000000
EBAY 2020-07-01 52,709999 53,430000 51,320000 52,310001 12879800,000000
EBAY 2020-06-30 51,419998 52,750000 51,320000 51,810001 10559900,000000
EBAY 2020-06-29 51,070000 51,340000 50,119999 50,680000 8933900,000000
EBAY 2020-06-26 50,889999 51,279999 50,080002 50,270000 17762400,000000
EBAY 2020-06-25 48,720001 49,540001 48,410000 48,799999 10268700,000000
EBAY 2020-06-24 49,799999 50,450001 48,650002 48,180000 13009000,000000
EBAY 2020-06-23 49,590000 50,320000 49,099998 49,189999 12289300,000000
EBAY 2020-06-22 48,340000 49,320000 48,009998 48,560001 9223500,000000
EBAY 2020-06-19 48,730000 48,950001 47,419998 47,700001 36555400,000000
EBAY 2020-06-18 48,549999 49,090000 48,180000 47,849998 11344000,000000
EBAY 2020-06-17 48,259998 49,099998 48,209999 47,840000 9692100,000000
EBAY 2020-06-16 48,490002 48,730000 47,540001 47,529999 9642900,000000
EBAY 2020-06-15 46,939999 48,119999 46,639999 47,310001 12464800,000000
EBAY 2020-06-12 48,389999 48,830002 46,849998 47,080002 10056500,000000
EBAY 2020-06-11 49,430000 49,820000 47,689999 47,360001 10563900,000000
EBAY 2020-06-10 50,250000 50,340000 49,070000 48,650002 10545900,000000
EBAY 2020-06-09 48,869999 50,000000 48,570000 49,139999 9699800,000000
EBAY 2020-06-08 48,299999 49,049999 47,840000 48,130001 12182400,000000
EBAY 2020-06-05 49,240002 49,700001 48,240002 48,220001 16332600,000000
EBAY 2020-06-04 51,340000 51,880001 48,799999 48,759998 32274600,000000
EBAY 2020-06-03 46,349998 46,720001 46,080002 45,880001 7599200,000000
EBAY 2020-06-02 45,240002 46,230000 45,139999 45,419998 9959000,000000
EBAY 2020-06-01 45,400002 45,970001 45,009998 44,650002 8931500,000000
EBAY 2020-05-29 44,299999 45,650002 43,880001 44,980000 18741500,000000
EDN 2022-06-27 4,820000 4,820000 4,300000 4,350000 42960,000000
EDN 2022-06-24 4,810000 4,880000 4,640000 4,660400 3499,000000
EDN 2022-06-23 4,750000 4,899900 4,650000 4,800000 10854,000000
EDN 2022-06-22 4,650000 4,650000 4,650000 4,650000 2075,000000
EDN 2022-06-21 4,800000 4,890000 4,710000 4,800000 2787,000000
EDN 2022-06-17 4,560000 4,730000 4,650000 4,650000 8785,000000
EDN 2022-06-16 4,550000 4,702700 4,600000 4,650000 2531,000000
EDN 2022-06-15 4,747300 4,760100 4,620000 4,760000 11355,000000
EDN 2022-06-14 4,670000 4,749900 4,645000 4,749900 2039,000000
EDN 2022-06-13 4,970000 4,980000 4,510000 4,550000 9915,000000
EDN 2022-06-10 5,400000 5,400000 4,850000 4,850000 9056,000000
EDN 2022-06-09 5,660000 5,635200 5,040000 5,230000 5919,000000
EDN 2022-06-08 5,800000 5,642700 5,585600 5,640000 1250,000000
EDN 2022-06-07 5,880000 5,880000 5,600000 5,730000 9836,000000
EDN 2022-06-06 5,900000 5,900000 5,560000 5,900000 5663,000000
EDN 2022-06-03 6,000000 6,080000 5,880000 5,930000 7648,000000
EDN 2022-06-02 6,020000 6,250000 5,890000 6,250000 5363,000000
EDN 2022-06-01 6,170000 6,170000 5,850000 5,930000 6506,000000
EDN 2022-05-31 5,800000 6,180000 5,600000 6,100000 17557,000000
EDN 2022-05-27 5,750000 5,800000 5,750000 5,800000 3461,000000
EDN 2022-05-26 5,720000 5,760000 5,520000 5,730000 6455,000000
EDN 2022-05-25 5,390000 5,500000 5,500000 5,500000 562,000000
EDN 2022-05-24 5,100000 5,500000 5,060000 5,500000 74,000000
EDN 2022-05-23 5,650000 5,680000 5,390000 5,510000 15174,000000
EDN 2022-05-20 5,730000 5,560000 5,550000 5,550000 4642,000000
EDN 2022-05-19 5,770000 5,770000 5,580000 5,640000 3381,000000
EDN 2022-05-18 5,560000 5,750000 5,550000 5,660000 5734,000000
EDN 2022-05-17 5,330000 5,660000 5,330000 5,570000 9359,000000
EDN 2022-05-13 5,600000 5,790000 5,540000 5,600000 12193,000000
EDN 2022-05-12 5,300000 5,700000 5,300000 5,560000 12456,000000
EDN 2022-05-11 5,350000 5,700000 5,170000 5,480000 9627,000000
EDN 2022-05-10 5,240000 5,320000 5,120000 5,280000 4621,000000
EDN 2022-05-09 5,320000 5,390000 5,070000 5,270000 22138,000000
EDN 2022-05-06 5,520000 5,690000 5,320000 5,540000 7773,000000
EDN 2022-05-05 5,750000 5,840000 5,510000 5,690000 7069,000000
EDN 2022-05-04 5,800000 5,800000 5,570000 5,760000 4114,000000
EDN 2022-05-03 5,460000 5,820000 5,460000 5,820000 7357,000000
EDN 2022-05-02 5,640000 5,710000 5,280000 5,550000 17048,000000
EDN 2022-04-29 5,830000 5,990000 5,500000 5,500000 6317,000000
EDN 2022-04-27 5,990000 6,000000 5,790000 6,000000 4123,000000
EDN 2022-04-26 5,990000 6,040000 5,660000 5,990000 10327,000000
EDN 2022-04-25 6,050000 6,190000 5,900000 5,910000 14584,000000
EDN 2022-04-22 6,190000 6,230000 6,020000 6,180000 19350,000000
EDN 2022-04-21 6,560000 6,560000 6,190000 6,240000 13562,000000
EDN 2022-04-20 6,760000 6,760000 6,330000 6,570000 17251,000000
EDN 2022-04-19 6,710000 6,750000 6,420000 6,680000 20993,000000
EDN 2022-04-18 6,560000 6,810000 6,420000 6,420000 25648,000000
EDN 2022-04-14 6,540000 6,680000 6,440000 6,560000 6777,000000
EDN 2022-04-13 6,500000 6,840000 6,440000 6,560000 18488,000000
EDN 2022-04-12 7,000000 7,000000 6,630000 6,800000 64834,000000
EDN 2022-04-11 6,600000 6,700000 6,450000 6,540000 13253,000000
EDN 2022-04-08 6,910000 6,910000 6,620000 6,730000 7818,000000
EDN 2022-04-07 6,870000 6,900000 6,750000 6,800000 3543,000000
EDN 2022-04-06 6,540000 6,880000 6,420000 6,760000 47112,000000
EDN 2022-04-05 7,000000 7,000000 6,620000 6,800000 28661,000000
EDN 2022-04-04 6,450000 7,000000 6,450000 7,000000 97311,000000
EDN 2022-04-01 6,920000 7,000000 6,630000 6,990000 35230,000000
EDN 2022-03-31 6,810000 6,820000 6,690000 6,740000 5505,000000
EDN 2022-03-30 6,780000 7,000000 6,690000 6,870000 73896,000000
EDN 2022-03-29 6,620000 6,700000 6,630000 6,660000 8690,000000
EDN 2022-03-28 6,510000 6,720000 6,510000 6,680000 12105,000000
EDN 2022-03-25 6,610000 6,610000 6,410000 6,560000 24647,000000
EDN 2022-03-24 6,310000 6,700000 6,350000 6,520000 62466,000000
EDN 2022-03-23 6,370000 6,370000 6,290000 6,320000 6930,000000
EDN 2022-03-22 6,380000 6,440000 6,250000 6,260000 6958,000000
EDN 2022-03-21 6,250000 6,580000 6,020000 6,490000 40708,000000
EDN 2022-03-18 6,440000 6,340000 6,170000 6,250000 8260,000000
EDN 2022-03-17 6,330000 6,330000 6,130000 6,270000 17930,000000
EDN 2022-03-16 6,770000 6,790000 6,160000 6,420000 37088,000000
EDN 2022-03-15 6,740000 6,870000 6,580000 6,580000 7409,000000
EDN 2022-03-14 6,980000 6,980000 6,700000 6,750000 6131,000000
EDN 2022-03-11 7,000000 7,000000 6,880000 7,000000 2719,000000
EDN 2022-03-10 6,910000 7,000000 6,780000 6,870000 20485,000000
EDN 2022-03-09 6,820000 6,820000 6,590000 6,770000 10420,000000
EDN 2022-03-08 6,760000 6,800000 6,350000 6,670000 30124,000000
EDN 2022-03-07 6,880000 7,030000 6,650000 6,760000 20241,000000
EDN 2022-03-04 6,830000 7,290000 6,800000 6,880000 18223,000000
EDN 2022-03-03 6,910000 7,160000 6,700000 6,840000 56539,000000
EDN 2022-03-02 6,620000 7,070000 6,500000 6,900000 26516,000000
EDN 2022-03-01 6,540000 6,630000 6,100000 6,410000 38656,000000
EDN 2022-02-28 6,680000 6,800000 6,400000 6,570000 23878,000000
EDN 2022-02-25 6,820000 6,960000 6,750000 6,790000 11567,000000
EDN 2022-02-24 6,830000 7,260000 6,500000 6,820000 76806,000000
EDN 2022-02-23 6,730000 7,450000 6,510000 7,430000 56128,000000
EDN 2022-02-22 5,870000 6,920000 5,870000 6,660000 102875,000000
EDN 2022-02-18 6,250000 6,180000 6,000000 6,090000 4964,000000
EDN 2022-02-17 6,250000 6,270000 6,000000 6,130000 13104,000000
EDN 2022-02-16 5,960000 6,200000 5,880000 6,200000 14245,000000
EDN 2022-02-15 6,010000 6,210000 5,950000 6,150000 17517,000000
EDN 2022-02-14 5,620000 6,010000 5,620000 5,950000 5892,000000
EDN 2022-02-11 5,850000 5,970000 5,690000 5,690000 7801,000000
EDN 2022-02-10 5,940000 6,060000 5,780000 5,900000 14703,000000
EDN 2022-02-09 5,980000 6,100000 5,730000 6,100000 11041,000000
EDN 2022-02-08 6,070000 6,070000 5,940000 5,940000 3001,000000
EDN 2022-02-07 6,070000 6,100000 6,030000 6,080000 12001,000000
EDN 2022-02-04 6,120000 6,100000 5,980000 6,070000 16121,000000
EDN 2022-02-03 5,630000 6,360000 5,670000 6,030000 29675,000000
EDN 2022-02-02 5,870000 5,970000 5,780000 5,810000 7146,000000
EDN 2022-02-01 5,600000 5,990000 5,410000 5,990000 38528,000000
EDN 2022-01-31 5,030000 5,750000 4,840000 5,700000 36006,000000
EDN 2022-01-28 4,810000 4,910000 4,700000 4,710000 28788,000000
EDN 2022-01-27 4,730000 4,650000 4,550000 4,620000 9312,000000
EDN 2022-01-26 4,700000 4,810000 4,650000 4,720000 8412,000000
EDN 2022-01-25 4,650000 4,800000 4,730000 4,800000 4608,000000
EDN 2022-01-24 4,810000 4,890000 4,570000 4,780000 30335,000000
EDN 2022-01-21 4,820000 5,030000 4,800000 5,010000 10756,000000
EDN 2022-01-20 4,850000 4,910000 4,820000 4,880000 11084,000000
EDN 2022-01-19 4,960000 4,960000 4,800000 4,870000 7955,000000
EDN 2022-01-18 5,180000 5,040000 4,900000 5,000000 6269,000000
EDN 2022-01-14 5,080000 5,110000 4,890000 5,080000 3584,000000
EDN 2022-01-13 5,070000 5,180000 4,920000 4,920000 11044,000000
EDN 2022-01-12 5,000000 5,110000 4,820000 5,100000 8907,000000
EDN 2022-01-11 5,040000 5,150000 5,010000 5,150000 2135,000000
EDN 2022-01-10 5,080000 5,270000 4,900000 4,900000 11193,000000
EDN 2022-01-07 5,070000 5,290000 5,080000 5,080000 4872,000000
EDN 2022-01-06 5,300000 5,300000 5,090000 5,110000 3348,000000
EDN 2022-01-05 5,420000 5,640000 5,300000 5,360000 15668,000000
EDN 2022-01-04 5,550000 5,740000 5,380000 5,460000 21706,000000
EDN 2022-01-03 5,560000 5,700000 5,360000 5,640000 24666,000000
EDN 2021-12-31 5,490000 5,580000 5,300000 5,300000 6570,000000
EDN 2021-12-30 5,280000 5,590000 5,220000 5,400000 27210,000000
EDN 2021-12-29 5,250000 5,140000 5,020000 5,070000 26077,000000
EDN 2021-12-28 5,190000 5,390000 5,180000 5,230000 6531,000000
EDN 2021-12-27 5,190000 5,400000 5,080000 5,200000 9686,000000
EDN 2021-12-23 4,750000 5,190000 4,750000 5,190000 19215,000000
EDN 2021-12-22 4,920000 4,920000 4,800000 4,840000 51098,000000
EDN 2021-12-21 5,060000 5,070000 4,830000 4,900000 42791,000000
EDN 2021-12-20 5,060000 5,200000 4,870000 5,010000 18106,000000
EDN 2021-12-17 5,160000 5,300000 5,140000 5,210000 5968,000000
EDN 2021-12-16 5,260000 5,330000 5,130000 5,190000 5913,000000
EDN 2021-12-15 5,140000 5,370000 5,170000 5,210000 14195,000000
EDN 2021-12-14 5,220000 5,490000 5,240000 5,240000 5128,000000
EDN 2021-12-13 5,390000 5,440000 5,300000 5,310000 12459,000000
EDN 2021-12-10 5,750000 5,750000 5,400000 5,490000 9634,000000
EDN 2021-12-09 5,500000 5,800000 5,400000 5,800000 42236,000000
EDN 2021-12-08 5,890000 5,810000 5,460000 5,460000 21471,000000
EDN 2021-12-07 5,650000 5,810000 5,680000 5,810000 8199,000000
EDN 2021-12-06 5,350000 5,710000 5,300000 5,620000 35529,000000
EDN 2021-12-03 5,700000 5,720000 5,350000 5,400000 21490,000000
EDN 2021-12-02 5,550000 5,980000 5,670000 5,780000 45347,000000
EDN 2021-12-01 5,650000 5,910000 5,460000 5,550000 75296,000000
EDN 2021-11-30 5,880000 6,300000 5,660000 5,920000 97212,000000
EDN 2021-11-29 5,620000 6,000000 5,500000 5,840000 34701,000000
EDN 2021-11-26 5,420000 5,710000 5,420000 5,600000 6451,000000
EDN 2021-11-24 5,570000 5,720000 5,500000 5,550000 4134,000000
EDN 2021-11-23 5,490000 5,670000 5,420000 5,570000 4872,000000
EDN 2021-11-22 5,420000 5,580000 5,370000 5,580000 10292,000000
EDN 2021-11-19 5,550000 5,820000 5,290000 5,370000 18053,000000
EDN 2021-11-18 5,450000 5,720000 5,340000 5,640000 37351,000000
EDN 2021-11-17 5,610000 5,840000 5,500000 5,650000 5281,000000
EDN 2021-11-16 5,830000 5,900000 5,570000 5,710000 29133,000000
EDN 2021-11-15 5,880000 6,230000 5,250000 5,810000 109495,000000
EDN 2021-11-12 5,940000 6,340000 5,850000 6,000000 68750,000000
EDN 2021-11-11 6,220000 6,370000 5,800000 5,800000 59100,000000
EDN 2021-11-10 6,180000 6,600000 6,180000 6,180000 56675,000000
EDN 2021-11-09 6,710000 6,940000 6,230000 6,230000 45328,000000
EDN 2021-11-08 6,660000 6,740000 6,470000 6,650000 33603,000000
EDN 2021-11-05 6,550000 6,900000 6,380000 6,470000 22340,000000
EDN 2021-11-04 7,020000 6,800000 6,650000 6,670000 11094,000000
EDN 2021-11-03 6,500000 7,200000 6,400000 7,200000 35224,000000
EDN 2021-11-02 6,470000 6,760000 6,450000 6,490000 10001,000000
EDN 2021-11-01 6,810000 6,850000 6,390000 6,450000 24410,000000
EDN 2021-10-29 6,870000 6,870000 6,180000 6,690000 36866,000000
EDN 2021-10-28 6,980000 7,340000 6,920000 7,030000 27556,000000
EDN 2021-10-27 7,320000 7,820000 6,950000 7,370000 17374,000000
EDN 2021-10-26 7,790000 7,790000 7,200000 7,500000 39651,000000
EDN 2021-10-25 7,350000 7,780000 7,190000 7,610000 50005,000000
EDN 2021-10-22 7,220000 7,500000 7,160000 7,240000 78619,000000
EDN 2021-10-21 7,060000 7,260000 6,890000 7,170000 11421,000000
EDN 2021-10-20 6,590000 7,190000 6,590000 7,060000 29411,000000
EDN 2021-10-19 6,850000 7,030000 6,630000 6,630000 13336,000000
EDN 2021-10-18 6,970000 6,990000 6,720000 6,990000 29316,000000
EDN 2021-10-15 6,540000 6,800000 6,540000 6,710000 21913,000000
EDN 2021-10-14 6,940000 6,880000 6,640000 6,780000 22763,000000
EDN 2021-10-13 6,960000 7,020000 6,660000 6,830000 39388,000000
EDN 2021-10-12 7,520000 7,520000 6,640000 6,790000 68155,000000
EDN 2021-10-11 7,200000 7,500000 6,820000 7,500000 63811,000000
EDN 2021-10-08 6,800000 6,970000 6,770000 6,850000 23763,000000
EDN 2021-10-07 6,910000 6,910000 6,540000 6,710000 19941,000000
EDN 2021-10-06 6,520000 6,820000 6,480000 6,780000 18339,000000
EDN 2021-10-05 6,620000 6,700000 6,280000 6,590000 12251,000000
EDN 2021-10-04 7,100000 7,200000 6,470000 6,540000 43820,000000
EDN 2021-10-01 6,750000 6,790000 6,430000 6,710000 32147,000000
EDN 2021-09-30 6,990000 6,880000 6,610000 6,740000 25769,000000
EDN 2021-09-29 6,580000 6,810000 6,470000 6,760000 17071,000000
EDN 2021-09-28 7,000000 6,910000 6,350000 6,580000 39763,000000
EDN 2021-09-27 6,430000 6,900000 6,200000 6,900000 56710,000000
EDN 2021-09-24 6,450000 6,450000 6,030000 6,130000 23407,000000
EDN 2021-09-23 6,610000 6,620000 6,320000 6,390000 32257,000000
EDN 2021-09-22 6,580000 6,800000 6,440000 6,650000 33826,000000
EDN 2021-09-21 6,580000 6,870000 6,420000 6,510000 28204,000000
EDN 2021-09-20 6,740000 6,680000 6,200000 6,500000 38726,000000
EDN 2021-09-17 6,820000 7,050000 6,750000 6,800000 101819,000000
EDN 2021-09-16 6,600000 6,930000 6,130000 6,910000 88823,000000
EDN 2021-09-15 6,820000 6,800000 6,180000 6,470000 84819,000000
EDN 2021-09-14 7,360000 7,350000 6,800000 6,840000 35182,000000
EDN 2021-09-13 7,270000 7,400000 7,010000 7,270000 150183,000000
EDN 2021-09-10 6,650000 6,680000 6,340000 6,430000 43451,000000
EDN 2021-09-09 6,970000 7,230000 6,410000 6,540000 82884,000000
EDN 2021-09-08 7,360000 7,450000 6,840000 6,950000 74692,000000
EDN 2021-09-07 7,100000 7,480000 7,230000 7,360000 73445,000000
EDN 2021-09-03 7,520000 7,520000 7,160000 7,200000 25846,000000
EDN 2021-09-02 7,490000 7,550000 7,210000 7,520000 81987,000000
EDN 2021-09-01 7,150000 7,470000 7,010000 7,300000 73799,000000
EDN 2021-08-31 7,450000 7,900000 6,840000 7,240000 185597,000000
EDN 2021-08-30 6,150000 7,790000 6,150000 7,450000 505097,000000
EDN 2021-08-27 6,100000 6,220000 6,030000 6,150000 71291,000000
EDN 2021-08-26 5,580000 6,230000 5,580000 6,130000 169709,000000
EDN 2021-08-25 5,280000 5,750000 5,040000 5,680000 72508,000000
EDN 2021-08-24 4,740000 5,480000 4,800000 5,300000 91818,000000
EDN 2021-08-23 4,540000 4,800000 4,420000 4,800000 41670,000000
EDN 2021-08-20 4,640000 4,720000 4,400000 4,400000 60513,000000
EDN 2021-08-19 4,720000 4,800000 4,500000 4,800000 44208,000000
EDN 2021-08-18 4,780000 4,780000 4,640000 4,740000 13498,000000
EDN 2021-08-17 4,800000 4,780000 4,680000 4,760000 40331,000000
EDN 2021-08-16 4,720000 4,800000 4,630000 4,800000 17564,000000
EDN 2021-08-13 4,680000 4,700000 4,530000 4,610000 17442,000000
EDN 2021-08-12 4,550000 4,700000 4,540000 4,630000 9483,000000
EDN 2021-08-11 4,620000 4,690000 4,570000 4,630000 19180,000000
EDN 2021-08-10 4,540000 4,700000 4,400000 4,650000 33484,000000
EDN 2021-08-09 453,000000 4,590000 4,520000 4,530000 7260,000000
EDN 2021-08-06 4,510000 4,600000 4,510000 4,550000 6543,000000
EDN 2021-08-05 4,590000 4,580000 4,510000 4,580000 4977,000000
EDN 2021-08-04 4,570000 4,570000 4,450000 4,460000 19909,000000
EDN 2021-08-03 4,520000 4,540000 4,420000 4,490000 16328,000000
EDN 2021-08-02 4,530000 4,530000 4,380000 4,470000 15062,000000
EDN 2021-07-30 4,350000 4,460000 4,370000 4,460000 6951,000000
EDN 2021-07-29 4,350000 4,490000 4,200000 4,420000 17615,000000
EDN 2021-07-28 4,280000 4,450000 4,230000 4,360000 24942,000000
EDN 2021-07-27 4,240000 4,370000 4,240000 4,320000 6134,000000
EDN 2021-07-26 4,290000 4,350000 4,260000 4,260000 17167,000000
EDN 2021-07-23 4,290000 4,400000 4,230000 4,350000 65720,000000
EDN 2021-07-22 4,380000 4,350000 4,220000 4,330000 18257,000000
EDN 2021-07-21 4,380000 4,340000 4,220000 4,340000 3619,000000
EDN 2021-07-20 4,170000 4,280000 4,150000 4,210000 12337,000000
EDN 2021-07-19 4,330000 4,320000 4,150000 4,230000 14921,000000
EDN 2021-07-16 4,390000 4,450000 4,200000 4,370000 18259,000000
EDN 2021-07-15 4,430000 4,430000 4,220000 4,380000 17656,000000
EDN 2021-07-14 4,450000 4,610000 4,340000 4,430000 19855,000000
EDN 2021-07-13 4,620000 4,620000 4,350000 4,460000 2150,000000
EDN 2021-07-12 4,370000 4,490000 4,230000 4,460000 21338,000000
EDN 2021-07-09 4,320000 4,390000 4,240000 4,360000 20245,000000
EDN 2021-07-08 4,390000 4,370000 4,150000 4,240000 28464,000000
EDN 2021-07-07 4,400000 4,400000 4,210000 4,370000 36592,000000
EDN 2021-07-06 4,640000 4,640000 4,330000 4,400000 18106,000000
EDN 2021-07-02 4,700000 4,760000 4,500000 4,560000 44885,000000
EDN 2021-07-01 4,860000 4,860000 4,570000 4,630000 9925,000000
EDN 2021-06-30 4,660000 4,900000 4,550000 4,850000 25521,000000
EDN 2021-06-29 4,920000 4,920000 4,530000 4,580000 64642,000000
EDN 2021-06-28 4,850000 5,290000 4,710000 4,960000 51669,000000
EDN 2021-06-25 4,930000 4,930000 4,650000 4,760000 67718,000000
EDN 2021-06-24 5,080000 5,120000 4,900000 5,110000 26413,000000
EDN 2021-06-23 4,960000 5,130000 4,930000 5,070000 12822,000000
EDN 2021-06-22 4,680000 4,880000 4,610000 4,880000 27463,000000
EDN 2021-06-21 4,810000 4,860000 4,660000 4,660000 6625,000000
EDN 2021-06-18 4,940000 4,990000 4,790000 4,820000 35576,000000
EDN 2021-06-17 5,220000 5,240000 4,920000 4,980000 28848,000000
EDN 2021-06-16 5,150000 5,200000 5,120000 5,180000 9123,000000
EDN 2021-06-15 5,100000 5,170000 5,040000 5,140000 53255,000000
EDN 2021-06-14 5,060000 5,520000 5,100000 5,210000 135396,000000
EDN 2021-06-11 5,070000 5,080000 4,730000 5,000000 114165,000000
EDN 2021-06-10 5,490000 5,750000 4,920000 5,010000 206670,000000
EDN 2021-06-09 4,990000 5,700000 4,990000 5,470000 210445,000000
EDN 2021-06-08 4,920000 5,100000 4,760000 5,100000 111929,000000
EDN 2021-06-07 4,300000 4,990000 4,360000 4,800000 148443,000000
EDN 2021-06-04 4,130000 4,300000 4,060000 4,300000 59185,000000
EDN 2021-06-03 3,960000 4,160000 3,840000 4,160000 87115,000000
EDN 2021-06-02 3,750000 4,000000 3,730000 3,950000 64864,000000
EDN 2021-06-01 3,900000 3,970000 3,780000 3,790000 71513,000000
EDN 2021-05-28 3,800000 3,860000 3,790000 3,840000 31104,000000
EDN 2021-05-27 3,760000 3,830000 3,750000 3,770000 37100,000000
EDN 2021-05-26 3,580000 3,750000 3,580000 3,700000 79700,000000
EDN 2021-05-25 3,540000 3,650000 3,500000 3,610000 98500,000000
EDN 2021-05-24 3,530000 3,550000 3,500000 3,500000 9600,000000
EDN 2021-05-21 3,460000 3,570000 3,440000 3,490000 36200,000000
EDN 2021-05-20 3,430000 3,460000 3,420000 3,440000 44400,000000
EDN 2021-05-19 3,450000 3,460000 3,420000 3,440000 11500,000000
EDN 2021-05-18 3,560000 3,570000 3,450000 3,460000 15100,000000
EDN 2021-05-17 3,520000 3,570000 3,510000 3,550000 12800,000000
EDN 2021-05-14 3,540000 3,600000 3,540000 3,570000 79200,000000
EDN 2021-05-13 3,470000 3,600000 3,420000 3,520000 50300,000000
EDN 2021-05-12 3,600000 3,600000 3,450000 3,510000 12200,000000
EDN 2021-05-11 3,540000 3,560000 3,460000 3,560000 32200,000000
EDN 2021-05-10 3,530000 3,640000 3,500000 3,520000 13500,000000
EDN 2021-05-07 3,480000 3,590000 3,460000 3,530000 24000,000000
EDN 2021-05-06 3,530000 3,550000 3,480000 3,530000 16700,000000
EDN 2021-05-05 3,590000 3,590000 3,520000 3,520000 3500,000000
EDN 2021-05-04 3,590000 3,700000 3,510000 3,570000 16400,000000
EDN 2021-05-03 3,700000 3,700000 3,520000 3,540000 12600,000000
EDN 2021-04-30 3,600000 3,700000 3,510000 3,700000 19900,000000
EDN 2021-04-29 3,560000 3,620000 3,500000 3,560000 10600,000000
EDN 2021-04-28 3,580000 3,630000 3,490000 3,530000 26400,000000
EDN 2021-04-27 3,550000 3,650000 3,530000 3,600000 32400,000000
EDN 2021-04-26 3,650000 3,650000 3,530000 3,600000 14300,000000
EDN 2021-04-23 3,620000 3,640000 3,490000 3,600000 14400,000000
EDN 2021-04-22 3,660000 3,660000 3,520000 3,640000 46000,000000
EDN 2021-04-21 3,640000 3,790000 3,460000 3,670000 42100,000000
EDN 2021-04-20 3,500000 3,600000 3,420000 3,590000 15800,000000
EDN 2021-04-19 3,670000 3,670000 3,520000 3,560000 15000,000000
EDN 2021-04-16 3,600000 3,690000 3,510000 3,600000 39300,000000
EDN 2021-04-15 3,660000 3,660000 3,430000 3,560000 18900,000000
EDN 2021-04-14 3,630000 3,680000 3,510000 3,600000 27800,000000
EDN 2021-04-13 3,700000 3,700000 3,560000 3,670000 13800,000000
EDN 2021-04-12 3,750000 3,760000 3,510000 3,650000 52100,000000
EDN 2021-04-09 3,730000 3,770000 3,580000 3,690000 19500,000000
EDN 2021-04-08 3,670000 3,740000 3,560000 3,670000 42600,000000
EDN 2021-04-07 3,700000 3,760000 3,520000 3,520000 50600,000000
EDN 2021-04-06 3,620000 3,690000 3,580000 3,640000 22000,000000
EDN 2021-04-05 3,590000 3,640000 3,550000 3,570000 12600,000000
EDN 2021-04-01 3,650000 3,670000 3,540000 3,540000 9900,000000
EDN 2021-03-31 3,600000 3,660000 3,550000 3,580000 40600,000000
EDN 2021-03-30 3,570000 3,590000 3,490000 3,590000 11200,000000
EDN 2021-03-29 3,510000 3,590000 3,350000 3,590000 41900,000000
EDN 2021-03-26 3,500000 3,560000 3,330000 3,500000 53900,000000
EDN 2021-03-25 3,360000 3,560000 3,350000 3,400000 54900,000000
EDN 2021-03-24 3,430000 3,550000 3,350000 3,350000 39900,000000
EDN 2021-03-23 3,380000 3,540000 3,370000 3,430000 29600,000000
EDN 2021-03-22 3,320000 3,440000 3,270000 3,370000 25600,000000
EDN 2021-03-19 3,470000 3,470000 3,370000 3,390000 45100,000000
EDN 2021-03-18 3,410000 3,560000 3,350000 3,400000 33700,000000
EDN 2021-03-17 3,580000 3,580000 3,420000 3,500000 17400,000000
EDN 2021-03-16 3,610000 3,720000 3,500000 3,510000 17600,000000
EDN 2021-03-15 3,610000 3,710000 3,530000 3,580000 32400,000000
EDN 2021-03-12 3,470000 3,590000 3,470000 3,520000 28000,000000
EDN 2021-03-11 3,490000 3,610000 3,470000 3,500000 53800,000000
EDN 2021-03-10 3,440000 3,490000 3,410000 3,470000 16400,000000
EDN 2021-03-09 3,440000 3,480000 3,410000 3,450000 37700,000000
EDN 2021-03-08 3,520000 3,540000 3,330000 3,390000 67500,000000
EDN 2021-03-05 3,650000 3,650000 3,440000 3,520000 38300,000000
EDN 2021-03-04 3,720000 3,720000 3,400000 3,600000 81100,000000
EDN 2021-03-03 3,770000 3,830000 3,550000 3,830000 37300,000000
EDN 2021-03-02 3,740000 3,750000 3,690000 3,720000 20200,000000
EDN 2021-03-01 3,950000 4,040000 3,690000 3,750000 56700,000000
EDN 2021-02-26 3,840000 3,930000 3,570000 3,930000 57500,000000
EDN 2021-02-25 3,930000 3,990000 3,760000 3,820000 23400,000000
EDN 2021-02-24 3,850000 4,030000 3,850000 3,930000 21200,000000
EDN 2021-02-23 4,030000 4,030000 3,820000 3,900000 43600,000000
EDN 2021-02-22 3,890000 4,040000 3,780000 4,000000 48500,000000
EDN 2021-02-19 3,940000 3,940000 3,860000 3,920000 15900,000000
EDN 2021-02-18 3,930000 4,050000 3,860000 3,900000 40500,000000
EDN 2021-02-17 3,840000 3,940000 3,720000 3,910000 17200,000000
EDN 2021-02-16 3,790000 3,970000 3,720000 3,840000 57400,000000
EDN 2021-02-12 3,750000 3,770000 3,670000 3,720000 29500,000000
EDN 2021-02-11 3,670000 3,750000 3,660000 3,740000 31500,000000
EDN 2021-02-10 3,680000 3,790000 3,640000 3,720000 37500,000000
EDN 2021-02-09 3,750000 3,750000 3,660000 3,680000 36400,000000
EDN 2021-02-08 3,600000 3,780000 3,600000 3,620000 66200,000000
EDN 2021-02-05 3,700000 3,790000 3,580000 3,620000 45500,000000
EDN 2021-02-04 3,750000 3,830000 3,620000 3,720000 40900,000000
EDN 2021-02-03 3,530000 3,800000 3,530000 3,780000 85100,000000
EDN 2021-02-02 3,460000 3,580000 3,460000 3,530000 37100,000000
EDN 2021-02-01 3,390000 3,540000 3,390000 3,450000 9000,000000
EDN 2021-01-29 3,500000 3,590000 3,350000 3,390000 55000,000000
EDN 2021-01-28 3,600000 3,700000 3,480000 3,490000 26700,000000
EDN 2021-01-27 3,610000 3,660000 3,540000 3,630000 29000,000000
EDN 2021-01-26 3,650000 3,720000 3,560000 3,650000 45000,000000
EDN 2021-01-25 3,550000 3,630000 3,510000 3,630000 38000,000000
EDN 2021-01-22 3,480000 3,530000 3,470000 3,500000 12100,000000
EDN 2021-01-21 3,670000 3,700000 3,340000 3,430000 125200,000000
EDN 2021-01-20 3,650000 3,690000 3,570000 3,660000 30100,000000
EDN 2021-01-19 3,780000 3,780000 3,610000 3,680000 41000,000000
EDN 2021-01-15 3,750000 3,770000 3,600000 3,640000 23800,000000
EDN 2021-01-14 3,630000 3,750000 3,470000 3,720000 32500,000000
EDN 2021-01-13 3,500000 3,760000 3,500000 3,540000 48000,000000
EDN 2021-01-12 3,500000 3,620000 3,500000 3,560000 26500,000000
EDN 2021-01-11 3,670000 3,690000 3,500000 3,540000 38500,000000
EDN 2021-01-08 3,730000 3,800000 3,660000 3,700000 24700,000000
EDN 2021-01-07 3,800000 3,880000 3,710000 3,760000 23800,000000
EDN 2021-01-06 3,600000 3,970000 3,600000 3,770000 76800,000000
EDN 2021-01-05 3,850000 3,930000 3,600000 3,600000 93700,000000
EDN 2021-01-04 4,230000 4,230000 3,860000 3,880000 93300,000000
EDN 2020-12-31 4,070000 4,400000 4,050000 4,240000 65200,000000
EDN 2020-12-30 4,300000 4,410000 4,080000 4,140000 186900,000000
EDN 2020-12-29 3,880000 4,300000 3,860000 4,240000 341200,000000
EDN 2020-12-28 3,530000 3,810000 3,450000 3,810000 47300,000000
EDN 2020-12-24 3,620000 3,620000 3,530000 3,560000 8800,000000
EDN 2020-12-23 3,680000 3,750000 3,550000 3,600000 23900,000000
EDN 2020-12-22 3,550000 3,750000 3,550000 3,610000 9600,000000
EDN 2020-12-21 3,550000 3,670000 3,530000 3,620000 50600,000000
EDN 2020-12-18 3,710000 3,780000 3,600000 3,630000 53100,000000
EDN 2020-12-17 3,590000 3,800000 3,590000 3,730000 58100,000000
EDN 2020-12-16 3,700000 3,700000 3,540000 3,590000 43800,000000
EDN 2020-12-15 3,510000 3,670000 3,510000 3,600000 23900,000000
EDN 2020-12-14 3,580000 3,680000 3,520000 3,530000 16200,000000
EDN 2020-12-11 3,580000 3,720000 3,550000 3,580000 21300,000000
EDN 2020-12-10 3,660000 3,710000 3,530000 3,590000 37400,000000
EDN 2020-12-09 3,770000 3,770000 3,560000 3,580000 35700,000000
EDN 2020-12-08 3,720000 3,800000 3,560000 3,630000 16900,000000
EDN 2020-12-07 3,710000 3,770000 3,620000 3,640000 70700,000000
EDN 2020-12-04 3,590000 3,730000 3,590000 3,660000 46300,000000
EDN 2020-12-03 3,600000 3,800000 3,570000 3,570000 106800,000000
EDN 2020-12-02 3,400000 3,730000 3,400000 3,620000 76000,000000
EDN 2020-12-01 3,510000 3,560000 3,440000 3,480000 49300,000000
EDN 2020-11-30 3,510000 3,600000 3,300000 3,380000 349900,000000
EDN 2020-11-27 3,370000 3,620000 3,330000 3,620000 57900,000000
EDN 2020-11-25 3,410000 3,520000 3,330000 3,430000 64300,000000
EDN 2020-11-24 3,220000 3,520000 3,200000 3,350000 74900,000000
EDN 2020-11-23 3,190000 3,320000 3,160000 3,230000 90400,000000
EDN 2020-11-20 3,360000 3,430000 3,280000 3,310000 31300,000000
EDN 2020-11-19 3,400000 3,520000 3,330000 3,410000 45700,000000
EDN 2020-11-18 3,550000 3,610000 3,500000 3,520000 29800,000000
EDN 2020-11-17 3,610000 3,710000 3,500000 3,560000 23200,000000
EDN 2020-11-16 3,540000 3,810000 3,540000 3,620000 32200,000000
EDN 2020-11-13 3,600000 3,770000 3,500000 3,530000 33400,000000
EDN 2020-11-12 3,520000 3,830000 3,520000 3,590000 73100,000000
EDN 2020-11-11 3,890000 3,890000 3,560000 3,620000 38200,000000
EDN 2020-11-10 3,620000 3,880000 3,610000 3,740000 9800,000000
EDN 2020-11-09 3,740000 3,800000 3,610000 3,630000 26600,000000
EDN 2020-11-06 3,390000 3,620000 3,390000 3,580000 13700,000000
EDN 2020-11-05 3,490000 3,540000 3,420000 3,430000 17500,000000
EDN 2020-11-04 3,440000 3,520000 3,330000 3,360000 12000,000000
EDN 2020-11-03 3,670000 3,800000 3,270000 3,380000 38200,000000
EDN 2020-11-02 3,420000 3,550000 3,280000 3,520000 26800,000000
EDN 2020-10-30 3,160000 3,380000 3,100000 3,320000 11400,000000
EDN 2020-10-29 3,320000 3,400000 3,220000 3,340000 15200,000000
EDN 2020-10-28 3,480000 3,480000 3,110000 3,270000 22900,000000
EDN 2020-10-27 3,430000 3,500000 3,330000 3,450000 11100,000000
EDN 2020-10-26 3,440000 3,790000 3,420000 3,520000 25700,000000
EDN 2020-10-23 3,410000 3,480000 3,280000 3,480000 18700,000000
EDN 2020-10-22 3,200000 3,590000 3,190000 3,390000 22800,000000
EDN 2020-10-21 3,500000 3,550000 3,150000 3,150000 35300,000000
EDN 2020-10-20 3,690000 3,800000 3,430000 3,530000 59400,000000
EDN 2020-10-19 3,240000 3,750000 3,220000 3,650000 157000,000000
EDN 2020-10-16 3,120000 3,230000 3,020000 3,190000 47800,000000
EDN 2020-10-15 2,990000 3,100000 2,950000 3,100000 36100,000000
EDN 2020-10-14 3,000000 3,030000 2,960000 3,030000 57700,000000
EDN 2020-10-13 2,950000 2,990000 2,830000 2,990000 35400,000000
EDN 2020-10-12 2,910000 2,990000 2,910000 2,980000 6700,000000
EDN 2020-10-09 2,950000 2,990000 2,880000 2,950000 21400,000000
EDN 2020-10-08 2,960000 2,960000 2,870000 2,920000 16500,000000
EDN 2020-10-07 2,980000 2,980000 2,860000 2,880000 11900,000000
EDN 2020-10-06 3,090000 3,190000 2,900000 2,900000 14600,000000
EDN 2020-10-05 3,120000 3,170000 3,030000 3,060000 13500,000000
EDN 2020-10-02 3,070000 3,210000 3,070000 3,120000 16100,000000
EDN 2020-10-01 3,130000 3,170000 3,090000 3,170000 7400,000000
EDN 2020-09-30 3,080000 3,170000 3,080000 3,110000 13300,000000
EDN 2020-09-29 3,020000 3,120000 3,000000 3,090000 19200,000000
EDN 2020-09-28 3,050000 3,180000 3,050000 3,100000 5500,000000
EDN 2020-09-25 3,170000 3,170000 3,060000 3,140000 13800,000000
EDN 2020-09-24 2,810000 3,210000 2,810000 3,150000 21700,000000
EDN 2020-09-23 3,070000 3,070000 2,850000 2,930000 22600,000000
EDN 2020-09-22 3,150000 3,150000 2,980000 2,980000 15200,000000
EDN 2020-09-21 3,090000 3,150000 3,040000 3,080000 26000,000000
EDN 2020-09-18 3,150000 3,210000 3,100000 3,180000 36900,000000
EDN 2020-09-17 3,090000 3,090000 3,030000 3,090000 34000,000000
EDN 2020-09-16 3,400000 3,430000 3,050000 3,110000 59300,000000
EDN 2020-09-15 3,370000 3,470000 3,250000 3,430000 9500,000000
EDN 2020-09-14 3,340000 3,420000 3,340000 3,380000 7900,000000
EDN 2020-09-11 3,480000 3,530000 3,360000 3,450000 7500,000000
EDN 2020-09-10 3,570000 3,570000 3,410000 3,520000 13100,000000
EDN 2020-09-09 3,460000 3,540000 3,440000 3,490000 5800,000000
EDN 2020-09-08 3,430000 3,550000 3,400000 3,480000 14200,000000
EDN 2020-09-04 3,440000 3,480000 3,400000 3,480000 7400,000000
EDN 2020-09-03 3,480000 3,580000 3,400000 3,420000 29500,000000
EDN 2020-09-02 3,460000 3,490000 3,340000 3,480000 32400,000000
EDN 2020-09-01 3,280000 3,530000 3,280000 3,440000 31600,000000
EDN 2020-08-31 3,590000 3,610000 3,260000 3,260000 78100,000000
EDN 2020-08-28 3,540000 3,680000 3,510000 3,650000 31400,000000
EDN 2020-08-27 3,480000 3,610000 3,370000 3,500000 28900,000000
EDN 2020-08-26 3,480000 3,510000 3,400000 3,450000 12800,000000
EDN 2020-08-25 3,570000 3,570000 3,360000 3,400000 30900,000000
EDN 2020-08-24 3,710000 3,710000 3,470000 3,500000 78700,000000
EDN 2020-08-21 3,890000 3,890000 3,690000 3,710000 25600,000000
EDN 2020-08-20 3,750000 3,890000 3,660000 3,710000 29700,000000
EDN 2020-08-19 3,690000 3,880000 3,690000 3,750000 21100,000000
EDN 2020-08-18 3,800000 3,820000 3,670000 3,740000 123600,000000
EDN 2020-08-17 3,920000 4,000000 3,830000 3,870000 47700,000000
EDN 2020-08-14 3,960000 4,000000 3,840000 3,950000 42600,000000
EDN 2020-08-13 3,860000 4,040000 3,740000 3,960000 46800,000000
EDN 2020-08-12 4,000000 4,010000 3,740000 3,900000 104200,000000
EDN 2020-08-11 4,210000 4,290000 3,930000 3,940000 88100,000000
EDN 2020-08-10 4,550000 4,550000 4,260000 4,270000 27300,000000
EDN 2020-08-07 4,660000 4,660000 4,390000 4,480000 31000,000000
EDN 2020-08-06 4,500000 4,600000 4,330000 4,570000 88100,000000
EDN 2020-08-05 4,350000 4,690000 4,220000 4,540000 151600,000000
EDN 2020-08-04 4,400000 4,830000 4,130000 4,180000 190100,000000
EDN 2020-08-03 3,950000 4,190000 3,690000 4,060000 104900,000000
EDN 2020-07-31 3,940000 4,030000 3,790000 3,810000 17700,000000
EDN 2020-07-30 3,950000 4,040000 3,820000 3,820000 29400,000000
EDN 2020-07-29 4,140000 4,140000 3,880000 3,980000 35200,000000
EDN 2020-07-28 4,150000 4,160000 4,010000 4,070000 50300,000000
EDN 2020-07-27 4,260000 4,300000 4,170000 4,210000 26100,000000
EDN 2020-07-24 4,150000 4,270000 4,120000 4,170000 16800,000000
EDN 2020-07-23 4,210000 4,390000 4,150000 4,180000 36100,000000
EDN 2020-07-22 4,170000 4,250000 4,140000 4,250000 47500,000000
EDN 2020-07-21 4,060000 4,210000 4,030000 4,180000 55200,000000
EDN 2020-07-20 4,010000 4,070000 3,970000 3,980000 25700,000000
EDN 2020-07-17 4,160000 4,220000 4,050000 4,080000 16300,000000
EDN 2020-07-16 3,990000 4,180000 3,980000 4,180000 16200,000000
EDN 2020-07-15 4,100000 4,190000 4,060000 4,060000 26600,000000
EDN 2020-07-14 4,300000 4,300000 3,930000 4,060000 78000,000000
EDN 2020-07-13 4,350000 4,550000 4,250000 4,270000 50400,000000
EDN 2020-07-10 4,190000 4,440000 4,030000 4,270000 85800,000000
EDN 2020-07-09 4,370000 4,480000 4,170000 4,200000 43600,000000
EDN 2020-07-08 4,310000 4,370000 4,220000 4,370000 49200,000000
EDN 2020-07-07 4,320000 4,320000 4,060000 4,240000 28600,000000
EDN 2020-07-06 4,020000 4,390000 4,020000 4,180000 61800,000000
EDN 2020-07-02 3,990000 4,120000 3,710000 3,780000 84600,000000
EDN 2020-07-01 3,960000 4,030000 3,870000 3,900000 16800,000000
EDN 2020-06-30 4,150000 4,150000 3,740000 3,950000 47300,000000
EDN 2020-06-29 4,030000 4,180000 4,030000 4,180000 19800,000000
EDN 2020-06-26 4,260000 4,260000 3,920000 3,990000 20200,000000
EDN 2020-06-25 3,800000 4,280000 3,750000 4,200000 228600,000000
EDN 2020-06-24 3,910000 4,000000 3,810000 3,820000 27600,000000
EDN 2020-06-23 4,060000 4,180000 3,890000 4,010000 19500,000000
EDN 2020-06-22 3,970000 4,020000 3,900000 3,920000 22300,000000
EDN 2020-06-19 3,900000 4,220000 3,900000 4,120000 40000,000000
EDN 2020-06-18 4,250000 4,300000 3,840000 3,850000 65000,000000
EDN 2020-06-17 4,590000 4,590000 4,260000 4,340000 42600,000000
EDN 2020-06-16 4,370000 4,680000 4,370000 4,450000 89800,000000
EDN 2020-06-15 4,510000 4,510000 4,160000 4,340000 33200,000000
EDN 2020-06-12 4,350000 4,560000 4,300000 4,460000 42300,000000
EDN 2020-06-11 4,550000 4,600000 4,270000 4,280000 112700,000000
EDN 2020-06-10 4,620000 4,840000 4,200000 4,830000 78500,000000
EDN 2020-06-09 4,580000 4,660000 4,150000 4,620000 73900,000000
EDN 2020-06-08 4,400000 4,800000 4,300000 4,730000 114400,000000
EDN 2020-06-05 4,160000 4,400000 4,130000 4,220000 62800,000000
EDN 2020-06-04 3,930000 4,140000 3,920000 4,020000 81700,000000
EDN 2020-06-03 4,060000 4,140000 3,850000 3,850000 65800,000000
EDN 2020-06-02 3,560000 3,900000 3,530000 3,830000 59100,000000
EDN 2020-06-01 3,270000 3,530000 3,190000 3,530000 42800,000000
EDN 2020-05-29 3,380000 3,450000 3,070000 3,070000 31800,000000
EEM 2022-06-27 40,919998 40,939999 40,630001 40,700001 27076384,000000
EEM 2022-06-24 40,169998 40,680000 40,099998 40,650002 39820504,000000
EEM 2022-06-23 39,709999 39,915001 39,360001 39,709999 44261632,000000
EEM 2022-06-22 39,480000 39,855000 39,410702 39,590000 41337936,000000
EEM 2022-06-21 40,240002 40,474998 40,180000 40,310001 34397048,000000
EEM 2022-06-17 39,950001 40,049999 39,419998 39,669998 57402216,000000
EEM 2022-06-16 39,549999 39,720001 39,255001 39,520000 67216704,000000
EEM 2022-06-15 40,380001 41,049999 40,160000 40,770000 66955148,000000
EEM 2022-06-14 40,099998 40,410000 39,994999 40,240002 55387120,000000
EEM 2022-06-13 40,060001 40,305000 39,525002 39,689999 59354780,000000
EEM 2022-06-10 41,500000 41,580002 41,029999 41,130001 41552344,000000
EEM 2022-06-09 42,220001 42,310001 41,560001 41,590000 51019640,000000
EEM 2022-06-08 42,939999 43,130001 42,779999 42,959999 41894488,000000
EEM 2022-06-07 42,340000 42,770000 42,270000 42,730000 56034064,000000
EEM 2022-06-06 43,130001 43,220001 42,490002 42,599998 42094200,000000
EEM 2022-06-03 42,660000 42,669998 42,270000 42,369999 39169064,000000
EEM 2022-06-02 42,509998 43,090000 42,400002 43,070000 41922068,000000
EEM 2022-06-01 42,910000 42,959999 42,160000 42,340000 39474580,000000
EEM 2022-05-31 43,130001 43,139999 42,639999 42,639999 71316176,000000
EEM 2022-05-27 41,860001 42,070000 41,730000 42,049999 30014566,000000
EEM 2022-05-26 40,860001 41,669998 40,860001 41,570000 51349048,000000
EEM 2022-05-25 40,619999 41,029999 40,549999 40,930000 36445780,000000
EEM 2022-05-24 40,619999 40,869999 40,549999 40,630001 17464048,000000
EEM 2022-05-23 41,389999 41,570000 41,189999 41,450001 36619408,000000
EEM 2022-05-20 41,410000 41,549999 40,590000 41,139999 58698804,000000
EEM 2022-05-19 40,490002 41,150002 40,490002 40,970001 53979628,000000
EEM 2022-05-18 41,029999 41,200001 40,270000 40,330002 49424520,000000
EEM 2022-05-17 41,400002 41,450001 40,990002 41,320000 49516432,000000
EEM 2022-05-13 39,840000 40,500000 39,810001 40,490002 49196096,000000
EEM 2022-05-12 39,250000 39,750000 38,950001 39,400002 73481272,000000
EEM 2022-05-11 40,209999 40,520000 39,630001 39,660000 72429968,000000
EEM 2022-05-10 40,349998 40,400002 39,590000 39,939999 64870432,000000
EEM 2022-05-09 40,189999 40,410000 39,720001 39,750000 80642656,000000
EEM 2022-05-06 41,110001 41,240002 40,689999 40,930000 67425784,000000
EEM 2022-05-05 42,200001 42,270000 41,119999 41,500000 58630064,000000
EEM 2022-05-04 42,200001 43,169998 41,939999 43,090000 57175252,000000
EEM 2022-05-03 42,590000 42,689999 42,430000 42,630001 42861360,000000
EEM 2022-05-02 42,259998 42,480000 41,820000 42,320000 55015808,000000
EEM 2022-04-29 43,029999 43,220001 42,349998 42,380001 61703928,000000
EEM 2022-04-27 41,459999 41,880001 41,400002 41,630001 61593960,000000
EEM 2022-04-26 41,799999 41,849998 41,150002 41,150002 63113784,000000
EEM 2022-04-25 41,680000 42,130001 41,590000 42,070000 67643840,000000
EEM 2022-04-22 42,840000 43,119999 42,369999 42,380001 63731372,000000
EEM 2022-04-21 43,610001 43,689999 42,669998 42,759998 44857392,000000
EEM 2022-04-20 43,910000 43,919998 43,509998 43,599998 35999676,000000
EEM 2022-04-19 43,619999 43,889999 43,430000 43,860001 38545956,000000
EEM 2022-04-18 44,000000 44,279999 43,860001 44,080002 26755956,000000
EEM 2022-04-14 44,570000 44,590000 44,200001 44,230000 35197884,000000
EEM 2022-04-13 44,470001 44,880001 44,450001 44,810001 33529440,000000
EEM 2022-04-12 44,730000 44,770000 44,189999 44,230000 40937716,000000
EEM 2022-04-11 44,540001 44,730000 44,349998 44,369999 45784148,000000
EEM 2022-04-08 45,020000 45,169998 44,880001 44,930000 37366988,000000
EEM 2022-04-07 44,990002 45,099998 44,669998 44,889999 37977732,000000
EEM 2022-04-06 45,549999 45,610001 45,029999 45,250000 55939216,000000
EEM 2022-04-05 46,520000 46,520000 45,759998 45,849998 42763864,000000
EEM 2022-04-04 46,500000 46,779999 46,340000 46,709999 46828048,000000
EEM 2022-04-01 46,009998 46,150002 45,619999 45,900002 51603356,000000
EEM 2022-03-31 45,630001 45,660000 45,119999 45,150002 74448368,000000
EEM 2022-03-30 45,889999 46,230000 45,740002 45,840000 57717400,000000
EEM 2022-03-29 45,980000 46,099998 45,740002 45,970001 52616120,000000
EEM 2022-03-28 45,090000 45,220001 44,810001 45,200001 48151952,000000
EEM 2022-03-25 45,000000 45,070000 44,740002 45,049999 39294484,000000
EEM 2022-03-24 45,200001 45,450001 45,040001 45,410000 51980840,000000
EEM 2022-03-23 45,029999 45,669998 44,919998 45,169998 74734768,000000
EEM 2022-03-22 45,279999 45,619999 45,240002 45,470001 56186516,000000
EEM 2022-03-21 44,700001 44,840000 44,320000 44,660000 58558560,000000
EEM 2022-03-18 44,349998 45,450001 44,240002 45,360001 77016128,000000
EEM 2022-03-17 44,560001 44,790001 44,150002 44,720001 80152064,000000
EEM 2022-03-16 43,529999 45,040001 43,320000 44,950001 132581952,000000
EEM 2022-03-15 40,959999 41,669998 40,799999 41,599998 84883136,000000
EEM 2022-03-14 42,070000 42,369999 41,419998 41,540001 85651000,000000
EEM 2022-03-11 43,730000 43,779999 42,560001 42,570000 72820768,000000
EEM 2022-03-10 43,619999 43,689999 43,209999 43,480000 56847932,000000
EEM 2022-03-09 43,759998 44,419998 43,610001 44,310001 59840920,000000
EEM 2022-03-08 43,169998 43,630001 42,730000 43,090000 83640304,000000
EEM 2022-03-07 43,860001 44,009998 42,910000 42,950001 75851904,000000
EEM 2022-03-04 44,639999 44,900002 44,369999 44,619999 66939380,000000
EEM 2022-03-03 46,009998 46,090000 45,450001 45,540001 55012632,000000
EEM 2022-03-02 46,150002 46,389999 45,709999 46,189999 61329176,000000
EEM 2022-03-01 46,500000 46,860001 45,840000 46,110001 72297248,000000
EEM 2022-02-28 46,250000 46,849998 46,169998 46,730000 78862048,000000
EEM 2022-02-25 46,689999 47,400002 46,459999 47,349998 58886816,000000
EEM 2022-02-24 45,040001 46,520000 45,009998 46,490002 95147632,000000
EEM 2022-02-23 48,240002 48,270000 47,380001 47,470001 38535576,000000
EEM 2022-02-22 48,020000 48,369999 47,720001 48,029999 60704500,000000
EEM 2022-02-18 49,029999 49,060001 48,619999 48,720001 41312256,000000
EEM 2022-02-17 49,560001 49,650002 49,110001 49,209999 41082168,000000
EEM 2022-02-16 49,369999 49,990002 49,330002 49,790001 47236828,000000
EEM 2022-02-15 49,029999 49,470001 48,990002 49,430000 32736832,000000
EEM 2022-02-14 48,509998 48,619999 48,119999 48,380001 49823404,000000
EEM 2022-02-11 49,490002 49,700001 48,639999 48,720001 53830716,000000
EEM 2022-02-10 49,389999 50,110001 49,380001 49,470001 54940108,000000
EEM 2022-02-09 49,439999 49,830002 49,380001 49,799999 39378856,000000
EEM 2022-02-08 48,480000 49,040001 48,470001 49,029999 25561696,000000
EEM 2022-02-07 48,450001 48,830002 48,410000 48,560001 30532380,000000
EEM 2022-02-04 48,320000 48,880001 48,220001 48,660000 36589296,000000
EEM 2022-02-03 48,450001 48,779999 48,369999 48,540001 38246800,000000
EEM 2022-02-02 49,330002 49,360001 48,730000 49,060001 35127800,000000
EEM 2022-02-01 49,020000 49,139999 48,599998 49,139999 50157500,000000
EEM 2022-01-31 47,889999 48,900002 47,840000 48,840000 65614900,000000
EEM 2022-01-28 47,160000 47,320000 46,660000 47,290001 48799200,000000
EEM 2022-01-27 47,599998 47,680000 47,040001 47,060001 61062300,000000
EEM 2022-01-26 48,490002 48,580002 47,509998 47,610001 55512500,000000
EEM 2022-01-25 48,029999 48,480000 47,720001 48,220001 54804100,000000
EEM 2022-01-24 48,230000 48,320000 47,189999 48,310001 87752800,000000
EEM 2022-01-21 49,619999 49,689999 48,950001 49,000000 59673800,000000
EEM 2022-01-20 50,259998 50,540001 49,669998 49,720001 58279500,000000
EEM 2022-01-19 49,590000 49,700001 49,389999 49,430000 43998100,000000
EEM 2022-01-18 49,209999 49,500000 49,150002 49,220001 45012000,000000
EEM 2022-01-14 49,990002 50,200001 49,820000 50,110001 40641800,000000
EEM 2022-01-13 50,639999 50,680000 50,090000 50,130001 33229000,000000
EEM 2022-01-12 50,639999 50,889999 50,459999 50,849998 56499100,000000
EEM 2022-01-11 49,310001 50,040001 49,160000 50,020000 57536400,000000
EEM 2022-01-10 48,939999 49,080002 48,560001 48,889999 43581800,000000
EEM 2022-01-07 48,689999 48,980000 48,500000 48,889999 32640900,000000
EEM 2022-01-06 48,360001 48,680000 48,160000 48,450001 34288700,000000
EEM 2022-01-05 48,799999 49,150002 48,220001 48,230000 46425100,000000
EEM 2022-01-04 49,259998 49,259998 48,930000 49,029999 24579500,000000
EEM 2022-01-03 49,080002 49,259998 48,779999 49,200001 27572700,000000
EEM 2021-12-31 48,980000 49,349998 48,840000 48,849998 30439000,000000
EEM 2021-12-30 48,500000 49,220001 48,500000 49,090000 34900300,000000
EEM 2021-12-29 48,689999 48,709999 48,340000 48,560001 27939200,000000
EEM 2021-12-28 48,959999 49,000000 48,759998 48,779999 24529800,000000
EEM 2021-12-27 48,730000 49,009998 48,730000 48,939999 27011600,000000
EEM 2021-12-23 48,540001 48,810001 48,400002 48,720001 22174400,000000
EEM 2021-12-22 48,099998 48,490002 48,000000 48,470001 27630800,000000
EEM 2021-12-21 47,830002 48,250000 47,799999 48,240002 31786900,000000
EEM 2021-12-20 47,490002 47,490002 47,150002 47,439999 40091700,000000
EEM 2021-12-17 48,040001 48,349998 47,939999 48,160000 55420900,000000
EEM 2021-12-16 48,720001 48,910000 48,310001 48,400002 60401000,000000
EEM 2021-12-15 48,160000 48,380001 47,650002 48,340000 57129100,000000
EEM 2021-12-14 48,310001 48,610001 48,270000 48,480000 42023900,000000
EEM 2021-12-13 48,980000 49,029999 48,470001 48,590000 50773400,000000
EEM 2021-12-10 50,029999 50,150002 49,900002 50,080002 42011300,000000
EEM 2021-12-09 50,119999 50,310001 49,980000 50,040001 36476000,000000
EEM 2021-12-08 50,099998 50,419998 49,970001 50,279999 38176500,000000
EEM 2021-12-07 49,910000 50,110001 49,869999 50,080002 51825000,000000
EEM 2021-12-06 48,880001 49,330002 48,669998 49,299999 54871300,000000
EEM 2021-12-03 49,560001 49,650002 48,709999 48,919998 79115000,000000
EEM 2021-12-02 49,610001 49,970001 49,349998 49,619999 73971400,000000
EEM 2021-12-01 49,610001 49,980000 48,990002 49,020000 52613200,000000
EEM 2021-11-30 48,889999 49,169998 48,349998 48,840000 81647504,000000
EEM 2021-11-29 49,209999 49,220001 48,730000 48,889999 44405000,000000
EEM 2021-11-26 49,070000 49,110001 48,509998 48,700001 58023300,000000
EEM 2021-11-24 50,139999 50,400002 50,020000 50,389999 32810400,000000
EEM 2021-11-23 50,520000 50,709999 50,240002 50,459999 38638200,000000
EEM 2021-11-22 50,849998 50,990002 50,490002 50,509998 37116100,000000
EEM 2021-11-19 51,060001 51,230000 50,889999 50,919998 36975700,000000
EEM 2021-11-18 51,119999 51,139999 50,750000 51,000000 36719300,000000
EEM 2021-11-17 51,959999 51,980000 51,480000 51,630001 22601900,000000
EEM 2021-11-16 51,910000 52,009998 51,709999 51,900002 32898900,000000
EEM 2021-11-15 52,119999 52,139999 51,779999 51,830002 31610700,000000
EEM 2021-11-12 51,849998 52,060001 51,779999 52,000000 31955100,000000
EEM 2021-11-11 51,650002 52,000000 51,639999 51,860001 55636800,000000
EEM 2021-11-10 51,310001 51,529999 50,860001 50,980000 36032600,000000
EEM 2021-11-09 51,419998 51,580002 51,099998 51,189999 28482200,000000
EEM 2021-11-08 51,279999 51,450001 51,220001 51,389999 23735200,000000
EEM 2021-11-05 51,160000 51,180000 50,750000 50,919998 23969900,000000
EEM 2021-11-04 51,209999 51,240002 50,799999 50,980000 23722200,000000
EEM 2021-11-03 50,799999 51,180000 50,619999 51,099998 49350800,000000
EEM 2021-11-02 50,950001 50,980000 50,779999 50,860001 34098000,000000
EEM 2021-11-01 50,889999 51,340000 50,849998 51,320000 31197400,000000
EEM 2021-10-29 50,990002 51,070000 50,650002 50,919998 51488900,000000
EEM 2021-10-28 51,389999 51,669998 51,250000 51,669998 27363500,000000
EEM 2021-10-27 51,720001 51,970001 51,570000 51,619999 32422100,000000
EEM 2021-10-26 52,439999 52,500000 51,950001 52,040001 32195200,000000
EEM 2021-10-25 52,279999 52,389999 52,020000 52,310001 32479900,000000
EEM 2021-10-22 52,209999 52,419998 51,849998 52,040001 51231000,000000
EEM 2021-10-21 52,090000 52,220001 51,990002 52,150002 35404000,000000
EEM 2021-10-20 52,619999 52,619999 52,369999 52,490002 27540300,000000
EEM 2021-10-19 52,209999 52,560001 52,130001 52,500000 40639700,000000
EEM 2021-10-18 51,610001 51,959999 51,570000 51,810001 26239000,000000
EEM 2021-10-15 51,630001 52,029999 51,520000 51,939999 41223700,000000
EEM 2021-10-14 51,430000 51,480000 51,139999 51,320000 23980900,000000
EEM 2021-10-13 50,930000 51,259998 50,790001 51,160000 35305500,000000
EEM 2021-10-12 50,750000 50,820000 50,419998 50,459999 29309400,000000
EEM 2021-10-11 51,070000 51,230000 50,700001 50,720001 26808200,000000
EEM 2021-10-08 50,759998 50,910000 50,639999 50,820000 24990600,000000
EEM 2021-10-07 50,369999 50,869999 50,330002 50,630001 60345100,000000
EEM 2021-10-06 49,200001 49,709999 49,110001 49,660000 57466000,000000
EEM 2021-10-05 49,730000 50,130001 49,680000 49,939999 28761900,000000
EEM 2021-10-04 49,910000 49,950001 49,279999 49,590000 43597100,000000
EEM 2021-10-01 50,369999 50,509998 49,880001 50,330002 45259100,000000
EEM 2021-09-30 50,560001 50,740002 50,279999 50,380001 66460100,000000
EEM 2021-09-29 50,320000 50,459999 49,959999 49,980000 43140500,000000
EEM 2021-09-28 50,860001 50,919998 50,290001 50,450001 44156300,000000
EEM 2021-09-27 50,830002 51,230000 50,669998 51,110001 31181700,000000
EEM 2021-09-24 50,849998 50,950001 50,730000 50,779999 29743500,000000
EEM 2021-09-23 51,230000 51,439999 51,119999 51,389999 27138400,000000
EEM 2021-09-22 50,830002 51,340000 50,820000 50,990002 46189200,000000
EEM 2021-09-21 50,360001 50,500000 50,139999 50,360001 39347200,000000
EEM 2021-09-20 50,150002 50,419998 49,570000 49,990002 52798200,000000
EEM 2021-09-17 51,610001 51,669998 51,270000 51,369999 45481400,000000
EEM 2021-09-16 51,430000 51,630001 51,250000 51,590000 43721300,000000
EEM 2021-09-15 52,009998 52,180000 51,799999 52,180000 38735100,000000
EEM 2021-09-14 52,490002 52,520000 52,090000 52,189999 35994400,000000
EEM 2021-09-13 52,560001 52,770000 52,360001 52,630001 35318400,000000
EEM 2021-09-10 52,950001 53,009998 52,480000 52,490002 40329300,000000
EEM 2021-09-09 52,389999 52,650002 52,299999 52,549999 34707100,000000
EEM 2021-09-08 53,110001 53,119999 52,529999 52,650002 53397900,000000
EEM 2021-09-07 53,290001 53,580002 53,250000 53,430000 33509700,000000
EEM 2021-09-03 52,950001 53,189999 52,930000 53,119999 21311000,000000
EEM 2021-09-02 53,020000 53,130001 52,759998 52,840000 24988400,000000
EEM 2021-09-01 52,730000 53,279999 52,730000 53,080002 35980500,000000
EEM 2021-08-31 52,470001 52,520000 52,330002 52,410000 43226700,000000
EEM 2021-08-30 51,660000 51,770000 51,430000 51,700001 18518900,000000
EEM 2021-08-27 51,259998 51,590000 51,099998 51,590000 32970200,000000
EEM 2021-08-26 51,130001 51,189999 50,910000 50,959999 29030600,000000
EEM 2021-08-25 51,330002 51,500000 51,209999 51,450001 25272500,000000
EEM 2021-08-24 51,000000 51,470001 51,000000 51,389999 51292000,000000
EEM 2021-08-23 49,970001 50,320000 49,860001 50,250000 45453900,000000
EEM 2021-08-20 49,130001 49,590000 49,110001 49,500000 44681000,000000
EEM 2021-08-19 49,410000 49,740002 49,369999 49,540001 63275200,000000
EEM 2021-08-18 50,689999 50,889999 50,380001 50,400002 42994800,000000
EEM 2021-08-17 50,330002 50,619999 50,119999 50,320000 78463000,000000
EEM 2021-08-16 51,290001 51,310001 51,040001 51,259998 46222700,000000
EEM 2021-08-13 51,639999 51,730000 51,389999 51,730000 28396200,000000
EEM 2021-08-12 51,880001 51,900002 51,650002 51,860001 25726000,000000
EEM 2021-08-11 52,490002 52,500000 52,090000 52,320000 22374700,000000
EEM 2021-08-10 52,330002 52,360001 52,110001 52,180000 15222600,000000
EEM 2021-08-09 52,169998 52,299999 52,049999 52,110001 24062300,000000
EEM 2021-08-06 52,169998 52,189999 51,790001 51,939999 36047200,000000
EEM 2021-08-05 52,380001 52,560001 52,340000 52,380001 15941700,000000
EEM 2021-08-04 52,580002 52,790001 52,349998 52,459999 32586600,000000
EEM 2021-08-03 51,900002 52,220001 51,689999 52,189999 30589900,000000
EEM 2021-08-02 52,049999 52,250000 51,910000 51,970001 40234700,000000
EEM 2021-07-30 51,450001 51,860001 51,430000 51,599998 59797000,000000
EEM 2021-07-29 52,250000 52,279999 51,889999 52,099998 43339400,000000
EEM 2021-07-28 51,080002 51,939999 50,959999 51,840000 56446200,000000
EEM 2021-07-27 50,410000 50,570000 49,830002 50,470001 73640704,000000
EEM 2021-07-26 51,410000 51,750000 51,299999 51,509998 43701400,000000
EEM 2021-07-23 52,689999 52,700001 52,230000 52,509998 31210100,000000
EEM 2021-07-22 53,349998 53,369999 53,070000 53,299999 27160800,000000
EEM 2021-07-21 52,580002 53,209999 52,529999 53,200001 24101400,000000
EEM 2021-07-20 52,450001 52,990002 52,330002 52,860001 37946000,000000
EEM 2021-07-19 52,750000 52,790001 52,410000 52,689999 33737900,000000
EEM 2021-07-16 54,080002 54,119999 53,480000 53,590000 23386300,000000
EEM 2021-07-15 54,099998 54,290001 53,889999 54,009998 33310600,000000
EEM 2021-07-14 54,130001 54,189999 53,779999 53,880001 19739600,000000
EEM 2021-07-13 53,689999 53,990002 53,639999 53,650002 29025300,000000
EEM 2021-07-12 53,380001 53,630001 53,279999 53,599998 22116100,000000
EEM 2021-07-09 53,230000 53,570000 53,090000 53,549999 28860500,000000
EEM 2021-07-08 52,590000 52,840000 52,459999 52,639999 45146300,000000
EEM 2021-07-07 54,130001 54,139999 53,560001 53,759998 25651700,000000
EEM 2021-07-06 54,119999 54,209999 53,619999 53,820000 38126800,000000
EEM 2021-07-02 54,619999 54,790001 54,450001 54,779999 24289100,000000
EEM 2021-07-01 55,180000 55,250000 54,570000 54,840000 27478400,000000
EEM 2021-06-30 55,119999 55,310001 55,049999 55,150002 33223400,000000
EEM 2021-06-29 55,160000 55,529999 55,040001 55,509998 18308800,000000
EEM 2021-06-28 55,480000 55,619999 55,400002 55,549999 22644900,000000
EEM 2021-06-25 55,520000 55,590000 55,290001 55,500000 24992400,000000
EEM 2021-06-24 54,860001 55,090000 54,810001 55,040001 20096200,000000
EEM 2021-06-23 54,599998 54,900002 54,509998 54,540001 26049200,000000
EEM 2021-06-22 54,000000 54,259998 53,849998 54,209999 35862600,000000
EEM 2021-06-21 54,169998 54,459999 53,919998 54,459999 26977400,000000
EEM 2021-06-18 54,380001 54,480000 54,130001 54,230000 42443600,000000
EEM 2021-06-17 54,540001 54,820000 54,450001 54,610001 27846900,000000
EEM 2021-06-16 54,950001 55,099998 54,090000 54,310001 44138300,000000
EEM 2021-06-15 55,299999 55,310001 54,939999 55,060001 34121300,000000
EEM 2021-06-14 55,330002 55,560001 55,270000 55,439999 26421400,000000
EEM 2021-06-11 55,340000 55,389999 55,110001 55,290001 28375700,000000
EEM 2021-06-10 55,240002 55,560001 55,189999 55,480000 28571100,000000
EEM 2021-06-09 55,380001 55,529999 55,230000 55,279999 30916900,000000
EEM 2021-06-08 55,520000 55,549999 55,259998 55,439999 38113700,000000
EEM 2021-06-07 55,709999 55,740002 55,459999 55,709999 24830500,000000
EEM 2021-06-04 55,880001 56,029999 55,799999 55,990002 29038100,000000
EEM 2021-06-03 55,509998 55,660000 55,340000 55,490002 40790400,000000
EEM 2021-06-02 55,919998 56,130001 55,770000 56,090000 24532400,000000
EEM 2021-06-01 56,139999 56,180000 55,820000 56,000000 41656100,000000
EEM 2021-05-28 54,660000 55,000000 54,639999 54,869999 43730300,000000
EEM 2021-05-27 54,560001 54,669998 54,400002 54,520000 35598900,000000
EEM 2021-05-26 54,320000 54,570000 54,299999 54,509998 26984700,000000
EEM 2021-05-25 54,270000 54,360001 54,029999 54,110001 40993700,000000
EEM 2021-05-24 53,389999 53,709999 53,279999 53,580002 22436200,000000
EEM 2021-05-21 53,740002 53,740002 53,060001 53,139999 39110900,000000
EEM 2021-05-20 53,529999 53,869999 53,520000 53,759998 33273000,000000
EEM 2021-05-19 52,950001 53,650002 52,910000 53,450001 46284100,000000
EEM 2021-05-18 53,590000 53,880001 53,520000 53,610001 32405300,000000
EEM 2021-05-17 52,610001 52,939999 52,529999 52,900002 23169500,000000
EEM 2021-05-14 52,610001 53,040001 52,480000 52,950001 40363000,000000
EEM 2021-05-13 52,240002 52,509998 51,740002 52,009998 42935200,000000
EEM 2021-05-12 52,680000 52,910000 52,009998 52,080002 53632900,000000
EEM 2021-05-11 52,700001 53,580002 52,660000 53,560001 37374100,000000
EEM 2021-05-10 54,470001 54,490002 53,660000 53,709999 40686800,000000
EEM 2021-05-07 54,459999 54,930000 54,389999 54,689999 41590600,000000
EEM 2021-05-06 53,900002 54,160000 53,730000 54,130001 29454200,000000
EEM 2021-05-05 53,630001 53,799999 53,459999 53,619999 26062900,000000
EEM 2021-05-04 53,580002 53,660000 52,980000 53,369999 38634800,000000
EEM 2021-05-03 53,939999 54,230000 53,759998 53,980000 20628000,000000
EEM 2021-04-30 54,270000 54,369999 53,849998 53,980000 46299900,000000
EEM 2021-04-29 55,259998 55,270000 54,500000 54,950001 36617000,000000
EEM 2021-04-28 54,930000 55,340000 54,759998 55,080002 37381000,000000
EEM 2021-04-27 54,689999 54,840000 54,580002 54,669998 25563100,000000
EEM 2021-04-26 54,540001 54,750000 54,430000 54,700001 26805200,000000
EEM 2021-04-23 54,380001 54,689999 54,340000 54,630001 27062900,000000
EEM 2021-04-22 54,080002 54,189999 53,680000 53,849998 39452000,000000
EEM 2021-04-21 53,459999 54,070000 53,340000 54,040001 33407600,000000
EEM 2021-04-20 54,090000 54,200001 53,560001 53,709999 27732600,000000
EEM 2021-04-19 54,240002 54,340000 53,959999 54,150002 34318500,000000
EEM 2021-04-16 54,349998 54,430000 54,099998 54,349998 32031300,000000
EEM 2021-04-15 54,160000 54,259998 53,990002 54,209999 42622000,000000
EEM 2021-04-14 53,930000 54,040001 53,669998 53,720001 27449500,000000
EEM 2021-04-13 53,240002 53,639999 53,160000 53,450001 33697900,000000
EEM 2021-04-12 53,180000 53,290001 53,060001 53,230000 30045900,000000
EEM 2021-04-09 53,490002 53,570000 53,369999 53,549999 35808300,000000
EEM 2021-04-08 54,119999 54,279999 53,990002 54,009998 50373000,000000
EEM 2021-04-07 53,610001 53,750000 53,380001 53,570000 47888100,000000
EEM 2021-04-06 54,080002 54,599998 53,959999 54,369999 31509200,000000
EEM 2021-04-05 54,189999 54,250000 53,950001 54,070000 30891600,000000
EEM 2021-04-01 54,119999 54,220001 53,810001 53,860001 44592700,000000
EEM 2021-03-31 53,009998 53,520000 53,009998 53,340000 38807500,000000
EEM 2021-03-30 52,880001 53,180000 52,730000 53,070000 44414300,000000
EEM 2021-03-29 52,840000 53,119999 52,639999 52,900002 51309500,000000
EEM 2021-03-26 52,400002 53,320000 52,160000 53,270000 142402800,000000
EEM 2021-03-25 51,560001 52,070000 51,520000 51,919998 73684400,000000
EEM 2021-03-24 52,549999 52,630001 51,680000 51,680000 45315400,000000
EEM 2021-03-23 53,220001 53,400002 52,860001 52,889999 40356400,000000
EEM 2021-03-22 53,740002 54,080002 53,549999 53,919998 24860300,000000
EEM 2021-03-19 53,500000 54,080002 53,330002 54,080002 60265700,000000
EEM 2021-03-18 53,930000 54,090000 53,389999 53,419998 49205900,000000
EEM 2021-03-17 53,650002 54,660000 53,520000 54,419998 57032400,000000
EEM 2021-03-16 54,290001 54,549999 54,110001 54,349998 41261600,000000
EEM 2021-03-15 53,730000 54,130001 53,590000 54,119999 32447400,000000
EEM 2021-03-12 53,840000 53,990002 53,580002 53,990002 41559600,000000
EEM 2021-03-11 54,509998 55,040001 54,270000 54,970001 57247200,000000
EEM 2021-03-10 53,770000 53,790001 53,040001 53,290001 42853900,000000
EEM 2021-03-09 53,150002 53,830002 53,080002 53,529999 42450100,000000
EEM 2021-03-08 52,880001 53,029999 52,250000 52,380001 54120600,000000
EEM 2021-03-05 54,009998 54,029999 52,799999 53,830002 64018500,000000
EEM 2021-03-04 54,299999 54,549999 52,970001 53,250000 70653800,000000
EEM 2021-03-03 55,040001 55,180000 54,320000 54,520000 43013300,000000
EEM 2021-03-02 54,869999 54,910000 54,459999 54,630001 38533600,000000
EEM 2021-03-01 54,820000 55,330002 54,700001 55,169998 53421400,000000
EEM 2021-02-26 54,110001 54,150002 53,389999 53,730000 68933600,000000
EEM 2021-02-25 55,759998 55,900002 54,380001 54,459999 50895200,000000
EEM 2021-02-24 55,160000 55,750000 54,820000 55,730000 36631300,000000
EEM 2021-02-23 55,480000 56,279999 54,790001 56,090000 40316200,000000
EEM 2021-02-22 56,000000 56,369999 55,779999 55,840000 46924200,000000
EEM 2021-02-19 57,500000 57,810001 57,340000 57,529999 39809800,000000
EEM 2021-02-18 57,020000 57,160000 56,540001 57,160000 46118400,000000
EEM 2021-02-17 57,840000 58,000000 57,549999 57,959999 37789100,000000
EEM 2021-02-16 58,130001 58,290001 57,790001 57,939999 34954000,000000
EEM 2021-02-12 57,500000 57,970001 57,410000 57,799999 28400400,000000
EEM 2021-02-11 57,650002 58,000000 57,540001 57,750000 48875000,000000
EEM 2021-02-10 57,450001 57,529999 56,799999 57,139999 30531200,000000
EEM 2021-02-09 56,349998 56,990002 56,340000 56,939999 27200000,000000
EEM 2021-02-08 56,040001 56,439999 56,029999 56,340000 21606000,000000
EEM 2021-02-05 56,009998 56,259998 55,799999 56,240002 24242300,000000
EEM 2021-02-04 55,680000 55,799999 55,340000 55,759998 40161800,000000
EFX 2022-06-27 185,100006 186,830002 183,360001 184,940002 513521,000000
EFX 2022-06-24 184,229996 186,520004 183,690002 184,830002 808250,000000
EFX 2022-06-23 182,580002 183,179993 179,279999 182,339996 876588,000000
EFX 2022-06-22 174,600006 181,247604 173,149994 180,770004 1071987,000000
EFX 2022-06-21 175,820007 177,960007 175,059998 175,320007 1040890,000000
EFX 2022-06-17 170,339996 174,425003 170,574997 173,119995 1500767,000000
EFX 2022-06-16 173,630005 174,315002 169,250000 170,350006 1093699,000000
EFX 2022-06-15 174,649994 180,389999 174,164993 178,339996 671958,000000
EFX 2022-06-14 179,350006 180,029999 171,929993 172,020004 1001303,000000
EFX 2022-06-13 180,649994 181,289993 176,205002 179,589996 906484,000000
EFX 2022-06-10 188,919998 189,300003 183,300003 183,350006 770674,000000
EFX 2022-06-09 195,639999 195,750000 191,500000 191,970001 890609,000000
EFX 2022-06-08 199,229996 198,854996 195,470001 196,179993 633595,000000
EFX 2022-06-07 197,220001 201,009995 197,240005 200,539993 437153,000000
EFX 2022-06-06 202,429993 202,429993 198,770004 199,470001 304955,000000
EFX 2022-06-03 200,550003 201,160004 199,270004 200,559998 613749,000000
EFX 2022-06-02 199,570007 204,289993 199,029999 203,649994 514286,000000
EFX 2022-06-01 201,000000 204,149994 198,259995 198,580002 1076950,000000
EFX 2022-05-31 203,190002 204,550003 200,789993 202,580002 1126034,000000
EFX 2022-05-27 204,940002 208,220001 204,589996 206,289993 895072,000000
EFX 2022-05-26 197,070007 203,360001 196,009995 202,229996 823882,000000
EFX 2022-05-25 190,990005 197,449997 189,550003 195,619995 1317187,000000
EFX 2022-05-24 190,990005 194,100006 189,550003 193,630005 535227,000000
EFX 2022-05-23 196,449997 197,740005 190,559998 196,979996 765106,000000
EFX 2022-05-20 192,199997 194,979996 188,570007 194,610001 768177,000000
EFX 2022-05-19 186,429993 194,899994 185,759995 191,160004 1007279,000000
EFX 2022-05-18 195,020004 195,380005 187,130005 188,080002 1128414,000000
EFX 2022-05-17 199,229996 198,440002 194,679993 197,320007 755960,000000
EFX 2022-05-13 194,970001 198,710007 194,399994 198,190002 897887,000000
EFX 2022-05-12 189,440002 193,080002 188,899994 192,660004 1312643,000000
EFX 2022-05-11 198,289993 199,389999 191,199997 191,559998 922221,000000
EFX 2022-05-10 201,929993 202,750000 194,360001 200,399994 1050615,000000
EFX 2022-05-09 205,000000 206,500000 198,979996 199,630005 1568787,000000
EFX 2022-05-06 206,949997 209,029999 203,360001 205,100006 1016876,000000
EFX 2022-05-05 211,179993 212,740005 205,479996 208,229996 1353353,000000
EFX 2022-05-04 205,009995 213,339996 203,360001 212,619995 942021,000000
EFX 2022-05-03 204,839996 205,660004 202,210007 205,039993 1545073,000000
EFX 2022-05-02 203,029999 207,300003 202,289993 205,500000 1526898,000000
EFX 2022-04-29 204,250000 208,250000 202,580002 203,520004 2167713,000000
EFX 2022-04-27 207,449997 210,259995 199,630005 200,410004 1312303,000000
EFX 2022-04-26 212,169998 212,169998 206,850006 207,559998 1410458,000000
EFX 2022-04-25 202,860001 213,850006 201,770004 213,399994 1702269,000000
EFX 2022-04-22 202,130005 208,979996 201,410004 203,600006 2383500,000000
EFX 2022-04-21 206,080002 214,589996 202,940002 202,949997 2892994,000000
EFX 2022-04-20 220,199997 222,750000 218,850006 221,410004 1248000,000000
EFX 2022-04-19 211,809998 218,759995 211,160004 218,429993 1682557,000000
EFX 2022-04-18 215,779999 218,440002 211,509995 212,899994 1029886,000000
EFX 2022-04-14 216,529999 219,410004 216,199997 216,380005 1200405,000000
EFX 2022-04-13 215,710007 216,619995 212,130005 215,000000 1336045,000000
EFX 2022-04-12 219,350006 221,789993 216,039993 217,190002 786860,000000
EFX 2022-04-11 220,889999 223,259995 217,979996 218,259995 681487,000000
EFX 2022-04-08 222,979996 225,360001 220,570007 223,149994 598551,000000
EFX 2022-04-07 222,259995 226,169998 218,699997 224,429993 950505,000000
EFX 2022-04-06 230,070007 230,179993 221,860001 223,039993 1080919,000000
EFX 2022-04-05 234,190002 236,710007 230,949997 231,850006 1047368,000000
EFX 2022-04-04 233,369995 235,250000 232,089996 234,500000 666322,000000
EFX 2022-04-01 238,580002 238,580002 231,210007 234,130005 957500,000000
EFX 2022-03-31 239,869995 242,009995 237,100006 237,100006 655696,000000
EFX 2022-03-30 241,970001 243,470001 237,550003 239,529999 586880,000000
EFX 2022-03-29 242,830002 243,460007 239,740005 243,130005 464069,000000
EFX 2022-03-28 236,279999 238,830002 235,259995 238,639999 294836,000000
EFX 2022-03-25 237,240005 237,740005 231,830002 235,460007 568874,000000
EFX 2022-03-24 236,850006 238,160004 235,000000 236,529999 726405,000000
EFX 2022-03-23 238,429993 238,429993 234,169998 236,619995 619228,000000
EFX 2022-03-22 238,470001 241,949997 236,309998 239,600006 749170,000000
EFX 2022-03-21 239,630005 241,020004 234,740005 237,839996 734175,000000
EFX 2022-03-18 238,669998 243,789993 238,369995 241,110001 1367637,000000
EFX 2022-03-17 231,800003 239,630005 230,009995 239,419998 698091,000000
EFX 2022-03-16 232,250000 236,839996 229,350006 233,830002 946489,000000
EFX 2022-03-15 231,050003 231,860001 227,369995 230,789993 569045,000000
EFX 2022-03-14 225,720001 229,070007 223,259995 228,429993 1050268,000000
EFX 2022-03-11 225,940002 228,479996 222,759995 223,899994 712933,000000
EFX 2022-03-10 220,649994 227,919998 219,679993 226,210007 808009,000000
EFX 2022-03-09 222,130005 225,320007 221,350006 225,050003 1106039,000000
EFX 2022-03-08 216,309998 220,770004 215,059998 217,259995 853158,000000
EFX 2022-03-07 227,440002 228,259995 217,500000 217,830002 1112211,000000
EFX 2022-03-04 222,169998 228,399994 221,570007 227,669998 965653,000000
EFX 2022-03-03 226,580002 227,100006 221,240005 224,210007 772875,000000
EFX 2022-03-02 220,369995 226,039993 220,369995 224,570007 842568,000000
EFX 2022-03-01 218,729996 221,529999 215,830002 219,039993 1014947,000000
EFX 2022-02-28 215,729996 219,389999 214,919998 218,339996 1057168,000000
EFX 2022-02-25 215,940002 218,740005 213,350006 218,559998 1094175,000000
EFX 2022-02-24 203,210007 216,350006 203,009995 215,919998 1732579,000000
EFX 2022-02-23 213,740005 214,880005 207,990005 208,160004 2379283,000000
EFX 2022-02-22 211,380005 213,889999 208,080002 212,240005 1277085,000000
EFX 2022-02-18 212,350006 215,449997 210,779999 213,039993 908482,000000
EFX 2022-02-17 220,350006 220,690002 211,880005 212,000000 1019981,000000
EFX 2022-02-16 221,070007 222,429993 217,169998 221,729996 1854573,000000
EFX 2022-02-15 225,389999 226,300003 220,309998 221,729996 1252112,000000
EFX 2022-02-14 224,139999 227,440002 219,250000 220,979996 1293274,000000
EFX 2022-02-11 231,389999 233,130005 223,000000 225,000000 1579950,000000
EFX 2022-02-10 231,839996 239,809998 229,500000 231,169998 1745670,000000
EFX 2022-02-09 239,729996 241,690002 238,600006 240,399994 905103,000000
EFX 2022-02-08 234,460007 238,169998 230,389999 236,070007 807253,000000
EFX 2022-02-07 235,740005 237,580002 233,729996 234,429993 1003325,000000
EFX 2022-02-04 233,580002 236,479996 232,389999 234,070007 983540,000000
EFX 2022-02-03 242,220001 242,699997 232,460007 233,449997 895952,000000
EFX 2022-02-02 242,789993 245,270004 242,789993 245,169998 795934,000000
EFX 2022-02-01 240,000000 243,589996 235,869995 242,220001 677704,000000
EFX 2022-01-31 236,320007 240,869995 235,839996 239,759995 898302,000000
EFX 2022-01-28 226,289993 234,169998 223,860001 234,050003 1064424,000000
EFX 2022-01-27 229,929993 231,259995 222,520004 224,919998 627125,000000
EFX 2022-01-26 229,169998 233,820007 223,839996 226,610001 962847,000000
EFX 2022-01-25 229,089996 230,020004 224,169998 226,059998 892109,000000
EFX 2022-01-24 225,910004 234,779999 217,050003 234,190002 2384215,000000
EFX 2022-01-21 229,020004 232,490005 225,559998 225,660004 2044669,000000
EFX 2022-01-20 235,250000 237,460007 228,600006 228,649994 1901930,000000
EFX 2022-01-19 242,449997 242,449997 233,550003 233,919998 1869292,000000
EFX 2022-01-18 245,509995 247,750000 238,050003 240,660004 1715752,000000
EFX 2022-01-14 251,979996 253,229996 247,320007 249,500000 746975,000000
EFX 2022-01-13 261,809998 263,049988 254,500000 254,919998 1041678,000000
EFX 2022-01-12 265,239990 267,470001 260,720001 261,809998 844686,000000
EFX 2022-01-11 261,950012 263,579987 255,169998 263,190002 974163,000000
EFX 2022-01-10 263,000000 262,609985 257,760010 260,779999 908803,000000
EFX 2022-01-07 279,160004 280,980011 266,640015 267,450012 1043111,000000
EFX 2022-01-06 278,929993 281,420013 276,200012 279,850006 1019356,000000
EFX 2022-01-05 288,980011 288,750000 278,010010 279,269989 830542,000000
EFX 2022-01-04 285,380005 288,549988 282,739990 285,609985 568791,000000
EFX 2022-01-03 292,790009 294,929993 282,660004 284,000000 555878,000000
EFX 2021-12-31 290,260010 294,589996 289,559998 292,790009 411282,000000
EFX 2021-12-30 293,929993 295,329987 291,309998 291,540009 216497,000000
EFX 2021-12-29 294,399994 295,940002 293,299988 294,329987 198024,000000
EFX 2021-12-28 290,750000 294,010010 290,750000 294,010010 272879,000000
EFX 2021-12-27 289,200012 291,190002 288,170013 291,100006 271916,000000
EFX 2021-12-23 282,929993 288,820007 282,929993 287,029999 456741,000000
EFX 2021-12-22 279,750000 283,750000 279,269989 283,399994 418462,000000
EFX 2021-12-21 277,929993 280,200012 273,760010 280,070007 572411,000000
EFX 2021-12-20 272,679993 277,459991 270,440002 275,970001 790241,000000
EFX 2021-12-17 289,390015 289,390015 275,739990 276,640015 2142765,000000
EFX 2021-12-16 292,929993 295,709991 288,450012 290,239990 651716,000000
EFX 2021-12-15 288,269989 291,600006 285,970001 291,510010 672194,000000
EFX 2021-12-14 293,950012 295,109985 282,890015 288,220001 619982,000000
EFX 2021-12-13 295,179993 300,109985 295,200012 297,049988 771745,000000
EFX 2021-12-10 293,369995 296,630005 292,000000 295,119995 473332,000000
EFX 2021-12-09 294,459991 295,640015 291,000000 291,829987 535880,000000
EFX 2021-12-08 291,480011 295,049988 291,269989 294,809998 518132,000000
EFX 2021-12-07 285,750000 292,200012 284,140015 291,859985 1004880,000000
EFX 2021-12-06 284,679993 284,899994 280,579987 282,149994 591946,000000
EFX 2021-12-03 292,309998 292,309998 278,989990 282,500000 888409,000000
EFX 2021-12-02 277,470001 291,380005 277,040009 291,160004 772911,000000
EFX 2021-12-01 281,989990 287,839996 277,549988 277,559998 704359,000000
EFX 2021-11-30 282,929993 285,269989 278,380005 278,649994 929143,000000
EFX 2021-11-29 280,260010 286,149994 277,790009 284,059998 577669,000000
EFX 2021-11-26 279,140015 281,380005 277,260010 277,739990 359010,000000
EFX 2021-11-24 281,010010 283,869995 281,010010 283,459991 322617,000000
EFX 2021-11-23 280,399994 283,619995 278,019989 282,950012 599139,000000
EFX 2021-11-22 287,000000 287,660004 280,980011 281,170013 1055079,000000
EFX 2021-11-19 290,350006 290,350006 285,959991 288,859985 660722,000000
EFX 2021-11-18 291,000000 291,959991 288,660004 289,190002 724085,000000
EFX 2021-11-17 291,510010 291,510010 285,929993 290,619995 645656,000000
EFX 2021-11-16 282,160004 292,019989 282,000000 291,290009 566039,000000
EFX 2021-11-15 280,149994 282,630005 277,559998 282,369995 585344,000000
EFX 2021-11-12 277,820007 280,609985 275,880005 280,089996 462603,000000
EFX 2021-11-11 278,470001 279,600006 273,880005 275,630005 947293,000000
EFX 2021-11-10 286,429993 287,970001 275,119995 277,290009 835113,000000
EFX 2021-11-09 287,160004 291,670013 286,119995 288,410004 446021,000000
EFX 2021-11-08 286,750000 287,619995 283,450012 286,899994 358431,000000
EFX 2021-11-05 285,890015 286,589996 280,829987 284,559998 586775,000000
EFX 2021-11-04 279,079987 284,640015 278,269989 284,579987 404044,000000
EFX 2021-11-03 274,820007 277,869995 270,829987 277,769989 610173,000000
EFX 2021-11-02 278,450012 278,600006 274,290009 274,510010 1243024,000000
EFX 2021-11-01 278,750000 279,459991 275,220001 277,549988 369863,000000
EFX 2021-10-29 275,239990 279,260010 274,609985 277,429993 589677,000000
EFX 2021-10-28 267,320007 275,540009 267,950012 275,540009 498802,000000
EFX 2021-10-27 270,480011 270,970001 266,019989 267,339996 521000,000000
EFX 2021-10-26 276,410004 277,630005 267,720001 270,970001 637857,000000
EFX 2021-10-25 268,279999 276,299988 267,429993 274,779999 881041,000000
EFX 2021-10-22 255,509995 270,859985 255,500000 268,279999 1068207,000000
EFX 2021-10-21 245,000000 262,950012 240,110001 255,470001 2237012,000000
EFX 2021-10-20 273,980011 276,220001 268,100006 269,739990 709488,000000
EFX 2021-10-19 269,250000 273,820007 268,019989 273,179993 601469,000000
EFX 2021-10-18 263,170013 269,149994 262,450012 268,920013 521367,000000
EFX 2021-10-15 262,630005 264,230011 262,390015 263,950012 338895,000000
EFX 2021-10-14 257,679993 261,559998 257,220001 261,049988 393762,000000
EFX 2021-10-13 256,429993 256,130005 251,990005 254,940002 474329,000000
EFX 2021-10-12 259,519989 259,609985 254,800003 255,630005 463525,000000
EFX 2021-10-11 257,589996 261,440002 257,519989 257,609985 324874,000000
EFX 2021-10-08 259,730011 260,519989 257,779999 258,679993 285274,000000
EFX 2021-10-07 259,149994 262,579987 258,760010 259,359985 296990,000000
EFX 2021-10-06 255,949997 257,119995 252,570007 257,019989 349205,000000
EFX 2021-10-05 254,630005 259,100006 253,839996 258,500000 459981,000000
EFX 2021-10-04 255,509995 257,709991 249,029999 253,399994 401152,000000
EFX 2021-10-01 255,589996 257,239990 252,009995 256,309998 470557,000000
EFX 2021-09-30 258,149994 258,170013 253,399994 253,419998 649297,000000
EFX 2021-09-29 257,869995 259,149994 255,440002 256,549988 515581,000000
EFX 2021-09-28 260,869995 261,309998 254,330002 256,500000 536299,000000
EFX 2021-09-27 264,440002 265,140015 260,350006 262,480011 541214,000000
EFX 2021-09-24 263,600006 266,160004 263,040009 265,500000 323580,000000
EFX 2021-09-23 263,989990 266,589996 262,970001 265,119995 825110,000000
EFX 2021-09-22 261,829987 266,170013 261,290009 262,679993 1125470,000000
EFX 2021-09-21 265,230011 265,380005 258,929993 259,380005 1068455,000000
EFX 2021-09-20 265,529999 266,630005 260,980011 263,220001 671984,000000
EFX 2021-09-17 273,869995 273,989990 267,839996 268,489990 1724938,000000
EFX 2021-09-16 272,980011 275,850006 270,739990 274,000000 886392,000000
EFX 2021-09-15 273,970001 274,730011 269,750000 273,109985 954887,000000
EFX 2021-09-14 274,609985 278,350006 272,459991 273,859985 616875,000000
EFX 2021-09-13 275,429993 276,609985 271,410004 273,850006 637150,000000
EFX 2021-09-10 277,940002 278,000000 272,570007 272,869995 701580,000000
EFX 2021-09-09 275,059998 276,809998 273,820007 275,890015 875623,000000
EFX 2021-09-08 275,000000 278,549988 274,390015 275,570007 626068,000000
EFX 2021-09-07 278,269989 277,730011 274,019989 274,190002 496625,000000
EFX 2021-09-03 276,049988 279,589996 274,179993 278,279999 289491,000000
EFX 2021-09-02 274,950012 278,100006 274,519989 277,920013 309169,000000
EFX 2021-09-01 272,410004 273,880005 269,290009 273,709991 480286,000000
EFX 2021-08-31 267,190002 273,279999 266,579987 272,260010 659653,000000
EFX 2021-08-30 266,940002 268,130005 266,200012 267,200012 295414,000000
EFX 2021-08-27 264,600006 269,320007 263,059998 266,769989 470681,000000
EFX 2021-08-26 264,679993 264,450012 261,850006 262,989990 604695,000000
EFX 2021-08-25 258,929993 265,880005 258,910004 264,910004 487434,000000
EFX 2021-08-24 259,859985 260,799988 258,040009 259,109985 366906,000000
EFX 2021-08-23 258,429993 260,750000 257,320007 259,859985 347786,000000
EFX 2021-08-20 258,500000 259,239990 255,559998 258,510010 423262,000000
EFX 2021-08-19 252,639999 259,500000 252,139999 258,779999 621618,000000
EFX 2021-08-18 260,019989 261,859985 254,360001 254,470001 351608,000000
EFX 2021-08-17 260,660004 262,079987 259,299988 261,920013 470944,000000
EFX 2021-08-16 260,119995 260,910004 257,570007 260,709991 352098,000000
EFX 2021-08-13 259,929993 260,859985 259,250000 260,100006 360717,000000
EFX 2021-08-12 261,390015 261,649994 258,179993 259,459991 441975,000000
EFX 2021-08-11 260,570007 263,320007 259,519989 261,320007 396107,000000
EFX 2021-08-10 255,649994 261,790009 253,899994 259,170013 485922,000000
EFX 2021-08-09 2540,000000 254,619995 252,639999 253,240005 694251,000000
EFX 2021-08-06 255,000000 256,359985 252,160004 253,830002 582726,000000
EFX 2021-08-05 257,440002 258,170013 253,429993 255,809998 569731,000000
EFX 2021-08-04 259,769989 261,160004 255,309998 256,089996 617845,000000
EFX 2021-08-03 259,809998 259,950012 255,949997 259,690002 303936,000000
EFX 2021-08-02 261,670013 264,260010 258,059998 258,489990 386124,000000
EFX 2021-07-30 260,079987 261,540009 258,839996 260,600006 378148,000000
EFX 2021-07-29 259,450012 261,359985 258,839996 260,609985 459158,000000
EFX 2021-07-28 258,890015 259,450012 254,979996 258,910004 537554,000000
EFX 2021-07-27 254,869995 258,420013 254,240005 258,290009 590212,000000
EFX 2021-07-26 252,419998 255,190002 251,759995 255,110001 394023,000000
EFX 2021-07-23 251,119995 253,770004 250,399994 253,070007 1231770,000000
EFX 2021-07-22 257,100006 255,000000 245,500000 249,720001 953582,000000
EFX 2021-07-21 257,100006 255,000000 245,500000 251,330002 459500,000000
EFX 2021-07-20 249,940002 257,640015 249,679993 256,579987 701127,000000
EFX 2021-07-19 252,729996 253,429993 246,619995 248,729996 665010,000000
EFX 2021-07-16 250,699997 255,020004 251,029999 254,630005 671308,000000
EFX 2021-07-15 245,729996 251,130005 245,389999 250,699997 526038,000000
EFX 2021-07-14 245,830002 248,580002 245,199997 247,300003 476209,000000
EFX 2021-07-13 247,009995 248,029999 244,570007 245,059998 326756,000000
EFX 2021-07-12 248,729996 248,729996 245,520004 247,250000 435716,000000
EFX 2021-07-09 246,039993 248,630005 245,789993 248,539993 483942,000000
EFX 2021-07-08 244,600006 247,479996 242,809998 244,940002 457662,000000
EFX 2021-07-07 246,080002 248,809998 245,500000 248,220001 720205,000000
EFX 2021-07-06 242,949997 246,550003 241,190002 245,889999 652357,000000
EFX 2021-07-02 241,139999 244,289993 241,139999 242,339996 614477,000000
EFX 2021-07-01 240,520004 242,889999 239,179993 241,169998 672188,000000
EFX 2021-06-30 239,270004 240,210007 237,820007 239,509995 475646,000000
EFX 2021-06-29 235,949997 239,779999 235,029999 239,309998 493557,000000
EFX 2021-06-28 239,130005 239,330002 236,949997 237,449997 549811,000000
EFX 2021-06-25 239,559998 242,789993 238,789993 238,990005 2090412,000000
EFX 2021-06-24 236,570007 239,240005 235,080002 239,179993 400780,000000
EFX 2021-06-23 237,860001 237,860001 233,929993 234,729996 780919,000000
EFX 2021-06-22 239,000000 239,660004 236,529999 238,110001 595912,000000
EFX 2021-06-21 233,860001 238,979996 232,380005 238,720001 409039,000000
EFX 2021-06-18 233,320007 233,970001 231,550003 232,800003 746089,000000
EFX 2021-06-17 230,679993 234,880005 229,259995 234,250000 472438,000000
EFX 2021-06-16 231,630005 231,889999 229,729996 230,899994 491648,000000
EFX 2021-06-15 229,369995 232,119995 227,470001 231,429993 333525,000000
EFX 2021-06-14 229,949997 230,570007 227,679993 228,850006 722767,000000
EFX 2021-06-11 229,410004 231,169998 228,529999 230,960007 348497,000000
EFX 2021-06-10 229,350006 229,740005 227,070007 229,009995 276192,000000
EFX 2021-06-09 230,070007 232,270004 228,160004 228,639999 453029,000000
EFX 2021-06-08 229,240005 229,960007 226,270004 229,729996 597507,000000
EFX 2021-06-07 233,589996 234,330002 227,110001 228,720001 978432,000000
EFX 2021-06-04 230,630005 233,880005 229,690002 233,399994 388427,000000
EFX 2021-06-03 230,149994 230,630005 228,149994 228,979996 580261,000000
EFX 2021-06-02 233,970001 234,289993 231,369995 231,550003 584587,000000
EFX 2021-06-01 236,660004 237,100006 232,699997 233,100006 440899,000000
EFX 2021-05-28 235,899994 237,850006 234,949997 235,039993 547193,000000
EFX 2021-05-27 234,770004 235,669998 232,289993 235,509995 1390000,000000
EFX 2021-05-26 235,380005 235,830002 232,179993 233,220001 776300,000000
EFX 2021-05-25 237,449997 238,990005 234,820007 234,929993 1056900,000000
EFX 2021-05-24 238,479996 239,240005 235,759995 237,500000 430900,000000
EFX 2021-05-21 233,820007 237,380005 231,869995 236,740005 878500,000000
EFX 2021-05-20 234,220001 235,160004 229,679993 232,929993 747700,000000
EFX 2021-05-19 233,229996 233,639999 229,100006 233,050003 552300,000000
EFX 2021-05-18 238,800003 238,919998 233,649994 233,279999 650600,000000
EFX 2021-05-17 238,839996 239,139999 235,740005 237,300003 437300,000000
EFX 2021-05-14 236,940002 239,940002 236,160004 239,020004 466900,000000
EFX 2021-05-13 232,960007 237,300003 232,830002 236,630005 620500,000000
EFX 2021-05-12 237,479996 237,970001 232,910004 232,839996 606100,000000
EFX 2021-05-11 237,960007 238,899994 235,119995 238,210007 551000,000000
EFX 2021-05-10 240,550003 242,130005 239,039993 238,779999 507000,000000
EFX 2021-05-07 236,910004 240,449997 236,440002 239,169998 753400,000000
EFX 2021-05-06 239,889999 239,889999 233,820007 236,770004 774300,000000
EFX 2021-05-05 237,009995 241,089996 236,960007 239,460007 699500,000000
EFX 2021-05-04 232,240005 237,080002 231,190002 236,619995 696300,000000
EFX 2021-05-03 230,500000 235,479996 229,690002 233,509995 879600,000000
EFX 2021-04-30 228,029999 229,250000 224,149994 228,850006 936300,000000
EFX 2021-04-29 229,339996 229,339996 224,550003 227,630005 926200,000000
EFX 2021-04-28 234,750000 234,850006 227,039993 226,929993 1175900,000000
EFX 2021-04-27 227,490005 234,970001 227,050003 233,949997 885200,000000
EFX 2021-04-26 230,169998 231,710007 225,009995 225,160004 897000,000000
EFX 2021-04-23 222,470001 231,160004 221,160004 229,339996 1550500,000000
EFX 2021-04-22 217,899994 226,929993 212,690002 221,050003 3209100,000000
EFX 2021-04-21 192,210007 194,440002 191,699997 192,309998 911900,000000
EFX 2021-04-20 189,600006 193,820007 189,380005 191,880005 629000,000000
EFX 2021-04-19 189,470001 190,250000 188,500000 189,279999 511300,000000
EFX 2021-04-16 189,089996 191,600006 188,250000 190,669998 801800,000000
EFX 2021-04-15 187,619995 189,000000 186,970001 188,039993 354800,000000
EFX 2021-04-14 186,759995 188,000000 185,000000 185,220001 404300,000000
EFX 2021-04-13 186,509995 189,089996 186,110001 187,679993 459000,000000
EFX 2021-04-12 186,179993 187,419998 185,100006 186,910004 286300,000000
EFX 2021-04-09 183,490005 185,839996 182,809998 185,500000 356200,000000
EFX 2021-04-08 182,699997 185,389999 182,699997 183,440002 736300,000000
EFX 2021-04-07 185,410004 185,410004 180,850006 181,289993 612900,000000
EFX 2021-04-06 186,539993 186,740005 184,410004 184,720001 401700,000000
EFX 2021-04-05 184,139999 187,350006 183,610001 186,429993 398100,000000
EFX 2021-04-01 181,270004 182,809998 177,910004 182,309998 575700,000000
EFX 2021-03-31 181,500000 183,750000 181,100006 180,830002 977800,000000
EFX 2021-03-30 183,070007 183,970001 181,240005 182,979996 922900,000000
EFX 2021-03-29 181,570007 185,000000 181,059998 183,389999 704400,000000
EFX 2021-03-26 177,009995 182,559998 176,800003 182,199997 572100,000000
EFX 2021-03-25 175,369995 177,589996 173,020004 176,710007 375500,000000
EFX 2021-03-24 174,619995 176,119995 174,009995 174,119995 496400,000000
EFX 2021-03-23 175,309998 178,160004 174,009995 175,190002 709900,000000
EFX 2021-03-22 174,070007 176,210007 172,539993 174,839996 491500,000000
EFX 2021-03-19 172,070007 175,509995 171,440002 173,889999 1048500,000000
EFX 2021-03-18 170,710007 174,000000 169,429993 172,419998 665300,000000
EFX 2021-03-17 171,770004 172,910004 169,929993 171,710007 559800,000000
EFX 2021-03-16 173,699997 175,190002 171,169998 172,289993 450600,000000
EFX 2021-03-15 170,649994 173,979996 170,240005 173,360001 503100,000000
EFX 2021-03-12 171,600006 173,309998 169,789993 170,250000 570700,000000
EFX 2021-03-11 172,279999 172,949997 169,589996 170,440002 717300,000000
EFX 2021-03-10 175,869995 176,770004 172,539993 172,270004 775800,000000
EFX 2021-03-09 174,759995 178,000000 173,009995 174,610001 641900,000000
EFX 2021-03-08 170,279999 176,009995 170,000000 172,860001 947400,000000
EFX 2021-03-05 165,169998 169,970001 162,809998 169,470001 923300,000000
EFX 2021-03-04 167,410004 170,320007 162,869995 163,559998 909000,000000
EFX 2021-03-03 166,940002 168,529999 165,100006 166,770004 1041200,000000
EFX 2021-03-02 166,919998 168,419998 165,279999 165,820007 681000,000000
EFX 2021-03-01 163,250000 169,050003 163,250000 166,339996 1276400,000000
EFX 2021-02-26 164,830002 167,639999 161,869995 161,610001 1757700,000000
EFX 2021-02-25 169,779999 170,949997 162,429993 163,229996 1502400,000000
EFX 2021-02-24 172,800003 173,100006 169,339996 170,419998 1017900,000000
EFX 2021-02-23 170,039993 172,460007 168,100006 171,589996 1330900,000000
EFX 2021-02-22 177,500000 177,750000 169,330002 169,649994 850500,000000
EFX 2021-02-19 177,169998 178,490005 175,490005 176,250000 1525900,000000
EFX 2021-02-18 176,050003 178,910004 175,899994 176,880005 937300,000000
EFX 2021-02-17 173,580002 176,820007 171,399994 175,910004 912200,000000
EFX 2021-02-16 176,720001 177,210007 172,770004 174,160004 959200,000000
EFX 2021-02-12 176,929993 179,300003 176,070007 176,509995 1244000,000000
EFX 2021-02-11 181,009995 181,490005 173,610001 176,270004 1792500,000000
EFX 2021-02-10 184,419998 184,550003 182,360001 182,300003 929100,000000
EFX 2021-02-09 180,000000 183,449997 179,589996 182,509995 687000,000000
EFX 2021-02-08 179,149994 180,110001 177,850006 178,720001 985700,000000
EFX 2021-02-05 182,330002 182,330002 177,899994 177,949997 534400,000000
EFX 2021-02-04 179,740005 182,600006 179,440002 180,199997 448300,000000
EFX 2021-02-03 180,309998 180,309998 177,070007 178,100006 651900,000000
EFX 2021-02-02 181,649994 182,389999 180,410004 179,770004 486100,000000
EFX 2021-02-01 178,279999 180,529999 177,820007 179,619995 559100,000000
EFX 2021-01-29 180,460007 181,820007 176,740005 176,429993 728800,000000
EFX 2021-01-28 180,250000 184,860001 178,889999 180,440002 801000,000000
EFX 2021-01-27 178,080002 181,729996 176,360001 178,020004 829700,000000
EFX 2021-01-26 180,360001 181,919998 178,250000 179,800003 443300,000000
EFX 2021-01-25 177,630005 179,979996 175,929993 178,059998 459700,000000
EFX 2021-01-22 178,199997 180,050003 177,320007 178,050003 458100,000000
EFX 2021-01-21 177,139999 180,229996 177,139999 177,809998 456800,000000
EFX 2021-01-20 176,399994 179,300003 176,020004 177,460007 412400,000000
EFX 2021-01-19 177,190002 177,610001 175,300003 175,339996 425900,000000
EFX 2021-01-15 177,679993 178,869995 175,779999 176,320007 461600,000000
EFX 2021-01-14 182,330002 182,419998 176,550003 176,949997 635500,000000
EFX 2021-01-13 184,559998 185,339996 181,960007 181,449997 275300,000000
EFX 2021-01-12 183,720001 185,429993 182,199997 183,199997 473000,000000
EFX 2021-01-11 184,429993 187,289993 183,309998 183,979996 369200,000000
EFX 2021-01-08 181,039993 186,789993 180,509995 185,350006 873900,000000
EFX 2021-01-07 183,139999 184,000000 180,429993 180,589996 742000,000000
EFX 2021-01-06 187,919998 188,820007 181,889999 181,259995 1135200,000000
EFX 2021-01-05 188,419998 190,360001 186,940002 189,149994 644600,000000
EFX 2021-01-04 193,460007 194,410004 185,179993 187,240005 704000,000000
EFX 2020-12-31 191,869995 193,220001 189,979996 192,100006 487700,000000
EFX 2020-12-30 190,850006 192,369995 190,130005 190,440002 263800,000000
EFX 2020-12-29 194,910004 195,839996 189,550003 190,020004 333700,000000
EFX 2020-12-28 195,919998 195,919998 193,229996 192,919998 352700,000000
EFX 2020-12-24 193,410004 194,479996 193,039993 193,220001 153100,000000
EFX 2020-12-23 194,169998 194,850006 192,750000 192,130005 555500,000000
EFX 2020-12-22 193,949997 194,630005 192,820007 193,289993 354000,000000
EFX 2020-12-21 192,130005 194,899994 189,309998 193,800003 469500,000000
EFX 2020-12-18 193,509995 195,630005 192,699997 194,419998 829600,000000
EFX 2020-12-17 193,449997 196,470001 192,990005 193,009995 435300,000000
EFX 2020-12-16 192,600006 195,149994 192,589996 192,509995 612500,000000
EFX 2020-12-15 191,550003 194,039993 190,600006 192,839996 550200,000000
EFX 2020-12-14 187,470001 191,160004 187,470001 188,389999 623700,000000
EFX 2020-12-11 185,070007 189,539993 184,860001 187,419998 726200,000000
EFX 2020-12-10 178,960007 183,479996 178,369995 182,690002 726100,000000
EFX 2020-12-09 183,369995 183,770004 179,330002 179,289993 1081800,000000
EFX 2020-12-08 175,979996 190,160004 175,869995 183,520004 2075700,000000
EFX 2020-12-07 166,949997 171,320007 166,639999 170,169998 612500,000000
EFX 2020-12-04 166,009995 167,320007 165,690002 165,860001 956400,000000
EFX 2020-12-03 164,850006 167,139999 164,479996 164,619995 430700,000000
EFX 2020-12-02 166,380005 166,830002 163,339996 163,979996 664200,000000
EFX 2020-12-01 168,440002 170,690002 166,860001 166,300003 472300,000000
EFX 2020-11-30 165,330002 167,949997 165,059998 166,259995 1117100,000000
EFX 2020-11-27 165,830002 167,039993 164,240005 164,110001 316300,000000
EFX 2020-11-25 165,779999 169,059998 165,679993 165,360001 614600,000000
EFX 2020-11-24 173,610001 173,699997 165,679993 165,160004 1171800,000000
EFX 2020-11-23 172,179993 172,679993 169,679993 171,929993 596100,000000
EFX 2020-11-20 173,720001 174,559998 171,270004 170,589996 504600,000000
EFX 2020-11-19 170,490005 174,279999 170,020004 172,550003 691600,000000
EFX 2020-11-18 172,610001 174,229996 171,690002 170,899994 894700,000000
EFX 2020-11-17 170,039993 172,029999 168,300003 170,899994 724100,000000
EFX 2020-11-16 166,300003 171,710007 165,970001 170,460007 1023700,000000
EFX 2020-11-13 164,309998 165,139999 161,770004 164,080002 1227600,000000
EFX 2020-11-12 159,029999 162,910004 158,240005 161,529999 2136800,000000
EFX 2020-11-11 155,679993 159,440002 155,169998 158,220001 1529100,000000
EFX 2020-11-10 151,509995 155,779999 149,509995 153,669998 1812900,000000
EFX 2020-11-09 158,009995 160,279999 151,759995 150,970001 1013200,000000
EFX 2020-11-06 152,000000 153,169998 150,029999 149,149994 776300,000000
EFX 2020-11-05 154,169998 154,869995 151,550003 150,720001 1013800,000000
EFX 2020-11-04 150,440002 155,929993 150,440002 151,020004 1254700,000000
EFX 2020-11-03 143,710007 151,080002 143,210007 149,080002 1808400,000000
EFX 2020-11-02 138,619995 142,270004 137,440002 140,979996 1395300,000000
EFX 2020-10-30 138,770004 140,279999 135,979996 135,770004 1539800,000000
EFX 2020-10-29 140,360001 141,919998 139,110001 138,710007 1635800,000000
EFX 2020-10-28 145,509995 147,240005 140,100006 140,029999 1616000,000000
EFX 2020-10-27 150,899994 152,160004 147,740005 146,910004 792200,000000
EFX 2020-10-26 151,429993 152,059998 149,110001 149,990005 1124000,000000
EFX 2020-10-23 157,360001 157,360001 149,779999 152,020004 1289600,000000
EFX 2020-10-22 158,149994 162,300003 153,589996 154,949997 2602000,000000
EFX 2020-10-21 160,139999 163,199997 159,889999 161,360001 798700,000000
EFX 2020-10-20 159,490005 161,110001 158,729996 158,740005 566500,000000
EFX 2020-10-19 163,350006 164,160004 157,880005 157,610001 496800,000000
EFX 2020-10-16 163,330002 164,000000 161,470001 162,339996 606100,000000
EFX 2020-10-15 163,410004 163,600006 160,389999 161,389999 533900,000000
EFX 2020-10-14 165,490005 166,610001 163,910004 163,169998 367600,000000
EFX 2020-10-13 163,149994 165,440002 163,110001 163,880005 425900,000000
EFX 2020-10-12 165,289993 166,419998 164,119995 163,559998 293400,000000
EFX 2020-10-09 163,210007 165,339996 161,690002 163,279999 319700,000000
EFX 2020-10-08 162,440002 165,559998 161,789993 160,800003 407100,000000
EFX 2020-10-07 159,029999 161,470001 158,250000 160,089996 624200,000000
EFX 2020-10-06 161,190002 161,460007 156,699997 156,309998 732400,000000
EFX 2020-10-05 159,229996 160,360001 158,240005 158,889999 394900,000000
EFX 2020-10-02 156,699997 160,710007 155,789993 157,990005 481300,000000
EFX 2020-10-01 157,570007 158,940002 157,020004 157,050003 588900,000000
EFX 2020-09-30 158,259995 159,190002 156,110001 155,940002 534100,000000
EFX 2020-09-29 158,600006 161,179993 157,610001 156,880005 374500,000000
EFX 2020-09-28 158,679993 159,429993 157,479996 157,149994 462900,000000
EFX 2020-09-25 150,910004 156,860001 150,910004 155,460007 729900,000000
EFX 2020-09-24 151,880005 153,570007 150,529999 151,009995 466000,000000
EFX 2020-09-23 156,339996 156,529999 151,000000 151,229996 581100,000000
EFX 2020-09-22 155,520004 157,419998 155,320007 155,139999 622000,000000
EFX 2020-09-21 154,070007 155,160004 152,210007 154,149994 817800,000000
EFX 2020-09-18 158,139999 159,119995 154,399994 154,970001 1019700,000000
EFX 2020-09-17 157,380005 159,350006 155,539993 158,190002 970000,000000
EFX 2020-09-16 160,720001 161,369995 158,750000 158,149994 647800,000000
EFX 2020-09-15 164,449997 164,589996 159,520004 159,250000 562800,000000
EFX 2020-09-14 164,440002 165,429993 163,240005 162,320007 823300,000000
EFX 2020-09-11 162,380005 162,919998 160,279999 161,559998 915200,000000
EFX 2020-09-10 167,440002 169,350006 161,350006 160,699997 1129100,000000
EFX 2020-09-09 166,500000 169,910004 164,880005 166,679993 989200,000000
EFX 2020-09-08 164,869995 166,339996 160,320007 162,820007 1308900,000000
EFX 2020-09-04 170,539993 171,529999 165,600006 165,369995 769600,000000
EFX 2020-09-03 173,250000 174,169998 167,339996 167,820007 531500,000000
EFX 2020-09-02 169,639999 174,720001 169,020004 173,070007 515500,000000
EFX 2020-09-01 167,429993 169,250000 166,490005 167,660004 623100,000000
EFX 2020-08-31 168,210007 168,839996 165,639999 167,240005 676100,000000
EFX 2020-08-28 166,250000 169,039993 165,020004 167,339996 709500,000000
EFX 2020-08-27 162,199997 167,050003 161,660004 165,179993 713700,000000
EFX 2020-08-26 159,660004 162,399994 159,369995 160,289993 1112200,000000
EFX 2020-08-25 160,080002 161,199997 159,119995 159,199997 558200,000000
EFX 2020-08-24 159,509995 159,820007 157,220001 158,410004 1183000,000000
EFX 2020-08-21 160,610001 161,000000 158,289993 157,970001 730800,000000
EFX 2020-08-20 160,699997 162,029999 159,800003 160,080002 598700,000000
EFX 2020-08-19 165,100006 165,199997 161,259995 160,440002 523100,000000
EFX 2020-08-18 164,470001 166,600006 164,020004 163,389999 709600,000000
EFX 2020-08-17 165,889999 166,539993 164,320007 162,970001 366100,000000
EFX 2020-08-14 166,119995 167,100006 163,929993 163,330002 321000,000000
EFX 2020-08-13 165,490005 167,589996 165,490005 165,320007 386400,000000
EFX 2020-08-12 165,130005 168,279999 165,130005 165,440002 389900,000000
EFX 2020-08-11 165,429993 167,369995 161,910004 163,100006 981200,000000
EFX 2020-08-10 166,389999 167,149994 163,970001 163,259995 808500,000000
EFX 2020-08-07 163,100006 166,720001 162,610001 165,220001 594900,000000
EFX 2020-08-06 162,100006 163,139999 162,100006 161,389999 387500,000000
EFX 2020-08-05 161,839996 163,179993 161,770004 161,229996 458400,000000
EFX 2020-08-04 162,460007 163,479996 160,220001 159,380005 524000,000000
EFX 2020-08-03 163,259995 163,740005 161,649994 161,470001 411700,000000
EFX 2020-07-31 163,869995 164,429993 160,460007 161,169998 525300,000000
EFX 2020-07-30 163,699997 164,630005 162,119995 162,039993 487100,000000
EFX 2020-07-29 162,039993 166,059998 162,039993 164,220001 572500,000000
EFX 2020-07-28 165,429993 166,199997 162,240005 160,990005 916100,000000
EFX 2020-07-27 167,869995 168,160004 163,750000 163,949997 978200,000000
EFX 2020-07-24 176,960007 176,960007 165,610001 165,729996 1315500,000000
EFX 2020-07-23 175,000000 181,759995 174,369995 175,130005 2603400,000000
EFX 2020-07-22 166,589996 169,210007 166,470001 166,580002 1231100,000000
EFX 2020-07-21 168,380005 169,080002 165,800003 164,910004 771100,000000
EFX 2020-07-20 166,460007 168,869995 166,089996 166,369995 864200,000000
EFX 2020-07-17 166,139999 167,520004 165,179993 165,380005 785900,000000
EFX 2020-07-16 164,820007 165,669998 162,779999 163,800003 628300,000000
EFX 2020-07-15 165,169998 165,800003 163,380005 163,529999 715600,000000
EFX 2020-07-14 162,869995 164,039993 161,449997 162,050003 845200,000000
EFX 2020-07-13 165,089996 166,669998 163,020004 162,240005 708800,000000
EFX 2020-07-10 161,130005 163,479996 160,559998 161,720001 679600,000000
EFX 2020-07-09 168,669998 169,350006 160,339996 160,410004 1839500,000000
EFX 2020-07-08 168,470001 170,110001 168,470001 167,660004 750400,000000
EFX 2020-07-07 171,089996 172,619995 168,039993 167,259995 1332900,000000
EFX 2020-07-06 173,729996 174,589996 171,250000 170,089996 884400,000000
EFX 2020-07-02 174,919998 175,940002 171,830002 170,429993 689600,000000
EFX 2020-07-01 172,399994 175,059998 172,270004 172,089996 682700,000000
EFX 2020-06-30 167,009995 172,639999 166,720001 170,410004 823900,000000
EFX 2020-06-29 167,830002 168,860001 165,699997 166,289993 443100,000000
EFX 2020-06-26 167,410004 168,520004 165,869995 166,100006 1111600,000000
EFX 2020-06-25 165,639999 168,119995 163,389999 166,509995 465000,000000
EFX 2020-06-24 170,399994 171,389999 166,020004 164,750000 665400,000000
EFX 2020-06-23 172,070007 172,789993 170,759995 170,169998 513200,000000
EFX 2020-06-22 168,110001 172,110001 167,289993 169,910004 520100,000000
EFX 2020-06-19 172,839996 173,279999 167,320007 166,470001 934600,000000
EFX 2020-06-18 169,419998 172,289993 168,710007 169,380005 895700,000000
EFX 2020-06-17 170,419998 172,820007 168,850006 169,020004 626700,000000
EFX 2020-06-16 173,160004 173,740005 167,630005 168,289993 758200,000000
EFX 2020-06-15 164,440002 169,089996 163,809998 167,520004 841600,000000
EFX 2020-06-12 172,309998 173,389999 164,389999 166,550003 793200,000000
EFX 2020-06-11 172,440002 174,059998 166,580002 167,210007 1002900,000000
EFX 2020-06-10 175,880005 176,779999 174,389999 173,550003 833400,000000
EFX 2020-06-09 177,910004 177,929993 172,630005 173,539993 1078000,000000
EFX 2020-06-08 175,860001 180,070007 174,779999 177,919998 1074100,000000
EFX 2020-06-05 178,759995 179,740005 174,520004 175,500000 1095500,000000
EFX 2020-06-04 172,820007 177,190002 172,820007 175,059998 1224900,000000
EFX 2020-06-03 168,720001 174,080002 166,710007 172,529999 1415900,000000
EFX 2020-06-02 155,820007 167,389999 154,080002 165,690002 1638000,000000
EFX 2020-06-01 153,830002 156,649994 153,259995 153,729996 949800,000000
EFX 2020-05-29 154,830002 155,199997 151,270004 152,250000 1431800,000000
ERIC 2022-06-27 7,960000 8,045000 7,882700 7,950000 8159129,000000
ERIC 2022-06-24 7,690000 7,835000 7,655000 7,830000 6269690,000000
ERIC 2022-06-23 7,560000 7,680000 7,530000 7,600000 13029134,000000
ERIC 2022-06-22 7,710000 7,760000 7,670000 7,700000 12067266,000000
ERIC 2022-06-21 7,640000 7,720000 7,605000 7,650000 9741008,000000
ERIC 2022-06-17 7,380000 7,495000 7,340000 7,430000 16429035,000000
ERIC 2022-06-16 7,290000 7,360000 7,260000 7,300000 9219488,000000
ERIC 2022-06-15 7,470000 7,610000 7,380000 7,550000 8423624,000000
ERIC 2022-06-14 7,390000 7,445000 7,290000 7,340000 8859919,000000
ERIC 2022-06-13 7,430000 7,475000 7,320000 7,370000 8547344,000000
ERIC 2022-06-10 7,720000 7,740000 7,530000 7,530000 10757020,000000
ERIC 2022-06-09 8,260000 8,279500 7,910000 8,000000 8670598,000000
ERIC 2022-06-08 8,220000 8,317100 8,190000 8,200000 4480822,000000
ERIC 2022-06-07 8,170000 8,320000 8,150000 8,310000 4646767,000000
ERIC 2022-06-06 8,210000 8,320000 8,180000 8,220000 4900465,000000
ERIC 2022-06-03 8,240000 8,280000 8,200000 8,210000 4061639,000000
ERIC 2022-06-02 8,180000 8,340000 8,090000 8,340000 8122056,000000
ERIC 2022-06-01 8,150000 8,170000 8,020000 8,060000 9351753,000000
ERIC 2022-05-31 8,160000 8,180000 8,050000 8,080000 7011129,000000
ERIC 2022-05-27 8,150000 8,260000 8,120000 8,250000 5012800,000000
ERIC 2022-05-26 7,900000 8,100000 7,900000 8,050000 6440426,000000
ERIC 2022-05-25 7,840000 7,950000 7,810000 7,920000 8432159,000000
ERIC 2022-05-24 7,840000 7,920000 7,810000 7,810000 3124819,000000
ERIC 2022-05-23 7,930000 8,020000 7,900000 7,980000 5495778,000000
ERIC 2022-05-20 7,840000 7,850000 7,640000 7,770000 4261554,000000
ERIC 2022-05-19 7,700000 7,840000 7,690000 7,770000 6946180,000000
ERIC 2022-05-18 7,900000 7,940000 7,720000 7,750000 7504527,000000
ERIC 2022-05-17 7,960000 8,050000 7,940000 8,050000 7521775,000000
ERIC 2022-05-13 7,560000 7,700000 7,550000 7,650000 6675884,000000
ERIC 2022-05-12 7,350000 7,520000 7,300000 7,460000 8822260,000000
ERIC 2022-05-11 7,610000 7,750000 7,460000 7,460000 11199413,000000
ERIC 2022-05-10 7,660000 7,710000 7,560000 7,660000 6742449,000000
ERIC 2022-05-09 7,590000 7,650000 7,500000 7,510000 9441143,000000
ERIC 2022-05-06 7,780000 7,800000 7,640000 7,710000 8717001,000000
ERIC 2022-05-05 8,160000 8,160000 7,910000 7,980000 9552370,000000
ERIC 2022-05-04 8,210000 8,430000 8,140000 8,420000 7505838,000000
ERIC 2022-05-03 8,140000 8,230000 8,110000 8,200000 5046968,000000
ERIC 2022-05-02 7,950000 8,070000 7,920000 8,070000 5799303,000000
ERIC 2022-04-29 8,100000 8,150000 7,940000 7,960000 6775628,000000
ERIC 2022-04-27 8,200000 8,260000 8,120000 8,180000 7577101,000000
ERIC 2022-04-26 8,420000 8,430000 8,230000 8,240000 6140240,000000
ERIC 2022-04-25 8,410000 8,500000 8,320000 8,470000 7141617,000000
ERIC 2022-04-22 8,670000 8,690000 8,480000 8,530000 6277335,000000
ERIC 2022-04-21 8,730000 8,740000 8,520000 8,520000 8941176,000000
ERIC 2022-04-20 8,780000 8,810000 8,570000 8,770000 13487939,000000
ERIC 2022-04-19 8,450000 8,560000 8,410000 8,540000 10165240,000000
ERIC 2022-04-18 8,390000 8,500000 8,380000 8,480000 7600060,000000
ERIC 2022-04-14 8,890000 8,990000 8,460000 8,490000 13942251,000000
ERIC 2022-04-13 9,250000 9,360000 9,210000 9,360000 10715275,000000
ERIC 2022-04-12 9,550000 9,550000 9,280000 9,300000 13502264,000000
ERIC 2022-04-11 9,520000 9,680000 9,330000 9,350000 8267906,000000
ERIC 2022-04-08 9,740000 9,800000 9,630000 9,660000 14149317,000000
ERIC 2022-04-07 9,540000 9,630000 9,460000 9,590000 7657266,000000
ERIC 2022-04-06 9,540000 9,560000 9,370000 9,450000 10984706,000000
ERIC 2022-04-05 9,610000 9,650000 9,510000 9,540000 9591202,000000
ERIC 2022-04-04 9,540000 9,560000 9,440000 9,470000 4864750,000000
ERIC 2022-04-01 9,430000 9,570000 9,340000 9,510000 13575447,000000
ERIC 2022-03-31 9,230000 9,260000 9,130000 9,140000 6785112,000000
ERIC 2022-03-30 9,500000 9,510000 9,320000 9,350000 11383395,000000
ERIC 2022-03-29 9,570000 9,600000 9,120000 9,270000 11571224,000000
ERIC 2022-03-28 9,040000 9,420000 9,020000 9,380000 16107436,000000
ERIC 2022-03-25 9,240000 9,340000 9,170000 9,270000 16099618,000000
ERIC 2022-03-24 9,170000 9,260000 9,130000 9,210000 5037933,000000
ERIC 2022-03-23 9,030000 9,070000 8,990000 9,010000 7137983,000000
ERIC 2022-03-22 9,180000 9,190000 9,100000 9,130000 3809848,000000
ERIC 2022-03-21 9,160000 9,200000 9,010000 9,050000 6278339,000000
ERIC 2022-03-18 8,850000 9,080000 8,850000 9,050000 5843857,000000
ERIC 2022-03-17 8,880000 9,010000 8,870000 8,980000 5669194,000000
ERIC 2022-03-16 8,820000 8,900000 8,700000 8,890000 7536873,000000
ERIC 2022-03-15 8,650000 8,670000 8,520000 8,660000 6467625,000000
ERIC 2022-03-14 8,600000 8,820000 8,590000 8,640000 14460262,000000
ERIC 2022-03-11 8,570000 8,570000 8,380000 8,450000 14781398,000000
ERIC 2022-03-10 8,370000 8,500000 8,320000 8,390000 9828771,000000
ERIC 2022-03-09 8,600000 8,610000 8,330000 8,430000 17458440,000000
ERIC 2022-03-08 8,030000 8,150000 7,810000 8,000000 17258164,000000
ERIC 2022-03-07 8,040000 8,070000 7,710000 7,710000 14584909,000000
ERIC 2022-03-04 8,080000 8,210000 8,040000 8,100000 17584444,000000
ERIC 2022-03-03 8,220000 8,220000 8,010000 8,070000 14112526,000000
ERIC 2022-03-02 7,600000 8,140000 7,580000 8,120000 41153836,000000
ERIC 2022-03-01 8,830000 9,110000 8,820000 8,860000 39621400,000000
ERIC 2022-02-28 9,210000 9,360000 9,140000 9,280000 23197888,000000
ERIC 2022-02-25 9,990000 10,140000 9,980000 10,120000 11980237,000000
ERIC 2022-02-24 9,420000 9,910000 9,420000 9,900000 10600449,000000
ERIC 2022-02-23 10,070000 10,100000 9,800000 9,810000 7324139,000000
ERIC 2022-02-22 10,060000 10,170000 9,940000 10,050000 12487980,000000
ERIC 2022-02-18 10,180000 10,200000 10,010000 10,060000 15998644,000000
ERIC 2022-02-17 10,280000 10,630000 10,270000 10,310000 37706368,000000
ERIC 2022-02-16 10,820000 11,040000 10,560000 11,010000 35849800,000000
ERIC 2022-02-15 12,340000 12,470000 12,300000 12,450000 8759090,000000
ERIC 2022-02-14 12,250000 12,260000 12,090000 12,150000 6779642,000000
ERIC 2022-02-11 12,600000 12,650000 12,340000 12,380000 6254499,000000
ERIC 2022-02-10 12,520000 12,690000 12,440000 12,470000 6771045,000000
ERIC 2022-02-09 12,670000 12,780000 12,660000 12,750000 3726015,000000
ERIC 2022-02-08 12,500000 12,610000 12,470000 12,600000 4247541,000000
ERIC 2022-02-07 12,520000 12,660000 12,490000 12,600000 6035487,000000
ERIC 2022-02-04 12,410000 12,500000 12,320000 12,440000 5922943,000000
ERIC 2022-02-03 12,510000 12,610000 12,490000 12,500000 7181568,000000
ERIC 2022-02-02 12,350000 12,450000 12,290000 12,430000 6957311,000000
ERIC 2022-02-01 12,340000 12,410000 12,280000 12,370000 8527869,000000
ERIC 2022-01-31 12,190000 12,390000 12,180000 12,380000 8792679,000000
ERIC 2022-01-28 11,860000 12,070000 11,810000 12,070000 9031078,000000
ERIC 2022-01-27 12,070000 12,180000 11,990000 12,090000 14212006,000000
ERIC 2022-01-26 11,870000 11,990000 11,720000 11,820000 13250565,000000
ERIC 2022-01-25 11,520000 11,800000 11,490000 11,700000 22564258,000000
ERIC 2022-01-24 10,720000 10,920000 10,540000 10,900000 16128496,000000
ERIC 2022-01-21 11,180000 11,190000 10,990000 11,010000 7732504,000000
ERIC 2022-01-20 11,440000 11,490000 11,250000 11,260000 6943572,000000
ERIC 2022-01-19 11,370000 11,400000 11,280000 11,340000 5830362,000000
ERIC 2022-01-18 11,430000 11,440000 11,210000 11,250000 6980803,000000
ERIC 2022-01-14 11,390000 11,440000 11,250000 11,360000 4814689,000000
ERIC 2022-01-13 11,510000 11,540000 11,360000 11,360000 5722007,000000
ERIC 2022-01-12 11,460000 11,500000 11,390000 11,410000 7127197,000000
ERIC 2022-01-11 11,290000 11,360000 11,190000 11,320000 6090522,000000
ERIC 2022-01-10 10,930000 11,150000 10,880000 11,140000 8145925,000000
ERIC 2022-01-07 11,030000 11,120000 10,960000 11,040000 6509387,000000
ERIC 2022-01-06 10,860000 10,900000 10,730000 10,790000 3180076,000000
ERIC 2022-01-05 10,970000 11,060000 10,810000 10,820000 3632414,000000
ERIC 2022-01-04 11,110000 11,130000 10,940000 10,970000 7034254,000000
ERIC 2022-01-03 10,970000 11,020000 10,910000 11,020000 4339385,000000
ERIC 2021-12-31 10,910000 10,930000 10,850000 10,870000 1625298,000000
ERIC 2021-12-30 10,960000 11,020000 10,940000 10,940000 3601090,000000
ERIC 2021-12-29 10,920000 10,990000 10,910000 10,970000 4811102,000000
ERIC 2021-12-28 10,950000 10,960000 10,850000 10,880000 5219135,000000
ERIC 2021-12-27 10,830000 10,890000 10,810000 10,850000 2960199,000000
ERIC 2021-12-23 10,760000 10,820000 10,750000 10,770000 2811828,000000
ERIC 2021-12-22 10,590000 10,700000 10,550000 10,690000 2974921,000000
ERIC 2021-12-21 10,520000 10,660000 10,510000 10,630000 5259435,000000
ERIC 2021-12-20 10,530000 10,520000 10,400000 10,470000 4059817,000000
ERIC 2021-12-17 10,510000 10,640000 10,470000 10,540000 7605026,000000
ERIC 2021-12-16 10,720000 10,730000 10,570000 10,580000 6691643,000000
ERIC 2021-12-15 10,430000 10,570000 10,350000 10,550000 7390820,000000
ERIC 2021-12-14 10,380000 10,460000 10,290000 10,370000 6136608,000000
ERIC 2021-12-13 10,410000 10,430000 10,310000 10,320000 6740682,000000
ERIC 2021-12-10 10,420000 10,500000 10,380000 10,410000 6628446,000000
ERIC 2021-12-09 10,280000 10,350000 10,250000 10,250000 9231687,000000
ERIC 2021-12-08 10,390000 10,400000 10,210000 10,290000 8601564,000000
ERIC 2021-12-07 10,310000 10,460000 10,300000 10,440000 11756625,000000
ERIC 2021-12-06 10,290000 10,380000 10,180000 10,330000 10899470,000000
ERIC 2021-12-03 10,110000 10,130000 9,930000 10,000000 7403344,000000
ERIC 2021-12-02 10,210000 10,360000 10,180000 10,280000 9769747,000000
ERIC 2021-12-01 10,260000 10,350000 10,020000 10,020000 13748418,000000
ERIC 2021-11-30 10,190000 10,190000 9,940000 10,000000 12340265,000000
ERIC 2021-11-29 10,310000 10,350000 10,230000 10,300000 5050764,000000
ERIC 2021-11-26 10,200000 10,260000 10,090000 10,120000 4313644,000000
ERIC 2021-11-24 10,290000 10,510000 10,290000 10,440000 7677522,000000
ERIC 2021-11-23 10,290000 10,330000 10,130000 10,310000 16586008,000000
ERIC 2021-11-22 10,380000 10,420000 10,130000 10,140000 15962504,000000
ERIC 2021-11-19 10,920000 11,020000 10,900000 10,920000 3853664,000000
ERIC 2021-11-18 10,880000 10,980000 10,810000 10,960000 5425916,000000
ERIC 2021-11-17 10,940000 11,030000 10,920000 10,970000 5577994,000000
ERIC 2021-11-16 10,890000 10,930000 10,850000 10,870000 4634992,000000
ERIC 2021-11-15 10,830000 10,890000 10,800000 10,850000 4851741,000000
ERIC 2021-11-12 10,980000 11,030000 10,950000 10,990000 2888543,000000
ERIC 2021-11-11 11,020000 11,050000 10,980000 11,000000 1979035,000000
ERIC 2021-11-10 11,100000 11,140000 10,950000 10,970000 3008011,000000
ERIC 2021-11-09 11,180000 11,190000 11,080000 11,150000 5120546,000000
ERIC 2021-11-08 11,050000 11,140000 11,020000 11,060000 3930403,000000
ERIC 2021-11-05 10,970000 10,980000 10,920000 10,950000 3856131,000000
ERIC 2021-11-04 11,000000 11,010000 10,810000 10,850000 5530813,000000
ERIC 2021-11-03 10,850000 10,990000 10,820000 10,990000 5735117,000000
ERIC 2021-11-02 10,750000 10,810000 10,660000 10,680000 8736421,000000
ERIC 2021-11-01 10,820000 10,930000 10,800000 10,840000 8425292,000000
ERIC 2021-10-29 10,930000 10,980000 10,820000 10,870000 4910708,000000
ERIC 2021-10-28 11,100000 11,110000 10,970000 11,040000 6208573,000000
ERIC 2021-10-27 11,090000 11,120000 11,000000 11,000000 5736994,000000
ERIC 2021-10-26 11,140000 11,180000 11,080000 11,110000 5626104,000000
ERIC 2021-10-25 11,110000 11,160000 11,040000 11,040000 9864703,000000
ERIC 2021-10-22 11,630000 11,660000 11,530000 11,580000 5146850,000000
ERIC 2021-10-21 11,900000 11,970000 11,860000 11,930000 4174020,000000
ERIC 2021-10-20 11,830000 11,880000 11,750000 11,840000 4946156,000000
ERIC 2021-10-19 11,900000 11,960000 11,700000 11,740000 12780969,000000
ERIC 2021-10-18 12,170000 12,240000 12,130000 12,210000 5812244,000000
ERIC 2021-10-15 12,230000 12,240000 12,160000 12,180000 5642894,000000
ERIC 2021-10-14 12,190000 12,200000 12,090000 12,100000 6535962,000000
ERIC 2021-10-13 12,040000 12,130000 12,030000 12,120000 4723459,000000
ERIC 2021-10-12 11,960000 11,970000 11,840000 11,880000 7797352,000000
ERIC 2021-10-11 11,830000 11,960000 11,820000 11,900000 8928150,000000
ERIC 2021-10-08 11,710000 11,730000 11,600000 11,670000 5041259,000000
ERIC 2021-10-07 11,550000 11,680000 11,540000 11,580000 6175642,000000
ERIC 2021-10-06 11,370000 11,380000 11,220000 11,340000 5942403,000000
ERIC 2021-10-05 11,210000 11,390000 11,180000 11,370000 7885318,000000
ERIC 2021-10-04 11,330000 11,340000 11,140000 11,160000 8197613,000000
ERIC 2021-10-01 11,270000 11,280000 11,100000 11,170000 3956352,000000
ERIC 2021-09-30 11,250000 11,320000 11,140000 11,200000 5936475,000000
ERIC 2021-09-29 11,280000 11,320000 11,100000 11,130000 7162916,000000
ERIC 2021-09-28 11,740000 11,730000 11,400000 11,450000 9360238,000000
ERIC 2021-09-27 11,750000 11,780000 11,590000 11,610000 12211715,000000
ERIC 2021-09-24 11,500000 11,630000 11,470000 11,610000 5711524,000000
ERIC 2021-09-23 11,350000 11,460000 11,330000 11,370000 6305445,000000
ERIC 2021-09-22 11,140000 11,170000 11,070000 11,080000 4472073,000000
ERIC 2021-09-21 11,110000 11,120000 10,960000 11,020000 5517912,000000
ERIC 2021-09-20 10,960000 11,060000 10,880000 10,980000 5842741,000000
ERIC 2021-09-17 11,480000 11,490000 11,270000 11,280000 4049651,000000
ERIC 2021-09-16 11,600000 11,630000 11,540000 11,610000 3522980,000000
ERIC 2021-09-15 11,620000 11,660000 11,580000 11,610000 5166488,000000
ERIC 2021-09-14 11,830000 11,850000 11,680000 11,700000 3199863,000000
ERIC 2021-09-13 11,920000 11,930000 11,780000 11,810000 5629296,000000
ERIC 2021-09-10 11,910000 11,920000 11,770000 11,770000 4182444,000000
ERIC 2021-09-09 11,880000 11,960000 11,820000 11,830000 4172923,000000
ERIC 2021-09-08 11,850000 11,880000 11,760000 11,770000 2367176,000000
ERIC 2021-09-07 11,950000 12,040000 11,880000 11,890000 5479194,000000
ERIC 2021-09-03 12,050000 12,090000 12,010000 12,090000 3411610,000000
ERIC 2021-09-02 12,070000 12,130000 12,060000 12,130000 2692987,000000
ERIC 2021-09-01 11,910000 11,990000 11,910000 11,950000 2884983,000000
ERIC 2021-08-31 11,910000 11,920000 11,810000 11,820000 2524552,000000
ERIC 2021-08-30 11,880000 11,930000 11,870000 11,870000 2905105,000000
ERIC 2021-08-27 11,770000 11,920000 11,760000 11,910000 3089773,000000
ERIC 2021-08-26 11,930000 12,000000 11,890000 11,900000 4170762,000000
ERIC 2021-08-25 11,870000 11,890000 11,730000 11,820000 4470096,000000
ERIC 2021-08-24 11,620000 11,670000 11,580000 11,620000 4765839,000000
ERIC 2021-08-23 11,400000 11,550000 11,370000 11,520000 4405706,000000
ERIC 2021-08-20 11,240000 11,320000 11,220000 11,290000 3053598,000000
ERIC 2021-08-19 11,180000 11,290000 11,160000 11,250000 4212579,000000
ERIC 2021-08-18 11,470000 11,480000 11,360000 11,380000 2675880,000000
ERIC 2021-08-17 11,400000 11,460000 11,310000 11,330000 3474244,000000
ERIC 2021-08-16 11,510000 11,520000 11,420000 11,490000 3211199,000000
ERIC 2021-08-13 11,590000 11,650000 11,560000 11,630000 2598799,000000
ERIC 2021-08-12 11,550000 11,650000 11,510000 11,650000 2483303,000000
ERIC 2021-08-11 11,640000 11,640000 11,550000 11,600000 2724783,000000
ERIC 2021-08-10 11,620000 11,650000 11,530000 11,600000 5950222,000000
ERIC 2021-08-09 115027,000000 11,620000 11,510000 11,600000 3349120,000000
ERIC 2021-08-06 11,470000 11,570000 11,470000 11,530000 5340590,000000
ERIC 2021-08-05 11,590000 11,620000 11,520000 11,540000 2140745,000000
ERIC 2021-08-04 11,600000 11,640000 11,540000 11,550000 4271239,000000
ERIC 2021-08-03 11,590000 11,690000 11,560000 11,680000 5215078,000000
ERIC 2021-08-02 11,620000 11,710000 11,600000 11,640000 3238015,000000
ERIC 2021-07-30 11,490000 11,540000 11,470000 11,530000 5029522,000000
ERIC 2021-07-29 11,510000 11,640000 11,470000 11,490000 7352199,000000
ERIC 2021-07-28 11,440000 11,540000 11,380000 11,510000 5414653,000000
ERIC 2021-07-27 11,490000 11,490000 11,320000 11,450000 7015799,000000
ERIC 2021-07-26 11,630000 11,680000 11,570000 11,650000 5199807,000000
ERIC 2021-07-23 11,730000 11,730000 11,620000 11,650000 5407403,000000
ERIC 2021-07-22 11,700000 11,720000 11,600000 11,660000 5564349,000000
ERIC 2021-07-21 11,700000 11,720000 11,600000 11,660000 1361838,000000
ERIC 2021-07-20 11,550000 11,640000 11,520000 11,600000 7024828,000000
ERIC 2021-07-19 11,800000 11,850000 11,550000 11,630000 11788228,000000
ERIC 2021-07-16 12,050000 12,080000 11,800000 11,820000 29001750,000000
ERIC 2021-07-15 13,240000 13,290000 13,110000 13,250000 6106687,000000
ERIC 2021-07-14 13,310000 13,360000 13,220000 13,230000 5424127,000000
ERIC 2021-07-13 13,300000 13,400000 13,260000 13,290000 5527427,000000
ERIC 2021-07-12 13,010000 13,090000 12,980000 13,000000 2471329,000000
ERIC 2021-07-09 12,990000 13,050000 12,980000 13,010000 5035062,000000
ERIC 2021-07-08 12,910000 12,980000 12,860000 12,940000 4669653,000000
ERIC 2021-07-07 13,080000 13,120000 12,960000 13,040000 4813853,000000
ERIC 2021-07-06 13,020000 13,040000 12,840000 12,940000 4895691,000000
ERIC 2021-07-02 12,760000 12,850000 12,710000 12,840000 3202845,000000
ERIC 2021-07-01 12,680000 12,750000 12,660000 12,750000 3795069,000000
ERIC 2021-06-30 12,680000 12,700000 12,540000 12,580000 4042505,000000
ERIC 2021-06-29 12,830000 12,830000 12,650000 12,700000 4468581,000000
ERIC 2021-06-28 12,730000 12,750000 12,670000 12,680000 3218265,000000
ERIC 2021-06-25 12,560000 12,680000 12,540000 12,620000 3648967,000000
ERIC 2021-06-24 12,580000 12,640000 12,520000 12,580000 4677754,000000
ERIC 2021-06-23 12,540000 12,590000 12,400000 12,420000 5238184,000000
ERIC 2021-06-22 12,750000 12,880000 12,720000 12,830000 4399002,000000
ERIC 2021-06-21 12,760000 12,760000 12,660000 12,690000 7049303,000000
ERIC 2021-06-18 12,560000 12,670000 12,520000 12,560000 25210356,000000
ERIC 2021-06-17 12,770000 12,850000 12,750000 12,790000 6853534,000000
ERIC 2021-06-16 13,080000 13,120000 12,910000 12,990000 8461154,000000
ERIC 2021-06-15 13,120000 13,120000 12,910000 12,930000 4637239,000000
ERIC 2021-06-14 13,120000 13,130000 13,050000 13,100000 5137451,000000
ERIC 2021-06-11 13,270000 13,280000 13,120000 13,180000 2570290,000000
ERIC 2021-06-10 13,060000 13,230000 13,040000 13,180000 4679928,000000
ERIC 2021-06-09 13,200000 13,220000 13,030000 13,040000 9197795,000000
ERIC 2021-06-08 13,200000 13,260000 13,130000 13,140000 4106611,000000
ERIC 2021-06-07 13,200000 13,210000 13,080000 13,100000 3419427,000000
ERIC 2021-06-04 13,110000 13,210000 13,060000 13,160000 5229390,000000
ERIC 2021-06-03 13,050000 13,160000 12,980000 13,120000 6795411,000000
ERIC 2021-06-02 13,130000 13,220000 13,090000 13,160000 7619162,000000
ERIC 2021-06-01 13,260000 13,290000 13,140000 13,150000 5898078,000000
ERIC 2021-05-28 13,380000 13,480000 13,340000 13,430000 4871544,000000
ERIC 2021-05-27 13,220000 13,320000 13,210000 13,300000 3920100,000000
ERIC 2021-05-26 13,280000 13,360000 13,190000 13,190000 7391800,000000
ERIC 2021-05-25 13,420000 13,440000 13,330000 13,440000 4249000,000000
ERIC 2021-05-24 13,410000 13,510000 13,340000 13,360000 5151900,000000
ERIC 2021-05-21 13,650000 13,670000 13,530000 13,530000 3409900,000000
ERIC 2021-05-20 13,440000 13,720000 13,430000 13,680000 5057200,000000
ERIC 2021-05-19 13,290000 13,420000 13,260000 13,400000 5690800,000000
ERIC 2021-05-18 13,390000 13,480000 13,320000 13,380000 6109600,000000
ERIC 2021-05-17 13,180000 13,240000 13,110000 13,160000 3416500,000000
ERIC 2021-05-14 13,160000 13,280000 13,110000 13,260000 5639800,000000
ERIC 2021-05-13 12,970000 13,130000 12,900000 13,020000 4188600,000000
ERIC 2021-05-12 13,250000 13,250000 12,940000 12,970000 6099200,000000
ERIC 2021-05-11 13,190000 13,340000 13,160000 13,290000 6363400,000000
ERIC 2021-05-10 13,950000 13,960000 13,600000 13,630000 9148200,000000
ERIC 2021-05-07 13,740000 14,010000 13,720000 13,900000 8364100,000000
ERIC 2021-05-06 13,610000 13,750000 13,610000 13,690000 5388200,000000
ERIC 2021-05-05 13,670000 13,750000 13,560000 13,690000 3087400,000000
ERIC 2021-05-04 13,560000 13,610000 13,360000 13,460000 5523200,000000
ERIC 2021-05-03 13,760000 13,910000 13,750000 13,890000 5051200,000000
ERIC 2021-04-30 13,890000 13,920000 13,750000 13,790000 3685700,000000
ERIC 2021-04-29 14,040000 14,080000 13,830000 13,970000 5396500,000000
ERIC 2021-04-28 14,000000 14,110000 13,980000 14,040000 4101800,000000
ERIC 2021-04-27 13,970000 14,160000 13,960000 14,140000 6175800,000000
ERIC 2021-04-26 14,110000 14,170000 14,050000 14,130000 4369000,000000
ERIC 2021-04-23 14,150000 14,200000 14,090000 14,160000 4225100,000000
ERIC 2021-04-22 14,110000 14,250000 14,010000 14,090000 10448000,000000
ERIC 2021-04-21 14,060000 14,390000 14,030000 14,340000 15278100,000000
ERIC 2021-04-20 13,770000 13,810000 13,520000 13,540000 9855700,000000
ERIC 2021-04-19 13,960000 14,050000 13,690000 13,740000 10931200,000000
ERIC 2021-04-16 13,980000 14,110000 13,900000 14,050000 7293500,000000
ERIC 2021-04-15 13,830000 13,910000 13,750000 13,840000 6828700,000000
ERIC 2021-04-14 13,880000 13,910000 13,660000 13,680000 9199600,000000
ERIC 2021-04-13 13,900000 14,000000 13,870000 13,980000 5386900,000000
ERIC 2021-04-12 13,880000 13,920000 13,780000 13,800000 3021300,000000
ERIC 2021-04-09 13,910000 14,030000 13,890000 13,980000 5890900,000000
ERIC 2021-04-08 14,010000 14,050000 13,820000 13,950000 8874400,000000
ERIC 2021-04-07 13,550000 13,660000 13,500000 13,610000 7110000,000000
ERIC 2021-04-06 13,500000 13,540000 13,420000 13,520000 5312900,000000
ERIC 2021-04-05 13,130000 13,410000 13,130000 13,400000 6287400,000000
ERIC 2021-04-01 13,260000 13,360000 13,020000 13,070000 8319900,000000
ERIC 2021-03-31 13,210000 13,260000 13,160000 13,190000 3994300,000000
ERIC 2021-03-30 13,240000 13,320000 13,170000 13,160000 7186300,000000
ERIC 2021-03-29 13,400000 13,550000 13,340000 13,250000 4990100,000000
ERIC 2021-03-26 13,300000 13,520000 13,280000 13,400000 4155000,000000
ERIC 2021-03-25 13,200000 13,260000 13,070000 13,090000 5756000,000000
ERIC 2021-03-24 13,340000 13,350000 13,160000 13,060000 5021900,000000
ERIC 2021-03-23 13,620000 13,760000 13,450000 13,350000 5938600,000000
ERIC 2021-03-22 13,400000 13,470000 13,360000 13,260000 4886800,000000
ERIC 2021-03-19 13,320000 13,410000 13,250000 13,210000 6075800,000000
ERIC 2021-03-18 13,440000 13,590000 13,360000 13,270000 4336000,000000
ERIC 2021-03-17 13,430000 13,780000 13,360000 13,580000 6001700,000000
ERIC 2021-03-16 13,690000 13,830000 13,660000 13,650000 7345200,000000
ERIC 2021-03-15 13,570000 13,760000 13,520000 13,560000 8839400,000000
ERIC 2021-03-12 13,200000 13,490000 13,150000 13,360000 7479300,000000
ERIC 2021-03-11 13,110000 13,430000 13,080000 13,310000 8783600,000000
ERIC 2021-03-10 12,680000 12,730000 12,550000 12,460000 6619700,000000
ERIC 2021-03-09 12,290000 12,520000 12,280000 12,360000 7372600,000000
ERIC 2021-03-08 12,110000 12,230000 12,050000 11,960000 7431600,000000
ERIC 2021-03-05 12,100000 12,180000 11,880000 12,020000 7737300,000000
ERIC 2021-03-04 12,390000 12,440000 11,930000 11,970000 5797000,000000
ERIC 2021-03-03 12,600000 12,640000 12,450000 12,350000 5300400,000000
ERIC 2021-03-02 12,830000 12,860000 12,720000 12,630000 4620000,000000
ERIC 2021-03-01 12,670000 12,840000 12,650000 12,670000 4540000,000000
ERIC 2021-02-26 12,660000 12,670000 12,460000 12,420000 4727400,000000
ERIC 2021-02-25 12,790000 12,960000 12,590000 12,540000 9080800,000000
ERIC 2021-02-24 12,420000 12,620000 12,390000 12,450000 7769800,000000
ERIC 2021-02-23 12,630000 12,640000 12,370000 12,500000 6457600,000000
ERIC 2021-02-22 12,760000 12,820000 12,680000 12,590000 6797500,000000
ERIC 2021-02-19 13,010000 13,030000 12,810000 12,730000 10182200,000000
ERIC 2021-02-18 13,100000 13,160000 12,970000 12,930000 8672500,000000
ERIC 2021-02-17 13,230000 13,260000 13,010000 13,010000 6838600,000000
ERIC 2021-02-16 13,390000 13,520000 13,350000 13,250000 7228000,000000
ERIC 2021-02-12 13,500000 13,690000 13,500000 13,530000 2762900,000000
ERIC 2021-02-11 13,700000 13,710000 13,510000 13,470000 3103100,000000
ERIC 2021-02-10 13,700000 13,720000 13,470000 13,470000 4146600,000000
ERIC 2021-02-09 13,530000 13,650000 13,500000 13,400000 4490700,000000
ERIC 2021-02-08 13,230000 13,350000 13,230000 13,210000 5808400,000000
ERIC 2021-02-05 13,220000 13,270000 13,140000 13,030000 4582000,000000
ERIC 2021-02-04 13,110000 13,230000 13,040000 13,070000 7631600,000000
ERIC 2021-02-03 12,990000 13,280000 12,850000 13,050000 7050600,000000
ERIC 2021-02-02 12,910000 12,910000 12,650000 12,660000 7375100,000000
ERIC 2021-02-01 12,760000 12,820000 12,490000 12,630000 12492300,000000
ERIC 2021-01-29 12,950000 13,080000 12,190000 12,360000 25820600,000000
ERIC 2021-01-28 12,240000 12,290000 11,550000 11,520000 22593800,000000
ERIC 2021-01-27 11,850000 15,320000 11,770000 12,680000 45035400,000000
ERIC 2021-01-26 12,200000 12,230000 12,030000 11,920000 11679100,000000
ERIC 2021-01-25 11,860000 12,240000 11,840000 12,120000 17597000,000000
ERIC 2021-01-22 11,740000 11,850000 11,720000 11,720000 5316600,000000
ERIC 2021-01-21 11,740000 11,830000 11,700000 11,660000 4328800,000000
ERIC 2021-01-20 11,800000 11,880000 11,770000 11,730000 4261100,000000
ERIC 2021-01-19 11,800000 11,830000 11,660000 11,620000 4667400,000000
ERIC 2021-01-15 11,740000 11,840000 11,650000 11,650000 5313600,000000
ERIC 2021-01-14 11,750000 11,900000 11,670000 11,580000 9046800,000000
ERIC 2021-01-13 11,710000 11,780000 11,700000 11,630000 3956500,000000
ERIC 2021-01-12 11,740000 11,920000 11,690000 11,730000 6843200,000000
ERIC 2021-01-11 11,880000 11,950000 11,810000 11,750000 7853500,000000
ERIC 2021-01-08 12,020000 12,120000 11,990000 11,950000 6561300,000000
ERIC 2021-01-07 11,990000 12,040000 11,930000 11,890000 8622600,000000
ERIC 2021-01-06 12,240000 12,250000 12,120000 12,040000 5167500,000000
ERIC 2021-01-05 12,080000 12,240000 12,070000 12,090000 4013000,000000
ERIC 2021-01-04 12,220000 12,220000 11,910000 11,930000 5382300,000000
ERIC 2020-12-31 11,900000 11,950000 11,820000 11,840000 4294400,000000
ERIC 2020-12-30 12,010000 12,050000 11,840000 11,730000 2859600,000000
ERIC 2020-12-29 12,010000 12,120000 11,910000 11,840000 4463000,000000
ERIC 2020-12-28 11,850000 11,930000 11,700000 11,660000 5140600,000000
ERIC 2020-12-24 11,770000 11,830000 11,750000 11,650000 1720200,000000
ERIC 2020-12-23 11,780000 11,800000 11,670000 11,620000 5510500,000000
ERIC 2020-12-22 11,720000 11,780000 11,660000 11,670000 6190400,000000
ERIC 2020-12-21 11,680000 11,770000 11,590000 11,610000 5720500,000000
ERIC 2020-12-18 11,950000 12,020000 11,820000 11,790000 5345200,000000
ERIC 2020-12-17 12,150000 12,190000 12,010000 11,950000 5515500,000000
ERIC 2020-12-16 11,960000 12,000000 11,880000 11,810000 3784800,000000
ERIC 2020-12-15 11,900000 12,000000 11,860000 11,890000 5053600,000000
ERIC 2020-12-14 11,860000 11,890000 11,690000 11,600000 4643900,000000
ERIC 2020-12-11 11,810000 11,860000 11,630000 11,550000 9392200,000000
ERIC 2020-12-10 12,230000 12,390000 12,210000 12,160000 5083000,000000
ERIC 2020-12-09 12,450000 12,460000 12,280000 12,210000 4647300,000000
ERIC 2020-12-08 12,400000 12,530000 12,390000 12,400000 3766100,000000
ERIC 2020-12-07 12,400000 12,520000 12,390000 12,360000 3992200,000000
ERIC 2020-12-04 12,320000 12,370000 12,290000 12,260000 2709300,000000
ERIC 2020-12-03 12,300000 12,370000 12,250000 12,160000 2975100,000000
ERIC 2020-12-02 12,230000 12,340000 12,210000 12,140000 6060800,000000
ERIC 2020-12-01 12,380000 12,470000 12,330000 12,280000 5417500,000000
ERIC 2020-11-30 12,340000 12,390000 12,200000 12,130000 5099100,000000
ERIC 2020-11-27 12,300000 12,490000 12,280000 12,320000 2532300,000000
ERIC 2020-11-25 12,210000 12,280000 12,190000 12,150000 3157700,000000
ERIC 2020-11-24 12,060000 12,250000 12,050000 12,080000 4827100,000000
ERIC 2020-11-23 12,060000 12,100000 11,950000 11,940000 6523600,000000
ERIC 2020-11-20 12,080000 12,160000 12,060000 12,000000 4034500,000000
ERIC 2020-11-19 12,030000 12,140000 11,980000 12,020000 6732500,000000
ERIC 2020-11-18 12,050000 12,080000 11,960000 11,860000 4770900,000000
ERIC 2020-11-17 12,060000 12,100000 12,010000 11,960000 4075700,000000
ERIC 2020-11-16 12,060000 12,100000 12,010000 11,980000 4607400,000000
ERIC 2020-11-13 11,780000 11,890000 11,780000 11,770000 8357900,000000
ERIC 2020-11-12 11,990000 12,090000 11,790000 11,690000 8190000,000000
ERIC 2020-11-11 11,760000 11,870000 11,720000 11,670000 6621400,000000
ERIC 2020-11-10 11,810000 11,880000 11,500000 11,410000 13835100,000000
ERIC 2020-11-09 12,590000 12,610000 12,200000 12,090000 13370100,000000
ERIC 2020-11-06 12,130000 12,190000 12,050000 12,060000 5177300,000000
ERIC 2020-11-05 12,040000 12,090000 11,940000 11,910000 7948000,000000
ERIC 2020-11-04 11,600000 11,750000 11,510000 11,420000 9279600,000000
ERIC 2020-11-03 11,420000 11,560000 11,400000 11,400000 5819600,000000
ERIC 2020-11-02 11,260000 11,370000 11,140000 11,160000 7395200,000000
ERIC 2020-10-30 11,240000 11,300000 11,120000 11,110000 4374000,000000
ERIC 2020-10-29 11,350000 11,410000 11,260000 11,230000 8549100,000000
ERIC 2020-10-28 11,390000 11,460000 11,320000 11,280000 7895500,000000
ERIC 2020-10-27 11,920000 12,040000 11,770000 11,670000 15622600,000000
ERIC 2020-10-26 12,330000 12,380000 11,970000 11,970000 7164300,000000
ERIC 2020-10-23 12,260000 12,420000 12,240000 12,250000 7844000,000000
ERIC 2020-10-22 12,490000 12,520000 12,220000 12,330000 11320000,000000
ERIC 2020-10-21 12,070000 12,480000 12,050000 12,330000 24980200,000000
ERIC 2020-10-20 11,130000 11,330000 11,100000 11,030000 15020000,000000
ERIC 2020-10-19 11,020000 11,130000 10,900000 10,840000 12575100,000000
ERIC 2020-10-16 10,740000 10,810000 10,700000 10,600000 9317100,000000
ERIC 2020-10-15 10,540000 10,800000 10,530000 10,700000 13020000,000000
ERIC 2020-10-14 10,750000 10,840000 10,730000 10,720000 7770900,000000
ERIC 2020-10-13 10,850000 10,870000 10,700000 10,630000 8288500,000000
ERIC 2020-10-12 10,910000 10,930000 10,820000 10,760000 7169200,000000
ERIC 2020-10-09 10,890000 10,930000 10,840000 10,770000 4633700,000000
ERIC 2020-10-08 10,800000 10,800000 10,710000 10,690000 5180400,000000
ERIC 2020-10-07 10,660000 10,700000 10,610000 10,550000 5990600,000000
ERIC 2020-10-06 10,840000 10,860000 10,620000 10,570000 4972200,000000
ERIC 2020-10-05 10,760000 10,790000 10,700000 10,670000 4362300,000000
ERIC 2020-10-02 10,520000 10,660000 10,500000 10,510000 5451600,000000
ERIC 2020-10-01 10,770000 10,800000 10,640000 10,620000 6537000,000000
ERIC 2020-09-30 10,970000 11,020000 10,850000 10,710000 5665800,000000
ERIC 2020-09-29 10,820000 10,920000 10,810000 10,700000 5528100,000000
ERIC 2020-09-28 10,650000 10,720000 10,630000 10,530000 6771600,000000
ERIC 2020-09-25 10,370000 10,480000 10,300000 10,300000 7766500,000000
ERIC 2020-09-24 10,470000 10,540000 10,380000 10,310000 6934900,000000
ERIC 2020-09-23 10,800000 10,840000 10,550000 10,400000 6175400,000000
ERIC 2020-09-22 10,860000 10,870000 10,750000 10,690000 6245700,000000
ERIC 2020-09-21 10,830000 10,860000 10,600000 10,570000 10625100,000000
ERIC 2020-09-18 11,270000 11,280000 11,030000 10,960000 11182600,000000
ERIC 2020-09-17 10,900000 11,040000 10,880000 10,840000 5244300,000000
ERIC 2020-09-16 11,010000 11,020000 10,860000 10,690000 4791900,000000
ERIC 2020-09-15 11,050000 11,060000 10,890000 10,750000 5975800,000000
ERIC 2020-09-14 10,950000 10,980000 10,830000 10,690000 6080700,000000
ERIC 2020-09-11 10,960000 11,000000 10,810000 10,720000 5938300,000000
ERIC 2020-09-10 11,050000 11,090000 10,820000 10,670000 9958700,000000
ERIC 2020-09-09 11,110000 11,220000 11,030000 10,950000 8840900,000000
ERIC 2020-09-08 10,910000 11,090000 10,850000 10,680000 15166600,000000
ERIC 2020-09-04 11,260000 11,320000 10,920000 11,070000 11435400,000000
ERIC 2020-09-03 11,490000 11,500000 11,020000 10,940000 20638700,000000
ERIC 2020-09-02 11,700000 11,710000 11,510000 11,480000 9238000,000000
ERIC 2020-09-01 11,720000 11,720000 11,490000 11,330000 8911700,000000
ERIC 2020-08-31 11,740000 11,760000 11,590000 11,450000 6944400,000000
ERIC 2020-08-28 11,810000 11,810000 11,670000 11,510000 6267200,000000
ERIC 2020-08-27 12,020000 12,100000 11,830000 11,650000 14376500,000000
ERIC 2020-08-26 11,870000 12,010000 11,820000 11,810000 14680900,000000
ERIC 2020-08-25 11,670000 11,710000 11,570000 11,490000 6883500,000000
ERIC 2020-08-24 11,550000 11,600000 11,480000 11,370000 8918700,000000
ERIC 2020-08-21 11,340000 11,440000 11,300000 11,210000 5769400,000000
ERIC 2020-08-20 11,430000 11,600000 11,380000 11,340000 6412500,000000
ERIC 2020-08-19 11,820000 11,850000 11,590000 11,400000 4909700,000000
ERIC 2020-08-18 11,630000 11,690000 11,580000 11,480000 6879300,000000
ERIC 2020-08-17 11,680000 11,720000 11,590000 11,430000 6753700,000000
ERIC 2020-08-14 11,620000 11,660000 11,510000 11,370000 10563800,000000
ERIC 2020-08-13 11,890000 11,960000 11,820000 11,680000 6975600,000000
ERIC 2020-08-12 11,760000 11,990000 11,730000 11,730000 9928800,000000
ERIC 2020-08-11 11,690000 11,970000 11,620000 11,490000 13989600,000000
ERIC 2020-08-10 11,650000 11,720000 11,580000 11,430000 6313200,000000
ERIC 2020-08-07 11,610000 11,700000 11,560000 11,430000 5947200,000000
ERIC 2020-08-06 11,620000 11,730000 11,570000 11,510000 5418900,000000
ERIC 2020-08-05 11,700000 11,780000 11,670000 11,490000 6891200,000000
ERIC 2020-08-04 11,640000 11,760000 11,610000 11,540000 9051200,000000
ERIC 2020-08-03 11,610000 11,820000 11,600000 11,570000 11267400,000000
ERIC 2020-07-31 11,680000 11,680000 11,430000 11,360000 11265400,000000
ERIC 2020-07-30 11,410000 11,560000 11,280000 11,350000 8989400,000000
ERIC 2020-07-29 11,460000 11,610000 11,440000 11,380000 9976700,000000
ERIC 2020-07-28 11,550000 11,600000 11,460000 11,280000 8375900,000000
ERIC 2020-07-27 11,550000 11,720000 11,530000 11,490000 9118600,000000
ERIC 2020-07-24 11,440000 11,460000 11,310000 11,200000 9354000,000000
ERIC 2020-07-23 11,830000 11,870000 11,490000 11,410000 15746300,000000
ERIC 2020-07-22 11,590000 11,930000 11,580000 11,610000 16195700,000000
ERIC 2020-07-21 11,670000 11,810000 11,540000 11,520000 18403500,000000
ERIC 2020-07-20 11,140000 11,620000 11,140000 11,390000 24260800,000000
ERIC 2020-07-17 10,650000 10,990000 10,640000 10,710000 30918100,000000
ERIC 2020-07-16 9,670000 9,730000 9,570000 9,460000 9605400,000000
ERIC 2020-07-15 9,830000 9,840000 9,600000 9,510000 15712500,000000
ERIC 2020-07-14 9,550000 9,670000 9,500000 9,430000 13617300,000000
ERIC 2020-07-13 9,560000 9,620000 9,300000 9,150000 10787700,000000
ERIC 2020-07-10 9,460000 9,490000 9,340000 9,250000 7310500,000000
ERIC 2020-07-09 9,470000 9,500000 9,260000 9,220000 13073100,000000
ERIC 2020-07-08 9,550000 9,610000 9,510000 9,380000 13203500,000000
ERIC 2020-07-07 9,530000 9,630000 9,420000 9,280000 16547600,000000
ERIC 2020-07-06 9,740000 10,000000 9,710000 9,760000 24544900,000000
ERIC 2020-07-02 9,320000 9,420000 9,290000 9,150000 12762400,000000
ERIC 2020-07-01 9,240000 9,330000 9,200000 9,130000 8174400,000000
ERIC 2020-06-30 9,120000 9,310000 9,110000 9,140000 11470300,000000
ERIC 2020-06-29 9,250000 9,290000 9,160000 9,080000 9190800,000000
ERIC 2020-06-26 9,310000 9,430000 9,210000 9,110000 18063900,000000
ERIC 2020-06-25 9,030000 9,560000 8,950000 9,350000 20226500,000000
ERIC 2020-06-24 9,090000 9,140000 8,980000 8,880000 7167700,000000
ERIC 2020-06-23 9,280000 9,300000 9,190000 9,040000 5500300,000000
ERIC 2020-06-22 9,180000 9,240000 9,110000 9,050000 6144900,000000
ERIC 2020-06-19 9,250000 9,250000 9,020000 8,910000 4362500,000000
ERIC 2020-06-18 9,140000 9,160000 9,070000 8,990000 7237900,000000
ERIC 2020-06-17 9,250000 9,310000 9,180000 9,100000 6637600,000000
ERIC 2020-06-16 9,220000 9,270000 9,030000 9,020000 7317400,000000
ERIC 2020-06-15 8,860000 9,090000 8,800000 8,880000 9796700,000000
ERIC 2020-06-12 9,090000 9,140000 8,840000 8,790000 9472200,000000
ERIC 2020-06-11 9,180000 9,180000 8,730000 8,610000 13403800,000000
ERIC 2020-06-10 9,410000 9,550000 9,330000 9,300000 9596200,000000
ERIC 2020-06-09 9,340000 9,380000 9,280000 9,180000 9592100,000000
ERIC 2020-06-08 9,400000 9,480000 9,330000 9,320000 16132800,000000
ERIC 2020-06-05 9,640000 9,730000 9,590000 9,460000 8579100,000000
ERIC 2020-06-04 9,650000 9,770000 9,640000 9,510000 12431900,000000
ERIC 2020-06-03 9,570000 9,880000 9,570000 9,670000 19572200,000000
ERIC 2020-06-02 9,310000 9,550000 9,300000 9,380000 10546100,000000
ERIC 2020-06-01 9,200000 9,290000 9,160000 9,110000 5002900,000000
ERIC 2020-05-29 9,140000 9,150000 8,990000 8,990000 5961100,000000
ERJ 2022-06-27 9,570000 9,580000 9,290000 9,370000 1934472,000000
ERJ 2022-06-24 9,280000 9,595000 9,240000 9,500000 2095673,000000
ERJ 2022-06-23 9,200000 9,415000 9,050000 9,310000 1710082,000000
ERJ 2022-06-22 8,970000 9,245000 8,920000 9,150000 1755392,000000
ERJ 2022-06-21 8,990000 9,280000 8,970000 9,010000 2661682,000000
ERJ 2022-06-17 8,670000 8,980000 8,560000 8,870000 3687544,000000
ERJ 2022-06-16 8,940000 9,040000 8,365000 8,450000 2242711,000000
ERJ 2022-06-15 8,960000 9,430000 8,840000 9,170000 5224310,000000
ERJ 2022-06-14 8,920000 8,960000 8,690000 8,810000 2537105,000000
ERJ 2022-06-13 9,270000 9,420000 8,780000 8,830000 3081255,000000
ERJ 2022-06-10 10,000000 10,100000 9,610000 9,610000 4783274,000000
ERJ 2022-06-09 10,470000 10,530000 10,310000 10,380000 2123249,000000
ERJ 2022-06-08 10,710000 11,000000 10,545000 10,650000 3454509,000000
ERJ 2022-06-07 10,560000 10,790000 10,250000 10,780000 2598592,000000
ERJ 2022-06-06 10,940000 11,070000 10,770000 10,920000 1899896,000000
ERJ 2022-06-03 10,990000 11,030000 10,730000 10,800000 1661660,000000
ERJ 2022-06-02 10,780000 11,480000 10,780000 11,150000 4233225,000000
ERJ 2022-06-01 10,880000 10,940000 10,360000 10,660000 2008598,000000
ERJ 2022-05-31 10,820000 11,010000 10,670000 10,710000 4031161,000000
ERJ 2022-05-27 10,460000 10,800000 10,400000 10,710000 2207196,000000
ERJ 2022-05-26 10,240000 10,750000 10,240000 10,490000 2462649,000000
ERJ 2022-05-25 9,800000 10,130000 9,720000 10,120000 3199310,000000
ERJ 2022-05-24 9,800000 10,000000 9,750000 9,810000 1580498,000000
ERJ 2022-05-23 10,580000 10,740000 10,340000 10,660000 1500276,000000
ERJ 2022-05-20 10,640000 10,690000 10,150000 10,410000 1753864,000000
ERJ 2022-05-19 10,570000 10,770000 10,340000 10,450000 2233927,000000
ERJ 2022-05-18 10,940000 11,120000 10,260000 10,440000 2710665,000000
ERJ 2022-05-17 10,920000 11,260000 10,890000 11,150000 1910538,000000
ERJ 2022-05-13 10,630000 11,140000 10,630000 10,940000 2745656,000000
ERJ 2022-05-12 10,270000 10,770000 10,090000 10,320000 2753263,000000
ERJ 2022-05-11 10,070000 10,560000 9,960000 10,030000 1898188,000000
ERJ 2022-05-10 10,350000 10,440000 9,790000 10,160000 2794482,000000
ERJ 2022-05-09 10,930000 10,980000 10,170000 10,200000 3198187,000000
ERJ 2022-05-06 11,360000 11,640000 10,990000 11,280000 2664348,000000
ERJ 2022-05-05 11,640000 11,720000 11,160000 11,520000 1550984,000000
ERJ 2022-05-04 11,290000 11,810000 11,010000 11,800000 1805781,000000
ERJ 2022-05-03 11,080000 11,580000 11,080000 11,450000 1996790,000000
ERJ 2022-05-02 11,350000 11,400000 10,540000 10,970000 2793967,000000
ERJ 2022-04-29 11,760000 11,850000 11,340000 11,370000 3225412,000000
ERJ 2022-04-27 11,010000 11,060000 10,570000 10,830000 3725161,000000
ERJ 2022-04-26 11,300000 11,320000 10,840000 10,860000 3288113,000000
ERJ 2022-04-25 11,210000 11,590000 11,100000 11,530000 2306542,000000
ERJ 2022-04-22 11,640000 11,880000 11,260000 11,400000 2193692,000000
ERJ 2022-04-21 12,350000 12,490000 11,670000 11,770000 2407795,000000
ERJ 2022-04-20 12,150000 12,190000 11,930000 12,050000 1689583,000000
ERJ 2022-04-19 11,610000 12,170000 11,590000 12,090000 1785558,000000
ERJ 2022-04-18 11,590000 11,700000 11,440000 11,570000 1478838,000000
ERJ 2022-04-14 11,730000 11,810000 11,550000 11,630000 1190647,000000
ERJ 2022-04-13 11,720000 12,070000 11,660000 11,930000 1516000,000000
ERJ 2022-04-12 12,030000 12,140000 11,550000 11,640000 1794495,000000
ERJ 2022-04-11 11,840000 12,030000 11,690000 11,730000 2289338,000000
ERJ 2022-04-08 12,000000 12,190000 11,760000 11,800000 1947894,000000
ERJ 2022-04-07 11,950000 12,050000 11,690000 11,970000 2236592,000000
ERJ 2022-04-06 12,080000 12,280000 11,760000 12,060000 1729748,000000
ERJ 2022-04-05 13,110000 13,150000 12,330000 12,350000 2812817,000000
ERJ 2022-04-04 13,060000 13,270000 12,880000 13,270000 1819867,000000
ERJ 2022-04-01 12,800000 12,960000 12,630000 12,950000 1784733,000000
ERJ 2022-03-31 12,900000 12,980000 12,610000 12,610000 1730217,000000
ERJ 2022-03-30 13,020000 13,120000 12,790000 12,830000 1586728,000000
ERJ 2022-03-29 13,030000 13,520000 12,940000 13,230000 2348474,000000
ERJ 2022-03-28 12,600000 12,720000 12,320000 12,620000 1655140,000000
ERJ 2022-03-25 12,930000 13,060000 12,750000 12,790000 2191435,000000
ERJ 2022-03-24 12,690000 12,830000 12,530000 12,790000 1770802,000000
ERJ 2022-03-23 12,430000 12,680000 12,350000 12,560000 1481630,000000
ERJ 2022-03-22 12,550000 12,670000 12,240000 12,500000 1822813,000000
ERJ 2022-03-21 12,170000 12,350000 11,950000 12,320000 2196251,000000
ERJ 2022-03-18 11,830000 12,190000 11,740000 12,070000 4147192,000000
ERJ 2022-03-17 11,130000 11,710000 10,970000 11,650000 2336104,000000
ERJ 2022-03-16 10,820000 11,340000 10,800000 11,230000 4681675,000000
ERJ 2022-03-15 10,370000 10,690000 10,220000 10,600000 3722611,000000
ERJ 2022-03-14 10,580000 10,660000 10,080000 10,350000 3649427,000000
ERJ 2022-03-11 11,300000 11,350000 10,380000 10,440000 5291910,000000
ERJ 2022-03-10 11,770000 11,810000 10,930000 11,160000 7804999,000000
ERJ 2022-03-09 12,980000 13,530000 12,920000 13,260000 3325162,000000
ERJ 2022-03-08 12,270000 12,800000 11,920000 12,330000 2318485,000000
ERJ 2022-03-07 12,950000 13,080000 12,020000 12,040000 2537017,000000
ERJ 2022-03-04 13,370000 13,450000 12,840000 13,010000 2879810,000000
ERJ 2022-03-03 13,920000 13,970000 13,470000 13,580000 1953417,000000
ERJ 2022-03-02 13,380000 14,080000 13,300000 14,000000 2826396,000000
ERJ 2022-03-01 13,800000 13,800000 12,990000 13,150000 2325223,000000
ERJ 2022-02-28 13,500000 13,990000 13,340000 13,780000 1471268,000000
ERJ 2022-02-25 13,340000 13,800000 13,340000 13,760000 3446518,000000
ERJ 2022-02-24 12,740000 13,770000 12,700000 13,740000 3844866,000000
ERJ 2022-02-23 14,180000 14,250000 13,590000 13,630000 2190687,000000
ERJ 2022-02-22 14,520000 14,640000 13,720000 13,800000 4293003,000000
ERJ 2022-02-18 14,980000 15,210000 14,820000 14,930000 1559261,000000
ERJ 2022-02-17 15,270000 15,340000 14,920000 14,950000 1270946,000000
ERJ 2022-02-16 15,440000 15,850000 15,390000 15,660000 2007276,000000
ERJ 2022-02-15 14,710000 15,440000 14,670000 15,350000 1993000,000000
ERJ 2022-02-14 14,590000 14,970000 14,330000 14,450000 1638460,000000
ERJ 2022-02-11 15,110000 15,420000 14,340000 14,500000 2786334,000000
ERJ 2022-02-10 15,200000 15,830000 15,120000 15,240000 2672541,000000
ERJ 2022-02-09 14,790000 15,480000 14,730000 15,400000 2606287,000000
ERJ 2022-02-08 14,560000 14,860000 14,480000 14,820000 1504715,000000
ERJ 2022-02-07 14,180000 14,850000 14,080000 14,680000 1687402,000000
ERJ 2022-02-04 14,130000 14,450000 13,960000 14,300000 1712680,000000
ERJ 2022-02-03 14,630000 14,910000 14,360000 14,410000 2461825,000000
ERJ 2022-02-02 15,670000 15,710000 14,860000 15,270000 2213195,000000
ERJ 2022-02-01 15,760000 16,059999 15,590000 15,720000 2864167,000000
ERJ 2022-01-31 14,850000 15,420000 14,820000 15,350000 2073312,000000
ERJ 2022-01-28 14,530000 14,770000 14,200000 14,740000 2210013,000000
ERJ 2022-01-27 15,190000 15,430000 14,680000 14,720000 3171827,000000
ERJ 2022-01-26 15,590000 15,610000 14,790000 14,970000 2608294,000000
ERJ 2022-01-25 14,990000 15,410000 14,660000 15,280000 2406562,000000
ERJ 2022-01-24 14,850000 15,180000 14,440000 15,100000 3108966,000000
ERJ 2022-01-21 15,370000 15,600000 14,970000 14,980000 2227894,000000
ERJ 2022-01-20 15,530000 16,010000 15,370000 15,390000 2647252,000000
ERJ 2022-01-19 15,490000 15,540000 15,010000 15,030000 1677337,000000
ERJ 2022-01-18 15,500000 15,540000 14,960000 15,190000 2262009,000000
ERJ 2022-01-14 15,540000 15,940000 15,540000 15,900000 2106945,000000
ERJ 2022-01-13 16,299999 16,600000 15,970000 16,020000 4168110,000000
ERJ 2022-01-12 17,010000 17,180000 16,629999 16,700001 1344389,000000
ERJ 2022-01-11 16,650000 16,950001 16,639999 16,770000 1281849,000000
ERJ 2022-01-10 17,070000 17,170000 16,490000 16,660000 1334387,000000
ERJ 2022-01-07 17,000000 17,360001 16,809999 17,030001 1493771,000000
ERJ 2022-01-06 16,440001 16,920000 16,100000 16,760000 2507485,000000
ERJ 2022-01-05 17,450001 17,760000 16,469999 16,480000 3156193,000000
ERJ 2022-01-04 17,610001 18,030001 17,309999 17,629999 2741238,000000
ERJ 2022-01-03 17,510000 18,080000 17,350000 17,740000 2400569,000000
ERJ 2021-12-31 17,570000 17,910000 17,510000 17,750000 2134734,000000
ERJ 2021-12-30 17,610001 17,990000 17,440001 17,709999 2494104,000000
ERJ 2021-12-29 17,420000 17,469999 17,070000 17,110001 1140593,000000
ERJ 2021-12-28 17,480000 17,530001 17,260000 17,340000 1719576,000000
ERJ 2021-12-27 17,049999 17,379999 16,889999 17,350000 1088488,000000
ERJ 2021-12-23 16,910000 17,209999 16,780001 17,180000 2486918,000000
ERJ 2021-12-22 16,160000 16,920000 16,040001 16,660000 3167792,000000
ERJ 2021-12-21 15,600000 16,350000 15,390000 16,070000 5391877,000000
ERJ 2021-12-20 13,900000 14,120000 13,590000 13,900000 1777018,000000
ERJ 2021-12-17 14,090000 14,850000 13,970000 14,790000 3309103,000000
ERJ 2021-12-16 14,570000 14,810000 14,400000 14,480000 1523985,000000
ERJ 2021-12-15 14,490000 14,630000 14,050000 14,630000 1740669,000000
ERJ 2021-12-14 14,370000 14,800000 14,370000 14,530000 1279426,000000
ERJ 2021-12-13 15,270000 15,370000 14,460000 14,570000 2691996,000000
ERJ 2021-12-10 15,170000 15,430000 15,000000 15,330000 2885959,000000
ERJ 2021-12-09 14,980000 15,180000 14,760000 14,840000 1332639,000000
ERJ 2021-12-08 15,190000 15,730000 15,110000 15,320000 2362249,000000
ERJ 2021-12-07 14,480000 14,720000 14,330000 14,490000 1596368,000000
ERJ 2021-12-06 13,680000 14,420000 13,600000 14,230000 2191083,000000
ERJ 2021-12-03 14,190000 14,190000 13,320000 13,540000 1795806,000000
ERJ 2021-12-02 13,250000 13,850000 13,100000 13,790000 3195041,000000
ERJ 2021-12-01 13,860000 13,980000 12,820000 12,920000 3584865,000000
ERJ 2021-11-30 13,880000 14,020000 13,280000 13,730000 2517657,000000
ERJ 2021-11-29 14,200000 14,330000 13,860000 14,060000 1949459,000000
ERJ 2021-11-26 14,000000 14,020000 13,400000 13,980000 3709228,000000
ERJ 2021-11-24 14,520000 14,900000 14,310000 14,740000 1323738,000000
ERJ 2021-11-23 14,350000 14,770000 14,230000 14,740000 1638532,000000
ERJ 2021-11-22 14,940000 15,130000 14,490000 14,510000 2311100,000000
ERJ 2021-11-19 15,230000 15,370000 14,720000 14,770000 3343527,000000
ERJ 2021-11-18 15,310000 15,370000 14,890000 15,230000 1576920,000000
ERJ 2021-11-17 15,200000 15,530000 14,870000 15,160000 4230679,000000
ERJ 2021-11-16 16,090000 16,230000 15,620000 15,630000 3019269,000000
ERJ 2021-11-15 16,620001 17,200001 16,580000 16,790001 1726150,000000
ERJ 2021-11-12 16,400000 16,660000 15,450000 16,209999 6304395,000000
ERJ 2021-11-11 17,139999 17,570000 16,910000 17,040001 2685526,000000
ERJ 2021-11-10 16,980000 17,150000 16,440001 16,490000 1620753,000000
ERJ 2021-11-09 16,860001 17,360001 16,820000 17,129999 2363541,000000
ERJ 2021-11-08 16,440001 16,680000 16,270000 16,559999 2000117,000000
ERJ 2021-11-05 16,340000 16,840000 15,920000 16,790001 3018236,000000
ERJ 2021-11-04 15,890000 16,049999 15,120000 15,520000 3356973,000000
ERJ 2021-11-03 15,630000 16,200001 15,210000 16,040001 3074710,000000
ERJ 2021-11-02 15,700000 15,710000 15,270000 15,440000 1999344,000000
ERJ 2021-11-01 15,730000 16,000000 15,660000 15,810000 1463099,000000
ERJ 2021-10-29 15,940000 15,980000 15,400000 15,530000 2325033,000000
ERJ 2021-10-28 15,900000 16,340000 15,680000 15,940000 1863521,000000
ERJ 2021-10-27 16,700001 16,700001 16,070000 16,209999 2121078,000000
ERJ 2021-10-26 16,920000 17,219999 16,500000 16,639999 3101135,000000
ERJ 2021-10-25 17,469999 17,590000 17,160000 17,490000 1580026,000000
ERJ 2021-10-22 16,799999 17,450001 16,129999 17,200001 4565151,000000
ERJ 2021-10-21 17,360001 17,770000 16,709999 17,049999 2898188,000000
ERJ 2021-10-20 17,910000 18,150000 17,620001 17,799999 2134909,000000
ERJ 2021-10-19 18,360001 18,360001 17,740000 17,760000 1815067,000000
ERJ 2021-10-18 18,410000 18,910000 18,370001 18,639999 1509717,000000
ERJ 2021-10-15 19,030001 19,400000 18,790001 18,830000 1423638,000000
ERJ 2021-10-14 18,820000 18,969999 18,400000 18,850000 1198808,000000
ERJ 2021-10-13 18,990000 19,219999 18,559999 18,879999 1245189,000000
ERJ 2021-10-12 18,850000 19,100000 18,700001 18,809999 994453,000000
ERJ 2021-10-11 18,139999 19,110001 18,040001 18,809999 2531582,000000
ERJ 2021-10-08 17,740000 18,250000 17,480000 18,020000 2560539,000000
ERJ 2021-10-07 15,790000 17,770000 17,080000 17,610001 2408301,000000
ERJ 2021-10-06 15,790000 17,180000 15,660000 17,110001 3065711,000000
ERJ 2021-10-05 17,480000 17,629999 16,709999 16,809999 2381374,000000
ERJ 2021-10-04 18,330000 18,350000 17,549999 17,610001 1301990,000000
ERJ 2021-10-01 17,360001 18,200001 17,250000 18,110001 2187138,000000
ERJ 2021-09-30 17,320000 17,430000 16,990000 17,000000 1197049,000000
ERJ 2021-09-29 17,260000 17,440001 16,950001 17,330000 2109270,000000
ERJ 2021-09-28 18,000000 18,090000 16,840000 17,070000 2375866,000000
ERJ 2021-09-27 18,059999 18,340000 17,379999 17,420000 2358522,000000
ERJ 2021-09-24 17,740000 18,090000 17,530001 17,770000 2261387,000000
ERJ 2021-09-23 17,389999 18,110001 17,410000 17,950001 3973655,000000
ERJ 2021-09-22 15,620000 16,370001 15,600000 16,059999 1412212,000000
ERJ 2021-09-21 15,620000 15,740000 15,270000 15,300000 1054822,000000
ERJ 2021-09-20 15,160000 15,530000 14,930000 15,270000 1874982,000000
ERJ 2021-09-17 16,270000 16,320000 15,810000 15,890000 1301101,000000
ERJ 2021-09-16 16,200001 16,299999 16,070000 16,110001 956915,000000
ERJ 2021-09-15 16,240000 16,480000 16,090000 16,420000 685507,000000
ERJ 2021-09-14 16,690001 16,780001 16,190001 16,250000 1094182,000000
ERJ 2021-09-13 16,600000 17,010000 16,290001 16,690001 1384670,000000
ERJ 2021-09-10 16,750000 16,820000 16,010000 16,070000 1974941,000000
ERJ 2021-09-09 16,129999 16,760000 16,000000 16,420000 2266773,000000
ERJ 2021-09-08 16,400000 16,920000 15,800000 15,810000 3917165,000000
ERJ 2021-09-07 16,750000 17,309999 16,639999 16,910000 1791938,000000
ERJ 2021-09-03 17,490000 17,520000 16,780001 16,879999 1709613,000000
ERJ 2021-09-02 18,110001 18,180000 17,530001 17,680000 1892697,000000
ERJ 2021-09-01 18,110001 18,129999 17,670000 17,709999 1605872,000000
ERJ 2021-08-31 18,080000 18,389999 17,719999 17,940001 2440649,000000
ERJ 2021-08-30 18,000000 18,040001 17,559999 17,750000 1705134,000000
ERJ 2021-08-27 17,820000 18,230000 17,799999 18,100000 1969288,000000
ERJ 2021-08-26 17,950001 18,170000 17,530001 17,610001 3434129,000000
ERJ 2021-08-25 17,070000 17,969999 16,900000 17,889999 4207065,000000
ERJ 2021-08-24 16,620001 17,270000 16,540001 17,240000 5186208,000000
ERJ 2021-08-23 14,840000 15,710000 14,810000 15,670000 2433669,000000
ERJ 2021-08-20 14,210000 14,810000 14,010000 14,700000 1916787,000000
ERJ 2021-08-19 13,870000 14,540000 13,820000 14,450000 2316500,000000
ERJ 2021-08-18 13,830000 14,520000 13,630000 14,060000 4523757,000000
ERJ 2021-08-17 13,900000 14,340000 13,460000 13,780000 2942786,000000
ERJ 2021-08-16 15,250000 15,360000 14,650000 14,720000 2338488,000000
ERJ 2021-08-13 15,490000 15,920000 15,320000 15,750000 3981849,000000
ERJ 2021-08-12 15,250000 15,310000 14,680000 14,680000 1495162,000000
ERJ 2021-08-11 14,940000 15,300000 14,720000 15,290000 1195400,000000
ERJ 2021-08-10 14,850000 15,230000 14,500000 15,000000 1511780,000000
ERJ 2021-08-09 1447,000000 14,620000 14,130000 14,420000 1251991,000000
ERJ 2021-08-06 14,630000 14,770000 14,420000 14,630000 929559,000000
ERJ 2021-08-05 14,340000 14,700000 14,160000 14,310000 1604403,000000
ERJ 2021-08-04 14,340000 14,460000 13,920000 14,160000 1780663,000000
ERJ 2021-08-03 14,260000 14,640000 13,580000 14,610000 2604166,000000
ERJ 2021-08-02 14,450000 15,270000 14,430000 14,600000 1867579,000000
ERJ 2021-07-30 15,060000 15,070000 14,140000 14,300000 1671564,000000
ERJ 2021-07-29 15,250000 15,470000 15,000000 15,210000 1394459,000000
ERJ 2021-07-28 14,600000 15,090000 14,620000 15,000000 1986922,000000
ERJ 2021-07-27 14,740000 14,770000 14,340000 14,510000 1700938,000000
ERJ 2021-07-26 14,130000 14,990000 14,130000 14,830000 1978180,000000
ERJ 2021-07-23 14,640000 14,670000 14,150000 14,170000 1498062,000000
ERJ 2021-07-22 14,520000 14,540000 14,170000 14,320000 785234,000000
ERJ 2021-07-21 14,520000 14,540000 14,220000 14,330000 298498,000000
ERJ 2021-07-20 13,160000 14,100000 13,080000 13,930000 1932685,000000
ERJ 2021-07-19 13,260000 13,370000 12,800000 13,080000 2806391,000000
ERJ 2021-07-16 14,220000 14,320000 13,600000 13,660000 1922510,000000
ERJ 2021-07-15 14,510000 14,610000 14,030000 14,200000 1679699,000000
ERJ 2021-07-14 15,040000 15,120000 14,490000 14,620000 1420933,000000
ERJ 2021-07-13 15,160000 15,160000 14,710000 14,750000 2029774,000000
ERJ 2021-07-12 14,310000 15,210000 13,990000 15,160000 3624027,000000
ERJ 2021-07-09 14,210000 14,340000 14,030000 14,060000 845253,000000
ERJ 2021-07-08 13,940000 14,170000 13,700000 13,870000 1882883,000000
ERJ 2021-07-07 14,580000 14,590000 13,970000 14,210000 2144369,000000
ERJ 2021-07-06 14,570000 14,670000 14,310000 14,310000 2134299,000000
ERJ 2021-07-02 15,180000 15,220000 14,680000 14,950000 1638096,000000
ERJ 2021-07-01 15,150000 15,240000 14,740000 14,810000 1292567,000000
ERJ 2021-06-30 14,720000 15,220000 14,670000 15,140000 1594816,000000
ERJ 2021-06-29 15,180000 15,350000 14,870000 15,020000 1477199,000000
ERJ 2021-06-28 15,520000 15,530000 15,110000 15,300000 1541865,000000
ERJ 2021-06-25 15,930000 15,980000 15,210000 15,430000 2676968,000000
ERJ 2021-06-24 16,120001 16,170000 15,790000 15,980000 1620066,000000
ERJ 2021-06-23 16,230000 16,500000 15,720000 15,820000 1661653,000000
ERJ 2021-06-22 15,920000 16,139999 15,550000 16,110001 1862921,000000
ERJ 2021-06-21 15,780000 16,160000 15,700000 16,150000 1539953,000000
ERJ 2021-06-18 15,830000 16,120001 15,640000 15,680000 3621978,000000
ERJ 2021-06-17 16,059999 16,389999 15,840000 15,950000 4091666,000000
ERJ 2021-06-16 16,600000 16,660000 15,880000 16,160000 3211814,000000
ERJ 2021-06-15 16,750000 16,969999 16,510000 16,809999 2836314,000000
ERJ 2021-06-14 16,570000 16,910000 16,500000 16,590000 4637105,000000
ERJ 2021-06-11 16,500000 16,700001 15,800000 16,340000 9047748,000000
ERJ 2021-06-10 14,850000 15,750000 14,810000 15,720000 8103525,000000
ERJ 2021-06-09 13,840000 13,860000 13,570000 13,630000 1529749,000000
ERJ 2021-06-08 13,910000 14,300000 13,730000 13,890000 3949366,000000
ERJ 2021-06-07 13,680000 13,870000 13,550000 13,870000 3409990,000000
ERJ 2021-06-04 13,860000 13,860000 13,550000 13,680000 1508957,000000
ERJ 2021-06-03 13,760000 13,980000 13,450000 13,550000 1542703,000000
ERJ 2021-06-02 13,770000 14,200000 13,650000 13,970000 3248889,000000
ERJ 2021-06-01 14,160000 14,290000 13,840000 13,850000 3449246,000000
ERJ 2021-05-28 13,280000 13,510000 13,030000 13,390000 2865845,000000
ERJ 2021-05-27 13,170000 13,670000 13,070000 13,470000 4924500,000000
ERJ 2021-05-26 12,980000 13,150000 12,600000 12,640000 3180700,000000
ERJ 2021-05-25 13,170000 13,350000 12,840000 12,950000 2501600,000000
ERJ 2021-05-24 12,460000 12,820000 12,380000 12,790000 1241000,000000
ERJ 2021-05-21 12,160000 12,640000 12,140000 12,430000 3278300,000000
ERJ 2021-05-20 12,090000 12,260000 11,800000 12,250000 3208000,000000
ERJ 2021-05-19 11,990000 12,150000 11,770000 11,980000 4238400,000000
ERJ 2021-05-18 12,210000 12,630000 12,060000 12,360000 3374000,000000
ERJ 2021-05-17 11,840000 12,220000 11,760000 12,170000 1442400,000000
ERJ 2021-05-14 11,990000 12,320000 11,900000 12,070000 1262100,000000
ERJ 2021-05-13 11,810000 12,160000 11,410000 11,710000 2566200,000000
ERJ 2021-05-12 12,310000 12,440000 11,620000 11,670000 3610200,000000
ERJ 2021-05-11 12,330000 12,750000 12,090000 12,550000 2429400,000000
ERJ 2021-05-10 12,980000 13,100000 12,550000 12,570000 2252900,000000
ERJ 2021-05-07 12,140000 12,840000 12,040000 12,820000 2748600,000000
ERJ 2021-05-06 11,900000 12,150000 11,640000 11,990000 2745900,000000
ERJ 2021-05-05 11,710000 11,750000 11,610000 11,630000 746700,000000
ERJ 2021-05-04 11,530000 11,840000 11,450000 11,580000 4154600,000000
ERJ 2021-05-03 11,150000 11,730000 11,080000 11,690000 3112000,000000
ERJ 2021-04-30 11,250000 11,440000 10,990000 11,050000 2396200,000000
ERJ 2021-04-29 11,620000 11,810000 11,160000 11,310000 2399800,000000
ERJ 2021-04-28 11,630000 11,840000 11,580000 11,730000 1851200,000000
ERJ 2021-04-27 11,900000 11,900000 11,480000 11,590000 2783000,000000
ERJ 2021-04-26 11,510000 11,790000 11,410000 11,700000 1980200,000000
ERJ 2021-04-23 11,110000 11,370000 11,050000 11,260000 2220300,000000
ERJ 2021-04-22 11,110000 11,210000 10,890000 11,050000 1920900,000000
ERJ 2021-04-21 10,640000 11,080000 10,490000 11,020000 1397200,000000
ERJ 2021-04-20 11,190000 11,190000 10,570000 10,800000 6555300,000000
ERJ 2021-04-19 11,180000 11,330000 11,090000 11,150000 1966700,000000
ERJ 2021-04-16 11,260000 11,410000 11,180000 11,250000 1443000,000000
ERJ 2021-04-15 11,520000 11,550000 11,230000 11,420000 2913300,000000
ERJ 2021-04-14 11,150000 11,670000 11,150000 11,420000 2727400,000000
ERJ 2021-04-13 11,190000 11,190000 10,860000 11,110000 2726500,000000
ERJ 2021-04-12 11,280000 11,410000 11,080000 11,180000 2698300,000000
ERJ 2021-04-09 11,280000 11,380000 11,090000 11,280000 2894000,000000
ERJ 2021-04-08 10,800000 11,600000 10,760000 11,590000 8313100,000000
ERJ 2021-04-07 10,370000 10,570000 10,220000 10,510000 4275500,000000
ERJ 2021-04-06 10,300000 10,540000 10,260000 10,340000 2583300,000000
ERJ 2021-04-05 10,100000 10,470000 10,040000 10,340000 3593100,000000
ERJ 2021-04-01 10,230000 10,330000 9,730000 9,800000 2147700,000000
ERJ 2021-03-31 9,800000 10,110000 9,710000 10,010000 2251700,000000
ERJ 2021-03-30 9,230000 10,080000 9,170000 9,960000 5172600,000000
ERJ 2021-03-29 9,220000 9,330000 9,040000 9,070000 3520700,000000
ERJ 2021-03-26 9,390000 9,600000 9,060000 9,260000 5508400,000000
ERJ 2021-03-25 9,160000 9,570000 9,010000 9,370000 6440200,000000
ERJ 2021-03-24 9,830000 10,070000 9,320000 9,360000 4391100,000000
ERJ 2021-03-23 10,090000 10,350000 9,590000 9,680000 4363700,000000
ERJ 2021-03-22 10,270000 10,360000 9,590000 9,760000 6921800,000000
ERJ 2021-03-19 10,220000 10,800000 9,680000 10,680000 9843200,000000
ERJ 2021-03-18 10,360000 10,530000 9,940000 10,000000 3083100,000000
ERJ 2021-03-17 9,880000 10,360000 9,820000 10,290000 3580200,000000
ERJ 2021-03-16 10,500000 10,520000 9,780000 10,010000 2729100,000000
ERJ 2021-03-15 10,400000 10,690000 10,320000 10,420000 5445600,000000
ERJ 2021-03-12 10,200000 10,460000 10,110000 10,340000 3680400,000000
ERJ 2021-03-11 9,710000 10,070000 9,610000 9,960000 7809000,000000
ERJ 2021-03-10 8,650000 9,780000 8,570000 9,760000 10487600,000000
ERJ 2021-03-09 8,490000 8,690000 8,220000 8,510000 6892300,000000
ERJ 2021-03-08 9,010000 9,190000 8,380000 8,430000 6541600,000000
ERJ 2021-03-05 8,840000 9,100000 8,380000 9,070000 5082300,000000
ERJ 2021-03-04 9,010000 9,340000 8,580000 8,730000 6382100,000000
ERJ 2021-03-03 8,550000 8,940000 8,350000 8,840000 4720800,000000
ERJ 2021-03-02 8,420000 8,910000 8,360000 8,790000 5382500,000000
ERJ 2021-03-01 8,860000 9,140000 8,690000 8,690000 4906600,000000
ERJ 2021-02-26 8,940000 8,960000 8,490000 8,800000 4625600,000000
ERJ 2021-02-25 9,500000 9,740000 8,870000 8,940000 9779200,000000
ERJ 2021-02-24 9,080000 9,870000 9,030000 9,690000 6914700,000000
ERJ 2021-02-23 8,760000 9,240000 8,540000 9,150000 5845200,000000
ERJ 2021-02-22 8,400000 9,430000 8,320000 9,200000 10717800,000000
ERJ 2021-02-19 8,420000 8,740000 8,230000 8,740000 6338700,000000
ERJ 2021-02-18 8,660000 8,660000 8,220000 8,360000 5951100,000000
ERJ 2021-02-17 8,290000 8,820000 8,010000 8,530000 10350300,000000
ERJ 2021-02-16 7,800000 8,310000 7,740000 8,250000 7219300,000000
ERJ 2021-02-12 7,450000 7,630000 7,380000 7,540000 5895400,000000
ERJ 2021-02-11 7,300000 7,820000 7,270000 7,510000 5030400,000000
ERJ 2021-02-10 7,380000 7,390000 7,150000 7,240000 2474800,000000
ERJ 2021-02-09 7,030000 7,220000 6,960000 7,150000 5047000,000000
ERJ 2021-02-08 7,030000 7,350000 7,030000 7,210000 2366300,000000
ERJ 2021-02-05 7,060000 7,190000 7,000000 7,090000 1713800,000000
ERJ 2021-02-04 7,180000 7,230000 6,950000 6,980000 1818900,000000
ERJ 2021-02-03 7,160000 7,350000 7,120000 7,180000 3387000,000000
ERJ 2021-02-02 6,830000 7,140000 6,820000 7,090000 3536600,000000
ERJ 2021-02-01 6,530000 6,620000 6,410000 6,620000 2374400,000000
ERJ 2021-01-29 6,680000 6,740000 6,380000 6,420000 3132700,000000
ERJ 2021-01-28 6,780000 6,830000 6,610000 6,770000 3184400,000000
ERJ 2021-01-27 6,400000 6,790000 6,350000 6,560000 4953600,000000
ERJ 2021-01-26 6,520000 6,670000 6,480000 6,500000 3760300,000000
ERJ 2021-01-25 6,470000 6,490000 6,260000 6,390000 2997400,000000
ERJ 2021-01-22 6,430000 6,460000 6,230000 6,390000 4393400,000000
ERJ 2021-01-21 6,780000 6,800000 6,560000 6,620000 3650900,000000
ERJ 2021-01-20 7,100000 7,100000 6,790000 6,920000 3125500,000000
ERJ 2021-01-19 7,110000 7,200000 7,000000 7,080000 2358100,000000
ERJ 2021-01-15 7,500000 7,520000 7,200000 7,230000 3893300,000000
ERJ 2021-01-14 7,160000 7,790000 7,150000 7,710000 5901100,000000
ERJ 2021-01-13 6,920000 7,020000 6,850000 6,990000 2874300,000000
ERJ 2021-01-12 6,440000 7,030000 6,410000 7,000000 5400300,000000
ERJ 2021-01-11 6,390000 6,440000 6,240000 6,320000 2734700,000000
ERJ 2021-01-08 6,670000 6,690000 6,390000 6,560000 1634700,000000
ERJ 2021-01-07 6,780000 6,860000 6,550000 6,620000 1908300,000000
ERJ 2021-01-06 6,500000 6,970000 6,470000 6,740000 3521800,000000
ERJ 2021-01-05 6,250000 6,610000 6,250000 6,510000 2031100,000000
ERJ 2021-01-04 6,900000 6,920000 6,300000 6,320000 3373000,000000
ERJ 2020-12-31 6,920000 6,920000 6,730000 6,810000 1106700,000000
ERJ 2020-12-30 6,620000 6,880000 6,620000 6,870000 1872400,000000
ERJ 2020-12-29 6,710000 6,730000 6,610000 6,650000 2129600,000000
ERJ 2020-12-28 6,580000 6,610000 6,410000 6,600000 1957500,000000
ERJ 2020-12-24 6,600000 6,600000 6,380000 6,520000 920100,000000
ERJ 2020-12-23 6,460000 6,610000 6,430000 6,590000 1989900,000000
ERJ 2020-12-22 6,600000 6,630000 6,330000 6,340000 2349700,000000
ERJ 2020-12-21 6,780000 6,830000 6,620000 6,670000 3279600,000000
ERJ 2020-12-18 7,160000 7,240000 7,010000 7,050000 2538600,000000
ERJ 2020-12-17 7,310000 7,420000 7,130000 7,220000 1875600,000000
ERJ 2020-12-16 7,220000 7,300000 7,100000 7,290000 2491000,000000
ERJ 2020-12-15 7,110000 7,390000 7,030000 7,350000 3037700,000000
ERJ 2020-12-14 7,260000 7,340000 7,030000 7,130000 2764800,000000
ERJ 2020-12-11 6,990000 7,210000 6,880000 7,140000 2781600,000000
ERJ 2020-12-10 6,870000 7,110000 6,820000 7,070000 2763100,000000
ERJ 2020-12-09 7,210000 7,290000 6,910000 6,950000 2582900,000000
ERJ 2020-12-08 7,290000 7,350000 7,110000 7,190000 1784400,000000
ERJ 2020-12-07 7,360000 7,460000 7,270000 7,290000 2987400,000000
ERJ 2020-12-04 7,470000 7,470000 7,050000 7,270000 4151400,000000
ERJ 2020-12-03 6,950000 7,570000 6,910000 7,280000 9061800,000000
ERJ 2020-12-02 6,220000 6,480000 6,160000 6,480000 2684800,000000
ERJ 2020-12-01 6,200000 6,430000 6,190000 6,260000 3092400,000000
ERJ 2020-11-30 6,300000 6,300000 5,960000 5,970000 3228900,000000
ERJ 2020-11-27 6,350000 6,390000 6,260000 6,270000 1012300,000000
ERJ 2020-11-25 6,250000 6,300000 6,130000 6,220000 1842300,000000
ERJ 2020-11-24 6,140000 6,440000 6,140000 6,260000 3954900,000000
ERJ 2020-11-23 5,940000 6,180000 5,940000 6,040000 3366000,000000
ERJ 2020-11-20 5,970000 6,000000 5,810000 5,820000 2162100,000000
ERJ 2020-11-19 5,930000 6,110000 5,890000 6,090000 2295100,000000
ERJ 2020-11-18 6,270000 6,430000 5,980000 6,020000 4030200,000000
ERJ 2020-11-17 5,860000 6,110000 5,730000 6,040000 3177400,000000
ERJ 2020-11-16 5,570000 5,970000 5,570000 5,910000 4735300,000000
ERJ 2020-11-13 5,220000 5,490000 5,220000 5,460000 2308200,000000
ERJ 2020-11-12 5,240000 5,510000 5,030000 5,120000 3828700,000000
ERJ 2020-11-11 5,420000 5,610000 5,270000 5,300000 2155700,000000
ERJ 2020-11-10 5,180000 5,520000 5,060000 5,460000 5311100,000000
ERJ 2020-11-09 5,450000 5,570000 5,270000 5,500000 6286400,000000
ERJ 2020-11-06 4,740000 4,810000 4,640000 4,770000 1971300,000000
ERJ 2020-11-05 4,480000 4,720000 4,450000 4,690000 2024000,000000
ERJ 2020-11-04 4,190000 4,390000 4,160000 4,340000 3158300,000000
ERJ 2020-11-03 4,270000 4,330000 4,120000 4,210000 2818600,000000
ERJ 2020-11-02 4,220000 4,220000 4,020000 4,110000 1521400,000000
ERJ 2020-10-30 4,160000 4,170000 4,020000 4,120000 2205800,000000
ERJ 2020-10-29 4,030000 4,220000 3,960000 4,190000 3950700,000000
ERJ 2020-10-28 4,260000 4,350000 4,170000 4,170000 3555700,000000
ERJ 2020-10-27 4,740000 4,810000 4,500000 4,510000 1999900,000000
ERJ 2020-10-26 4,940000 4,960000 4,820000 4,850000 1417700,000000
ERJ 2020-10-23 4,950000 5,060000 4,840000 4,990000 1578000,000000
ERJ 2020-10-22 4,870000 4,920000 4,750000 4,840000 2528700,000000
ERJ 2020-10-21 4,660000 4,870000 4,620000 4,790000 1906800,000000
ERJ 2020-10-20 4,620000 4,690000 4,550000 4,650000 2278700,000000
ERJ 2020-10-19 4,610000 4,720000 4,520000 4,520000 1264800,000000
ERJ 2020-10-16 4,640000 4,690000 4,510000 4,510000 1423200,000000
ERJ 2020-10-15 4,580000 4,680000 4,520000 4,640000 960400,000000
ERJ 2020-10-14 4,650000 4,730000 4,610000 4,660000 1254500,000000
ERJ 2020-10-13 4,710000 4,720000 4,560000 4,610000 1464900,000000
ERJ 2020-10-12 4,840000 4,840000 4,670000 4,780000 1429200,000000
ERJ 2020-10-09 4,770000 4,890000 4,670000 4,800000 1808900,000000
ERJ 2020-10-08 4,480000 4,750000 4,470000 4,740000 1890100,000000
ERJ 2020-10-07 4,640000 4,730000 4,470000 4,470000 2592700,000000
ERJ 2020-10-06 4,820000 4,970000 4,640000 4,700000 3388100,000000
ERJ 2020-10-05 4,600000 4,680000 4,510000 4,560000 1274500,000000
ERJ 2020-10-02 4,450000 4,600000 4,420000 4,560000 2113100,000000
ERJ 2020-10-01 4,380000 4,530000 4,360000 4,520000 1777200,000000
ERJ 2020-09-30 4,300000 4,460000 4,300000 4,410000 1742500,000000
ERJ 2020-09-29 4,480000 4,500000 4,290000 4,290000 1909600,000000
ERJ 2020-09-28 4,460000 4,680000 4,430000 4,440000 2969900,000000
ERJ 2020-09-25 4,350000 4,380000 4,310000 4,360000 3045600,000000
ERJ 2020-09-24 4,290000 4,510000 4,210000 4,400000 4622400,000000
ERJ 2020-09-23 4,450000 4,580000 4,260000 4,280000 2495000,000000
ERJ 2020-09-22 4,660000 4,680000 4,430000 4,450000 3055800,000000
ERJ 2020-09-21 4,780000 4,780000 4,600000 4,670000 3088100,000000
ERJ 2020-09-18 5,180000 5,180000 4,890000 4,920000 2881400,000000
ERJ 2020-09-17 5,110000 5,300000 5,070000 5,250000 1259000,000000
ERJ 2020-09-16 5,140000 5,310000 5,090000 5,230000 1395700,000000
ERJ 2020-09-15 5,180000 5,230000 5,080000 5,120000 945400,000000
ERJ 2020-09-14 5,150000 5,190000 5,020000 5,180000 1376700,000000
ERJ 2020-09-11 5,170000 5,230000 5,040000 5,070000 2304700,000000
ERJ 2020-09-10 5,370000 5,470000 5,200000 5,200000 2024100,000000
ERJ 2020-09-09 5,660000 5,660000 5,350000 5,370000 2248300,000000
ERJ 2020-09-08 5,410000 5,490000 5,310000 5,410000 1385000,000000
ERJ 2020-09-04 5,530000 5,590000 5,360000 5,530000 3019300,000000
ERJ 2020-09-03 5,770000 5,940000 5,510000 5,540000 3276400,000000
ERJ 2020-09-02 5,670000 5,690000 5,520000 5,570000 2139200,000000
ERJ 2020-09-01 5,420000 5,770000 5,380000 5,600000 3387400,000000
ERJ 2020-08-31 5,470000 5,500000 5,260000 5,300000 1600200,000000
ERJ 2020-08-28 5,300000 5,580000 5,270000 5,540000 2124300,000000
ERJ 2020-08-27 5,250000 5,340000 5,150000 5,240000 2687400,000000
ERJ 2020-08-26 5,520000 5,540000 5,150000 5,160000 2267600,000000
ERJ 2020-08-25 5,460000 5,510000 5,300000 5,510000 1620200,000000
ERJ 2020-08-24 5,200000 5,470000 5,160000 5,390000 2077600,000000
ERJ 2020-08-21 5,100000 5,190000 5,050000 5,120000 1665000,000000
ERJ 2020-08-20 4,980000 5,170000 4,900000 5,120000 2461600,000000
ERJ 2020-08-19 5,330000 5,400000 5,140000 5,140000 1780100,000000
ERJ 2020-08-18 5,390000 5,480000 5,300000 5,360000 1274100,000000
ERJ 2020-08-17 5,630000 5,630000 5,320000 5,340000 2799300,000000
ERJ 2020-08-14 5,580000 5,720000 5,530000 5,670000 1961900,000000
ERJ 2020-08-13 5,720000 5,870000 5,600000 5,600000 1873000,000000
ERJ 2020-08-12 5,930000 5,940000 5,580000 5,710000 2327000,000000
ERJ 2020-08-11 5,870000 6,140000 5,850000 5,860000 4315800,000000
ERJ 2020-08-10 5,550000 5,810000 5,550000 5,800000 2627600,000000
ERJ 2020-08-07 5,500000 5,600000 5,450000 5,510000 1817600,000000
ERJ 2020-08-06 5,580000 5,700000 5,490000 5,660000 1908500,000000
ERJ 2020-08-05 5,540000 5,790000 5,540000 5,750000 3440100,000000
ERJ 2020-08-04 5,630000 5,780000 5,590000 5,620000 2770300,000000
ERJ 2020-08-03 5,650000 5,850000 5,500000 5,710000 3042800,000000
ERJ 2020-07-31 6,110000 6,110000 5,780000 5,780000 3084200,000000
ERJ 2020-07-30 6,200000 6,220000 6,050000 6,110000 1577800,000000
ERJ 2020-07-29 6,290000 6,380000 6,230000 6,310000 1631900,000000
ERJ 2020-07-28 6,100000 6,380000 6,070000 6,270000 1386100,000000
ERJ 2020-07-27 6,130000 6,190000 6,040000 6,150000 1250700,000000
ERJ 2020-07-24 6,160000 6,250000 6,050000 6,100000 1355600,000000
ERJ 2020-07-23 6,420000 6,500000 6,240000 6,280000 1815400,000000
ERJ 2020-07-22 6,410000 6,540000 6,390000 6,470000 1159300,000000
ERJ 2020-07-21 6,360000 6,650000 6,330000 6,520000 2089900,000000
ERJ 2020-07-20 6,180000 6,220000 6,070000 6,190000 1485200,000000
ERJ 2020-07-17 6,220000 6,270000 6,110000 6,180000 1356100,000000
ERJ 2020-07-16 6,400000 6,480000 6,140000 6,180000 1701600,000000
ERJ 2020-07-15 6,150000 6,510000 6,090000 6,480000 3278900,000000
ERJ 2020-07-14 5,920000 6,010000 5,820000 6,000000 2371400,000000
ERJ 2020-07-13 6,120000 6,190000 5,980000 6,070000 3356200,000000
ERJ 2020-07-10 5,890000 6,060000 5,870000 6,060000 2603200,000000
ERJ 2020-07-09 6,130000 6,180000 5,920000 5,930000 2785900,000000
ERJ 2020-07-08 6,170000 6,210000 6,010000 6,080000 1588200,000000
ERJ 2020-07-07 6,270000 6,310000 6,050000 6,060000 2212000,000000
ERJ 2020-07-06 6,300000 6,350000 6,140000 6,320000 2376200,000000
ERJ 2020-07-02 6,320000 6,550000 6,010000 6,040000 3533800,000000
ERJ 2020-07-01 6,090000 6,300000 6,050000 6,050000 2654600,000000
ERJ 2020-06-30 6,050000 6,080000 5,930000 5,980000 2612700,000000
ERJ 2020-06-29 5,890000 6,230000 5,750000 6,220000 4015100,000000
ERJ 2020-06-26 6,010000 6,030000 5,680000 5,680000 3579900,000000
ERJ 2020-06-25 6,000000 6,180000 5,920000 6,110000 3174000,000000
ERJ 2020-06-24 6,540000 6,560000 6,060000 6,080000 3022800,000000
ERJ 2020-06-23 6,620000 6,620000 6,470000 6,590000 2184800,000000
ERJ 2020-06-22 6,680000 6,700000 6,380000 6,420000 2872400,000000
ERJ 2020-06-19 6,740000 6,770000 6,570000 6,570000 3410800,000000
ERJ 2020-06-18 6,600000 6,840000 6,530000 6,600000 3297400,000000
ERJ 2020-06-17 6,870000 6,990000 6,680000 6,820000 2594800,000000
ERJ 2020-06-16 7,280000 7,290000 6,860000 6,960000 5762400,000000
ERJ 2020-06-15 6,500000 6,850000 6,380000 6,690000 5381900,000000
ERJ 2020-06-12 7,140000 7,340000 6,880000 7,080000 5336900,000000
ERJ 2020-06-11 6,860000 7,130000 6,500000 6,590000 5298900,000000
ERJ 2020-06-10 8,350000 8,390000 7,600000 7,620000 5785100,000000
ERJ 2020-06-09 8,390000 8,610000 8,240000 8,430000 6389300,000000
ERJ 2020-06-08 7,870000 8,820000 7,720000 8,800000 9438000,000000
ERJ 2020-06-05 7,470000 7,650000 7,140000 7,290000 7486200,000000
ERJ 2020-06-04 6,700000 7,210000 6,580000 7,000000 6499500,000000
ERJ 2020-06-03 7,000000 7,290000 6,710000 6,800000 9189100,000000
ERJ 2020-06-02 5,780000 6,330000 5,730000 6,330000 6813400,000000
ERJ 2020-06-01 5,400000 5,640000 5,320000 5,510000 5891500,000000
ERJ 2020-05-29 5,100000 6,100000 4,980000 5,490000 15966600,000000
ETSY 2022-06-27 82,080002 84,129997 78,660004 80,650002 4921037,000000
ETSY 2022-06-24 80,000000 83,650002 79,610001 83,620003 3140406,000000
ETSY 2022-06-23 74,500000 79,610001 74,474998 78,730003 3363421,000000
ETSY 2022-06-22 70,769997 75,279999 70,565002 74,089996 2790341,000000
ETSY 2022-06-21 73,334999 75,879097 71,449799 71,809998 3145315,000000
ETSY 2022-06-17 69,500000 74,319901 69,430000 72,110001 7305293,000000
ETSY 2022-06-16 71,614998 71,860001 67,059998 69,000000 5652968,000000
ETSY 2022-06-15 72,570000 77,330002 72,070999 76,050003 3879512,000000
ETSY 2022-06-14 71,570000 73,839996 70,120003 71,610001 3395889,000000
ETSY 2022-06-13 72,160004 74,400002 69,739998 71,370003 4622917,000000
ETSY 2022-06-10 79,959999 81,669998 75,290001 75,839996 4330773,000000
ETSY 2022-06-09 83,949997 85,940002 82,233498 83,070000 2562843,000000
ETSY 2022-06-08 82,320000 87,019997 81,790001 84,879997 4132572,000000
ETSY 2022-06-07 80,980003 82,580002 78,769997 81,480003 3772819,000000
ETSY 2022-06-06 82,190002 84,989998 81,050003 83,830002 2798816,000000
ETSY 2022-06-03 84,489998 84,940002 80,430000 80,980003 3927123,000000
ETSY 2022-06-02 81,440002 87,940002 80,849998 87,290001 3779275,000000
ETSY 2022-06-01 83,379997 84,790001 79,519997 80,940002 4028360,000000
ETSY 2022-05-31 82,949997 84,849998 80,019997 81,120003 5790506,000000
ETSY 2022-05-27 79,099998 82,239998 79,010002 82,150002 3295215,000000
ETSY 2022-05-26 72,260002 78,699997 71,349998 78,250000 4759431,000000
ETSY 2022-05-25 70,360001 74,419998 69,669998 71,589996 5595103,000000
ETSY 2022-05-24 70,360001 74,419998 69,669998 72,260002 2941213,000000
ETSY 2022-05-23 77,870003 78,000000 72,669998 76,070000 4663175,000000
ETSY 2022-05-20 81,169998 81,269997 74,660004 78,339996 4855442,000000
ETSY 2022-05-19 78,389999 82,360001 76,000000 79,239998 5957811,000000
ETSY 2022-05-18 85,050003 84,959999 77,110001 78,839996 6025942,000000
ETSY 2022-05-17 89,190002 91,120003 84,199997 88,059998 4448315,000000
ETSY 2022-05-13 90,000000 94,580002 88,540001 92,080002 5783197,000000
ETSY 2022-05-12 77,360001 89,879997 75,610001 87,860001 10579175,000000
ETSY 2022-05-11 83,730003 86,489998 77,040001 77,809998 8269441,000000
ETSY 2022-05-10 89,309998 92,669998 81,570000 84,059998 6091431,000000
ETSY 2022-05-09 85,080002 88,959999 82,410004 86,400002 8269996,000000
ETSY 2022-05-06 89,669998 90,879997 81,110001 86,379997 9279162,000000
ETSY 2022-05-05 94,260002 95,300003 88,889999 90,930000 15386155,000000
ETSY 2022-05-04 100,000000 110,949997 96,099998 109,330002 8693731,000000
ETSY 2022-05-03 96,739998 103,430000 95,089996 100,529999 5615439,000000
ETSY 2022-05-02 92,320000 97,220001 90,629997 97,070000 5640038,000000
ETSY 2022-04-29 97,000000 102,260002 92,860001 93,190002 7090319,000000
ETSY 2022-04-27 98,989998 102,250000 95,769997 97,550003 4164847,000000
ETSY 2022-04-26 101,040001 102,650002 97,099998 100,110001 4289081,000000
ETSY 2022-04-25 96,849998 103,180000 96,589996 102,059998 3976352,000000
ETSY 2022-04-22 102,430000 103,440002 97,459999 98,410004 3479771,000000
ETSY 2022-04-21 109,989998 109,989998 100,320000 101,790001 4068410,000000
ETSY 2022-04-20 114,290001 114,250000 104,709999 107,410004 4829128,000000
ETSY 2022-04-19 110,220001 118,739998 109,330002 115,290001 4058928,000000
ETSY 2022-04-18 115,330002 115,470001 105,870003 110,470001 4509830,000000
ETSY 2022-04-14 115,820000 117,239998 112,739998 115,790001 3775204,000000
ETSY 2022-04-13 112,250000 118,709999 111,209999 117,470001 2446391,000000
ETSY 2022-04-12 120,180000 122,459999 111,760002 112,949997 2974096,000000
ETSY 2022-04-11 115,129997 119,690002 113,110001 117,220001 2873512,000000
ETSY 2022-04-08 120,180000 120,760002 114,580002 116,580002 3665363,000000
ETSY 2022-04-07 124,680000 128,789993 118,910004 120,949997 4768282,000000
ETSY 2022-04-06 128,179993 128,229996 121,389999 125,470001 3500479,000000
ETSY 2022-04-05 135,419998 136,869995 128,610001 130,210007 3261324,000000
ETSY 2022-04-04 128,580002 138,880005 126,139999 136,169998 3767093,000000
ETSY 2022-04-01 126,230003 128,380005 122,529999 127,050003 2955115,000000
ETSY 2022-03-31 134,139999 134,539993 124,230003 124,279999 3805932,000000
ETSY 2022-03-30 140,050003 141,839996 134,160004 134,559998 3160660,000000
ETSY 2022-03-29 138,990005 144,940002 137,960007 142,919998 3065116,000000
ETSY 2022-03-28 134,699997 139,020004 131,100006 138,539993 2413467,000000
ETSY 2022-03-25 141,429993 141,460007 129,759995 132,320007 3372678,000000
ETSY 2022-03-24 143,240005 143,970001 136,600006 140,960007 2041351,000000
ETSY 2022-03-23 145,000000 149,210007 141,440002 142,470001 2502876,000000
ETSY 2022-03-22 142,660004 151,500000 142,059998 148,250000 2982162,000000
ETSY 2022-03-21 146,419998 148,240005 139,440002 142,270004 2847045,000000
ETSY 2022-03-18 140,529999 149,729996 140,279999 148,000000 5142971,000000
ETSY 2022-03-17 132,240005 141,889999 131,020004 141,679993 2586203,000000
ETSY 2022-03-16 127,989998 134,039993 126,680000 133,809998 3226415,000000
ETSY 2022-03-15 119,000000 125,629997 117,400002 124,980003 3208493,000000
ETSY 2022-03-14 120,849998 127,059998 117,379997 118,320000 3906437,000000
ETSY 2022-03-11 136,619995 137,130005 121,150002 121,230003 5990274,000000
ETSY 2022-03-10 143,399994 144,100006 133,279999 136,979996 2579430,000000
ETSY 2022-03-09 141,779999 145,369995 139,050003 144,720001 3230462,000000
ETSY 2022-03-08 137,470001 144,750000 132,940002 138,429993 3519063,000000
ETSY 2022-03-07 152,990005 154,399994 136,970001 137,490005 4210927,000000
ETSY 2022-03-04 158,600006 161,000000 149,720001 151,570007 3290256,000000
ETSY 2022-03-03 160,910004 163,839996 155,970001 159,779999 3744559,000000
ETSY 2022-03-02 157,990005 163,000000 152,830002 162,029999 3661159,000000
ETSY 2022-03-01 156,119995 162,929993 155,000000 157,529999 5503348,000000
ETSY 2022-02-28 148,710007 157,429993 147,000000 154,889999 6269295,000000
ETSY 2022-02-25 146,889999 152,229996 131,250000 148,940002 19406576,000000
ETSY 2022-02-24 111,500000 129,800003 109,379997 128,160004 7375357,000000
ETSY 2022-02-23 123,300003 125,750000 115,889999 116,510002 5332301,000000
ETSY 2022-02-22 128,179993 129,770004 120,709999 121,339996 4083174,000000
ETSY 2022-02-18 131,500000 132,690002 125,839996 127,300003 3116998,000000
ETSY 2022-02-17 138,270004 139,160004 131,570007 132,169998 2532422,000000
ETSY 2022-02-16 145,320007 145,470001 138,160004 140,410004 3141639,000000
ETSY 2022-02-15 146,000000 148,250000 142,660004 148,240005 2022235,000000
ETSY 2022-02-14 141,710007 145,820007 140,199997 142,649994 1983922,000000
ETSY 2022-02-11 144,190002 145,649994 140,210007 141,770004 2073196,000000
ETSY 2022-02-10 142,270004 148,839996 140,770004 143,029999 2025240,000000
ETSY 2022-02-09 144,309998 146,929993 142,380005 146,610001 2332157,000000
ETSY 2022-02-08 134,639999 141,770004 133,809998 141,229996 2955394,000000
ETSY 2022-02-07 133,699997 140,789993 133,399994 135,660004 3061884,000000
ETSY 2022-02-04 131,240005 136,339996 126,529999 133,669998 4772210,000000
ETSY 2022-02-03 133,740005 135,860001 125,370003 126,959999 7644448,000000
ETSY 2022-02-02 153,320007 155,300003 135,279999 138,039993 6139415,000000
ETSY 2022-02-01 158,960007 159,389999 149,710007 152,160004 3304757,000000
ETSY 2022-01-31 146,619995 157,419998 146,619995 157,080002 3348511,000000
ETSY 2022-01-28 141,220001 145,990005 138,500000 145,949997 3137198,000000
ETSY 2022-01-27 144,729996 148,220001 138,880005 139,539993 2505892,000000
ETSY 2022-01-26 152,160004 153,779999 139,509995 141,300003 3524043,000000
ETSY 2022-01-25 150,570007 153,410004 142,419998 145,130005 3499429,000000
ETSY 2022-01-24 140,570007 155,000000 136,000000 154,059998 7392865,000000
ETSY 2022-01-21 157,949997 159,360001 148,210007 148,850006 4302184,000000
ETSY 2022-01-20 171,139999 172,360001 158,750000 159,289993 3123522,000000
ETSY 2022-01-19 162,169998 167,990005 161,919998 163,139999 2872891,000000
ETSY 2022-01-18 161,240005 166,699997 158,199997 163,490005 3290071,000000
ETSY 2022-01-14 164,919998 169,039993 159,800003 163,699997 3160677,000000
ETSY 2022-01-13 179,190002 179,550003 166,460007 166,800003 2636704,000000
ETSY 2022-01-12 185,660004 187,880005 174,690002 178,059998 2138386,000000
ETSY 2022-01-11 182,440002 186,110001 179,440002 182,809998 1935505,000000
ETSY 2022-01-10 181,479996 183,910004 172,610001 183,710007 3620752,000000
ETSY 2022-01-07 195,339996 198,240005 184,679993 185,149994 2783505,000000
ETSY 2022-01-06 185,940002 198,240005 182,059998 196,949997 4590145,000000
ETSY 2022-01-05 199,649994 200,000000 186,240005 188,350006 3452352,000000
ETSY 2022-01-04 205,919998 207,389999 194,009995 200,990005 3697438,000000
ETSY 2022-01-03 222,350006 223,220001 209,660004 209,929993 2524919,000000
ETSY 2021-12-31 222,009995 224,729996 217,919998 218,940002 1244141,000000
ETSY 2021-12-30 221,149994 226,410004 221,149994 222,009995 863718,000000
ETSY 2021-12-29 222,949997 223,960007 215,199997 221,910004 1102296,000000
ETSY 2021-12-28 231,830002 231,960007 219,429993 221,729996 1088807,000000
ETSY 2021-12-27 230,720001 232,979996 226,729996 229,669998 1459326,000000
ETSY 2021-12-23 225,479996 229,300003 220,899994 228,089996 1089802,000000
ETSY 2021-12-22 224,360001 228,649994 219,729996 225,100006 1227343,000000
ETSY 2021-12-21 223,289993 225,899994 216,059998 224,779999 1459288,000000
ETSY 2021-12-20 217,000000 220,699997 212,649994 218,479996 1355956,000000
ETSY 2021-12-17 216,309998 226,050003 211,389999 221,600006 3168121,000000
ETSY 2021-12-16 228,789993 230,779999 215,009995 218,289993 2422000,000000
ETSY 2021-12-15 220,309998 229,410004 213,570007 229,130005 3324312,000000
ETSY 2021-12-14 212,690002 218,889999 209,789993 217,660004 1826939,000000
ETSY 2021-12-13 223,990005 224,779999 213,250000 219,720001 1861246,000000
ETSY 2021-12-10 235,000000 236,149994 222,759995 225,279999 1852833,000000
ETSY 2021-12-09 246,000000 247,479996 232,509995 234,399994 1565022,000000
ETSY 2021-12-08 238,649994 247,850006 233,690002 246,000000 2240085,000000
ETSY 2021-12-07 235,000000 245,770004 233,720001 237,449997 3089790,000000
ETSY 2021-12-06 228,660004 231,039993 220,320007 224,899994 2373990,000000
ETSY 2021-12-03 249,179993 250,490005 224,509995 231,330002 4261958,000000
ETSY 2021-12-02 249,029999 255,979996 243,029999 249,559998 3150538,000000
ETSY 2021-12-01 277,869995 279,230011 258,869995 259,279999 2527734,000000
ETSY 2021-11-30 282,420013 288,839996 273,970001 274,579987 4007060,000000
ETSY 2021-11-29 291,390015 292,839996 278,690002 281,480011 2192720,000000
ETSY 2021-11-26 305,059998 307,489990 290,269989 291,380005 1760651,000000
ETSY 2021-11-24 283,010010 298,179993 276,209991 296,910004 3245985,000000
ETSY 2021-11-23 281,510010 290,859985 276,070007 279,529999 2839122,000000
ETSY 2021-11-22 295,609985 301,000000 275,269989 279,239990 2532297,000000
ETSY 2021-11-19 295,869995 299,799988 293,459991 294,380005 2149107,000000
ETSY 2021-11-18 285,239990 291,450012 281,380005 290,269989 1835708,000000
ETSY 2021-11-17 287,589996 294,359985 280,200012 282,320007 1479882,000000
ETSY 2021-11-16 272,760010 290,779999 270,049988 286,750000 2630609,000000
ETSY 2021-11-15 272,390015 279,489990 270,630005 272,720001 2111590,000000
ETSY 2021-11-12 256,059998 273,000000 254,250000 272,149994 2726205,000000
ETSY 2021-11-11 252,000000 255,750000 250,919998 253,339996 956482,000000
ETSY 2021-11-10 257,000000 257,480011 243,380005 248,580002 1704534,000000
ETSY 2021-11-09 263,320007 265,470001 253,050003 258,670013 1794869,000000
ETSY 2021-11-08 264,380005 269,269989 260,690002 260,859985 2078935,000000
ETSY 2021-11-05 261,980011 270,910004 256,929993 260,119995 2698069,000000
ETSY 2021-11-04 236,070007 283,399994 236,070007 271,269989 7761798,000000
ETSY 2021-11-03 243,080002 245,399994 235,229996 239,619995 3327433,000000
ETSY 2021-11-02 243,660004 244,360001 236,330002 240,630005 2250829,000000
ETSY 2021-11-01 250,940002 251,990005 240,820007 243,619995 2286402,000000
ETSY 2021-10-29 239,470001 252,729996 238,139999 250,690002 1815175,000000
ETSY 2021-10-28 238,779999 246,149994 234,419998 242,750000 3192854,000000
ETSY 2021-10-27 247,520004 250,020004 242,520004 243,889999 1400372,000000
ETSY 2021-10-26 252,580002 255,759995 244,850006 247,520004 2052831,000000
ETSY 2021-10-25 243,500000 253,050003 243,500000 252,570007 3466940,000000
ETSY 2021-10-22 232,660004 242,449997 233,130005 241,270004 1782976,000000
ETSY 2021-10-21 232,610001 238,729996 231,119995 235,979996 1733200,000000
ETSY 2021-10-20 228,000000 233,270004 224,839996 233,119995 1981521,000000
ETSY 2021-10-19 228,289993 230,149994 226,179993 226,410004 1431212,000000
ETSY 2021-10-18 216,149994 230,839996 219,289993 228,000000 2518601,000000
ETSY 2021-10-15 218,000000 222,080002 216,630005 221,089996 1361278,000000
ETSY 2021-10-14 216,149994 221,139999 215,720001 215,899994 1370167,000000
ETSY 2021-10-13 214,869995 216,750000 212,429993 213,750000 1018827,000000
ETSY 2021-10-12 204,759995 214,860001 203,050003 213,139999 2234258,000000
ETSY 2021-10-11 210,279999 210,649994 202,169998 202,339996 2193862,000000
ETSY 2021-10-08 216,429993 219,490005 211,259995 212,020004 1684731,000000
ETSY 2021-10-07 212,149994 219,089996 211,009995 216,520004 1760446,000000
ETSY 2021-10-06 201,589996 209,649994 201,000000 209,529999 1525562,000000
ETSY 2021-10-05 200,059998 204,929993 198,800003 203,639999 1239735,000000
ETSY 2021-10-04 200,270004 201,149994 194,369995 198,720001 1852515,000000
ETSY 2021-10-01 206,770004 208,259995 198,559998 204,369995 1992641,000000
ETSY 2021-09-30 206,589996 211,179993 206,460007 207,960007 1992793,000000
ETSY 2021-09-29 213,869995 215,449997 205,070007 205,300003 1907418,000000
ETSY 2021-09-28 222,490005 224,190002 207,770004 212,350006 2620460,000000
ETSY 2021-09-27 220,759995 226,000000 219,500000 225,779999 1548509,000000
ETSY 2021-09-24 222,089996 223,970001 218,380005 222,850006 1293627,000000
ETSY 2021-09-23 219,759995 225,429993 219,199997 223,660004 2083397,000000
ETSY 2021-09-22 220,470001 221,369995 217,380005 219,369995 1665149,000000
ETSY 2021-09-21 220,869995 222,449997 215,429993 220,589996 1475203,000000
ETSY 2021-09-20 219,490005 223,240005 213,929993 217,660004 2288032,000000
ETSY 2021-09-17 224,339996 228,839996 223,479996 226,979996 3235581,000000
ETSY 2021-09-16 216,910004 224,229996 216,309998 224,149994 1859884,000000
ETSY 2021-09-15 214,940002 218,699997 211,899994 217,419998 1549734,000000
ETSY 2021-09-14 213,089996 217,850006 212,550003 214,309998 1494178,000000
ETSY 2021-09-13 215,389999 215,559998 205,389999 212,600006 1887716,000000
ETSY 2021-09-10 219,100006 221,860001 216,860001 217,020004 1391592,000000
ETSY 2021-09-09 214,330002 218,949997 214,050003 216,630005 1327201,000000
ETSY 2021-09-08 217,000000 217,960007 213,490005 214,770004 1585133,000000
ETSY 2021-09-07 219,960007 220,000000 212,080002 216,440002 1940629,000000
ETSY 2021-09-03 213,050003 221,360001 212,399994 220,380005 1889303,000000
ETSY 2021-09-02 217,320007 219,500000 213,100006 213,490005 1529827,000000
ETSY 2021-09-01 216,589996 220,929993 215,809998 216,779999 2143345,000000
ETSY 2021-08-31 217,229996 217,929993 211,570007 216,259995 1769654,000000
ETSY 2021-08-30 210,759995 218,960007 210,520004 217,710007 1814110,000000
ETSY 2021-08-27 210,000000 212,839996 208,350006 210,399994 1976558,000000
ETSY 2021-08-26 203,000000 215,979996 202,429993 212,589996 4001380,000000
ETSY 2021-08-25 201,300003 203,759995 197,979996 202,279999 1153514,000000
ETSY 2021-08-24 198,649994 201,550003 194,899994 201,399994 1781637,000000
ETSY 2021-08-23 199,399994 200,179993 193,559998 196,580002 2430494,000000
ETSY 2021-08-20 192,220001 199,320007 192,220001 199,270004 2408262,000000
ETSY 2021-08-19 189,699997 196,970001 188,020004 192,279999 2414222,000000
ETSY 2021-08-18 193,830002 197,399994 190,270004 190,800003 2111342,000000
ETSY 2021-08-17 188,270004 194,809998 187,639999 194,300003 2323830,000000
ETSY 2021-08-16 191,369995 192,300003 186,820007 190,419998 2150184,000000
ETSY 2021-08-13 192,529999 193,000000 189,520004 192,080002 1372385,000000
ETSY 2021-08-12 193,240005 196,460007 189,490005 193,240005 1500890,000000
ETSY 2021-08-11 187,649994 194,250000 186,699997 193,960007 2626844,000000
ETSY 2021-08-10 183,220001 190,369995 183,220001 188,460007 2802157,000000
ETSY 2021-08-09 1780,000000 186,750000 177,800003 183,100006 3241868,000000
ETSY 2021-08-06 183,009995 183,320007 177,630005 178,360001 4096360,000000
ETSY 2021-08-05 175,000000 193,320007 174,899994 182,410004 10857793,000000
ETSY 2021-08-04 192,539993 205,889999 191,679993 202,100006 5252793,000000
ETSY 2021-08-03 189,369995 193,770004 187,270004 190,460007 2594840,000000
ETSY 2021-08-02 186,130005 192,500000 182,610001 188,889999 2630779,000000
ETSY 2021-07-30 190,619995 192,550003 182,389999 183,509995 4690910,000000
ETSY 2021-07-29 202,339996 204,089996 197,889999 198,979996 1340642,000000
ETSY 2021-07-28 200,470001 204,770004 199,270004 202,940002 1640013,000000
ETSY 2021-07-27 205,679993 206,360001 191,820007 199,479996 2718062,000000
ETSY 2021-07-26 207,470001 209,250000 205,559998 206,050003 1582852,000000
ETSY 2021-07-23 202,229996 211,789993 199,690002 208,860001 2772663,000000
ETSY 2021-07-22 196,929993 202,910004 196,929993 201,850006 2582304,000000
ETSY 2021-07-21 196,929993 202,190002 196,929993 201,809998 1115282,000000
ETSY 2021-07-20 192,500000 195,770004 187,850006 194,869995 2078094,000000
ETSY 2021-07-19 181,110001 192,440002 180,240005 190,330002 2548640,000000
ETSY 2021-07-16 183,550003 187,479996 183,309998 184,419998 1667064,000000
ETSY 2021-07-15 182,860001 186,520004 179,710007 182,300003 2348343,000000
ETSY 2021-07-14 189,789993 190,399994 182,309998 182,860001 2847747,000000
ETSY 2021-07-13 193,990005 193,990005 188,009995 188,500000 2538309,000000
ETSY 2021-07-12 196,050003 200,000000 190,229996 194,300003 2655282,000000
ETSY 2021-07-09 196,410004 196,949997 193,529999 195,089996 1606400,000000
ETSY 2021-07-08 186,000000 196,619995 185,100006 196,020004 1737663,000000
ETSY 2021-07-07 198,539993 199,009995 190,339996 192,899994 1790612,000000
ETSY 2021-07-06 197,389999 199,080002 193,089996 197,809998 2476026,000000
ETSY 2021-07-02 200,199997 202,389999 195,830002 197,570007 1795250,000000
ETSY 2021-07-01 206,410004 207,820007 198,259995 199,509995 3245941,000000
ETSY 2021-06-30 202,460007 206,619995 201,410004 205,839996 3065796,000000
ETSY 2021-06-29 198,809998 203,550003 195,020004 202,529999 3788854,000000
ETSY 2021-06-28 187,770004 199,179993 187,770004 198,410004 4903449,000000
ETSY 2021-06-25 183,770004 187,979996 183,169998 184,800003 2312284,000000
ETSY 2021-06-24 181,449997 184,960007 178,770004 181,520004 2541809,000000
ETSY 2021-06-23 179,110001 182,210007 178,250000 179,449997 2902149,000000
ETSY 2021-06-22 170,630005 179,000000 170,589996 177,979996 4196937,000000
ETSY 2021-06-21 169,750000 171,860001 165,190002 170,789993 2084215,000000
ETSY 2021-06-18 168,990005 171,369995 167,699997 169,820007 3448064,000000
ETSY 2021-06-17 166,020004 172,300003 165,520004 169,639999 2491193,000000
ETSY 2021-06-16 167,350006 169,270004 164,550003 167,369995 2537275,000000
ETSY 2021-06-15 171,869995 172,000000 163,880005 166,059998 2630797,000000
ETSY 2021-06-14 166,770004 172,179993 166,050003 170,300003 2614666,000000
ETSY 2021-06-11 167,770004 168,240005 164,660004 165,820007 2415848,000000
ETSY 2021-06-10 167,050003 170,029999 166,070007 167,149994 2257033,000000
ETSY 2021-06-09 172,179993 174,679993 167,009995 167,300003 5085194,000000
ETSY 2021-06-08 166,360001 171,899994 166,380005 170,210007 2613070,000000
ETSY 2021-06-07 164,559998 169,490005 163,899994 168,320007 2095738,000000
ETSY 2021-06-04 167,410004 168,199997 162,399994 164,179993 2206760,000000
ETSY 2021-06-03 172,080002 172,580002 165,110001 165,740005 3294515,000000
ETSY 2021-06-02 164,419998 176,850006 163,649994 175,139999 4876729,000000
ETSY 2021-06-01 165,949997 167,320007 161,880005 163,460007 2223717,000000
ETSY 2021-05-28 166,100006 167,830002 164,630005 164,729996 1974421,000000
ETSY 2021-05-27 168,610001 168,610001 162,500000 166,740005 2984200,000000
ETSY 2021-05-26 168,199997 169,399994 166,559998 168,220001 1423800,000000
ETSY 2021-05-25 166,869995 170,619995 166,429993 167,050003 1558800,000000
ETSY 2021-05-24 169,729996 169,899994 164,220001 165,179993 2404400,000000
ETSY 2021-05-21 173,000000 173,500000 167,130005 167,559998 2525900,000000
ETSY 2021-05-20 166,279999 175,139999 166,020004 172,360001 3159800,000000
ETSY 2021-05-19 164,300003 166,270004 161,389999 165,419998 2511900,000000
ETSY 2021-05-18 165,809998 170,110001 164,600006 167,250000 3101600,000000
ETSY 2021-05-17 162,669998 165,399994 160,059998 165,179993 1933200,000000
ETSY 2021-05-14 159,009995 163,839996 157,139999 163,110001 2328700,000000
ETSY 2021-05-13 163,339996 164,500000 153,800003 156,589996 3093200,000000
ETSY 2021-05-12 165,330002 169,070007 158,410004 159,339996 3313600,000000
ETSY 2021-05-11 159,550003 170,750000 158,710007 169,839996 4017000,000000
ETSY 2021-05-10 163,009995 170,979996 161,779999 167,130005 5095400,000000
ETSY 2021-05-07 163,929993 165,619995 158,649994 165,509995 5855100,000000
ETSY 2021-05-06 167,009995 170,649994 154,000000 157,679993 15673700,000000
ETSY 2021-05-05 190,990005 194,990005 181,509995 184,570007 5624600,000000
ETSY 2021-05-04 185,110001 191,289993 183,199997 188,449997 3529400,000000
ETSY 2021-05-03 200,399994 200,910004 189,270004 190,710007 3607100,000000
ETSY 2021-04-30 206,339996 207,949997 198,080002 198,789993 3155800,000000
ETSY 2021-04-29 212,279999 212,339996 201,800003 208,800003 2316800,000000
ETSY 2021-04-28 206,259995 212,970001 202,500000 211,350006 1898700,000000
ETSY 2021-04-27 206,160004 210,800003 206,000000 207,490005 2288800,000000
ETSY 2021-04-26 211,000000 212,000000 203,800003 205,179993 4198900,000000
ETSY 2021-04-23 212,600006 216,750000 211,000000 214,589996 1475700,000000
ETSY 2021-04-22 209,830002 215,460007 207,500000 210,279999 1701400,000000
ETSY 2021-04-21 204,339996 210,820007 202,330002 209,759995 1687000,000000
ETSY 2021-04-20 212,000000 212,500000 200,880005 206,860001 2768200,000000
ETSY 2021-04-19 216,880005 219,190002 211,869995 213,190002 2236600,000000
ETSY 2021-04-16 220,300003 221,139999 213,600006 219,990005 1525000,000000
ETSY 2021-04-15 221,369995 223,500000 216,309998 219,289993 1818900,000000
ETSY 2021-04-14 225,039993 227,000000 216,190002 218,070007 1723200,000000
ETSY 2021-04-13 222,449997 225,839996 220,289993 224,029999 2023600,000000
ETSY 2021-04-12 216,869995 220,509995 214,100006 218,130005 1878900,000000
ETSY 2021-04-09 214,240005 221,669998 212,860001 218,570007 2723500,000000
ETSY 2021-04-08 206,000000 216,289993 205,789993 215,389999 3606000,000000
ETSY 2021-04-07 204,500000 205,750000 199,270004 204,020004 2208100,000000
ETSY 2021-04-06 199,440002 208,570007 197,309998 206,009995 3038800,000000
ETSY 2021-04-05 211,990005 211,990005 196,130005 197,199997 3628800,000000
ETSY 2021-04-01 206,440002 212,139999 205,399994 208,199997 1775500,000000
ETSY 2021-03-31 202,899994 208,490005 201,339996 201,669998 2512600,000000
ETSY 2021-03-30 192,800003 203,660004 191,000000 198,869995 2648700,000000
ETSY 2021-03-29 203,419998 204,000000 195,149994 196,309998 2026000,000000
ETSY 2021-03-26 197,490005 202,550003 193,649994 202,320007 2667400,000000
ETSY 2021-03-25 193,330002 201,100006 190,500000 196,199997 3432800,000000
ETSY 2021-03-24 220,850006 221,000000 197,869995 199,179993 3866000,000000
ETSY 2021-03-23 222,619995 231,339996 218,089996 219,669998 3754800,000000
ETSY 2021-03-22 219,550003 223,190002 217,000000 219,770004 3136200,000000
ETSY 2021-03-19 210,309998 224,110001 209,399994 215,410004 4843300,000000
ETSY 2021-03-18 211,399994 219,720001 208,869995 209,509995 3421800,000000
ETSY 2021-03-17 208,500000 221,190002 204,529999 218,440002 4325400,000000
ETSY 2021-03-16 226,889999 228,000000 210,750000 215,979996 2451900,000000
ETSY 2021-03-15 220,529999 223,500000 216,009995 223,229996 2574500,000000
ETSY 2021-03-12 212,279999 222,669998 205,000000 221,139999 2763700,000000
ETSY 2021-03-11 214,970001 224,000000 212,729996 220,839996 3406000,000000
ETSY 2021-03-10 212,960007 215,490005 203,250000 205,929993 2739200,000000
ETSY 2021-03-09 202,970001 210,130005 198,860001 206,789993 3710000,000000
ETSY 2021-03-08 199,539993 209,559998 189,800003 190,259995 3910100,000000
ETSY 2021-03-05 201,009995 203,429993 179,229996 200,300003 5644800,000000
ETSY 2021-03-04 207,509995 212,970001 186,990005 198,100006 6511400,000000
ETSY 2021-03-03 235,199997 238,289993 206,789993 208,610001 7227300,000000
ETSY 2021-03-02 243,500000 251,860001 236,779999 238,429993 3690900,000000
ETSY 2021-03-01 224,570007 248,449997 223,649994 244,580002 6681200,000000
ETSY 2021-02-26 224,000000 232,289993 206,369995 220,270004 11049000,000000
ETSY 2021-02-25 205,089996 214,000000 194,770004 197,580002 3698700,000000
ETSY 2021-02-24 209,990005 212,880005 202,259995 209,100006 2179000,000000
ETSY 2021-02-23 203,070007 211,919998 191,000000 210,750000 3646100,000000
ETSY 2021-02-22 222,860001 225,660004 211,750000 213,119995 2652200,000000
ETSY 2021-02-19 224,089996 230,429993 223,610001 227,270004 1828100,000000
ETSY 2021-02-18 216,050003 225,309998 215,100006 220,820007 1525700,000000
ETSY 2021-02-17 224,919998 225,000000 214,070007 222,410004 2391700,000000
ETSY 2021-02-16 238,949997 239,250000 226,100006 228,320007 2165900,000000
ETSY 2021-02-12 227,710007 235,100006 224,570007 233,860001 1808200,000000
ETSY 2021-02-11 227,100006 230,039993 223,729996 226,050003 1521400,000000
ETSY 2021-02-10 232,190002 232,240005 220,520004 225,649994 1689600,000000
ETSY 2021-02-09 229,259995 231,649994 226,649994 229,869995 1664300,000000
ETSY 2021-02-08 233,139999 238,949997 226,350006 231,690002 2989400,000000
ETSY 2021-02-05 222,000000 239,470001 220,320007 231,119995 3817600,000000
ETSY 2021-02-04 211,699997 221,960007 211,699997 220,839996 3185600,000000
ETSY 2021-02-03 211,759995 215,160004 208,020004 210,070007 1727000,000000
ETSY 2021-02-02 207,399994 213,419998 206,350006 210,289993 1976300,000000
ETSY 2021-02-01 201,679993 204,619995 195,679993 203,770004 1800700,000000
ETSY 2021-01-29 201,649994 203,669998 193,679993 199,089996 2271100,000000
ETSY 2021-01-28 196,429993 207,130005 193,130005 202,410004 2986300,000000
ETSY 2021-01-27 199,250000 205,649994 192,000000 193,369995 3648200,000000
ETSY 2021-01-26 225,940002 226,729996 203,000000 204,410004 8013800,000000
ETSY 2021-01-25 217,000000 221,440002 205,399994 208,809998 2341400,000000
ETSY 2021-01-22 211,169998 215,149994 209,139999 213,589996 2162700,000000
ETSY 2021-01-21 218,550003 221,440002 212,300003 212,539993 2939900,000000
ETSY 2021-01-20 223,429993 225,740005 213,720001 215,690002 3436300,000000
ETSY 2021-01-19 208,660004 221,339996 208,000000 221,309998 4515000,000000
ETSY 2021-01-15 211,210007 211,990005 197,160004 204,419998 3601500,000000
ETSY 2021-01-14 207,250000 221,119995 207,000000 211,520004 5038600,000000
ETSY 2021-01-13 204,610001 209,039993 200,869995 207,029999 2925000,000000
ETSY 2021-01-12 185,059998 211,850006 184,750000 205,149994 9353800,000000
ETSY 2021-01-11 174,100006 187,759995 171,020004 183,039993 3821000,000000
ETSY 2021-01-08 172,910004 179,729996 171,759995 175,649994 2470400,000000
ETSY 2021-01-07 170,300003 173,500000 167,250000 170,789993 2785200,000000
ETSY 2021-01-06 172,110001 173,160004 166,330002 167,570007 2966000,000000
ETSY 2021-01-05 170,190002 175,770004 169,059998 174,979996 2168200,000000
ETSY 2021-01-04 179,520004 181,600006 168,250000 172,080002 3262000,000000
ETSY 2020-12-31 183,130005 183,380005 175,800003 177,910004 2076900,000000
ETSY 2020-12-30 178,300003 183,410004 176,119995 183,179993 2125600,000000
ETSY 2020-12-29 179,649994 180,000000 173,690002 177,009995 2359700,000000
ETSY 2020-12-28 193,580002 194,000000 175,839996 178,119995 4221700,000000
ETSY 2020-12-24 191,210007 193,740005 188,080002 190,309998 1116600,000000
ETSY 2020-12-23 196,899994 197,380005 190,029999 190,169998 2099300,000000
ETSY 2020-12-22 191,110001 198,500000 190,440002 197,380005 3372500,000000
ETSY 2020-12-21 189,160004 193,000000 184,550003 189,199997 3034000,000000
ETSY 2020-12-18 190,589996 191,729996 184,690002 190,759995 5352800,000000
ETSY 2020-12-17 184,320007 192,089996 183,330002 188,100006 4322600,000000
ETSY 2020-12-16 173,690002 182,779999 171,339996 182,339996 4292700,000000
ETSY 2020-12-15 172,000000 179,929993 170,509995 177,800003 3380600,000000
ETSY 2020-12-14 172,250000 176,479996 169,660004 169,970001 3072300,000000
ETSY 2020-12-11 166,080002 171,660004 165,720001 170,020004 3064500,000000
ETSY 2020-12-10 157,300003 167,619995 157,000000 165,300003 2593600,000000
ETSY 2020-12-09 165,940002 167,520004 157,639999 159,229996 3891000,000000
ETSY 2020-12-08 158,850006 167,919998 156,800003 163,970001 3272500,000000
ETSY 2020-12-07 155,600006 158,880005 153,610001 156,929993 1942500,000000
ETSY 2020-12-04 154,130005 157,089996 153,220001 155,029999 1967600,000000
ETSY 2020-12-03 154,490005 157,020004 154,199997 154,740005 2016100,000000
ETSY 2020-12-02 151,380005 155,600006 150,000000 154,619995 2195900,000000
ETSY 2020-12-01 161,509995 161,509995 154,100006 154,669998 3252100,000000
ETSY 2020-11-30 161,940002 164,639999 153,360001 160,699997 11341600,000000
ETSY 2020-11-27 148,720001 160,630005 148,529999 160,550003 5023000,000000
ETSY 2020-11-25 138,630005 146,949997 138,509995 145,089996 3552000,000000
ETSY 2020-11-24 139,990005 140,039993 133,649994 137,600006 3329500,000000
ETSY 2020-11-23 141,000000 143,229996 138,220001 140,199997 2593300,000000
ETSY 2020-11-20 136,520004 143,960007 136,259995 140,059998 4418800,000000
ETSY 2020-11-19 128,000000 134,699997 127,449997 134,500000 3011100,000000
ETSY 2020-11-18 127,839996 129,240005 124,699997 127,010002 2538600,000000
ETSY 2020-11-17 126,709999 128,940002 123,599998 128,820007 2503300,000000
ETSY 2020-11-16 122,540001 127,239998 120,500000 125,620003 3497700,000000
ETSY 2020-11-13 128,550003 129,990005 123,330002 124,919998 3481700,000000
ETSY 2020-11-12 129,639999 133,500000 125,809998 127,029999 3876100,000000
ETSY 2020-11-11 121,919998 131,070007 121,790001 130,589996 5260700,000000
ETSY 2020-11-10 126,220001 126,400002 113,489998 119,430000 6264800,000000
ETSY 2020-11-09 130,960007 134,000000 116,309998 121,199997 10639300,000000
ETSY 2020-11-06 143,679993 146,600006 140,550003 146,279999 2591100,000000
ETSY 2020-11-05 140,000000 144,949997 138,130005 143,639999 2741400,000000
ETSY 2020-11-04 135,500000 138,789993 133,509995 136,199997 3635900,000000
ETSY 2020-11-03 127,959999 131,990005 125,589996 130,449997 2937200,000000
ETSY 2020-11-02 123,230003 127,730003 121,570000 126,440002 3837800,000000
ETSY 2020-10-30 130,509995 131,699997 119,709999 121,589996 5602900,000000
ETSY 2020-10-29 138,289993 138,940002 128,130005 132,419998 7810900,000000
ETSY 2020-10-28 143,300003 145,149994 138,919998 139,639999 4827600,000000
ETSY 2020-10-27 141,479996 147,649994 141,289993 145,779999 4580200,000000
ETSY 2020-10-26 137,490005 143,110001 136,199997 139,729996 3256200,000000
ETSY 2020-10-23 136,160004 138,429993 134,130005 137,850006 2099700,000000
ETSY 2020-10-22 133,899994 138,000000 132,850006 135,940002 3332300,000000
ETSY 2020-10-21 144,619995 145,630005 132,690002 133,009995 5555000,000000
ETSY 2020-10-20 147,539993 150,240005 144,509995 144,789993 2548600,000000
ETSY 2020-10-19 148,750000 151,800003 146,360001 148,369995 2326000,000000
ETSY 2020-10-16 151,979996 152,529999 147,149994 147,589996 1764200,000000
ETSY 2020-10-15 145,380005 150,899994 143,449997 150,669998 2209400,000000
ETSY 2020-10-14 153,800003 154,880005 147,660004 149,970001 3173000,000000
ETSY 2020-10-13 148,190002 154,729996 147,610001 153,199997 3357400,000000
ETSY 2020-10-12 149,000000 151,199997 146,550003 147,380005 3279300,000000
ETSY 2020-10-09 140,699997 147,300003 140,070007 146,669998 3358800,000000
ETSY 2020-10-08 145,000000 145,149994 139,160004 139,539993 3202000,000000
ETSY 2020-10-07 136,630005 143,100006 136,449997 142,660004 3804200,000000
ETSY 2020-10-06 137,000000 139,259995 134,100006 134,559998 3046500,000000
ETSY 2020-10-05 132,690002 136,839996 130,699997 136,690002 2738300,000000
ETSY 2020-10-02 127,489998 133,330002 127,269997 131,630005 3783100,000000
ETSY 2020-10-01 124,099998 133,089996 123,250000 131,690002 5745100,000000
ETSY 2020-09-30 123,190002 125,589996 120,139999 121,629997 2525400,000000
ETSY 2020-09-29 123,610001 125,699997 121,260002 123,230003 2618000,000000
ETSY 2020-09-28 120,370003 123,949997 119,190002 123,690002 3456500,000000
ETSY 2020-09-25 113,699997 118,680000 113,010002 118,279999 2572600,000000
ETSY 2020-09-24 112,550003 116,099998 109,519997 113,680000 4339000,000000
ETSY 2020-09-23 119,290001 121,370003 114,050003 115,089996 4063600,000000
ETSY 2020-09-22 118,000000 119,750000 112,599998 119,349998 4759900,000000
ETSY 2020-09-21 110,430000 116,330002 109,790001 116,010002 4219500,000000
ETSY 2020-09-18 110,680000 113,290001 109,110001 111,750000 26303600,000000
ETSY 2020-09-17 105,290001 109,230003 104,300003 109,230003 4116900,000000
ETSY 2020-09-16 111,099998 112,650002 108,540001 108,800003 2823200,000000
ETSY 2020-09-15 113,480003 114,000000 109,160004 111,000000 3489800,000000
ETSY 2020-09-14 111,769997 115,000000 109,389999 112,550003 4737500,000000
ETSY 2020-09-11 113,080002 116,589996 109,940002 110,769997 4450500,000000
ETSY 2020-09-10 113,480003 118,000000 110,250000 110,570000 4157800,000000
ETSY 2020-09-09 112,709999 114,889999 109,430000 112,709999 4741900,000000
ETSY 2020-09-08 113,379997 118,199997 108,370003 110,559998 9726300,000000
ETSY 2020-09-04 114,230003 116,820000 103,059998 112,040001 7500200,000000
ETSY 2020-09-03 119,809998 121,160004 113,330002 116,199997 4775200,000000
ETSY 2020-09-02 128,300003 129,940002 120,250000 124,370003 3754400,000000
ETSY 2020-09-01 121,199997 126,050003 119,980003 125,050003 3038300,000000
ETSY 2020-08-31 119,660004 120,580002 116,629997 119,699997 3322800,000000
ETSY 2020-08-28 123,000000 123,320000 117,769997 119,660004 3700000,000000
ETSY 2020-08-27 127,059998 127,610001 121,709999 122,370003 2399100,000000
ETSY 2020-08-26 126,349998 128,679993 125,459999 126,910004 2499200,000000
ETSY 2020-08-25 127,949997 129,630005 124,150002 125,480003 3601500,000000
ETSY 2020-08-24 132,399994 133,889999 127,830002 128,740005 3876000,000000
ETSY 2020-08-21 130,000000 133,080002 128,509995 130,369995 2895700,000000
ETSY 2020-08-20 130,259995 131,509995 129,029999 130,089996 5722500,000000
ETSY 2020-08-19 132,179993 133,759995 128,610001 131,130005 2859100,000000
ETSY 2020-08-18 130,210007 135,350006 128,279999 133,009995 3556000,000000
ETSY 2020-08-17 131,399994 131,850006 128,570007 129,720001 2192800,000000
ETSY 2020-08-14 130,270004 130,990005 127,519997 129,259995 2052600,000000
ETSY 2020-08-13 122,660004 131,720001 122,559998 128,729996 5456900,000000
ETSY 2020-08-12 128,529999 128,929993 121,800003 122,050003 4748600,000000
ETSY 2020-08-11 132,100006 132,509995 127,169998 127,500000 4339100,000000
ETSY 2020-08-10 139,240005 141,410004 131,110001 134,720001 4282400,000000
ETSY 2020-08-07 131,440002 137,779999 131,000000 135,059998 5898600,000000
ETSY 2020-08-06 133,679993 138,949997 126,570000 130,660004 9819000,000000
ETSY 2020-08-05 131,820007 136,289993 130,360001 135,520004 9183300,000000
ETSY 2020-08-04 128,770004 130,080002 124,610001 129,800003 4459900,000000
ETSY 2020-08-03 121,000000 127,169998 121,000000 126,620003 4663200,000000
ETSY 2020-07-31 116,669998 118,480003 114,290001 118,379997 3713200,000000
ETSY 2020-07-30 107,889999 112,790001 107,529999 112,379997 2305200,000000
ETSY 2020-07-29 104,000000 109,059998 104,000000 108,690002 2766200,000000
ETSY 2020-07-28 105,629997 105,680000 101,989998 102,449997 1736400,000000
ETSY 2020-07-27 102,599998 106,779999 101,589996 105,949997 1986600,000000
ETSY 2020-07-24 100,830002 102,730003 97,500000 101,589996 1378700,000000
ETSY 2020-07-23 104,970001 106,769997 100,699997 102,459999 1456800,000000
ETSY 2020-07-22 105,220001 106,320000 102,660004 104,230003 1284200,000000
ETSY 2020-07-21 108,000000 108,709999 103,760002 104,650002 1534500,000000
ETSY 2020-07-20 102,839996 107,129997 102,839996 106,690002 2115100,000000
ETSY 2020-07-17 104,419998 105,489998 101,129997 102,709999 1851100,000000
ETSY 2020-07-16 100,620003 103,989998 99,410004 103,339996 2080500,000000
ETSY 2020-07-15 101,809998 103,239998 99,129997 101,970001 2855800,000000
ETSY 2020-07-14 103,449997 104,889999 99,169998 103,739998 3887300,000000
ETSY 2020-07-13 113,000000 113,750000 103,339996 104,570000 2994300,000000
ETSY 2020-07-10 113,680000 114,000000 109,849998 111,290001 2613400,000000
ETSY 2020-07-09 112,150002 115,449997 111,769997 114,510002 2289600,000000
ETSY 2020-07-08 112,930000 114,739998 109,489998 111,900002 3012800,000000
ETSY 2020-07-07 112,610001 114,720001 110,790001 112,209999 2954900,000000
ETSY 2020-07-06 113,220001 115,500000 111,510002 112,970001 2557100,000000
ETSY 2020-07-02 113,360001 113,419998 109,180000 110,680000 2555600,000000
ETSY 2020-07-01 105,500000 111,760002 105,500000 111,209999 3273500,000000
ETSY 2020-06-30 103,260002 107,320000 102,709999 106,230003 4232900,000000
ETSY 2020-06-29 102,110001 103,139999 98,800003 102,889999 3207300,000000
ETSY 2020-06-26 102,269997 104,279999 100,180000 102,540001 4597000,000000
ETSY 2020-06-25 98,300003 102,389999 96,570000 101,279999 3737700,000000
ETSY 2020-06-24 101,400002 103,410004 96,529999 98,169998 4065600,000000
ETSY 2020-06-23 99,040001 103,940002 97,209999 101,220001 5783200,000000
ETSY 2020-06-22 95,580002 99,410004 95,529999 96,300003 3761500,000000
ETSY 2020-06-19 88,000000 95,730003 87,070000 95,389999 7135900,000000
ETSY 2020-06-18 86,459999 87,269997 85,120003 87,000000 1761800,000000
ETSY 2020-06-17 85,720001 87,099998 84,800003 86,320000 1893300,000000
ETSY 2020-06-16 85,000000 85,860001 82,250000 84,550003 2547200,000000
ETSY 2020-06-15 79,059998 84,620003 79,059998 83,910004 4233900,000000
ETSY 2020-06-12 79,019997 80,669998 76,620003 79,760002 2542600,000000
ETSY 2020-06-11 78,559998 80,449997 76,709999 77,519997 3711700,000000
ETSY 2020-06-10 80,870003 82,930000 78,510002 79,809998 4330700,000000
ETSY 2020-06-09 76,489998 78,980003 76,080002 76,370003 2208800,000000
ETSY 2020-06-08 78,070000 78,500000 74,820000 76,470001 2984200,000000
ETSY 2020-06-05 80,519997 80,589996 76,029999 78,720001 2982300,000000
ETSY 2020-06-04 81,720001 86,010002 79,540001 80,300003 3968700,000000
ETSY 2020-06-03 81,800003 82,330002 79,339996 80,660004 2889200,000000
ETSY 2020-06-02 78,860001 82,550003 78,070000 81,860001 3021500,000000
ETSY 2020-06-01 80,500000 81,910004 78,339996 78,589996 2290400,000000
ETSY 2020-05-29 78,540001 81,620003 78,400002 80,980003 3182800,000000
EWZ 2022-06-27 27,490000 28,125000 27,430000 27,900000 25411228,000000
EWZ 2022-06-24 27,100000 27,549999 26,815001 27,200001 27836356,000000
EWZ 2022-06-23 27,860001 27,905001 26,950001 27,139999 26862318,000000
EWZ 2022-06-22 27,430000 28,219999 27,305000 27,740000 25020260,000000
EWZ 2022-06-21 28,139999 28,309999 27,790001 27,889999 19903116,000000
EWZ 2022-06-17 28,170000 28,315001 27,610001 27,920000 32379596,000000
EWZ 2022-06-16 28,450001 28,715000 27,770000 28,270000 32720004,000000
EWZ 2022-06-15 29,139999 29,850000 28,760000 29,580000 29075636,000000
EWZ 2022-06-14 29,080000 29,180000 28,510000 28,799999 29093624,000000
EWZ 2022-06-13 29,410000 29,570000 28,680000 29,020000 44250272,000000
EWZ 2022-06-10 30,350000 30,770000 30,243000 30,530001 35547608,000000
EWZ 2022-06-09 31,730000 32,080002 31,410000 31,480000 34400428,000000
EWZ 2022-06-08 34,230000 34,419998 33,419998 33,520000 29772692,000000
EWZ 2022-06-07 34,049999 34,459999 33,834999 34,290001 32669020,000000
EWZ 2022-06-06 35,459999 35,529999 34,730000 34,869999 17803936,000000
EWZ 2022-06-03 35,119999 35,380001 34,950001 35,240002 25150848,000000
EWZ 2022-06-02 35,439999 35,639999 35,009998 35,540001 26540036,000000
EWZ 2022-06-01 35,490002 35,619999 34,910000 35,099998 24635852,000000
EWZ 2022-05-31 35,750000 35,919998 35,160000 35,250000 25083544,000000
EWZ 2022-05-27 35,430000 35,900002 35,349998 35,720001 15874243,000000
EWZ 2022-05-26 34,660000 35,669998 34,590000 35,500000 19439426,000000
EWZ 2022-05-25 34,279999 34,980000 34,270000 34,750000 18047420,000000
EWZ 2022-05-24 34,279999 34,680000 34,279999 34,360001 6781928,000000
EWZ 2022-05-23 34,369999 34,919998 34,290001 34,840000 39474344,000000
EWZ 2022-05-20 33,360001 33,770000 33,139999 33,619999 25633740,000000
EWZ 2022-05-19 32,580002 33,169998 32,380001 32,820000 25300368,000000
EWZ 2022-05-18 32,700001 32,869999 32,000000 32,139999 25971224,000000
EWZ 2022-05-17 33,180000 33,310001 32,790001 33,160000 26086964,000000
EWZ 2022-05-13 31,250000 32,110001 31,250000 31,889999 22064028,000000
EWZ 2022-05-12 30,430000 31,219999 30,230000 31,090000 26406128,000000
EWZ 2022-05-11 30,750000 31,280001 30,580000 30,670000 40960752,000000
EWZ 2022-05-10 30,590000 30,660000 29,900000 30,299999 29246648,000000
EWZ 2022-05-09 30,549999 30,910000 30,139999 30,250000 35661072,000000
EWZ 2022-05-06 31,160000 31,840000 30,660000 31,340000 35924508,000000
EWZ 2022-05-05 32,320000 32,330002 30,950001 31,660000 46499568,000000
EWZ 2022-05-04 31,730000 33,189999 31,389999 33,090000 45469920,000000
EWZ 2022-05-03 31,990000 32,369999 31,820000 32,169998 26124920,000000
EWZ 2022-05-02 32,259998 32,389999 31,150000 31,629999 42829428,000000
EWZ 2022-04-29 34,259998 34,419998 32,669998 32,770000 41569188,000000
EWZ 2022-04-27 32,849998 33,400002 32,669998 33,009998 30549036,000000
EWZ 2022-04-26 33,410000 33,430000 32,509998 32,580002 37036584,000000
EWZ 2022-04-25 33,950001 34,360001 33,220001 34,090000 42509332,000000
EWZ 2022-04-22 36,029999 36,040001 34,500000 34,750000 44430008,000000
EWZ 2022-04-21 37,330002 37,439999 36,020000 36,320000 28641204,000000
EWZ 2022-04-20 37,150002 37,330002 36,889999 37,299999 22455996,000000
EWZ 2022-04-19 37,119999 37,450001 36,759998 37,180000 18449376,000000
EWZ 2022-04-18 37,380001 37,639999 37,200001 37,490002 14944945,000000
EWZ 2022-04-14 37,310001 37,369999 36,950001 37,240002 27716884,000000
EWZ 2022-04-13 37,419998 37,970001 37,380001 37,599998 23142920,000000
EWZ 2022-04-12 38,430000 38,500000 37,430000 37,549999 25868392,000000
EWZ 2022-04-11 37,750000 37,820000 37,439999 37,599998 17591048,000000
EWZ 2022-04-08 37,529999 37,990002 37,040001 37,860001 21221404,000000
EWZ 2022-04-07 37,549999 37,990002 37,169998 37,770000 24616336,000000
EWZ 2022-04-06 37,889999 38,060001 37,259998 37,669998 44027816,000000
EWZ 2022-04-05 39,230000 39,529999 38,240002 38,320000 30408504,000000
EWZ 2022-04-04 39,500000 39,590000 39,200001 39,520000 19876436,000000
EWZ 2022-04-01 38,619999 39,240002 38,619999 39,139999 31749754,000000
EWZ 2022-03-31 38,130001 38,320000 37,810001 37,810001 22932558,000000
EWZ 2022-03-30 37,930000 38,119999 37,590000 37,740002 21698234,000000
EWZ 2022-03-29 37,860001 38,090000 37,490002 37,860001 23107572,000000
EWZ 2022-03-28 37,340000 37,509998 36,830002 37,400002 23057266,000000
EWZ 2022-03-25 37,500000 37,730000 37,279999 37,689999 19700528,000000
EWZ 2022-03-24 36,619999 37,270000 36,430000 37,130001 27023140,000000
EWZ 2022-03-23 36,000000 36,740002 35,959999 36,480000 19736448,000000
EWZ 2022-03-22 36,000000 36,070000 35,639999 35,950001 18210472,000000
EWZ 2022-03-21 35,139999 35,590000 35,070000 35,549999 22250300,000000
EWZ 2022-03-18 33,639999 34,680000 33,450001 34,650002 34540280,000000
EWZ 2022-03-17 33,099998 33,930000 32,900002 33,820000 28548104,000000
EWZ 2022-03-16 32,450001 32,959999 32,049999 32,939999 24277576,000000
EWZ 2022-03-15 31,910000 32,220001 31,670000 31,840000 23752208,000000
EWZ 2022-03-14 33,459999 33,470001 32,330002 32,529999 29102360,000000
EWZ 2022-03-11 34,389999 34,439999 33,240002 33,369999 29348182,000000
EWZ 2022-03-10 33,389999 34,270000 33,349998 34,240002 17054672,000000
EWZ 2022-03-09 34,000000 34,360001 33,889999 34,139999 23264524,000000
EWZ 2022-03-08 33,360001 33,619999 32,950001 33,240002 25539424,000000
EWZ 2022-03-07 34,279999 34,299999 32,990002 33,029999 41445056,000000
EWZ 2022-03-04 33,849998 34,310001 33,630001 34,290001 28764146,000000
EWZ 2022-03-03 34,650002 34,759998 34,310001 34,570000 31598096,000000
EWZ 2022-03-02 33,220001 34,119999 32,650002 33,980000 37998548,000000
EWZ 2022-03-01 32,889999 33,799999 32,549999 32,900002 35938908,000000
EWZ 2022-02-28 32,349998 33,200001 32,270000 32,889999 20645152,000000
EWZ 2022-02-25 32,310001 33,070000 32,290001 33,060001 24715200,000000
EWZ 2022-02-24 31,990000 32,849998 31,690001 32,680000 56608344,000000
EWZ 2022-02-23 33,869999 33,919998 33,439999 33,509998 26337156,000000
EWZ 2022-02-22 33,430000 33,639999 33,180000 33,450001 27726440,000000
EWZ 2022-02-18 33,189999 33,259998 32,790001 32,919998 29342384,000000
EWZ 2022-02-17 33,330002 33,340000 32,810001 32,910000 24723538,000000
EWZ 2022-02-16 33,419998 33,810001 33,369999 33,639999 25032456,000000
EWZ 2022-02-15 33,110001 33,310001 32,869999 33,310001 21781652,000000
EWZ 2022-02-14 32,820000 32,970001 32,580002 32,770000 27963728,000000
EWZ 2022-02-11 32,750000 33,330002 32,320000 32,520000 53064116,000000
EWZ 2022-02-10 32,360001 32,930000 32,340000 32,430000 28087724,000000
EWZ 2022-02-09 31,910000 32,490002 31,860001 32,220001 20854860,000000
EWZ 2022-02-08 31,770000 32,110001 31,620001 32,110001 19265004,000000
EWZ 2022-02-07 31,700001 32,200001 31,660000 32,049999 23616650,000000
EWZ 2022-02-04 31,360001 31,809999 31,230000 31,680000 27116732,000000
EWZ 2022-02-03 31,530001 31,889999 31,469999 31,690001 30069300,000000
EWZ 2022-02-02 31,950001 32,009998 31,540001 31,940001 33338900,000000
EWZ 2022-02-01 31,719999 32,209999 31,719999 32,160000 28497800,000000
EWZ 2022-01-31 31,290001 31,750000 31,160000 31,620001 29721800,000000
EWZ 2022-01-28 31,400000 31,400000 30,930000 31,150000 19957800,000000
EWZ 2022-01-27 31,480000 31,590000 30,850000 31,200001 29390700,000000
EWZ 2022-01-26 30,900000 31,309999 30,450001 30,750000 39394300,000000
EWZ 2022-01-25 29,690001 30,549999 29,340000 30,389999 29643300,000000
EWZ 2022-01-24 29,459999 29,639999 28,950001 29,510000 43513400,000000
EWZ 2022-01-21 30,290001 30,469999 29,860001 29,920000 42346600,000000
EWZ 2022-01-20 30,410000 30,660000 30,080000 30,129999 27134800,000000
EWZ 2022-01-19 29,790001 29,940001 29,650000 29,889999 29666900,000000
EWZ 2022-01-18 29,010000 29,209999 28,559999 28,889999 30977900,000000
EWZ 2022-01-14 28,639999 29,219999 28,580000 29,110001 24660200,000000
EWZ 2022-01-13 28,790001 29,090000 28,700001 28,790001 23472300,000000
EWZ 2022-01-12 28,389999 28,860001 28,360001 28,850000 33218800,000000
EWZ 2022-01-11 27,190001 28,000000 27,100000 27,990000 26293300,000000
EWZ 2022-01-10 27,160000 27,180000 26,680000 26,990000 21466600,000000
EWZ 2022-01-07 26,860001 27,350000 26,840000 27,270000 17091200,000000
EWZ 2022-01-06 26,780001 26,969999 26,620001 26,770000 28204700,000000
EWZ 2022-01-05 27,180000 27,469999 26,469999 26,520000 30989700,000000
EWZ 2022-01-04 27,129999 27,600000 27,090000 27,240000 18384500,000000
EWZ 2022-01-03 27,549999 27,559999 27,330000 27,360001 23660500,000000
EWZ 2021-12-31 27,870001 28,240000 27,830000 28,070000 7198200,000000
EWZ 2021-12-30 27,809999 28,190001 27,790001 27,959999 21079100,000000
EWZ 2021-12-29 27,830000 27,910000 27,340000 27,400000 15486100,000000
EWZ 2021-12-28 27,860001 27,990000 27,750000 27,930000 12011000,000000
EWZ 2021-12-27 27,920000 28,139999 27,730000 28,129999 14048300,000000
EWZ 2021-12-23 27,650000 27,860001 27,490000 27,750000 20933500,000000
EWZ 2021-12-22 27,389999 27,910000 27,290001 27,900000 19837100,000000
EWZ 2021-12-21 27,480000 27,670000 27,440001 27,520000 15211300,000000
EWZ 2021-12-20 27,650000 27,750000 27,309999 27,490000 22122500,000000
EWZ 2021-12-17 28,230000 28,540001 28,110001 28,290001 17448200,000000
EWZ 2021-12-16 28,469999 28,770000 28,230000 28,620001 25689000,000000
EWZ 2021-12-15 28,010000 28,260000 27,670000 28,230000 26536200,000000
EWZ 2021-12-14 28,650000 28,860001 28,010000 28,139999 19594500,000000
EWZ 2021-12-13 28,990000 29,059999 28,350000 28,400000 28402800,000000
EWZ 2021-12-10 30,639999 30,879999 30,510000 30,680000 20285600,000000
EWZ 2021-12-09 30,740000 30,760000 30,379999 30,469999 22643100,000000
EWZ 2021-12-08 30,940001 31,299999 30,930000 31,290001 23344700,000000
EWZ 2021-12-07 30,650000 30,830000 30,500000 30,719999 25398900,000000
EWZ 2021-12-06 29,980000 30,410000 29,820000 30,200001 22112700,000000
EWZ 2021-12-03 30,350000 30,490000 29,420000 29,770000 40689200,000000
EWZ 2021-12-02 29,170000 29,760000 29,110001 29,719999 30476800,000000
EWZ 2021-12-01 29,570000 29,760000 28,510000 28,520000 24880400,000000
EWZ 2021-11-30 29,379999 29,549999 28,360001 28,990000 40552100,000000
EWZ 2021-11-29 29,700001 29,719999 29,139999 29,340000 21647900,000000
EWZ 2021-11-26 29,330000 29,440001 29,010000 29,379999 21322900,000000
EWZ 2021-11-24 29,469999 30,020000 29,320000 29,820000 19545200,000000
EWZ 2021-11-23 29,200001 29,750000 28,719999 29,530001 32887000,000000
EWZ 2021-11-22 29,670000 29,900000 29,049999 29,160000 24309000,000000
EWZ 2021-11-19 29,700001 29,840000 29,129999 29,170000 22556300,000000
EWZ 2021-11-18 29,520000 29,620001 29,080000 29,150000 29243300,000000
EWZ 2021-11-17 30,150000 30,290001 29,459999 29,709999 33351500,000000
EWZ 2021-11-16 30,450001 30,530001 29,959999 30,129999 29517800,000000
EWZ 2021-11-15 30,910000 31,059999 30,709999 30,860001 7620800,000000
EWZ 2021-11-12 31,010000 31,059999 30,629999 30,860001 27007900,000000
EWZ 2021-11-11 31,379999 31,850000 31,350000 31,459999 34262800,000000
EWZ 2021-11-10 30,840000 31,040001 30,290001 30,430000 28611100,000000
EWZ 2021-11-09 30,600000 30,840000 30,170000 30,410000 24185800,000000
EWZ 2021-11-08 29,790001 30,139999 29,709999 29,920000 22588500,000000
EWZ 2021-11-05 29,860001 30,219999 29,700001 29,950001 23180700,000000
EWZ 2021-11-04 29,740000 29,920000 29,020000 29,270000 29249800,000000
EWZ 2021-11-03 29,420000 30,330000 29,139999 30,040001 40987900,000000
EWZ 2021-11-02 29,559999 29,559999 29,020000 29,250000 15229000,000000
EWZ 2021-11-01 29,490000 29,889999 29,370001 29,790001 22173900,000000
EWZ 2021-10-29 29,990000 30,110001 29,219999 29,320000 33110100,000000
EWZ 2021-10-28 30,270000 30,600000 29,860001 30,090000 32492600,000000
EWZ 2021-10-27 30,950001 31,150000 30,350000 30,580000 19133600,000000
EWZ 2021-10-26 30,760000 30,850000 30,240000 30,490000 29919000,000000
EWZ 2021-10-25 30,549999 31,430000 30,420000 31,200001 35695000,000000
EWZ 2021-10-22 29,690001 30,440001 28,570000 30,080000 79689800,000000
EWZ 2021-10-21 30,790001 30,830000 29,500000 30,100000 71261600,000000
EWZ 2021-10-20 31,500000 32,189999 31,420000 31,620001 32643000,000000
EWZ 2021-10-19 32,200001 32,220001 31,080000 31,410000 45700600,000000
EWZ 2021-10-18 32,450001 33,049999 32,169998 32,860001 18698400,000000
EWZ 2021-10-15 32,529999 33,400002 32,509998 33,259998 33741700,000000
EWZ 2021-10-14 32,619999 32,730000 32,240002 32,470001 19916100,000000
EWZ 2021-10-13 32,150002 32,820000 31,959999 32,570000 25841600,000000
EWZ 2021-10-12 32,259998 32,410000 31,969999 32,049999 12245500,000000
EWZ 2021-10-11 32,540001 32,770000 32,070000 32,130001 15489200,000000
EWZ 2021-10-08 32,450001 32,889999 32,340000 32,480000 26120000,000000
EWZ 2021-10-07 31,809999 32,169998 31,690001 31,850000 21262300,000000
EWZ 2021-10-06 31,420000 32,029999 31,040001 32,009998 40395200,000000
EWZ 2021-10-05 32,099998 32,439999 31,780001 31,860001 21892700,000000
EWZ 2021-10-04 32,410000 32,590000 31,910000 32,049999 24428400,000000
EWZ 2021-10-01 32,730000 33,320000 32,580002 33,080002 26770100,000000
EWZ 2021-09-30 32,570000 32,810001 32,110001 32,130001 23288800,000000
EWZ 2021-09-29 32,360001 32,849998 32,080002 32,330002 25693400,000000
EWZ 2021-09-28 33,110001 33,189999 31,959999 32,130001 31983600,000000
EWZ 2021-09-27 33,400002 33,840000 32,930000 33,340000 26414900,000000
EWZ 2021-09-24 33,400002 33,650002 33,220001 33,430000 17531300,000000
EWZ 2021-09-23 33,580002 34,180000 33,520000 33,910000 21472500,000000
EWZ 2021-09-22 33,540001 34,070000 33,279999 33,450001 26653900,000000
EWZ 2021-09-21 32,580002 33,259998 32,349998 32,959999 27750300,000000
EWZ 2021-09-20 32,599998 32,740002 31,719999 32,320000 31085900,000000
EWZ 2021-09-17 33,669998 33,669998 33,029999 33,299999 27668700,000000
EWZ 2021-09-16 34,330002 34,419998 33,950001 34,240002 16551500,000000
EWZ 2021-09-15 34,790001 34,959999 34,570000 34,810001 13910700,000000
EWZ 2021-09-14 35,599998 35,650002 34,910000 35,000000 18839600,000000
EWZ 2021-09-13 35,330002 35,720001 35,020000 35,349998 21417500,000000
EWZ 2021-09-10 35,509998 35,529999 34,520000 34,599998 44501200,000000
EWZ 2021-09-09 34,320000 35,509998 33,680000 35,119999 62164100,000000
EWZ 2021-09-08 35,500000 35,549999 33,900002 34,009998 56500300,000000
EWZ 2021-09-07 36,130001 36,990002 35,970001 36,070000 25236400,000000
EWZ 2021-09-03 36,150002 36,200001 35,610001 35,849998 22400100,000000
EWZ 2021-09-02 36,299999 36,709999 35,820000 35,950001 22418300,000000
EWZ 2021-09-01 36,389999 37,029999 36,340000 36,650002 18491600,000000
EWZ 2021-08-31 37,009998 37,150002 36,220001 36,400002 22341400,000000
EWZ 2021-08-30 36,700001 36,939999 36,369999 36,709999 14945600,000000
EWZ 2021-08-27 36,270000 36,990002 36,080002 36,980000 18565700,000000
EWZ 2021-08-26 36,480000 36,700001 35,880001 36,000000 22250800,000000
EWZ 2021-08-25 36,169998 36,880001 35,939999 36,840000 21551800,000000
EWZ 2021-08-24 35,490002 36,529999 35,490002 36,290001 31350700,000000
EWZ 2021-08-23 34,970001 34,990002 34,540001 34,779999 22031600,000000
EWZ 2021-08-20 33,980000 35,009998 33,910000 34,860001 47173100,000000
EWZ 2021-08-19 34,040001 34,799999 33,849998 34,459999 29628700,000000
EWZ 2021-08-18 35,500000 35,900002 34,750000 34,849998 38656900,000000
EWZ 2021-08-17 36,070000 36,560001 35,299999 35,970001 25797900,000000
EWZ 2021-08-16 36,779999 36,840000 36,220001 36,290001 17922900,000000
EWZ 2021-08-13 36,880001 37,240002 36,450001 36,990002 20908900,000000
EWZ 2021-08-12 37,180000 37,459999 36,830002 36,840000 21722100,000000
EWZ 2021-08-11 37,500000 37,750000 36,990002 37,520000 20989800,000000
EWZ 2021-08-10 37,529999 37,959999 37,310001 37,590000 19116800,000000
EWZ 2021-08-09 37,520000 37,880001 36,910000 37,450001 23598400,000000
EWZ 2021-08-06 37,610001 37,820000 36,980000 37,570000 20199800,000000
EWZ 2021-08-05 38,349998 38,619999 37,139999 37,299999 34968000,000000
EWZ 2021-08-04 37,930000 38,169998 37,029999 37,639999 23819000,000000
EWZ 2021-08-03 37,400002 38,240002 36,720001 38,119999 26944100,000000
EWZ 2021-08-02 38,490002 38,849998 37,930000 38,020000 23672600,000000
EWZ 2021-07-30 39,020000 39,360001 37,299999 37,400002 47806000,000000
EWZ 2021-07-29 39,730000 39,889999 39,380001 39,650002 10743700,000000
EWZ 2021-07-28 38,950001 39,669998 38,669998 39,610001 21437700,000000
EWZ 2021-07-27 38,599998 38,840000 38,189999 38,599998 22445800,000000
EWZ 2021-07-26 38,400002 39,139999 38,400002 38,959999 16217100,000000
EWZ 2021-07-23 38,889999 38,900002 38,000000 38,360001 20474700,000000
EWZ 2021-07-22 38,720001 38,869999 38,310001 38,660000 14172800,000000
EWZ 2021-07-21 38,189999 38,830002 37,900002 38,730000 17995000,000000
EWZ 2021-07-20 37,410000 38,450001 37,250000 38,169998 20674500,000000
EWZ 2021-07-19 38,320000 38,509998 37,549999 37,830002 22432700,000000
EWZ 2021-07-16 40,000000 40,160000 39,200001 39,290001 20744300,000000
EWZ 2021-07-15 40,180000 40,540001 39,450001 39,820000 23964000,000000
EWZ 2021-07-14 40,490002 40,639999 40,020000 40,279999 25963600,000000
EWZ 2021-07-13 39,130001 39,660000 38,930000 39,430000 23045600,000000
EWZ 2021-07-12 38,580002 39,450001 38,470001 39,389999 20737900,000000
EWZ 2021-07-09 38,369999 38,849998 38,099998 38,619999 13848300,000000
EWZ 2021-07-08 37,970001 38,439999 37,419998 38,130001 32604300,000000
EWZ 2021-07-07 38,660000 38,970001 38,020000 38,740002 29100500,000000
EWZ 2021-07-06 39,139999 39,230000 38,310001 38,330002 30584800,000000
EWZ 2021-07-02 40,259998 40,419998 39,549999 40,270000 28071600,000000
EWZ 2021-07-01 40,740002 40,759998 39,450001 39,689999 37598500,000000
EWZ 2021-06-30 40,380001 40,700001 40,090000 40,540001 26360000,000000
EWZ 2021-06-29 41,009998 41,110001 40,490002 41,000000 17266300,000000
EWZ 2021-06-28 41,189999 41,330002 40,639999 41,169998 21004000,000000
EWZ 2021-06-25 42,000000 42,049999 40,669998 41,040001 33494400,000000
EWZ 2021-06-24 41,560001 42,020000 41,410000 41,959999 19611300,000000
EWZ 2021-06-23 41,290001 41,779999 40,919998 41,090000 21887600,000000
EWZ 2021-06-22 40,500000 41,209999 40,259998 41,189999 24400700,000000
EWZ 2021-06-21 40,389999 40,910000 40,150002 40,830002 18515700,000000
EWZ 2021-06-18 40,680000 40,779999 39,820000 40,130001 39888100,000000
EWZ 2021-06-17 40,860001 41,040001 40,150002 40,270000 27397200,000000
EWZ 2021-06-16 40,910000 41,320000 40,049999 40,509998 40846200,000000
EWZ 2021-06-15 40,779999 41,040001 40,349998 40,990002 13826700,000000
EWZ 2021-06-14 40,860001 41,279999 40,610001 40,840000 25121300,000000
EWZ 2021-06-11 40,750000 40,770000 39,950001 40,299999 25434000,000000
EWZ 2021-06-10 40,970001 41,160000 40,459999 40,889999 38490000,000000
EWZ 2021-06-09 41,580002 41,799999 41,330002 41,389999 33848800,000000
EWZ 2021-06-08 41,599998 42,009998 41,310001 41,639999 24620600,000000
EWZ 2021-06-07 41,410000 42,049999 41,200001 41,849998 26655600,000000
EWZ 2021-06-04 41,410000 41,730000 41,080002 41,669998 31203200,000000
EWZ 2021-06-03 40,830002 40,959999 40,549999 40,840000 25464600,000000
EWZ 2021-06-02 40,139999 41,330002 40,119999 41,230000 49623000,000000
EWZ 2021-06-01 40,200001 40,400002 39,990002 40,330002 42652300,000000
EWZ 2021-05-28 38,340000 38,990002 38,310001 38,910000 30911600,000000
EWZ 2021-05-27 37,950001 38,299999 37,750000 38,200001 23589400,000000
EWZ 2021-05-26 37,299999 37,900002 37,279999 37,709999 22506700,000000
EWZ 2021-05-25 38,000000 38,029999 37,049999 37,160000 33897200,000000
EWZ 2021-05-24 37,279999 37,779999 37,230000 37,680000 22520700,000000
EWZ 2021-05-21 37,520000 37,580002 36,830002 37,020000 34158400,000000
EWZ 2021-05-20 37,630001 37,720001 37,380001 37,689999 29483600,000000
EWZ 2021-05-19 37,529999 37,980000 37,150002 37,500000 33335000,000000
EWZ 2021-05-18 37,930000 38,270000 37,720001 38,000000 20415500,000000
EWZ 2021-05-17 37,189999 37,990002 37,169998 37,900002 24450300,000000
EWZ 2021-05-14 37,549999 37,689999 37,139999 37,490002 24850600,000000
EWZ 2021-05-13 36,970001 37,509998 36,560001 36,980000 38010100,000000
EWZ 2021-05-12 37,779999 37,980000 36,639999 36,700001 37873400,000000
EWZ 2021-05-11 37,250000 38,330002 37,209999 38,310001 30959900,000000
EWZ 2021-05-10 38,290001 38,349998 37,799999 37,900002 26093800,000000
EWZ 2021-05-07 37,459999 38,020000 37,340000 38,009998 44490500,000000
EWZ 2021-05-06 36,599998 37,020000 36,520000 37,009998 31412400,000000
EWZ 2021-05-05 35,740002 36,250000 35,650002 36,230000 27266700,000000
EWZ 2021-05-04 35,290001 35,610001 35,090000 35,220001 29875300,000000
EWZ 2021-05-03 35,660000 36,049999 35,430000 35,700001 23997300,000000
EWZ 2021-04-30 36,119999 36,230000 35,480000 35,560001 36290100,000000
EWZ 2021-04-29 36,709999 36,709999 36,119999 36,540001 24620100,000000
EWZ 2021-04-28 35,959999 36,730000 35,900002 36,630001 30203300,000000
EWZ 2021-04-27 35,730000 36,040001 35,330002 35,439999 21147100,000000
EWZ 2021-04-26 35,910000 35,959999 35,490002 35,799999 26787400,000000
EWZ 2021-04-23 35,630001 35,860001 35,209999 35,540001 25109700,000000
EWZ 2021-04-22 35,570000 35,610001 35,049999 35,400002 32128800,000000
EWZ 2021-04-21 34,849998 35,200001 34,520000 35,099998 16611800,000000
EWZ 2021-04-20 35,360001 35,520000 34,860001 35,020000 28893500,000000
EWZ 2021-04-19 34,880001 35,669998 34,840000 35,270000 39498000,000000
EWZ 2021-04-16 34,500000 35,259998 34,340000 35,060001 34102700,000000
EWZ 2021-04-15 34,959999 35,029999 34,560001 34,730000 36858300,000000
EWZ 2021-04-14 33,770000 34,529999 33,759998 34,340000 28428100,000000
EWZ 2021-04-13 33,290001 34,130001 33,240002 33,650002 22564200,000000
EWZ 2021-04-12 33,939999 34,009998 33,310001 33,520000 19094600,000000
EWZ 2021-04-09 33,830002 33,990002 33,480000 33,560001 28035400,000000
EWZ 2021-04-08 34,160000 34,660000 33,889999 34,340000 25700400,000000
EWZ 2021-04-07 34,220001 34,419998 33,619999 33,720001 28119600,000000
EWZ 2021-04-06 33,730000 34,310001 33,660000 33,950001 25221400,000000
EWZ 2021-04-05 33,509998 33,680000 33,330002 33,580002 22707800,000000
EWZ 2021-04-01 33,279999 33,389999 32,580002 32,619999 37703000,000000
EWZ 2021-03-31 32,820000 33,580002 32,740002 33,450001 35775400,000000
EWZ 2021-03-30 32,380001 32,990002 32,259998 32,790001 40593900,000000
EWZ 2021-03-29 32,080002 32,599998 31,860001 32,369999 29926900,000000
EWZ 2021-03-26 32,669998 32,889999 31,900000 32,410000 32707100,000000
EWZ 2021-03-25 32,090000 32,669998 31,920000 32,430000 42100800,000000
EWZ 2021-03-24 33,259998 33,590000 32,130001 32,130001 33166200,000000
EWZ 2021-03-23 33,570000 34,150002 33,049999 33,209999 32195100,000000
EWZ 2021-03-22 33,689999 33,950001 33,180000 33,730000 26309800,000000
EWZ 2021-03-19 33,770000 34,520000 33,509998 34,250000 38642800,000000
EWZ 2021-03-18 33,709999 34,250000 33,310001 33,430000 35578300,000000
EWZ 2021-03-17 32,669998 34,029999 32,580002 33,849998 38953400,000000
EWZ 2021-03-16 33,340000 33,430000 32,709999 32,900002 23241400,000000
EWZ 2021-03-15 32,849998 33,189999 32,669998 33,040001 22059900,000000
EWZ 2021-03-12 33,150002 33,369999 32,950001 33,290001 21540800,000000
EWZ 2021-03-11 33,099998 33,790001 32,810001 33,669998 38483700,000000
EWZ 2021-03-10 31,820000 32,529999 31,270000 32,330002 48701200,000000
EWZ 2021-03-09 30,969999 31,860001 30,629999 31,260000 48254400,000000
EWZ 2021-03-08 32,439999 32,709999 30,959999 31,040001 51646900,000000
EWZ 2021-03-05 32,910000 33,150002 32,310001 32,990002 35667700,000000
EWZ 2021-03-04 33,099998 33,580002 32,029999 32,320000 55539300,000000
EWZ 2021-03-03 31,379999 33,009998 30,469999 32,189999 81996800,000000
EWZ 2021-03-02 31,170000 32,459999 30,799999 32,110001 62911400,000000
EWZ 2021-03-01 32,389999 32,810001 31,830000 31,840000 33791800,000000
EWZ 2021-02-26 33,509998 33,509998 31,809999 31,900000 44773900,000000
EWZ 2021-02-25 34,689999 34,810001 32,840000 33,020000 44217600,000000
EWZ 2021-02-24 34,360001 34,779999 34,230000 34,730000 24699300,000000
EWZ 2021-02-23 33,869999 34,529999 33,490002 34,380001 30591100,000000
EWZ 2021-02-22 33,009998 34,160000 32,970001 33,470001 51685800,000000
EWZ 2021-02-19 35,570000 36,110001 35,400002 35,680000 28313400,000000
EWZ 2021-02-18 35,990002 36,110001 35,279999 35,580002 22001100,000000
EWZ 2021-02-17 36,040001 36,310001 35,639999 36,110001 21850200,000000
EWZ 2021-02-16 36,330002 36,779999 35,919998 36,230000 21403400,000000
EWZ 2021-02-12 35,580002 36,290001 35,520000 36,029999 17926300,000000
EWZ 2021-02-11 36,259998 36,480000 35,669998 35,959999 25585600,000000
EWZ 2021-02-10 35,759998 35,980000 35,369999 35,700001 20744100,000000
EWZ 2021-02-09 35,470001 36,279999 35,330002 36,009998 25397700,000000
EWZ 2021-02-08 36,090000 36,849998 35,910000 36,270000 22781400,000000
EWZ 2021-02-05 36,160000 36,660000 36,000000 36,230000 26797500,000000
EWZ 2021-02-04 36,000000 36,090000 35,410000 35,480000 19317200,000000
FCX 2022-06-27 31,580000 31,610001 30,719999 31,020000 17053748,000000
FCX 2022-06-24 30,459999 30,990000 29,150000 30,990000 35347248,000000
FCX 2022-06-23 30,459999 30,870001 28,870001 29,570000 41337564,000000
FCX 2022-06-22 32,250000 32,250000 31,170000 31,320000 30766588,000000
FCX 2022-06-21 34,250000 34,770000 33,904999 34,029999 13330779,000000
FCX 2022-06-17 34,540001 35,000000 33,415001 33,820000 29327020,000000
FCX 2022-06-16 35,480000 36,026199 34,500000 34,869999 20468908,000000
FCX 2022-06-15 37,500000 37,570000 35,889999 36,900002 16983822,000000
FCX 2022-06-14 37,480000 37,650002 36,450001 36,820000 16160973,000000
FCX 2022-06-13 38,189999 38,520000 36,299999 37,169998 29747080,000000
FCX 2022-06-10 39,200001 40,400002 38,959999 40,209999 22778700,000000
FCX 2022-06-09 42,180000 42,270000 40,509998 40,520000 13543947,000000
FCX 2022-06-08 42,930000 43,139999 42,040001 42,200001 9880663,000000
FCX 2022-06-07 42,250000 43,619999 42,150002 43,389999 12261156,000000
FCX 2022-06-06 41,849998 42,970001 41,669998 42,779999 15019100,000000
FCX 2022-06-03 41,029999 41,939999 41,000000 41,330002 13337832,000000
FCX 2022-06-02 41,779999 42,270000 41,259998 41,720001 19048916,000000
FCX 2022-06-01 39,320000 39,980000 38,849998 39,639999 12812068,000000
FCX 2022-05-31 40,049999 41,000000 38,689999 39,080002 16140515,000000
FCX 2022-05-27 39,090000 39,700001 38,700001 39,650002 11823394,000000
FCX 2022-05-26 37,630001 38,709999 37,220001 38,490002 10008206,000000
FCX 2022-05-25 37,070000 38,060001 36,930000 37,830002 12759159,000000
FCX 2022-05-24 37,070000 37,720001 36,930000 37,340000 5741828,000000
FCX 2022-05-23 37,599998 38,630001 37,070000 38,349998 19211904,000000
FCX 2022-05-20 37,310001 37,500000 35,500000 36,310001 20968846,000000
FCX 2022-05-19 35,630001 37,590000 35,630001 36,720001 18650470,000000
FCX 2022-05-18 37,160000 37,599998 35,119999 35,340000 18060502,000000
FCX 2022-05-17 37,090000 37,820000 36,560001 37,639999 22400750,000000
FCX 2022-05-13 34,770000 35,790001 34,580002 35,040001 18987964,000000
FCX 2022-05-12 34,310001 35,509998 33,430000 34,340000 27085952,000000
FCX 2022-05-11 37,250000 37,810001 35,820000 35,910000 22469324,000000
FCX 2022-05-10 36,630001 36,630001 34,990002 36,070000 26019972,000000
FCX 2022-05-09 36,099998 36,930000 35,360001 35,520000 30373248,000000
FCX 2022-05-06 39,169998 39,209999 37,599998 37,880001 22005588,000000
FCX 2022-05-05 41,009998 41,080002 38,869999 39,639999 21931400,000000
FCX 2022-05-04 40,279999 41,400002 39,240002 41,299999 17366840,000000
FCX 2022-05-03 40,340000 40,889999 39,820000 40,150002 15986802,000000
FCX 2022-05-02 39,939999 40,650002 39,020000 40,180000 21717524,000000
FCX 2022-04-29 42,480000 43,500000 40,380001 40,549999 17062780,000000
FCX 2022-04-27 42,099998 42,910000 41,520000 41,689999 22783860,000000
FCX 2022-04-26 41,490002 41,830002 40,080002 40,180000 18488754,000000
FCX 2022-04-25 40,020000 42,080002 39,560001 41,650002 31682296,000000
FCX 2022-04-22 44,480000 44,599998 41,130001 41,910000 30350664,000000
FCX 2022-04-21 48,490002 48,790001 44,470001 44,950001 31010214,000000
FCX 2022-04-20 49,810001 50,520000 48,880001 49,900002 11114725,000000
FCX 2022-04-19 50,070000 50,919998 49,720001 50,639999 10146402,000000
FCX 2022-04-18 49,669998 51,340000 49,419998 50,770000 12222199,000000
FCX 2022-04-14 49,700001 50,419998 49,139999 49,189999 11884023,000000
FCX 2022-04-13 48,490002 49,459999 48,119999 49,430000 11699344,000000
FCX 2022-04-12 48,639999 49,320000 47,849998 48,000000 11424296,000000
FCX 2022-04-11 48,720001 48,880001 47,610001 47,720001 9230662,000000
FCX 2022-04-08 48,910000 49,349998 48,220001 48,970001 9356605,000000
FCX 2022-04-07 48,509998 48,930000 47,480000 48,480000 10897380,000000
FCX 2022-04-06 48,910000 49,029999 47,439999 48,060001 13511183,000000
FCX 2022-04-05 50,990002 51,560001 48,880001 49,090000 13510505,000000
FCX 2022-04-04 51,779999 51,779999 50,570000 50,900002 11568690,000000
FCX 2022-04-01 49,880001 51,849998 49,830002 50,959999 16467104,000000
FCX 2022-03-31 50,580002 51,259998 49,740002 49,740002 10507623,000000
FCX 2022-03-30 50,610001 51,430000 50,150002 50,779999 11035278,000000
FCX 2022-03-29 49,029999 50,090000 47,639999 50,090000 14837781,000000
FCX 2022-03-28 51,119999 51,119999 48,950001 50,270000 13646734,000000
FCX 2022-03-25 51,110001 51,980000 50,919998 51,930000 11530156,000000
FCX 2022-03-24 50,139999 51,930000 50,119999 51,450001 17843392,000000
FCX 2022-03-23 50,009998 50,419998 49,680000 49,810001 10690479,000000
FCX 2022-03-22 49,939999 50,779999 48,700001 49,860001 15394933,000000
FCX 2022-03-21 48,349998 49,990002 48,349998 49,509998 15243331,000000
FCX 2022-03-18 48,330002 49,459999 47,980000 48,080002 26952742,000000
FCX 2022-03-17 47,020000 48,799999 46,759998 48,590000 17866090,000000
FCX 2022-03-16 45,259998 46,779999 44,950001 46,419998 20210688,000000
FCX 2022-03-15 43,340000 44,459999 43,000000 44,279999 18193080,000000
FCX 2022-03-14 46,160000 46,220001 44,130001 44,520000 20795026,000000
FCX 2022-03-11 47,130001 47,779999 46,610001 46,930000 14165921,000000
FCX 2022-03-10 47,650002 47,840000 46,349998 47,709999 16027981,000000
FCX 2022-03-09 45,669998 47,560001 44,900002 46,990002 23178060,000000
FCX 2022-03-08 46,400002 48,240002 46,080002 46,669998 23931172,000000
FCX 2022-03-07 48,900002 49,380001 46,709999 47,150002 27090928,000000
FCX 2022-03-04 49,060001 50,459999 48,630001 50,110001 25459232,000000
FCX 2022-03-03 48,750000 49,119999 47,419998 49,090000 22430986,000000
FCX 2022-03-02 48,169998 48,790001 47,439999 48,160000 19013736,000000
FCX 2022-03-01 47,509998 49,549999 47,169998 47,910000 27161416,000000
FCX 2022-02-28 46,099998 47,419998 46,020000 46,950001 23026272,000000
FCX 2022-02-25 43,849998 46,369999 43,750000 46,340000 28943220,000000
FCX 2022-02-24 41,380001 43,919998 41,250000 43,720001 20352768,000000
FCX 2022-02-23 42,549999 43,189999 42,049999 42,459999 13858304,000000
FCX 2022-02-22 43,009998 43,450001 41,799999 42,360001 14409865,000000
FCX 2022-02-18 43,369999 43,849998 42,790001 43,020000 15846697,000000
FCX 2022-02-17 43,959999 44,209999 42,959999 43,209999 12070817,000000
FCX 2022-02-16 43,599998 44,439999 43,540001 44,250000 11403030,000000
FCX 2022-02-15 42,500000 43,689999 41,840000 43,669998 15482121,000000
FCX 2022-02-14 42,750000 43,000000 41,759998 42,450001 16334093,000000
FCX 2022-02-11 42,599998 44,169998 42,330002 42,799999 23271552,000000
FCX 2022-02-10 42,860001 45,560001 42,930000 43,910000 29311868,000000
FCX 2022-02-09 41,400002 43,799999 41,270000 43,560001 26133748,000000
FCX 2022-02-08 39,169998 40,700001 38,980000 40,630001 15789471,000000
FCX 2022-02-07 38,419998 39,430000 38,189999 38,900002 13487453,000000
FCX 2022-02-04 38,029999 38,820000 37,720001 38,419998 14977879,000000
FCX 2022-02-03 38,689999 39,119999 37,990002 38,200001 16259775,000000
FCX 2022-02-02 39,029999 39,860001 38,360001 39,389999 19545122,000000
FCX 2022-02-01 38,200001 39,090000 37,520000 39,020000 22339922,000000
FCX 2022-01-31 35,980000 37,259998 35,639999 37,220001 19925622,000000
FCX 2022-01-28 36,419998 36,480000 34,939999 36,040001 29743516,000000
FCX 2022-01-27 38,410000 39,049999 36,740002 37,099998 22733978,000000
FCX 2022-01-26 39,570000 40,810001 37,740002 38,430000 24758464,000000
FCX 2022-01-25 39,320000 39,860001 38,020000 39,630001 26177512,000000
FCX 2022-01-24 39,590000 40,060001 37,470001 39,959999 30977924,000000
FCX 2022-01-21 42,599998 42,730000 40,700001 40,990002 23823020,000000
FCX 2022-01-20 44,540001 44,900002 43,110001 43,189999 17598468,000000
FCX 2022-01-19 45,040001 45,500000 44,049999 44,080002 18050942,000000
FCX 2022-01-18 43,900002 46,200001 43,430000 44,290001 25564912,000000
FCX 2022-01-14 43,299999 44,459999 43,060001 44,080002 19204608,000000
FCX 2022-01-13 44,500000 45,660000 44,240002 44,330002 22953954,000000
FCX 2022-01-12 44,990002 45,450001 44,150002 45,150002 27921060,000000
FCX 2022-01-11 41,830002 43,020000 41,299999 42,990002 17291608,000000
FCX 2022-01-10 41,610001 41,869999 40,689999 41,619999 12060196,000000
FCX 2022-01-07 41,000000 42,110001 40,459999 41,880001 15324746,000000
FCX 2022-01-06 41,480000 41,900002 40,279999 40,529999 15952651,000000
FCX 2022-01-05 42,189999 43,720001 41,520000 41,680000 20873392,000000
FCX 2022-01-04 41,820000 42,500000 41,459999 42,150002 13950726,000000
FCX 2022-01-03 41,480000 42,040001 41,290001 41,480000 11215068,000000
FCX 2021-12-31 41,639999 41,970001 41,380001 41,730000 8590715,000000
FCX 2021-12-30 42,060001 42,770000 41,570000 41,619999 10731122,000000
FCX 2021-12-29 41,799999 42,209999 41,419998 41,980000 14329141,000000
FCX 2021-12-28 41,799999 42,240002 41,639999 41,990002 10439862,000000
FCX 2021-12-27 41,000000 42,040001 40,630001 41,990002 11263648,000000
FCX 2021-12-23 39,919998 41,290001 39,860001 41,130001 16550987,000000
FCX 2021-12-22 39,189999 40,169998 39,000000 40,139999 13156870,000000
FCX 2021-12-21 38,180000 39,389999 38,070000 39,180000 13122534,000000
FCX 2021-12-20 37,049999 37,630001 36,709999 37,419998 12711470,000000
FCX 2021-12-17 38,259998 38,680000 37,549999 38,000000 19404236,000000
FCX 2021-12-16 38,410000 39,209999 38,090000 38,279999 17273752,000000
FCX 2021-12-15 37,259998 37,459999 35,779999 37,250000 23134626,000000
FCX 2021-12-14 37,560001 38,779999 37,389999 37,959999 12135523,000000
FCX 2021-12-13 38,610001 38,880001 37,230000 37,630001 11548486,000000
FCX 2021-12-10 38,980000 39,200001 37,880001 38,369999 9797352,000000
FCX 2021-12-09 38,130001 38,830002 37,939999 38,470001 11097017,000000
FCX 2021-12-08 38,860001 39,299999 38,270000 38,730000 12694900,000000
FCX 2021-12-07 38,200001 39,610001 38,200001 38,770000 17552386,000000
FCX 2021-12-06 37,270000 37,880001 36,360001 37,369999 13235322,000000
FCX 2021-12-03 37,070000 37,509998 35,610001 36,560001 19706660,000000
FCX 2021-12-02 36,389999 37,349998 35,919998 37,099998 17259320,000000
FCX 2021-12-01 37,799999 38,540001 36,180000 36,230000 18651068,000000
FCX 2021-11-30 37,959999 38,540001 36,490002 37,080002 18262804,000000
FCX 2021-11-29 37,840000 38,139999 36,599998 37,980000 16813472,000000
FCX 2021-11-26 36,279999 37,410000 35,299999 37,240002 21048740,000000
FCX 2021-11-24 38,669998 39,020000 38,230000 38,650002 13204474,000000
FCX 2021-11-23 38,040001 39,240002 37,930000 38,680000 14875446,000000
FCX 2021-11-22 37,389999 38,619999 36,900002 37,740002 19057694,000000
FCX 2021-11-19 38,470001 39,270000 38,110001 38,279999 16886652,000000
FCX 2021-11-18 38,880001 39,000000 37,689999 38,790001 17612732,000000
FCX 2021-11-17 39,639999 40,439999 38,660000 38,869999 17849480,000000
FCX 2021-11-16 40,680000 40,770000 39,459999 39,599998 18832952,000000
FCX 2021-11-15 41,020000 41,240002 40,200001 40,860001 13595607,000000
FCX 2021-11-12 40,669998 41,599998 40,360001 41,230000 18460016,000000
FCX 2021-11-11 39,119999 41,220001 38,270000 40,900002 39022728,000000
FCX 2021-11-10 39,009998 39,590000 37,279999 37,509998 22819344,000000
FCX 2021-11-09 39,230000 39,790001 38,150002 39,209999 15297980,000000
FCX 2021-11-08 37,950001 39,779999 37,900002 39,430000 24804904,000000
FCX 2021-11-05 37,150002 37,400002 36,770000 37,040001 12451926,000000
FCX 2021-11-04 38,500000 38,570000 36,750000 37,000000 15182443,000000
FCX 2021-11-03 38,639999 38,689999 37,520000 38,230000 17039200,000000
FCX 2021-11-02 38,590000 38,750000 37,900002 38,549999 14543128,000000
FCX 2021-11-01 37,779999 38,630001 37,599998 38,330002 9721302,000000
FCX 2021-10-29 37,570000 38,070000 37,189999 37,720001 16015015,000000
FCX 2021-10-28 37,650002 38,220001 37,160000 38,099998 13854932,000000
FCX 2021-10-27 37,470001 38,299999 36,840000 37,000000 19340924,000000
FCX 2021-10-26 39,439999 39,669998 38,360001 38,849998 15559736,000000
FCX 2021-10-25 38,230000 39,630001 38,029999 39,340000 17379942,000000
FCX 2021-10-22 37,970001 38,810001 37,209999 37,669998 19002132,000000
FCX 2021-10-21 38,040001 38,529999 36,750000 38,419998 19315152,000000
FCX 2021-10-20 38,639999 39,080002 38,080002 38,930000 13946073,000000
FCX 2021-10-19 38,840000 38,950001 38,220001 38,849998 16010631,000000
FCX 2021-10-18 37,540001 39,040001 37,389999 38,540001 23125302,000000
FCX 2021-10-15 38,169998 39,009998 37,610001 38,639999 29516068,000000
FCX 2021-10-14 36,990002 37,900002 36,560001 37,130001 28932044,000000
FCX 2021-10-13 35,130001 36,330002 34,590000 35,820000 26358372,000000
FCX 2021-10-12 35,049999 35,480000 34,439999 34,610001 20725402,000000
FCX 2021-10-11 35,299999 36,570000 35,209999 35,230000 26367632,000000
FCX 2021-10-08 34,599998 35,009998 33,900002 34,130001 17606132,000000
FCX 2021-10-07 32,750000 34,490002 32,619999 34,320000 36691104,000000
FCX 2021-10-06 31,830000 32,169998 30,930000 31,709999 22612320,000000
FCX 2021-10-05 32,689999 32,759998 31,750000 32,200001 19687800,000000
FCX 2021-10-04 33,369999 33,720001 32,450001 32,709999 16854416,000000
FCX 2021-10-01 32,900002 33,099998 31,870001 32,840000 16008020,000000
FCX 2021-09-30 32,540001 33,759998 32,529999 32,529999 21303452,000000
FCX 2021-09-29 33,779999 34,029999 32,910000 33,110001 12576914,000000
FCX 2021-09-28 34,020000 34,040001 32,810001 33,570000 19543124,000000
FCX 2021-09-27 32,279999 33,950001 32,279999 33,910000 22161500,000000
FCX 2021-09-24 31,690001 32,689999 31,690001 32,240002 15145035,000000
FCX 2021-09-23 31,969999 32,380001 31,670000 32,110001 20083464,000000
FCX 2021-09-22 31,600000 32,259998 31,469999 31,559999 28374744,000000
FCX 2021-09-21 31,450001 31,500000 30,020000 30,480000 35609568,000000
FCX 2021-09-20 30,760000 31,590000 30,520000 31,170000 36101828,000000
FCX 2021-09-17 34,259998 34,580002 32,570000 33,049999 36410536,000000
FCX 2021-09-16 35,549999 35,549999 33,730000 34,299999 35807784,000000
FCX 2021-09-15 35,139999 36,790001 35,139999 36,740002 17533470,000000
FCX 2021-09-14 35,160000 35,369999 34,650002 34,790001 13922229,000000
FCX 2021-09-13 35,770000 35,880001 34,560001 35,290001 13589505,000000
FCX 2021-09-10 35,270000 36,599998 35,209999 35,480000 22421644,000000
FCX 2021-09-09 34,509998 35,349998 34,500000 34,810001 12253500,000000
FCX 2021-09-08 36,119999 36,130001 34,360001 34,369999 17713624,000000
FCX 2021-09-07 35,970001 36,669998 35,950001 36,360001 10209323,000000
FCX 2021-09-03 36,110001 36,529999 35,919998 36,139999 12546310,000000
FCX 2021-09-02 36,139999 36,700001 36,060001 36,270000 10179023,000000
FCX 2021-09-01 35,730000 36,290001 35,040001 35,889999 16191039,000000
FCX 2021-08-31 36,549999 36,730000 35,529999 36,389999 15336294,000000
FCX 2021-08-30 37,279999 37,360001 36,549999 36,639999 13262632,000000
FCX 2021-08-27 34,869999 36,830002 34,869999 36,599998 17748720,000000
FCX 2021-08-26 34,860001 35,270000 34,459999 34,540001 11297746,000000
FCX 2021-08-25 35,250000 35,450001 34,610001 35,110001 9705012,000000
FCX 2021-08-24 34,950001 35,389999 34,810001 35,209999 14309221,000000
FCX 2021-08-23 33,700001 34,400002 33,630001 34,200001 15438815,000000
FCX 2021-08-20 32,700001 33,150002 32,200001 32,799999 19051506,000000
FCX 2021-08-19 32,619999 32,790001 31,650000 32,419998 32202946,000000
FCX 2021-08-18 34,139999 34,610001 33,840000 33,880001 17970988,000000
FCX 2021-08-17 35,880001 35,950001 34,060001 34,709999 23404016,000000
FCX 2021-08-16 36,840000 37,130001 36,130001 36,840000 12686969,000000
FCX 2021-08-13 38,500000 38,700001 38,009998 38,099998 12569746,000000
FCX 2021-08-12 38,520000 38,570000 37,540001 38,389999 11142493,000000
FCX 2021-08-11 38,509998 39,200001 37,869999 38,730000 15943320,000000
FCX 2021-08-10 36,700001 38,470001 36,540001 38,220001 16599065,000000
FCX 2021-08-09 3632,000000 36,849998 35,860001 36,459999 9386626,000000
FCX 2021-08-06 36,639999 37,259998 36,070000 36,860001 13818030,000000
FCX 2021-08-05 35,340000 36,439999 35,320000 35,849998 10467179,000000
FCX 2021-08-04 36,400002 36,650002 35,630001 35,650002 10576547,000000
FCX 2021-08-03 36,389999 36,820000 35,689999 36,639999 16316313,000000
FCX 2021-08-02 38,660000 39,080002 36,540001 36,619999 21660042,000000
FCX 2021-07-30 38,099998 38,759998 37,480000 38,099998 15772462,000000
FCX 2021-07-29 37,490002 38,580002 37,169998 38,470001 22584716,000000
FCX 2021-07-28 36,470001 36,799999 35,820000 36,680000 13529472,000000
FCX 2021-07-27 36,220001 36,759998 35,669998 36,349998 17633444,000000
FCX 2021-07-26 36,099998 36,849998 35,860001 36,650002 22538844,000000
FCX 2021-07-23 34,799999 35,259998 34,279999 35,189999 15914078,000000
FCX 2021-07-22 34,389999 35,049999 33,560001 34,799999 20573108,000000
FCX 2021-07-21 34,389999 34,740002 33,560001 34,669998 6293277,000000
FCX 2021-07-20 32,389999 33,430000 32,090000 32,950001 20692178,000000
FCX 2021-07-19 31,700001 32,450001 31,360001 32,400002 30722976,000000
FCX 2021-07-16 34,340000 34,410000 32,970001 33,200001 24832786,000000
FCX 2021-07-15 34,410000 35,209999 33,910000 34,389999 15141262,000000
FCX 2021-07-14 35,700001 36,150002 34,299999 34,520000 19108426,000000
FCX 2021-07-13 36,250000 36,310001 35,400002 35,730000 13626121,000000
FCX 2021-07-12 35,990002 36,709999 35,750000 36,529999 11134856,000000
FCX 2021-07-09 35,980000 36,689999 35,740002 36,500000 16948504,000000
FCX 2021-07-08 34,040001 35,080002 33,580002 34,689999 23946908,000000
FCX 2021-07-07 36,570000 36,759998 35,330002 36,209999 14007397,000000
FCX 2021-07-06 37,310001 37,450001 35,790001 36,000000 18055604,000000
FCX 2021-07-02 37,380001 37,490002 36,779999 37,139999 8932480,000000
FCX 2021-07-01 37,919998 38,200001 36,660000 37,090000 13837476,000000
FCX 2021-06-30 37,110001 37,450001 36,759998 37,110001 11899830,000000
FCX 2021-06-29 36,970001 37,680000 36,840000 37,270000 14179407,000000
FCX 2021-06-28 37,310001 37,820000 36,570000 36,740002 14034072,000000
FCX 2021-06-25 38,310001 38,549999 37,110001 37,240002 31907364,000000
FCX 2021-06-24 37,750000 37,849998 36,770000 37,520000 20355592,000000
FCX 2021-06-23 37,349998 38,080002 37,099998 37,180000 21338534,000000
FCX 2021-06-22 36,290001 37,009998 35,630001 36,490002 21557500,000000
FCX 2021-06-21 35,240002 35,980000 35,130001 35,779999 22408382,000000
FCX 2021-06-18 34,770000 35,450001 34,450001 34,959999 44300008,000000
FCX 2021-06-17 36,139999 36,750000 34,070000 35,150002 59517292,000000
FCX 2021-06-16 36,980000 37,840000 36,520000 37,060001 36407176,000000
FCX 2021-06-15 37,880001 38,200001 36,439999 37,599998 51088568,000000
FCX 2021-06-14 40,610001 40,770000 39,160000 39,480000 18215024,000000
FCX 2021-06-11 41,400002 41,980000 40,630001 40,849998 19723348,000000
FCX 2021-06-10 40,820000 41,779999 40,049999 40,139999 16315978,000000
FCX 2021-06-09 41,270000 41,590000 40,680000 40,700001 13708374,000000
FCX 2021-06-08 41,380001 41,919998 40,689999 41,380001 14748554,000000
FCX 2021-06-07 42,209999 41,520000 40,439999 41,259998 15941627,000000
FCX 2021-06-04 42,070000 42,509998 41,320000 41,730000 14846511,000000
FCX 2021-06-03 42,070000 42,200001 41,540001 41,869999 20086108,000000
FCX 2021-06-02 44,000000 44,009998 42,959999 43,340000 14507214,000000
FCX 2021-06-01 43,570000 44,400002 43,410000 44,209999 22033092,000000
FCX 2021-05-28 42,570000 42,900002 42,060001 42,720001 14727755,000000
FCX 2021-05-27 42,570000 43,119999 42,040001 42,590000 28490600,000000
FCX 2021-05-26 40,970001 41,740002 40,860001 41,320000 18366200,000000
FCX 2021-05-25 41,590000 41,939999 40,560001 40,680000 18214300,000000
FCX 2021-05-24 40,830002 41,900002 40,450001 41,570000 13460100,000000
FCX 2021-05-21 41,439999 41,830002 40,580002 40,869999 20806500,000000
FCX 2021-05-20 41,020000 41,490002 39,869999 41,220001 23677500,000000
FCX 2021-05-19 41,240002 41,820000 39,889999 40,720001 42376400,000000
FCX 2021-05-18 44,730000 44,990002 43,590000 43,630001 24144200,000000
FCX 2021-05-17 42,889999 44,259998 42,110001 44,180000 25784600,000000
FCX 2021-05-14 41,230000 42,509998 41,180000 42,290001 21480200,000000
FCX 2021-05-13 42,270000 43,529999 40,880001 41,970001 36124000,000000
FCX 2021-05-12 44,060001 44,650002 42,320000 42,750000 40183100,000000
FCX 2021-05-11 41,540001 45,340000 40,860001 44,799999 40448900,000000
FCX 2021-05-10 44,959999 46,099998 42,639999 42,740002 53054600,000000
FCX 2021-05-07 42,480000 44,500000 41,910000 43,970001 32371800,000000
FCX 2021-05-06 42,000000 42,189999 40,730000 42,070000 25202200,000000
FCX 2021-05-05 39,930000 41,740002 39,930000 41,540001 18680400,000000
FCX 2021-05-04 38,910000 39,279999 37,900002 39,220001 26489200,000000
FCX 2021-05-03 38,410000 39,290001 38,209999 38,709999 22861600,000000
FCX 2021-04-30 38,000000 38,689999 37,450001 37,709999 13692400,000000
FCX 2021-04-29 39,950001 39,980000 37,639999 38,400002 18860200,000000
FCX 2021-04-28 38,020000 39,669998 37,610001 39,349998 18574600,000000
FCX 2021-04-27 38,549999 39,840000 38,549999 38,689999 19766600,000000
FCX 2021-04-26 37,099998 39,080002 36,959999 39,049999 27041600,000000
FCX 2021-04-23 35,689999 36,970001 35,560001 36,540001 22558300,000000
FCX 2021-04-22 34,980000 35,689999 34,240002 34,740002 23923800,000000
FCX 2021-04-21 34,830002 36,070000 34,220001 35,900002 21914300,000000
FCX 2021-04-20 37,049999 37,240002 35,099998 35,880001 20581200,000000
FCX 2021-04-19 38,650002 39,040001 36,770000 37,330002 21560500,000000
FCX 2021-04-16 38,130001 38,459999 37,439999 38,139999 19010500,000000
FCX 2021-04-15 36,970001 38,130001 36,230000 37,830002 27185800,000000
FCX 2021-04-14 34,950001 37,040001 34,860001 36,310001 35697600,000000
FCX 2021-04-13 34,119999 34,509998 33,250000 33,650002 10889700,000000
FCX 2021-04-12 34,020000 34,020000 33,029999 33,599998 15141300,000000
FCX 2021-04-09 33,919998 34,070000 33,240002 33,959999 14028600,000000
FCX 2021-04-08 34,099998 34,759998 33,360001 34,290001 15831400,000000
FCX 2021-04-07 34,660000 34,779999 33,810001 33,900002 16292900,000000
FCX 2021-04-06 35,720001 36,220001 34,759998 34,930000 22081100,000000
FCX 2021-04-05 34,730000 35,730000 34,480000 35,279999 19365200,000000
FCX 2021-04-01 33,340000 33,970001 33,279999 33,680000 16423800,000000
FCX 2021-03-31 33,209999 33,650002 32,630001 32,860001 15946000,000000
FCX 2021-03-30 31,799999 33,020000 31,379999 32,610001 17474700,000000
FCX 2021-03-29 32,720001 33,310001 31,879999 32,029999 19461700,000000
FCX 2021-03-26 32,779999 33,330002 31,799999 32,889999 23769200,000000
FCX 2021-03-25 30,320000 31,490000 29,450001 31,040001 38038200,000000
FCX 2021-03-24 32,810001 33,349998 31,580000 31,540001 27289000,000000
FCX 2021-03-23 34,099998 34,189999 32,070000 32,130001 40041500,000000
FCX 2021-03-22 35,189999 35,630001 34,599998 34,930000 21113500,000000
FCX 2021-03-19 35,060001 35,369999 33,840000 34,910000 33270600,000000
FCX 2021-03-18 36,000000 37,139999 35,279999 35,340000 25504200,000000
FCX 2021-03-17 34,470001 36,580002 34,020000 36,029999 31499300,000000
FCX 2021-03-16 37,029999 37,029999 34,950001 34,910000 21242400,000000
FCX 2021-03-15 37,189999 37,570000 36,560001 36,880001 18329100,000000
FCX 2021-03-12 36,930000 37,490002 36,520000 37,340000 19752500,000000
FCX 2021-03-11 35,689999 37,610001 35,689999 37,389999 25590500,000000
FCX 2021-03-10 33,970001 34,820000 33,660000 34,380001 20367800,000000
FCX 2021-03-09 33,380001 34,169998 32,779999 33,779999 24411800,000000
FCX 2021-03-08 34,730000 35,480000 33,799999 34,349998 24959400,000000
FCX 2021-03-05 33,730000 35,189999 32,500000 34,939999 31507000,000000
FCX 2021-03-04 33,970001 34,759998 31,500000 32,630001 38045300,000000
FCX 2021-03-03 35,139999 36,009998 34,509998 34,919998 18613200,000000
FCX 2021-03-02 34,980000 36,200001 34,889999 35,099998 21625500,000000
FCX 2021-03-01 35,049999 35,360001 34,240002 34,820000 21582800,000000
FCX 2021-02-26 34,520000 35,400002 33,150002 33,830002 37782500,000000
FCX 2021-02-25 37,619999 38,000000 35,189999 35,599998 25657100,000000
FCX 2021-02-24 37,750000 38,130001 36,549999 37,810001 25156600,000000
FCX 2021-02-23 37,099998 37,990002 34,880001 37,770000 26070200,000000
FCX 2021-02-22 37,889999 39,099998 37,310001 38,000000 33293500,000000
FCX 2021-02-19 35,029999 37,669998 35,020000 37,410000 40020200,000000
FCX 2021-02-18 34,360001 34,880001 33,549999 34,060001 18734500,000000
FCX 2021-02-17 33,180000 34,580002 32,669998 34,070000 27492900,000000
FCX 2021-02-16 32,509998 33,090000 32,200001 32,830002 28964900,000000
FCX 2021-02-12 30,889999 31,549999 30,580000 31,160000 12012400,000000
FCX 2021-02-11 31,160000 31,670000 30,549999 30,920000 15555500,000000
FCX 2021-02-10 32,990002 33,970001 31,110001 31,170000 39036500,000000
FCX 2021-02-09 31,830000 32,110001 31,020000 31,950001 18609800,000000
FCX 2021-02-08 32,009998 32,349998 31,730000 32,049999 17556000,000000
FCX 2021-02-05 30,209999 31,900000 30,209999 31,660000 33126400,000000
FCX 2021-02-04 29,209999 29,799999 29,049999 29,730000 16730700,000000
FCX 2021-02-03 28,700001 29,260000 28,410000 29,139999 19500400,000000
FCX 2021-02-02 28,290001 28,330000 27,420000 28,080000 17952300,000000
FCX 2021-02-01 28,309999 28,570000 27,570000 28,170000 22619600,000000
FCX 2021-01-29 27,990000 28,170000 26,510000 26,850000 20156500,000000
FCX 2021-01-28 26,330000 28,049999 26,320000 27,730000 26791400,000000
FCX 2021-01-27 26,070000 26,379999 24,709999 25,730000 37297900,000000
FCX 2021-01-26 29,360001 29,780001 26,770000 26,950001 33161600,000000
FCX 2021-01-25 30,400000 30,690001 28,040001 28,920000 29254100,000000
FCX 2021-01-22 29,320000 30,639999 28,840000 30,420000 17457100,000000
FCX 2021-01-21 31,070000 31,260000 29,920000 29,969999 16866800,000000
FCX 2021-01-20 31,969999 32,389999 30,910000 30,900000 17343200,000000
FCX 2021-01-19 30,980000 31,920000 30,639999 31,639999 19517800,000000
FCX 2021-01-15 31,350000 31,430000 30,070000 30,280001 19927600,000000
FCX 2021-01-14 31,110001 32,490002 30,969999 31,920000 21668100,000000
FCX 2021-01-13 30,940001 31,240000 30,480000 30,490000 19828200,000000
FCX 2021-01-12 30,490000 31,080000 29,830000 30,920000 21250100,000000
FCX 2021-01-11 29,520000 30,549999 28,049999 30,250000 22233900,000000
FCX 2021-01-08 31,059999 31,360001 30,110001 31,080000 27541700,000000
FCX 2021-01-07 31,049999 31,780001 30,660000 31,100000 29770900,000000
FCX 2021-01-06 29,250000 30,510000 28,840000 30,090000 40670400,000000
FCX 2021-01-05 27,139999 28,580000 27,110001 28,309999 26109100,000000
FCX 2021-01-04 27,240000 27,760000 26,469999 27,080000 31398600,000000
FCX 2020-12-31 26,549999 26,620001 25,850000 25,959999 16527900,000000
FCX 2020-12-30 24,820000 26,830000 24,809999 26,469999 32167000,000000
FCX 2020-12-29 24,750000 24,980000 24,309999 24,680000 9894800,000000
FCX 2020-12-28 25,150000 25,389999 24,510000 24,580000 10089500,000000
FCX 2020-12-24 24,799999 25,059999 24,600000 24,730000 5107700,000000
FCX 2020-12-23 24,520000 25,250000 24,520000 24,799999 13462600,000000
FCX 2020-12-22 24,940001 25,040001 24,010000 24,200001 13336800,000000
FCX 2020-12-21 23,959999 25,100000 23,959999 24,799999 13488800,000000
FCX 2020-12-18 24,719999 24,900000 24,420000 24,580000 23159100,000000
FCX 2020-12-17 24,770000 25,180000 24,559999 24,670000 13306100,000000
FCX 2020-12-16 24,540001 24,590000 23,850000 24,340000 13379200,000000
FCX 2020-12-15 24,100000 24,410000 23,900000 24,250000 11687700,000000
FCX 2020-12-14 24,760000 24,920000 23,770000 23,750000 15436000,000000
FCX 2020-12-11 24,540001 24,790001 24,150000 24,559999 14650300,000000
FCX 2020-12-10 24,760000 25,209999 24,340000 24,799999 17239000,000000
FCX 2020-12-09 24,660000 24,780001 23,820000 24,410000 16007300,000000
FCX 2020-12-08 24,209999 24,790001 24,150000 24,420000 12594000,000000
FCX 2020-12-07 24,910000 24,940001 24,230000 24,530001 19790700,000000
FCX 2020-12-04 24,790001 25,430000 24,700001 25,000000 31954000,000000
FCX 2020-12-03 24,309999 24,700001 24,250000 24,340000 24569800,000000
FCX 2020-12-02 23,500000 24,190001 23,070000 24,030001 18433600,000000
FCX 2020-12-01 24,100000 24,379999 23,570000 23,590000 20458900,000000
FCX 2020-11-30 23,540001 23,860001 23,020000 23,340000 25715200,000000
FCX 2020-11-27 24,030001 24,080000 23,299999 23,469999 12314300,000000
FCX 2020-11-25 23,010000 23,660000 22,670000 23,490000 19468200,000000
FCX 2020-11-24 22,230000 23,250000 22,200001 23,059999 35904500,000000
FCX 2020-11-23 21,580000 21,930000 21,379999 21,860001 21932300,000000
FCX 2020-11-20 21,410000 21,629999 21,170000 21,200001 20375900,000000
FCX 2020-11-19 20,730000 21,170000 20,520000 21,059999 13501300,000000
FCX 2020-11-18 21,000000 21,160000 20,700001 20,660000 12593100,000000
FCX 2020-11-17 20,740000 21,059999 20,530001 20,980000 17941900,000000
FCX 2020-11-16 20,620001 21,010000 20,430000 20,950001 20642000,000000
FCX 2020-11-13 19,680000 20,219999 19,680000 20,100000 19951400,000000
FCX 2020-11-12 19,660000 20,100000 19,420000 19,480000 20898900,000000
FCX 2020-11-11 19,770000 19,770000 19,230000 19,490000 18504300,000000
FCX 2020-11-10 19,790001 19,910000 19,480000 19,780001 17163700,000000
FCX 2020-11-09 20,850000 21,290001 19,510000 19,750000 40988000,000000
FCX 2020-11-06 19,139999 19,420000 19,030001 19,080000 17437600,000000
FCX 2020-11-05 18,540001 19,070000 18,510000 18,780001 17004000,000000
FCX 2020-11-04 18,450001 18,600000 17,580000 17,959999 21800100,000000
FCX 2020-11-03 18,520000 19,020000 18,450001 18,730000 21732700,000000
FCX 2020-11-02 17,709999 18,250000 17,610001 18,200001 15480200,000000
FCX 2020-10-30 17,370001 17,540001 16,959999 17,299999 14410600,000000
FCX 2020-10-29 16,860001 17,670000 16,809999 17,440001 17138300,000000
FCX 2020-10-28 17,150000 17,209999 16,680000 16,830000 26441600,000000
FCX 2020-10-27 17,420000 17,889999 17,250000 17,680000 15993700,000000
FCX 2020-10-26 17,969999 18,040001 17,209999 17,320000 24926900,000000
FCX 2020-10-23 18,469999 18,680000 18,180000 18,320000 16469800,000000
FCX 2020-10-22 17,549999 18,400000 17,299999 18,309999 21339200,000000
FCX 2020-10-21 17,740000 18,330000 17,670000 17,680000 21426800,000000
FCX 2020-10-20 17,400000 17,870001 17,340000 17,570000 15762500,000000
FCX 2020-10-19 17,309999 17,840000 17,090000 17,100000 15826700,000000
FCX 2020-10-16 17,250000 17,299999 17,020000 17,110001 11006200,000000
FCX 2020-10-15 16,549999 17,270000 16,500000 17,170000 11602600,000000
FCX 2020-10-14 16,950001 17,020000 16,770000 16,900000 9852800,000000
FCX 2020-10-13 16,639999 17,000000 16,520000 16,780001 12754700,000000
FCX 2020-10-12 17,160000 17,260000 16,770000 16,770000 14085400,000000
FCX 2020-10-09 17,200001 17,260000 16,840000 17,190001 15791200,000000
FCX 2020-10-08 17,049999 17,240000 16,760000 16,760000 16492800,000000
FCX 2020-10-07 16,250000 17,000000 16,250000 16,840000 28829700,000000
FCX 2020-10-06 16,430000 16,580000 15,720000 15,690000 20309800,000000
FCX 2020-10-05 16,040001 16,540001 16,040001 16,280001 15741300,000000
FCX 2020-10-02 15,260000 16,059999 15,220000 15,900000 23936200,000000
FCX 2020-10-01 15,700000 15,800000 15,300000 15,520000 30596900,000000
FCX 2020-09-30 15,400000 15,810000 15,360000 15,610000 18614300,000000
FCX 2020-09-29 15,810000 15,920000 15,310000 15,290000 13617400,000000
FCX 2020-09-28 15,640000 15,940000 15,430000 15,860000 17461200,000000
FCX 2020-09-25 15,120000 15,390000 14,770000 15,270000 16654300,000000
FCX 2020-09-24 14,780000 15,590000 14,670000 15,350000 29015400,000000
FCX 2020-09-23 15,600000 15,620000 14,680000 14,740000 30695300,000000
FCX 2020-09-22 15,830000 15,870000 15,520000 15,650000 16426300,000000
FCX 2020-09-21 16,510000 16,510000 15,410000 15,620000 29936700,000000
FCX 2020-09-18 17,049999 17,500000 16,940001 16,959999 26836600,000000
FCX 2020-09-17 16,650000 17,200001 16,450001 16,990000 25035300,000000
FCX 2020-09-16 16,549999 17,150000 16,320000 16,740000 27622400,000000
FCX 2020-09-15 16,610001 16,690001 16,389999 16,370001 16686300,000000
FCX 2020-09-14 16,459999 16,510000 16,260000 16,320000 22376700,000000
FCX 2020-09-11 15,980000 16,440001 15,870000 16,230000 21087200,000000
FCX 2020-09-10 16,209999 16,410000 15,700000 15,730000 20855400,000000
FCX 2020-09-09 15,950000 16,290001 15,890000 16,100000 17462800,000000
FCX 2020-09-08 15,600000 15,950000 15,380000 15,690000 19275000,000000
FCX 2020-09-04 15,660000 16,160000 15,190000 15,980000 21907000,000000
FCX 2020-09-03 15,880000 15,970000 15,150000 15,530000 18692300,000000
FCX 2020-09-02 16,250000 16,340000 15,870000 16,230000 23304400,000000
FCX 2020-09-01 15,690000 16,200001 15,630000 16,139999 18879300,000000
FCX 2020-08-31 15,890000 15,890000 15,490000 15,580000 15362200,000000
FCX 2020-08-28 15,240000 15,700000 15,170000 15,620000 16416800,000000
FCX 2020-08-27 15,180000 15,340000 14,870000 14,870000 17636400,000000
FCX 2020-08-26 14,430000 15,050000 14,370000 14,980000 15336400,000000
FCX 2020-08-25 14,620000 14,650000 14,400000 14,430000 9565300,000000
FCX 2020-08-24 14,550000 14,700000 14,360000 14,530000 12816700,000000
FCX 2020-08-21 14,440000 14,480000 14,220000 14,330000 11532500,000000
FCX 2020-08-20 14,600000 14,800000 14,500000 14,670000 13829100,000000
FCX 2020-08-19 14,560000 15,190000 14,520000 14,910000 28040600,000000
FCX 2020-08-18 14,280000 14,680000 14,280000 14,380000 13580100,000000
FCX 2020-08-17 14,120000 14,300000 14,010000 14,070000 12216300,000000
FCX 2020-08-14 13,850000 13,910000 13,670000 13,750000 9307200,000000
FCX 2020-08-13 13,850000 14,160000 13,680000 13,760000 18253400,000000
FCX 2020-08-12 14,200000 14,230000 13,930000 13,940000 12009500,000000
FCX 2020-08-11 14,440000 14,510000 13,920000 13,930000 18491200,000000
FCX 2020-08-10 14,180000 14,390000 14,120000 14,350000 20166800,000000
FCX 2020-08-07 14,210000 14,230000 13,700000 13,930000 21120300,000000
FCX 2020-08-06 13,990000 14,760000 13,920000 14,530000 32102000,000000
FCX 2020-08-05 13,330000 14,430000 13,330000 13,940000 36743800,000000
FCX 2020-08-04 12,810000 12,970000 12,440000 12,920000 17646500,000000
FCX 2020-08-03 13,150000 13,200000 12,920000 13,070000 15975300,000000
FCX 2020-07-31 12,980000 12,990000 12,730000 12,890000 14627400,000000
FCX 2020-07-30 12,900000 13,110000 12,730000 12,910000 17433300,000000
FCX 2020-07-29 13,320000 13,430000 13,130000 13,270000 13548300,000000
FCX 2020-07-28 13,360000 13,560000 13,220000 13,200000 11826700,000000
FCX 2020-07-27 13,350000 13,590000 13,180000 13,530000 15877700,000000
FCX 2020-07-24 12,980000 13,220000 12,700000 13,090000 26054000,000000
FCX 2020-07-23 13,740000 13,740000 13,060000 13,290000 21017400,000000
FCX 2020-07-22 13,270000 13,700000 13,190000 13,590000 21831300,000000
FCX 2020-07-21 13,510000 13,590000 13,330000 13,350000 17782300,000000
FCX 2020-07-20 13,470000 13,550000 13,270000 13,400000 22039800,000000
FCX 2020-07-17 13,570000 13,660000 13,410000 13,550000 14041600,000000
FCX 2020-07-16 13,350000 13,580000 13,210000 13,440000 17612000,000000
FCX 2020-07-15 13,790000 13,820000 13,180000 13,500000 21774700,000000
FCX 2020-07-14 12,970000 13,560000 12,750000 13,470000 24372200,000000
FCX 2020-07-13 13,280000 13,870000 12,960000 12,990000 45000700,000000
FCX 2020-07-10 12,830000 13,070000 12,790000 12,940000 20659700,000000
FCX 2020-07-09 13,030000 13,100000 12,560000 12,860000 27364300,000000
FCX 2020-07-08 12,930000 13,010000 12,520000 12,790000 22607200,000000
FCX 2020-07-07 12,700000 13,000000 12,500000 12,700000 32091800,000000
FCX 2020-07-06 12,000000 12,770000 11,900000 12,720000 38609200,000000
FCX 2020-07-02 11,650000 11,990000 11,480000 11,470000 25268500,000000
FCX 2020-07-01 11,640000 11,750000 11,240000 11,460000 20636800,000000
FCX 2020-06-30 11,070000 11,680000 11,030000 11,540000 24033000,000000
FCX 2020-06-29 10,940000 11,040000 10,750000 11,020000 17307300,000000
FCX 2020-06-26 11,000000 11,100000 10,780000 10,770000 20899500,000000
FCX 2020-06-25 10,560000 11,110000 10,480000 11,060000 18005200,000000
FCX 2020-06-24 10,960000 11,030000 10,440000 10,550000 18618100,000000
FCX 2020-06-23 11,070000 11,230000 11,010000 11,060000 15893200,000000
FCX 2020-06-22 10,570000 10,900000 10,500000 10,770000 17164300,000000
FCX 2020-06-19 10,830000 10,930000 10,400000 10,480000 28464700,000000
FCX 2020-06-18 10,480000 10,720000 10,370000 10,540000 15121300,000000
FCX 2020-06-17 10,820000 10,920000 10,650000 10,680000 17837700,000000
FCX 2020-06-16 11,100000 11,190000 10,470000 10,760000 21965500,000000
FCX 2020-06-15 10,010000 10,540000 9,780000 10,450000 19925400,000000
FCX 2020-06-12 10,450000 10,570000 10,050000 10,470000 19856400,000000
FCX 2020-06-11 10,680000 10,690000 9,790000 9,890000 34219900,000000
FCX 2020-06-10 11,320000 11,500000 11,060000 11,440000 28484600,000000
FCX 2020-06-09 11,030000 11,320000 10,890000 11,240000 21768700,000000
FCX 2020-06-08 11,120000 11,270000 10,840000 11,220000 21779000,000000
FCX 2020-06-05 10,760000 11,190000 10,710000 10,840000 27840400,000000
FCX 2020-06-04 10,130000 10,280000 9,900000 10,180000 20941400,000000
FCX 2020-06-03 9,880000 10,320000 9,880000 10,120000 24780300,000000
FCX 2020-06-02 9,450000 9,900000 9,440000 9,730000 23764200,000000
FCX 2020-06-01 9,050000 9,420000 9,010000 9,320000 15140300,000000
FDX 2022-06-27 246,940002 247,774597 240,214996 240,470001 2536767,000000
FDX 2022-06-24 229,500000 248,759903 236,340103 243,240005 8395224,000000
FDX 2022-06-23 229,500000 230,244995 224,375000 228,130005 4305076,000000
FDX 2022-06-22 227,149994 231,750000 227,139999 229,020004 2036092,000000
FDX 2022-06-21 234,149994 236,500000 228,860001 230,520004 2340522,000000
FDX 2022-06-17 224,100006 231,429993 222,860001 229,899994 5287608,000000
FDX 2022-06-16 226,354996 227,395004 223,410004 225,309998 3062007,000000
FDX 2022-06-15 230,750000 239,210007 229,350006 232,779999 5035821,000000
FDX 2022-06-14 220,399994 232,289993 219,580093 229,949997 12389898,000000
FDX 2022-06-13 201,500000 205,050003 198,419998 200,979996 1983156,000000
FDX 2022-06-10 214,139999 215,080002 206,639999 206,770004 2266096,000000
FDX 2022-06-09 217,199997 221,360001 215,462494 217,000000 1844983,000000
FDX 2022-06-08 217,880005 220,529999 215,729996 217,169998 1556343,000000
FDX 2022-06-07 218,929993 221,970001 216,589996 221,369995 1099299,000000
FDX 2022-06-06 221,000000 225,149994 219,949997 222,850006 1416429,000000
FDX 2022-06-03 219,889999 221,270004 217,740005 218,699997 1379637,000000
FDX 2022-06-02 218,589996 224,410004 218,250000 221,520004 1626918,000000
FDX 2022-06-01 225,000000 226,309998 216,259995 218,669998 1987285,000000
FDX 2022-05-31 217,779999 225,910004 215,169998 224,580002 2870162,000000
FDX 2022-05-27 212,889999 220,080002 213,410004 219,669998 2140580,000000
FDX 2022-05-26 207,259995 213,600006 206,809998 212,289993 1762968,000000
FDX 2022-05-25 202,729996 205,419998 198,839996 204,309998 2197253,000000
FDX 2022-05-24 202,729996 205,419998 198,839996 202,979996 901251,000000
FDX 2022-05-23 202,190002 206,970001 200,690002 204,690002 1696357,000000
FDX 2022-05-20 201,960007 201,960007 195,429993 200,899994 2024831,000000
FDX 2022-05-19 201,089996 203,169998 195,539993 199,050003 2493433,000000
FDX 2022-05-18 217,220001 218,550003 202,610001 203,570007 3721110,000000
FDX 2022-05-17 214,470001 222,509995 213,820007 221,500000 2927453,000000
FDX 2022-05-13 208,690002 215,059998 208,690002 211,289993 2077301,000000
FDX 2022-05-12 205,320007 208,320007 202,309998 208,199997 2345744,000000
FDX 2022-05-11 207,710007 212,169998 206,429993 207,199997 2573271,000000
FDX 2022-05-10 210,279999 211,550003 202,899994 208,059998 2223910,000000
FDX 2022-05-09 207,320007 212,580002 205,679993 208,270004 2316944,000000
FDX 2022-05-06 206,419998 212,440002 203,250000 210,210007 2230951,000000
FDX 2022-05-05 207,000000 210,550003 204,929993 207,240005 2600509,000000
FDX 2022-05-04 200,600006 210,029999 199,130005 209,490005 2391049,000000
FDX 2022-05-03 197,259995 200,600006 195,600006 199,440002 1658775,000000
FDX 2022-05-02 198,940002 200,479996 192,820007 197,009995 2225223,000000
FDX 2022-04-29 205,339996 208,869995 198,000000 198,740005 2311748,000000
FDX 2022-04-27 198,220001 201,559998 196,160004 199,259995 1368685,000000
FDX 2022-04-26 204,470001 205,289993 198,229996 200,000000 1691255,000000
FDX 2022-04-25 204,050003 205,800003 197,699997 205,399994 2103618,000000
FDX 2022-04-22 205,619995 207,910004 204,259995 205,210007 1960229,000000
FDX 2022-04-21 209,979996 210,750000 205,490005 206,860001 2080329,000000
FDX 2022-04-20 210,539993 214,070007 209,080002 209,190002 1699102,000000
FDX 2022-04-19 204,550003 210,089996 204,270004 208,809998 1739355,000000
FDX 2022-04-18 205,520004 206,979996 201,970001 203,259995 1467048,000000
FDX 2022-04-14 207,050003 208,500000 204,949997 205,740005 1759644,000000
FDX 2022-04-13 204,399994 207,550003 203,089996 206,309998 1307601,000000
FDX 2022-04-12 204,130005 207,169998 202,330002 204,380005 1932472,000000
FDX 2022-04-11 199,610001 207,649994 199,610001 204,119995 2038696,000000
FDX 2022-04-08 202,089996 203,679993 199,589996 201,520004 2202400,000000
FDX 2022-04-07 203,720001 205,039993 199,210007 203,770004 3163317,000000
FDX 2022-04-06 209,500000 209,500000 203,550003 204,000000 3441712,000000
FDX 2022-04-05 215,330002 218,839996 210,669998 211,029999 3080470,000000
FDX 2022-04-04 218,389999 220,860001 216,740005 217,990005 3477741,000000
FDX 2022-04-01 231,389999 231,679993 221,000000 221,250000 3373584,000000
FDX 2022-03-31 233,320007 235,830002 231,279999 231,389999 1707157,000000
FDX 2022-03-30 237,250000 238,190002 234,149994 235,250000 2032174,000000
FDX 2022-03-29 236,750000 241,550003 236,160004 238,570007 4049246,000000
FDX 2022-03-28 226,839996 230,160004 225,619995 230,050003 1576216,000000
FDX 2022-03-25 225,990005 227,020004 223,960007 226,559998 1453158,000000
FDX 2022-03-24 222,679993 225,449997 220,610001 225,119995 2003466,000000
FDX 2022-03-23 224,740005 226,070007 221,050003 221,470001 1584577,000000
FDX 2022-03-22 223,089996 228,699997 222,490005 226,570007 2622249,000000
FDX 2022-03-21 217,720001 223,199997 217,470001 222,160004 3225007,000000
FDX 2022-03-18 220,000000 220,139999 213,000000 218,910004 9243664,000000
FDX 2022-03-17 221,729996 229,410004 220,389999 227,979996 4042195,000000
FDX 2022-03-16 218,919998 226,020004 218,750000 225,929993 3009156,000000
FDX 2022-03-15 214,789993 217,580002 211,929993 216,229996 1740413,000000
FDX 2022-03-14 212,509995 214,919998 208,809998 211,130005 1796694,000000
FDX 2022-03-11 220,000000 220,410004 212,729996 213,179993 2237482,000000
FDX 2022-03-10 212,800003 219,720001 212,350006 219,279999 2516960,000000
FDX 2022-03-09 209,000000 218,410004 209,000000 216,720001 3172479,000000
FDX 2022-03-08 202,580002 209,270004 199,089996 203,990005 2584398,000000
FDX 2022-03-07 212,000000 213,369995 200,639999 201,089996 3441760,000000
FDX 2022-03-04 218,000000 219,000000 212,300003 214,539993 2424547,000000
FDX 2022-03-03 222,630005 224,949997 220,199997 221,309998 2406166,000000
FDX 2022-03-02 216,440002 222,580002 214,300003 219,250000 2226867,000000
FDX 2022-03-01 221,039993 221,949997 212,639999 214,910004 2041626,000000
FDX 2022-02-28 217,179993 222,639999 215,710007 222,270004 2391991,000000
FDX 2022-02-25 216,539993 222,639999 216,210007 220,720001 1784569,000000
FDX 2022-02-24 208,000000 216,559998 206,309998 215,919998 2410516,000000
FDX 2022-02-23 218,679993 220,039993 214,750000 214,839996 2178029,000000
FDX 2022-02-22 220,149994 221,649994 216,330002 217,789993 2521344,000000
FDX 2022-02-18 223,630005 225,070007 220,800003 222,229996 1658498,000000
FDX 2022-02-17 227,429993 227,850006 224,100006 224,369995 1397312,000000
FDX 2022-02-16 229,000000 230,389999 224,419998 229,009995 2412634,000000
FDX 2022-02-15 231,720001 234,169998 230,009995 230,399994 2572309,000000
FDX 2022-02-14 231,330002 232,220001 226,970001 228,460007 2242865,000000
FDX 2022-02-11 240,050003 241,399994 231,229996 232,210007 4660154,000000
FDX 2022-02-10 242,380005 243,820007 239,550003 240,410004 2589692,000000
FDX 2022-02-09 245,789993 248,600006 243,610001 244,240005 1703671,000000
FDX 2022-02-08 244,740005 246,320007 243,000000 243,860001 1891198,000000
FDX 2022-02-07 244,899994 245,539993 242,619995 243,729996 1420359,000000
FDX 2022-02-04 246,240005 247,070007 242,110001 244,110001 1923582,000000
FDX 2022-02-03 249,880005 251,380005 247,059998 247,320007 1649719,000000
FDX 2022-02-02 253,440002 253,179993 248,880005 251,820007 1464082,000000
FDX 2022-02-01 254,779999 256,459991 251,440002 252,000000 4578832,000000
FDX 2022-01-31 244,029999 246,149994 241,000000 245,860001 2559691,000000
FDX 2022-01-28 241,139999 244,910004 239,130005 244,779999 2106787,000000
FDX 2022-01-27 245,250000 247,639999 239,679993 241,929993 1865993,000000
FDX 2022-01-26 245,809998 248,250000 241,220001 243,160004 2009990,000000
FDX 2022-01-25 241,740005 246,740005 239,009995 244,039993 1815908,000000
FDX 2022-01-24 239,559998 245,949997 236,850006 245,720001 3053733,000000
FDX 2022-01-21 249,630005 249,990005 243,940002 244,910004 3017341,000000
FDX 2022-01-20 253,720001 255,979996 250,639999 250,740005 1671633,000000
FDX 2022-01-19 253,330002 255,809998 252,179993 252,190002 1284128,000000
FDX 2022-01-18 252,660004 254,240005 250,279999 253,330002 1918093,000000
FDX 2022-01-14 254,589996 256,660004 253,259995 256,220001 1393823,000000
FDX 2022-01-13 257,209991 260,109985 256,299988 257,670013 1658454,000000
FDX 2022-01-12 256,079987 259,010010 254,779999 256,209991 1265982,000000
FDX 2022-01-11 256,549988 257,390015 252,139999 255,539993 2018293,000000
FDX 2022-01-10 262,619995 262,429993 252,529999 256,549988 4263515,000000
FDX 2022-01-07 262,690002 266,609985 262,040009 263,989990 1636000,000000
FDX 2022-01-06 261,989990 265,010010 260,130005 263,190002 1786345,000000
FDX 2022-01-05 265,000000 266,790009 261,859985 262,130005 2322028,000000
FDX 2022-01-04 259,649994 265,940002 259,309998 264,910004 2196430,000000
FDX 2022-01-03 259,799988 261,690002 256,959991 258,549988 1711024,000000
FDX 2021-12-31 257,570007 260,239990 256,929993 258,640015 1248341,000000
FDX 2021-12-30 257,890015 260,209991 257,500000 258,559998 1561997,000000
FDX 2021-12-29 256,480011 258,510010 256,290009 257,489990 1464619,000000
FDX 2021-12-28 256,019989 258,359985 255,479996 256,440002 1304437,000000
FDX 2021-12-27 254,990005 257,200012 254,350006 256,250000 1316102,000000
FDX 2021-12-23 250,869995 256,230011 250,649994 253,820007 2041132,000000
FDX 2021-12-22 252,350006 252,729996 249,320007 249,960007 2061256,000000
FDX 2021-12-21 248,279999 252,759995 247,820007 251,949997 2454166,000000
FDX 2021-12-20 250,300003 252,880005 245,449997 245,550003 2704206,000000
FDX 2021-12-17 253,740005 260,500000 248,059998 250,320007 9502426,000000
FDX 2021-12-16 242,570007 244,750000 238,419998 238,520004 3290920,000000
FDX 2021-12-15 240,039993 242,240005 239,009995 240,779999 1695691,000000
FDX 2021-12-14 240,000000 244,880005 239,360001 240,039993 1607103,000000
FDX 2021-12-13 244,720001 245,759995 240,500000 240,899994 1689164,000000
FDX 2021-12-10 245,789993 248,300003 244,500000 246,279999 1258331,000000
FDX 2021-12-09 243,500000 247,369995 243,100006 245,250000 1228736,000000
FDX 2021-12-08 247,550003 247,570007 243,820007 244,699997 1110093,000000
FDX 2021-12-07 247,130005 248,990005 246,199997 247,059998 1640316,000000
FDX 2021-12-06 243,000000 246,979996 242,220001 245,050003 1736637,000000
FDX 2021-12-03 236,630005 241,360001 236,380005 240,839996 2363147,000000
FDX 2021-12-02 227,789993 237,229996 227,399994 235,419998 1907360,000000
FDX 2021-12-01 235,000000 238,190002 227,610001 227,779999 2295085,000000
FDX 2021-11-30 238,199997 239,009995 229,910004 230,369995 3350639,000000
FDX 2021-11-29 240,000000 241,589996 237,080002 240,570007 1658515,000000
FDX 2021-11-26 237,309998 239,399994 235,529999 238,149994 1759179,000000
FDX 2021-11-24 245,000000 246,889999 243,559998 243,570007 1592441,000000
FDX 2021-11-23 247,000000 247,699997 244,380005 246,429993 1408226,000000
FDX 2021-11-22 242,690002 251,100006 242,369995 247,990005 2163023,000000
FDX 2021-11-19 244,979996 246,199997 242,539993 242,690002 1971096,000000
FDX 2021-11-18 247,940002 248,979996 241,240005 244,720001 2158556,000000
FDX 2021-11-17 252,610001 253,320007 247,160004 247,350006 2068548,000000
FDX 2021-11-16 252,000000 255,300003 251,679993 253,179993 1526449,000000
FDX 2021-11-15 254,500000 255,250000 250,250000 252,300003 1819132,000000
FDX 2021-11-12 251,940002 254,880005 250,960007 253,880005 2114247,000000
FDX 2021-11-11 249,419998 253,199997 248,729996 250,990005 2030583,000000
FDX 2021-11-10 247,710007 250,619995 246,589996 248,639999 1670074,000000
FDX 2021-11-09 250,000000 250,490005 246,119995 249,350006 1711420,000000
FDX 2021-11-08 244,820007 249,639999 244,619995 248,529999 2589158,000000
FDX 2021-11-05 246,559998 246,779999 241,440002 242,770004 1966150,000000
FDX 2021-11-04 241,740005 245,539993 241,300003 245,009995 2881981,000000
FDX 2021-11-03 235,419998 240,470001 234,679993 240,020004 2026044,000000
FDX 2021-11-02 236,470001 237,380005 235,000000 235,770004 1473049,000000
FDX 2021-11-01 237,279999 237,449997 234,690002 235,639999 1334010,000000
FDX 2021-10-29 233,919998 238,369995 233,550003 235,529999 1644371,000000
FDX 2021-10-28 235,559998 236,139999 233,149994 235,960007 1718677,000000
FDX 2021-10-27 238,500000 240,000000 235,080002 235,289993 2658111,000000
FDX 2021-10-26 238,990005 241,270004 236,899994 237,830002 3008477,000000
FDX 2021-10-25 233,339996 236,250000 232,500000 235,399994 2527332,000000
FDX 2021-10-22 232,869995 234,699997 232,360001 232,979996 2572069,000000
FDX 2021-10-21 231,300003 233,320007 230,630005 232,839996 2758213,000000
FDX 2021-10-20 230,330002 231,960007 229,160004 231,300003 2489377,000000
FDX 2021-10-19 229,149994 230,389999 227,690002 229,320007 2062823,000000
FDX 2021-10-18 228,020004 229,729996 226,679993 227,979996 2638791,000000
FDX 2021-10-15 228,350006 229,500000 227,330002 229,119995 4177933,000000
FDX 2021-10-14 226,399994 228,570007 225,800003 227,449997 2840653,000000
FDX 2021-10-13 222,020004 225,429993 219,580002 223,729996 4590034,000000
FDX 2021-10-12 219,820007 222,039993 219,679993 221,320007 2540234,000000
FDX 2021-10-11 224,029999 224,539993 219,360001 219,820007 2880761,000000
FDX 2021-10-08 222,399994 223,940002 221,500000 223,440002 2339727,000000
FDX 2021-10-07 227,000000 227,649994 222,490005 222,949997 3865887,000000
FDX 2021-10-06 222,080002 224,929993 219,830002 224,199997 3617789,000000
FDX 2021-10-05 217,500000 226,460007 216,389999 224,270004 5265270,000000
FDX 2021-10-04 221,240005 224,000000 217,259995 217,869995 3900577,000000
FDX 2021-10-01 220,009995 224,100006 218,179993 222,529999 3765232,000000
FDX 2021-09-30 221,589996 223,139999 219,059998 219,289993 3844098,000000
FDX 2021-09-29 223,000000 224,240005 220,800003 221,089996 3707468,000000
FDX 2021-09-28 225,820007 228,050003 221,759995 222,399994 4648320,000000
FDX 2021-09-27 226,000000 229,250000 225,699997 226,509995 4313210,000000
FDX 2021-09-24 228,000000 228,869995 226,580002 226,639999 4953546,000000
FDX 2021-09-23 229,070007 231,289993 228,080002 228,919998 7008443,000000
FDX 2021-09-22 234,179993 234,979996 228,979996 229,080002 17579078,000000
FDX 2021-09-21 253,000000 253,880005 248,800003 252,070007 3974161,000000
FDX 2021-09-20 252,110001 253,979996 248,160004 250,800003 3419232,000000
FDX 2021-09-17 255,399994 257,709991 254,110001 255,220001 3050626,000000
FDX 2021-09-16 257,970001 259,410004 256,619995 258,380005 1711900,000000
FDX 2021-09-15 256,309998 259,640015 254,880005 256,589996 2224495,000000
FDX 2021-09-14 262,209991 262,959991 254,710007 255,199997 2574286,000000
FDX 2021-09-13 259,459991 261,890015 257,750000 261,859985 1724254,000000
FDX 2021-09-10 261,540009 262,149994 257,239990 257,549988 1711905,000000
FDX 2021-09-09 259,130005 262,730011 257,290009 259,220001 1967418,000000
FDX 2021-09-08 263,250000 263,290009 258,859985 261,019989 1938144,000000
FDX 2021-09-07 266,309998 267,369995 262,959991 263,640015 1466492,000000
FDX 2021-09-03 266,549988 268,579987 264,890015 266,040009 1507933,000000
FDX 2021-09-02 266,309998 268,980011 266,239990 267,089996 1160996,000000
FDX 2021-09-01 266,089996 267,440002 263,540009 265,929993 1733697,000000
FDX 2021-08-31 266,059998 266,929993 264,679993 265,690002 1593349,000000
FDX 2021-08-30 268,750000 268,820007 265,429993 265,540009 1759288,000000
FDX 2021-08-27 267,450012 269,250000 266,910004 267,790009 1535187,000000
FDX 2021-08-26 269,940002 269,820007 266,790009 267,459991 1310964,000000
FDX 2021-08-25 268,000000 271,850006 267,309998 270,369995 2023506,000000
FDX 2021-08-24 266,779999 269,079987 266,299988 267,809998 1995466,000000
FDX 2021-08-23 268,000000 269,109985 266,720001 266,899994 1933518,000000
FDX 2021-08-20 266,399994 268,500000 264,070007 266,549988 2367946,000000
FDX 2021-08-19 270,000000 270,619995 265,049988 267,559998 2947913,000000
FDX 2021-08-18 276,059998 277,579987 272,450012 272,760010 2133917,000000
FDX 2021-08-17 279,209991 280,489990 274,950012 277,859985 2935234,000000
FDX 2021-08-16 276,799988 282,880005 275,160004 281,660004 2635851,000000
FDX 2021-08-13 275,230011 278,709991 274,799988 277,179993 1930333,000000
FDX 2021-08-12 276,500000 278,609985 273,690002 276,100006 1211628,000000
FDX 2021-08-11 272,420013 277,160004 271,459991 276,269989 1977556,000000
FDX 2021-08-10 272,500000 274,369995 270,980011 271,260010 2125367,000000
FDX 2021-08-09 27505,000000 275,980011 272,559998 272,670013 1847562,000000
FDX 2021-08-06 276,670013 278,450012 275,029999 276,269989 1668405,000000
FDX 2021-08-05 275,899994 277,779999 274,670013 275,799988 2088781,000000
FDX 2021-08-04 279,329987 280,290009 275,100006 275,119995 1976003,000000
FDX 2021-08-03 276,279999 281,709991 274,250000 280,809998 2129452,000000
FDX 2021-08-02 280,790009 282,609985 275,390015 276,160004 2454233,000000
FDX 2021-07-30 280,000000 281,989990 277,790009 279,950012 2286841,000000
FDX 2021-07-29 281,829987 284,649994 281,190002 281,920013 1749680,000000
FDX 2021-07-28 284,209991 284,350006 280,279999 281,829987 2568810,000000
FDX 2021-07-27 287,500000 288,380005 279,140015 282,630005 4765861,000000
FDX 2021-07-26 296,089996 298,480011 295,649994 297,500000 1178578,000000
FDX 2021-07-23 297,799988 298,640015 296,089996 297,070007 989531,000000
FDX 2021-07-22 297,549988 298,329987 296,059998 296,619995 818104,000000
FDX 2021-07-21 297,549988 298,329987 296,420013 297,299988 187313,000000
FDX 2021-07-20 295,410004 299,040009 294,450012 298,019989 1523221,000000
FDX 2021-07-19 287,529999 295,290009 286,320007 294,820007 2846078,000000
FDX 2021-07-16 296,700012 297,000000 292,089996 292,489990 1950087,000000
FDX 2021-07-15 294,000000 298,720001 293,670013 296,079987 1140430,000000
FDX 2021-07-14 298,649994 300,859985 294,600006 295,859985 1207143,000000
FDX 2021-07-13 298,989990 302,649994 298,700012 299,079987 1709725,000000
FDX 2021-07-12 297,279999 302,230011 294,600006 299,670013 1891287,000000
FDX 2021-07-09 295,809998 298,170013 293,179993 296,399994 1995730,000000
FDX 2021-07-08 287,160004 294,579987 286,000000 293,239990 1940858,000000
FDX 2021-07-07 294,000000 295,149994 291,260010 293,549988 2188376,000000
FDX 2021-07-06 299,380005 299,630005 292,600006 294,609985 1965395,000000
FDX 2021-07-02 299,899994 299,899994 297,420013 299,380005 1250444,000000
FDX 2021-07-01 299,950012 300,100006 296,829987 299,119995 1686290,000000
FDX 2021-06-30 296,029999 298,619995 295,000000 298,329987 1753270,000000
FDX 2021-06-29 296,000000 299,489990 294,850006 297,890015 3564775,000000
FDX 2021-06-28 293,000000 294,649994 289,440002 293,989990 3518018,000000
FDX 2021-06-25 292,739990 294,730011 286,570007 291,950012 11622029,000000
FDX 2021-06-24 301,700012 304,589996 298,980011 303,690002 4515879,000000
FDX 2021-06-23 300,000000 300,649994 296,160004 297,369995 2065567,000000
FDX 2021-06-22 294,920013 299,119995 293,950012 297,690002 2181196,000000
FDX 2021-06-21 287,959991 295,029999 287,799988 293,160004 1888285,000000
FDX 2021-06-18 284,149994 289,480011 282,010010 285,320007 2546377,000000
FDX 2021-06-17 294,489990 294,739990 285,589996 287,570007 2271771,000000
FDX 2021-06-16 298,470001 299,390015 292,470001 294,679993 1664655,000000
FDX 2021-06-15 294,989990 299,869995 293,950012 299,299988 1793732,000000
FDX 2021-06-14 296,720001 297,140015 292,040009 292,989990 1184691,000000
FDX 2021-06-11 293,260010 296,170013 293,260010 296,089996 1608356,000000
FDX 2021-06-10 293,589996 295,589996 291,250000 292,839996 1794662,000000
FDX 2021-06-09 302,579987 302,619995 290,470001 293,109985 4358637,000000
FDX 2021-06-08 302,799988 303,200012 298,619995 302,579987 1497718,000000
FDX 2021-06-07 306,779999 304,140015 299,220001 303,339996 1936589,000000
FDX 2021-06-04 306,779999 307,839996 299,660004 302,119995 2077148,000000
FDX 2021-06-03 305,390015 307,779999 302,170013 306,309998 1296494,000000
FDX 2021-06-02 313,000000 312,690002 303,829987 306,570007 2018430,000000
FDX 2021-06-01 318,269989 318,500000 310,079987 310,850006 1240951,000000
FDX 2021-05-28 316,000000 317,200012 313,010010 314,809998 1022927,000000
FDX 2021-05-27 312,510010 319,899994 311,859985 315,589996 2657300,000000
FDX 2021-05-26 310,720001 312,829987 308,019989 310,750000 1695100,000000
FDX 2021-05-25 313,000000 313,380005 307,709991 308,589996 1631800,000000
FDX 2021-05-24 313,519989 313,519989 309,250000 311,839996 1807900,000000
FDX 2021-05-21 310,429993 315,290009 309,390015 309,600006 1753000,000000
FDX 2021-05-20 309,140015 311,950012 306,760010 309,049988 1278100,000000
FDX 2021-05-19 304,000000 308,429993 299,910004 307,929993 1734700,000000
FDX 2021-05-18 309,690002 310,279999 306,049988 306,049988 1046100,000000
FDX 2021-05-17 310,000000 311,559998 306,679993 309,260010 940700,000000
FDX 2021-05-14 305,230011 310,500000 305,230011 309,429993 1454500,000000
FDX 2021-05-13 297,059998 305,320007 296,489990 303,399994 1444300,000000
FDX 2021-05-12 302,179993 304,760010 294,790009 296,010010 1949200,000000
FDX 2021-05-11 304,600006 307,880005 300,570007 305,640015 2170500,000000
FDX 2021-05-10 314,679993 317,000000 309,269989 309,269989 1733600,000000
FDX 2021-05-07 308,000000 315,100006 308,000000 314,690002 1825100,000000
FDX 2021-05-06 305,290009 311,959991 303,480011 310,959991 2561400,000000
FDX 2021-05-05 305,890015 309,989990 305,890015 306,529999 1671300,000000
FDX 2021-05-04 302,700012 305,200012 299,320007 304,279999 2470500,000000
FDX 2021-05-03 294,890015 305,399994 294,200012 304,549988 4580300,000000
FDX 2021-04-30 293,519989 295,600006 289,000000 290,309998 1818700,000000
FDX 2021-04-29 290,000000 296,299988 289,230011 296,059998 2472200,000000
FDX 2021-04-28 286,649994 289,149994 285,420013 287,390015 1783900,000000
FDX 2021-04-27 286,559998 292,200012 284,329987 287,510010 4961900,000000
FDX 2021-04-26 279,309998 279,869995 274,200012 275,760010 1747000,000000
FDX 2021-04-23 278,519989 279,190002 276,970001 277,739990 1312800,000000
FDX 2021-04-22 277,329987 281,070007 276,380005 276,540009 1444800,000000
FDX 2021-04-21 279,049988 281,070007 277,089996 278,260010 1861400,000000
FDX 2021-04-20 282,420013 283,799988 277,339996 280,339996 1425300,000000
FDX 2021-04-19 286,059998 286,670013 282,089996 283,250000 1677000,000000
FDX 2021-04-16 292,899994 293,000000 287,130005 287,589996 1413000,000000
FDX 2021-04-15 288,829987 292,399994 286,670013 291,200012 1389800,000000
FDX 2021-04-14 289,510010 291,149994 287,570007 287,809998 1099900,000000
FDX 2021-04-13 294,730011 294,760010 289,109985 290,890015 1713700,000000
FDX 2021-04-12 285,630005 293,089996 285,140015 290,790009 1773300,000000
FDX 2021-04-09 282,899994 287,000000 281,779999 286,579987 2039400,000000
FDX 2021-04-08 282,899994 284,440002 279,750000 284,440002 2276000,000000
FDX 2021-04-07 281,489990 282,440002 276,690002 279,109985 1469200,000000
FDX 2021-04-06 281,660004 284,440002 280,700012 282,170013 1407200,000000
FDX 2021-04-05 286,000000 286,609985 280,570007 281,570007 1727200,000000
FDX 2021-04-01 283,540009 285,000000 281,790009 283,540009 1443500,000000
FDX 2021-03-31 286,000000 287,880005 282,829987 284,040009 2026000,000000
FDX 2021-03-30 279,369995 288,149994 278,309998 285,920013 2724700,000000
FDX 2021-03-29 278,000000 281,950012 276,640015 279,220001 1517200,000000
FDX 2021-03-26 277,700012 281,489990 274,600006 281,339996 2066600,000000
FDX 2021-03-25 266,200012 275,019989 263,940002 274,179993 2285400,000000
FDX 2021-03-24 269,000000 274,269989 267,399994 268,290009 2122700,000000
FDX 2021-03-23 271,410004 276,950012 265,549988 266,809998 2277100,000000
FDX 2021-03-22 279,579987 279,799988 271,679993 274,019989 3276400,000000
FDX 2021-03-19 279,049988 282,929993 275,290009 279,579987 12938800,000000
FDX 2021-03-18 267,820007 269,269989 262,899994 263,510010 4536100,000000
FDX 2021-03-17 259,000000 266,179993 257,089996 265,839996 1861400,000000
FDX 2021-03-16 267,000000 267,029999 260,299988 260,799988 2131100,000000
FDX 2021-03-15 271,000000 272,850006 263,790009 266,880005 3211500,000000
FDX 2021-03-12 267,260010 271,190002 265,260010 270,200012 2137300,000000
FDX 2021-03-11 263,540009 270,160004 262,309998 268,489990 3794400,000000
FDX 2021-03-10 259,130005 261,809998 258,059998 260,420013 1600600,000000
FDX 2021-03-09 253,190002 262,109985 252,250000 257,920013 2352000,000000
FDX 2021-03-08 260,000000 261,339996 251,009995 251,339996 2242400,000000
FDX 2021-03-05 252,190002 258,209991 245,550003 257,290009 1932900,000000
FDX 2021-03-04 256,559998 258,429993 247,089996 249,649994 2371600,000000
FDX 2021-03-03 258,980011 262,700012 255,460007 258,100006 1565000,000000
FDX 2021-03-02 262,730011 263,649994 259,480011 258,929993 1400500,000000
FDX 2021-03-01 258,709991 265,299988 258,299988 261,410004 2013500,000000
FDX 2021-02-26 254,929993 257,459991 250,500000 253,839996 1738900,000000
FDX 2021-02-25 260,070007 262,970001 253,279999 253,559998 1629400,000000
FDX 2021-02-24 254,360001 261,290009 254,009995 259,380005 1690200,000000
FDX 2021-02-23 253,500000 255,229996 245,380005 253,970001 1753600,000000
FDX 2021-02-22 253,240005 257,399994 253,100006 254,009995 1822000,000000
FDX 2021-02-19 258,029999 259,380005 253,779999 253,979996 1594800,000000
FDX 2021-02-18 255,509995 258,489990 253,000000 254,970001 1681200,000000
FDX 2021-02-17 259,869995 260,480011 255,410004 258,420013 1433600,000000
FDX 2021-02-16 264,000000 265,459991 261,109985 261,149994 1747600,000000
FDX 2021-02-12 255,089996 263,130005 254,009995 262,320007 2674000,000000
FDX 2021-02-11 258,000000 258,079987 251,559998 253,699997 1741700,000000
FDX 2021-02-10 261,720001 261,839996 256,250000 256,790009 1969600,000000
FDX 2021-02-09 257,269989 260,500000 254,000000 258,459991 1758100,000000
FDX 2021-02-08 256,760010 259,380005 255,570007 256,779999 2135400,000000
FDX 2021-02-05 251,000000 255,399994 249,000000 254,350006 2816600,000000
FDX 2021-02-04 241,380005 248,179993 240,869995 247,479996 2898900,000000
FDX 2021-02-03 242,600006 243,600006 239,350006 240,660004 2160500,000000
FDX 2021-02-02 246,389999 246,589996 240,830002 241,869995 2859600,000000
FDX 2021-02-01 237,380005 239,750000 235,320007 238,619995 2731200,000000
FDX 2021-01-29 242,960007 243,380005 234,789993 234,729996 3241300,000000
FDX 2021-01-28 246,009995 246,289993 242,619995 242,160004 2179000,000000
FDX 2021-01-27 245,610001 246,399994 240,610001 242,199997 2698500,000000
FDX 2021-01-26 254,199997 254,839996 249,339996 249,020004 1836100,000000
FDX 2021-01-25 252,449997 254,779999 248,289993 252,820007 2009700,000000
FDX 2021-01-22 252,000000 255,440002 250,009995 253,419998 1690700,000000
FDX 2021-01-21 253,770004 257,279999 252,369995 253,279999 1948800,000000
FDX 2021-01-20 251,190002 252,350006 247,619995 251,309998 2157300,000000
FDX 2021-01-19 253,929993 256,399994 248,899994 248,869995 2357600,000000
FDX 2021-01-15 255,759995 255,759995 250,979996 251,899994 2805100,000000
FDX 2021-01-14 254,259995 258,339996 253,399994 255,600006 2867100,000000
FDX 2021-01-13 250,500000 253,869995 248,199997 251,570007 3012800,000000
FDX 2021-01-12 246,080002 249,619995 243,000000 248,389999 4376400,000000
FDX 2021-01-11 243,000000 246,460007 242,720001 244,669998 3413200,000000
FDX 2021-01-08 246,520004 247,360001 242,419998 244,320007 4583900,000000
FDX 2021-01-07 254,089996 256,209991 245,449997 245,389999 5657300,000000
FDX 2021-01-06 250,460007 258,980011 250,380005 252,899994 3605300,000000
FDX 2021-01-05 251,500000 254,770004 250,050003 252,520004 3271100,000000
FDX 2021-01-04 260,399994 260,500000 250,899994 252,529999 3797100,000000
FDX 2020-12-31 259,600006 260,459991 257,510010 258,950012 2607800,000000
FDX 2020-12-30 262,200012 262,679993 258,359985 259,299988 2694100,000000
FDX 2020-12-29 263,950012 265,450012 259,670013 260,880005 2676600,000000
FDX 2020-12-28 269,839996 270,100006 261,809998 262,260010 3633100,000000
FDX 2020-12-24 271,359985 272,029999 267,190002 268,119995 1649400,000000
FDX 2020-12-23 273,640015 276,640015 270,619995 270,010010 2350800,000000
FDX 2020-12-22 272,500000 273,339996 268,279999 272,570007 3553600,000000
FDX 2020-12-21 271,660004 273,500000 268,510010 271,230011 4989500,000000
FDX 2020-12-18 283,500000 284,519989 274,959991 274,850006 15457100,000000
FDX 2020-12-17 289,410004 293,899994 286,220001 291,500000 6006900,000000
FDX 2020-12-16 287,380005 290,850006 286,609985 288,059998 2611800,000000
FDX 2020-12-15 286,010010 289,459991 283,109985 285,000000 3018100,000000
FDX 2020-12-14 296,000000 296,350006 285,410004 284,799988 2933900,000000
FDX 2020-12-11 289,779999 291,880005 286,190002 288,720001 2354500,000000
FDX 2020-12-10 291,260010 294,380005 288,609985 289,500000 2961000,000000
FDX 2020-12-09 303,500000 305,660004 293,459991 293,890015 2644900,000000
FDX 2020-12-08 298,000000 303,649994 297,720001 300,000000 2889100,000000
FDX 2020-12-07 296,899994 297,040009 293,200012 295,609985 1483400,000000
FDX 2020-12-04 294,359985 298,980011 293,119995 293,459991 1847700,000000
FDX 2020-12-03 291,720001 296,339996 289,779999 291,290009 1955800,000000
FDX 2020-12-02 287,220001 293,839996 285,029999 290,309998 2518000,000000
FDX 2020-12-01 293,559998 297,660004 287,600006 286,369995 3051100,000000
FDX 2020-11-30 287,989990 290,899994 280,540009 285,200012 3189000,000000
FDX 2020-11-27 290,799988 291,200012 285,350006 286,019989 1248000,000000
FDX 2020-11-25 291,809998 292,779999 286,559998 286,910004 2299600,000000
FDX 2020-11-24 289,589996 296,079987 285,299988 290,269989 3711400,000000
FDX 2020-11-23 280,209991 286,399994 280,200012 284,970001 2431600,000000
FDX 2020-11-20 280,970001 281,660004 276,690002 275,350006 1885500,000000
FDX 2020-11-19 283,769989 285,000000 276,880005 278,500000 2375000,000000
FDX 2020-11-18 285,700012 289,760010 282,489990 281,140015 2874800,000000
FDX 2020-11-17 281,869995 286,200012 276,899994 283,670013 2816700,000000
FDX 2020-11-16 273,519989 280,880005 270,420013 278,480011 2474800,000000
FDX 2020-11-13 267,989990 273,720001 267,989990 270,600006 1593700,000000
FDX 2020-11-12 269,230011 270,890015 263,989990 265,869995 1924000,000000
FDX 2020-11-11 271,170013 271,309998 266,000000 266,519989 1937700,000000
FDX 2020-11-10 264,380005 268,769989 258,000000 265,980011 2874000,000000
FDX 2020-11-09 274,239990 274,500000 256,350006 262,609985 5907200,000000
FDX 2020-11-06 278,519989 284,299988 277,119995 278,420013 1894800,000000
FDX 2020-11-05 273,000000 282,269989 273,000000 277,720001 2234600,000000
FDX 2020-11-04 276,709991 278,799988 268,529999 267,799988 2810600,000000
FDX 2020-11-03 271,950012 276,920013 268,119995 273,160004 2630800,000000
FDX 2020-11-02 262,700012 267,489990 259,010010 265,690002 2042900,000000
FDX 2020-10-30 264,600006 265,989990 255,559998 258,220001 2706900,000000
FDX 2020-10-29 260,209991 269,739990 260,059998 265,730011 2680700,000000
FDX 2020-10-28 262,730011 266,920013 258,000000 258,739990 4039200,000000
FDX 2020-10-27 279,940002 280,350006 274,390015 273,089996 1912300,000000
FDX 2020-10-26 279,989990 280,500000 273,399994 276,279999 2321400,000000
FDX 2020-10-23 278,290009 283,869995 276,859985 282,190002 2498300,000000
FDX 2020-10-22 283,579987 285,640015 274,019989 274,619995 2962900,000000
FDX 2020-10-21 289,160004 293,299988 282,260010 280,920013 3219200,000000
FDX 2020-10-20 284,000000 292,690002 283,109985 286,010010 3924900,000000
FDX 2020-10-19 284,809998 291,220001 279,559998 280,609985 3453100,000000
FDX 2020-10-16 284,000000 287,160004 282,000000 282,500000 2990300,000000
FDX 2020-10-15 273,089996 282,140015 271,750000 280,750000 2254700,000000
FDX 2020-10-14 274,750000 278,959991 273,769989 274,910004 2079400,000000
FDX 2020-10-13 272,320007 275,239990 271,850006 271,420013 1657100,000000
FDX 2020-10-12 272,260010 274,209991 271,320007 272,179993 2063600,000000
FDX 2020-10-09 274,399994 275,000000 269,540009 270,239990 2172000,000000
FDX 2020-10-08 269,730011 272,519989 266,350006 269,750000 1993000,000000
FDX 2020-10-07 263,850006 270,660004 263,500000 266,970001 2986500,000000
FDX 2020-10-06 260,119995 264,980011 258,179993 258,019989 3152200,000000
FDX 2020-10-05 258,799988 260,959991 257,730011 257,959991 2427800,000000
FDX 2020-10-02 250,550003 258,549988 250,000000 253,970001 3015300,000000
FDX 2020-10-01 255,259995 257,790009 252,880005 252,850006 2862300,000000
FDX 2020-09-30 253,470001 257,510010 249,500000 250,309998 2506000,000000
FDX 2020-09-29 254,990005 258,200012 249,119995 252,279999 2195400,000000
FDX 2020-09-28 255,270004 259,950012 254,080002 253,210007 3309800,000000
FDX 2020-09-25 241,679993 251,899994 241,470001 248,960007 3212400,000000
FDX 2020-09-24 244,009995 247,199997 239,500000 243,039993 3048300,000000
FDX 2020-09-23 244,990005 250,509995 241,039993 240,259995 3083000,000000
FDX 2020-09-22 239,509995 243,779999 235,630005 242,250000 2651700,000000
FDX 2020-09-21 237,949997 239,190002 230,270004 237,589996 4109500,000000
FDX 2020-09-18 242,970001 248,199997 241,949997 241,610001 4348700,000000
FDX 2020-09-17 242,630005 249,800003 242,110001 242,899994 4254300,000000
FDX 2020-09-16 253,029999 256,179993 246,300003 249,089996 17073300,000000
FDX 2020-09-15 234,990005 239,850006 230,509995 235,529999 9847300,000000
FDX 2020-09-14 240,990005 241,000000 232,570007 235,199997 6583700,000000
FDX 2020-09-11 226,440002 233,669998 225,470001 231,669998 4865200,000000
FDX 2020-09-10 229,490005 229,490005 222,889999 223,360001 2443300,000000
FDX 2020-09-09 226,000000 228,850006 224,119995 224,660004 3222700,000000
FDX 2020-09-08 223,789993 225,750000 219,720001 219,979996 2121100,000000
FDX 2020-09-04 222,460007 228,240005 217,399994 225,029999 2879800,000000
FDX 2020-09-03 228,130005 231,580002 218,589996 219,899994 4003800,000000
FDX 2020-09-02 227,119995 229,000000 223,070007 226,160004 1680700,000000
FDX 2020-09-01 219,990005 226,550003 219,139999 223,729996 1901800,000000
FDX 2020-08-31 221,800003 224,199997 219,800003 218,160004 1839300,000000
FDX 2020-08-28 218,229996 223,660004 218,009995 220,199997 2996100,000000
FDX 2020-08-27 216,100006 218,880005 215,080002 216,539993 2014900,000000
FDX 2020-08-26 215,729996 217,119995 214,080002 214,119995 1518200,000000
FDX 2020-08-25 219,169998 219,580002 213,220001 212,669998 2160200,000000
FDX 2020-08-24 212,960007 217,949997 211,990005 215,729996 3393700,000000
FDX 2020-08-21 209,160004 212,940002 208,500000 208,880005 2034100,000000
FDX 2020-08-20 206,229996 209,199997 205,059998 207,220001 1532800,000000
FDX 2020-08-19 206,839996 210,940002 206,839996 206,289993 2218000,000000
FDX 2020-08-18 206,369995 208,429993 204,179993 205,380005 3040400,000000
FDX 2020-08-17 210,000000 211,559998 206,039993 205,059998 2662000,000000
FDX 2020-08-14 202,070007 209,639999 201,860001 207,000000 4633000,000000
FDX 2020-08-13 200,679993 204,789993 199,610001 202,300003 3663800,000000
FDX 2020-08-12 200,000000 206,240005 199,020004 200,410004 6238400,000000
FDX 2020-08-11 199,990005 203,589996 195,139999 194,940002 5998200,000000
FDX 2020-08-10 188,160004 200,460007 187,339996 198,449997 10815100,000000
FDX 2020-08-07 172,470001 183,880005 172,470001 182,119995 6311100,000000
FDX 2020-08-06 172,000000 173,479996 171,320007 170,919998 1364900,000000
FDX 2020-08-05 171,850006 172,419998 170,240005 170,380005 1309000,000000
FDX 2020-08-04 169,220001 171,479996 169,199997 169,350006 1264000,000000
FDX 2020-08-03 169,550003 170,589996 168,529999 167,919998 1503400,000000
FDX 2020-07-31 172,000000 172,710007 167,990005 167,110001 2488000,000000
FDX 2020-07-30 174,149994 174,500000 169,860001 171,389999 5407300,000000
FDX 2020-07-29 167,100006 171,369995 167,009995 168,250000 4623800,000000
FDX 2020-07-28 169,419998 170,330002 166,710007 165,649994 2374500,000000
FDX 2020-07-27 165,000000 170,720001 163,860001 169,330002 2926400,000000
FDX 2020-07-24 164,690002 166,880005 164,190002 163,779999 1545900,000000
FDX 2020-07-23 165,410004 167,389999 164,649994 164,720001 1387200,000000
FDX 2020-07-22 164,639999 165,940002 163,440002 163,869995 1231800,000000
FDX 2020-07-21 165,100006 167,559998 164,410004 164,229996 1731700,000000
FDX 2020-07-20 164,889999 165,550003 162,809998 162,869995 1593300,000000
FDX 2020-07-17 167,279999 168,119995 164,910004 164,710007 2047900,000000
FDX 2020-07-16 161,770004 167,100006 160,470001 164,830002 4100000,000000
FDX 2020-07-15 160,419998 162,529999 159,039993 160,009995 3332800,000000
FDX 2020-07-14 156,229996 158,919998 155,529999 157,289993 1641100,000000
FDX 2020-07-13 160,000000 160,220001 155,660004 155,029999 1735900,000000
FDX 2020-07-10 156,199997 159,009995 155,970001 157,369995 1746200,000000
FDX 2020-07-09 158,000000 158,750000 155,320007 154,550003 2238300,000000
FDX 2020-07-08 158,119995 159,380005 156,270004 157,339996 2110700,000000
FDX 2020-07-07 154,270004 159,949997 154,130005 157,320007 2582800,000000
FDX 2020-07-06 157,899994 158,399994 153,660004 155,070007 3015800,000000
FDX 2020-07-02 158,600006 159,720001 155,279999 154,289993 4046900,000000
FDX 2020-07-01 158,850006 163,649994 155,759995 155,460007 17967500,000000
FDX 2020-06-30 136,220001 140,750000 134,919998 139,149994 6473300,000000
FDX 2020-06-29 131,300003 134,729996 130,119995 133,520004 2336200,000000
FDX 2020-06-26 135,199997 135,380005 129,279999 129,080002 3282000,000000
FDX 2020-06-25 133,720001 136,279999 132,229996 134,419998 2310900,000000
FDX 2020-06-24 137,649994 138,000000 134,130005 133,410004 2357300,000000
FDX 2020-06-23 138,550003 139,839996 137,380005 137,350006 1385200,000000
FDX 2020-06-22 136,550003 137,750000 135,199997 135,679993 1448100,000000
FDX 2020-06-19 140,759995 140,880005 135,619995 135,919998 2828500,000000
FDX 2020-06-18 134,919998 139,339996 134,500000 136,669998 2416200,000000
FDX 2020-06-17 136,710007 137,399994 134,869995 133,979996 1214400,000000
FDX 2020-06-16 138,149994 139,369995 133,000000 133,860001 1651800,000000
FDX 2020-06-15 128,419998 134,630005 127,290001 132,020004 1835300,000000
FDX 2020-06-12 134,589996 135,000000 129,139999 131,070007 2272900,000000
FDX 2020-06-11 133,949997 134,470001 127,809998 127,209999 4389300,000000
FDX 2020-06-10 144,000000 144,410004 140,320007 138,660004 2079600,000000
FDX 2020-06-09 145,880005 145,929993 142,100006 142,899994 2253100,000000
FDX 2020-06-08 144,940002 149,990005 144,139999 147,529999 2709900,000000
FDX 2020-06-05 143,000000 145,770004 142,000000 140,449997 3583900,000000
FDX 2020-06-04 137,300003 139,250000 135,649994 137,479996 2001300,000000
FDX 2020-06-03 137,000000 139,880005 136,529999 136,369995 2728800,000000
FDX 2020-06-02 130,830002 134,589996 130,710007 132,539993 2522000,000000
FDX 2020-06-01 129,050003 130,460007 127,459999 128,100006 1990300,000000
FMX 2022-06-27 68,300003 69,339996 67,855003 69,120003 562663,000000
FMX 2022-06-24 67,620003 68,550003 67,690002 68,290001 710670,000000
FMX 2022-06-23 68,019997 68,250000 67,150002 67,160004 340608,000000
FMX 2022-06-22 68,309998 68,794998 67,760002 67,760002 409842,000000
FMX 2022-06-21 68,830002 69,209999 68,309998 68,860001 486693,000000
FMX 2022-06-17 68,690002 69,199997 67,955002 68,529999 603314,000000
FMX 2022-06-16 68,750000 68,974998 67,660004 68,500000 361898,000000
FMX 2022-06-15 69,330002 70,279999 68,620003 69,930000 283431,000000
FMX 2022-06-14 70,180000 70,370003 68,349998 68,730003 361970,000000
FMX 2022-06-13 70,000000 70,589996 68,959999 70,239998 234154,000000
FMX 2022-06-10 71,650002 71,815002 70,760002 70,870003 329914,000000
FMX 2022-06-09 72,930000 73,519997 72,660004 72,699997 255013,000000
FMX 2022-06-08 73,440002 73,440002 72,690002 73,220001 285948,000000
FMX 2022-06-07 74,070000 74,070000 73,160004 73,529999 299351,000000
FMX 2022-06-06 76,269997 76,370003 73,760002 74,000000 460936,000000
FMX 2022-06-03 76,239998 76,309998 75,209999 75,709999 194527,000000
FMX 2022-06-02 74,290001 76,620003 73,209999 76,480003 841218,000000
FMX 2022-06-01 75,800003 75,800003 73,599998 74,070000 346628,000000
FMX 2022-05-31 75,440002 75,480003 73,910004 74,839996 689537,000000
FMX 2022-05-27 75,660004 76,449997 75,449997 75,570000 370820,000000
FMX 2022-05-26 74,589996 75,360001 74,410004 75,000000 324039,000000
FMX 2022-05-25 73,980003 74,930000 73,529999 74,370003 355970,000000
FMX 2022-05-24 73,980003 74,790001 74,089996 74,449997 149358,000000
FMX 2022-05-23 74,709999 74,910004 73,980003 74,059998 309291,000000
FMX 2022-05-20 74,820000 75,360001 74,019997 74,279999 359267,000000
FMX 2022-05-19 73,629997 75,080002 73,629997 74,470001 813018,000000
FMX 2022-05-18 76,320000 76,379997 73,849998 74,050003 477273,000000
FMX 2022-05-17 76,199997 77,360001 75,900002 76,629997 751854,000000
FMX 2022-05-13 73,320000 74,089996 72,570000 74,089996 344688,000000
FMX 2022-05-12 70,570000 72,739998 70,029999 72,660004 613096,000000
FMX 2022-05-11 70,050003 71,349998 69,989998 70,300003 503043,000000
FMX 2022-05-10 70,029999 70,599998 69,440002 69,790001 715510,000000
FMX 2022-05-09 67,860001 69,919998 67,529999 69,309998 633907,000000
FMX 2022-05-06 71,129997 71,300003 68,070000 68,379997 730366,000000
FMX 2022-05-05 71,300003 72,470001 70,610001 71,059998 550737,000000
FMX 2022-05-04 72,029999 73,559998 71,449997 73,139999 637135,000000
FMX 2022-05-03 72,860001 73,669998 71,849998 72,010002 460030,000000
FMX 2022-05-02 75,639999 75,639999 73,160004 73,709999 326965,000000
FMX 2022-04-29 75,019997 76,000000 74,720001 74,739998 467525,000000
FMX 2022-04-27 75,260002 75,730003 74,519997 74,940002 398567,000000
FMX 2022-04-26 75,809998 76,180000 74,959999 75,120003 675455,000000
FMX 2022-04-25 76,050003 76,699997 75,889999 76,150002 463603,000000
FMX 2022-04-22 77,290001 77,489998 76,379997 76,550003 430350,000000
FMX 2022-04-21 78,870003 78,870003 77,430000 77,699997 236018,000000
FMX 2022-04-20 79,419998 79,669998 78,220001 78,400002 162463,000000
FMX 2022-04-19 79,690002 79,690002 78,559998 79,000000 423620,000000
FMX 2022-04-18 78,949997 79,849998 78,680000 79,379997 244554,000000
FMX 2022-04-14 79,150002 79,519997 78,699997 78,830002 188639,000000
FMX 2022-04-13 79,220001 79,510002 78,019997 78,949997 387848,000000
FMX 2022-04-12 79,129997 80,000000 78,650002 79,019997 238247,000000
FMX 2022-04-11 78,660004 79,510002 78,059998 79,300003 260694,000000
FMX 2022-04-08 78,529999 78,860001 77,190002 78,660004 262263,000000
FMX 2022-04-07 80,059998 80,059998 78,599998 78,959999 292930,000000
FMX 2022-04-06 80,129997 80,440002 79,169998 79,739998 538644,000000
FMX 2022-04-05 81,949997 82,339996 80,570000 80,769997 413985,000000
FMX 2022-04-04 82,940002 83,449997 82,320000 82,320000 239694,000000
FMX 2022-04-01 83,419998 83,680000 82,209999 83,000000 244845,000000
FMX 2022-03-31 82,540001 83,379997 82,540001 82,849998 252074,000000
FMX 2022-03-30 83,650002 84,330002 82,650002 83,000000 419124,000000
FMX 2022-03-29 81,989998 84,180000 81,879997 83,839996 822007,000000
FMX 2022-03-28 80,769997 81,190002 80,260002 81,190002 309443,000000
FMX 2022-03-25 80,800003 81,580002 80,199997 80,900002 336399,000000
FMX 2022-03-24 81,160004 81,959999 80,570000 81,050003 363264,000000
FMX 2022-03-23 81,779999 82,559998 80,959999 81,519997 254797,000000
FMX 2022-03-22 81,989998 82,230003 81,709999 82,070000 255124,000000
FMX 2022-03-21 81,709999 81,959999 81,309998 81,669998 225296,000000
FMX 2022-03-18 80,570000 81,849998 79,930000 81,750000 686199,000000
FMX 2022-03-17 79,419998 80,879997 78,690002 80,580002 917396,000000
FMX 2022-03-16 79,800003 80,500000 79,160004 79,610001 500329,000000
FMX 2022-03-15 78,959999 79,959999 78,570000 79,199997 703714,000000
FMX 2022-03-14 79,419998 80,879997 78,250000 78,769997 470940,000000
FMX 2022-03-11 77,029999 78,940002 77,029999 78,779999 452794,000000
FMX 2022-03-10 76,709999 77,680000 76,260002 76,599998 340173,000000
FMX 2022-03-09 76,629997 77,980003 76,250000 77,500000 1207822,000000
FMX 2022-03-08 75,279999 76,870003 74,239998 75,419998 455129,000000
FMX 2022-03-07 76,169998 76,559998 74,300003 74,849998 536632,000000
FMX 2022-03-04 76,449997 76,889999 75,320000 76,550003 429930,000000
FMX 2022-03-03 79,190002 79,250000 77,239998 77,610001 505989,000000
FMX 2022-03-02 76,809998 79,330002 76,339996 79,199997 763357,000000
FMX 2022-03-01 79,760002 81,089996 76,320000 76,769997 489195,000000
FMX 2022-02-28 78,169998 80,949997 77,220001 80,400002 781071,000000
FMX 2022-02-25 76,739998 80,160004 76,820000 79,930000 471531,000000
FMX 2022-02-24 74,970001 76,129997 74,330002 75,900002 406896,000000
FMX 2022-02-23 78,519997 78,519997 76,930000 77,089996 342108,000000
FMX 2022-02-22 77,019997 78,510002 76,639999 78,059998 480828,000000
FMX 2022-02-18 77,739998 77,820000 76,860001 77,080002 280985,000000
FMX 2022-02-17 77,860001 78,339996 77,349998 77,500000 228635,000000
FMX 2022-02-16 76,870003 78,720001 76,809998 78,320000 262623,000000
FMX 2022-02-15 75,919998 77,720001 75,919998 76,839996 390609,000000
FMX 2022-02-14 77,309998 77,389999 75,070000 75,610001 495744,000000
FMX 2022-02-11 77,139999 78,699997 76,830002 77,320000 494258,000000
FMX 2022-02-10 76,290001 77,529999 76,220001 76,730003 432105,000000
FMX 2022-02-09 76,339996 76,779999 75,790001 76,400002 569594,000000
FMX 2022-02-08 75,110001 76,599998 74,389999 76,059998 664350,000000
FMX 2022-02-07 74,699997 75,040001 74,220001 74,900002 191994,000000
FMX 2022-02-04 73,500000 75,029999 73,050003 74,349998 621173,000000
FMX 2022-02-03 76,830002 76,830002 73,650002 73,690002 800293,000000
FMX 2022-02-02 75,260002 77,150002 74,860001 76,900002 656745,000000
FMX 2022-02-01 74,860001 75,709999 74,269997 75,089996 1103222,000000
FMX 2022-01-31 75,080002 75,839996 74,889999 75,220001 1027340,000000
FMX 2022-01-28 77,080002 77,500000 75,050003 75,269997 826376,000000
FMX 2022-01-27 79,300003 80,750000 77,269997 77,339996 734986,000000
FMX 2022-01-26 80,500000 81,010002 79,080002 79,440002 254549,000000
FMX 2022-01-25 79,980003 80,260002 78,489998 80,040001 621114,000000
FMX 2022-01-24 81,330002 81,790001 79,570000 80,599998 960246,000000
FMX 2022-01-21 81,029999 82,620003 81,029999 82,070000 560939,000000
FMX 2022-01-20 80,360001 82,480003 80,989998 81,480003 508712,000000
FMX 2022-01-19 83,139999 83,940002 80,500000 81,180000 499323,000000
FMX 2022-01-18 82,800003 83,599998 82,349998 83,110001 556890,000000
FMX 2022-01-14 82,190002 83,239998 81,980003 82,830002 482957,000000
FMX 2022-01-13 82,120003 82,709999 81,570000 82,260002 418760,000000
FMX 2022-01-12 81,129997 82,050003 80,930000 81,980003 429853,000000
FMX 2022-01-11 80,290001 81,250000 79,720001 80,910004 784859,000000
FMX 2022-01-10 79,580002 80,540001 79,400002 80,190002 380863,000000
FMX 2022-01-07 78,370003 79,809998 78,510002 79,599998 375157,000000
FMX 2022-01-06 79,220001 79,300003 78,559998 78,779999 503754,000000
FMX 2022-01-05 79,220001 80,220001 78,720001 78,720001 274116,000000
FMX 2022-01-04 77,449997 79,330002 77,449997 78,739998 478735,000000
FMX 2022-01-03 77,629997 78,389999 77,419998 77,449997 241763,000000
FMX 2021-12-31 77,349998 77,809998 77,320000 77,709999 106971,000000
FMX 2021-12-30 77,400002 77,940002 77,089996 77,339996 220830,000000
FMX 2021-12-29 76,430000 77,540001 76,809998 77,440002 216538,000000
FMX 2021-12-28 76,620003 77,330002 76,620003 76,790001 143337,000000
FMX 2021-12-27 75,559998 77,160004 75,459999 76,919998 257552,000000
FMX 2021-12-23 75,150002 76,000000 74,790001 75,370003 614311,000000
FMX 2021-12-22 74,610001 75,250000 74,449997 75,059998 441460,000000
FMX 2021-12-21 76,430000 76,430000 75,150002 75,230003 475599,000000
FMX 2021-12-20 75,120003 77,000000 74,830002 76,139999 518776,000000
FMX 2021-12-17 73,839996 76,650002 73,550003 76,320000 750866,000000
FMX 2021-12-16 73,239998 74,620003 72,930000 73,919998 450219,000000
FMX 2021-12-15 71,879997 73,150002 71,250000 73,050003 619123,000000
FMX 2021-12-14 69,669998 72,110001 69,669998 72,070000 542526,000000
FMX 2021-12-13 70,839996 71,180000 69,529999 69,550003 447737,000000
FMX 2021-12-10 71,099998 71,199997 70,440002 70,989998 234002,000000
FMX 2021-12-09 71,080002 71,529999 70,029999 71,019997 511597,000000
FMX 2021-12-08 71,190002 71,779999 71,099998 71,389999 267892,000000
FMX 2021-12-07 70,980003 71,550003 70,559998 71,510002 568039,000000
FMX 2021-12-06 71,510002 71,540001 70,550003 70,550003 386813,000000
FMX 2021-12-03 71,110001 71,400002 70,610001 71,010002 557980,000000
FMX 2021-12-02 70,779999 71,239998 70,440002 70,930000 555676,000000
FMX 2021-12-01 71,529999 72,540001 70,129997 70,169998 509920,000000
FMX 2021-11-30 71,110001 71,650002 70,739998 70,739998 854005,000000
FMX 2021-11-29 72,849998 72,849998 71,070000 71,510002 657409,000000
FMX 2021-11-26 73,500000 73,400002 71,660004 72,250000 390114,000000
FMX 2021-11-24 73,820000 75,089996 73,489998 73,820000 761510,000000
FMX 2021-11-23 74,400002 74,650002 73,820000 74,250000 761857,000000
FMX 2021-11-22 75,269997 75,250000 74,250000 74,300003 637674,000000
FMX 2021-11-19 75,419998 75,910004 73,709999 74,300003 679402,000000
FMX 2021-11-18 75,820000 75,790001 73,650002 75,419998 1397050,000000
FMX 2021-11-17 77,599998 77,839996 75,699997 76,110001 1416691,000000
FMX 2021-11-16 80,160004 80,389999 77,750000 77,839996 458209,000000
FMX 2021-11-15 80,639999 80,709999 79,980003 79,980003 140014,000000
FMX 2021-11-12 81,320000 82,199997 80,070000 80,260002 316773,000000
FMX 2021-11-11 81,209999 82,260002 80,889999 81,199997 432590,000000
FMX 2021-11-10 81,739998 82,250000 80,680000 80,800003 270989,000000
FMX 2021-11-09 82,080002 82,500000 81,000000 81,510002 198984,000000
FMX 2021-11-08 81,720001 82,570000 81,660004 82,190002 284285,000000
FMX 2021-11-05 81,470001 81,940002 80,599998 81,360001 414093,000000
FMX 2021-11-04 80,750000 81,550003 79,739998 81,089996 604701,000000
FMX 2021-11-03 79,970001 81,419998 79,540001 80,680000 511944,000000
FMX 2021-11-02 82,099998 82,279999 80,040001 80,050003 292360,000000
FMX 2021-11-01 82,230003 82,510002 81,440002 82,000000 368643,000000
FMX 2021-10-29 81,500000 84,470001 81,500000 82,190002 429530,000000
FMX 2021-10-28 83,730003 84,010002 82,820000 82,849998 254807,000000
FMX 2021-10-27 85,800003 85,839996 83,440002 83,510002 307304,000000
FMX 2021-10-26 83,769997 85,779999 83,660004 85,690002 666273,000000
FMX 2021-10-25 83,629997 84,000000 82,470001 83,470001 340225,000000
FMX 2021-10-22 82,370003 84,050003 82,589996 83,639999 329020,000000
FMX 2021-10-21 83,050003 83,080002 81,320000 82,209999 296848,000000
FMX 2021-10-20 83,830002 84,180000 83,160004 83,510002 349523,000000
FMX 2021-10-19 84,370003 84,370003 83,410004 83,970001 422983,000000
FMX 2021-10-18 84,040001 84,309998 83,620003 84,110001 429642,000000
FMX 2021-10-15 84,010002 84,930000 83,790001 84,160004 627542,000000
FMX 2021-10-14 84,029999 84,120003 83,610001 83,839996 398034,000000
FMX 2021-10-13 83,910004 84,160004 82,709999 83,660004 249993,000000
FMX 2021-10-12 82,790001 84,089996 82,790001 83,400002 345242,000000
FMX 2021-10-11 83,139999 83,519997 82,480003 82,540001 159444,000000
FMX 2021-10-08 83,089996 83,559998 82,540001 82,980003 232952,000000
FMX 2021-10-07 84,430000 84,510002 82,669998 82,779999 326415,000000
FMX 2021-10-06 85,589996 85,809998 83,639999 84,339996 253373,000000
FMX 2021-10-05 86,269997 86,610001 85,849998 86,110001 635798,000000
FMX 2021-10-04 85,870003 86,820000 85,379997 85,900002 208904,000000
FMX 2021-10-01 87,089996 86,910004 85,989998 86,029999 925407,000000
FMX 2021-09-30 87,699997 87,730003 86,610001 86,720001 672545,000000
FMX 2021-09-29 88,260002 88,260002 87,040001 87,410004 412766,000000
FMX 2021-09-28 88,239998 88,589996 87,760002 88,059998 556631,000000
FMX 2021-09-27 88,559998 89,000000 87,860001 88,540001 325430,000000
FMX 2021-09-24 88,440002 88,900002 88,309998 88,519997 271018,000000
FMX 2021-09-23 87,980003 89,070000 88,209999 88,989998 165986,000000
FMX 2021-09-22 87,400002 88,430000 86,900002 87,779999 488532,000000
FMX 2021-09-21 87,000000 86,699997 86,010002 86,550003 845801,000000
FMX 2021-09-20 85,709999 86,610001 85,339996 86,290001 346912,000000
FMX 2021-09-17 89,040001 89,430000 86,980003 87,029999 382926,000000
FMX 2021-09-16 89,360001 89,500000 88,379997 88,870003 809658,000000
FMX 2021-09-15 87,879997 89,570000 87,580002 89,510002 662860,000000
FMX 2021-09-14 86,269997 87,900002 86,000000 87,769997 446148,000000
FMX 2021-09-13 86,970001 87,300003 85,290001 86,400002 512245,000000
FMX 2021-09-10 85,480003 86,519997 84,980003 86,239998 476429,000000
FMX 2021-09-09 84,169998 85,269997 83,849998 84,720001 343202,000000
FMX 2021-09-08 84,430000 85,070000 83,550003 84,570000 286699,000000
FMX 2021-09-07 85,050003 86,070000 84,570000 84,570000 209307,000000
FMX 2021-09-03 86,000000 86,000000 84,769997 85,379997 200865,000000
FMX 2021-09-02 84,739998 86,000000 84,650002 86,000000 252671,000000
FMX 2021-09-01 87,000000 87,500000 84,169998 84,510002 339339,000000
FMX 2021-08-31 86,419998 87,180000 85,830002 86,709999 533816,000000
FMX 2021-08-30 86,000000 86,580002 85,769997 86,120003 112700,000000
FMX 2021-08-27 85,669998 86,029999 84,970001 86,010002 346540,000000
FMX 2021-08-26 85,970001 86,739998 84,779999 85,529999 224443,000000
FMX 2021-08-25 86,559998 86,559998 85,099998 86,199997 299148,000000
FMX 2021-08-24 86,269997 86,680000 85,550003 86,089996 207660,000000
FMX 2021-08-23 86,059998 86,900002 85,800003 86,150002 266387,000000
FMX 2021-08-20 86,089996 86,089996 85,019997 85,540001 213210,000000
FMX 2021-08-19 86,709999 86,930000 85,430000 85,839996 388505,000000
FMX 2021-08-18 86,529999 88,110001 86,519997 87,529999 502820,000000
FMX 2021-08-17 87,389999 88,300003 86,570000 87,070000 460147,000000
FMX 2021-08-16 87,010002 88,589996 87,010002 87,779999 259190,000000
FMX 2021-08-13 87,769997 88,279999 87,379997 87,849998 298524,000000
FMX 2021-08-12 87,129997 87,959999 86,930000 87,220001 278744,000000
FMX 2021-08-11 87,769997 88,010002 86,839996 87,610001 390336,000000
FMX 2021-08-10 86,110001 87,629997 86,120003 87,010002 430903,000000
FMX 2021-08-09 8717,000000 87,320000 86,279999 86,300003 151199,000000
FMX 2021-08-06 86,959999 87,639999 86,610001 87,209999 352866,000000
FMX 2021-08-05 87,430000 87,629997 86,629997 86,900002 402077,000000
FMX 2021-08-04 88,680000 89,150002 86,250000 87,160004 340654,000000
FMX 2021-08-03 86,580002 89,339996 86,099998 89,150002 543066,000000
FMX 2021-08-02 87,820000 88,849998 86,000000 86,250000 372255,000000
FMX 2021-07-30 88,470001 89,330002 87,050003 87,370003 837735,000000
FMX 2021-07-29 87,370003 89,129997 86,680000 88,440002 788001,000000
FMX 2021-07-28 84,320000 87,290001 82,910004 86,970001 548467,000000
FMX 2021-07-27 83,080002 83,480003 82,360001 82,830002 571504,000000
FMX 2021-07-26 82,639999 83,760002 82,389999 83,480003 616835,000000
FMX 2021-07-23 82,599998 83,089996 82,180000 82,730003 273880,000000
FMX 2021-07-22 83,440002 83,330002 81,839996 82,019997 355203,000000
FMX 2021-07-21 83,440002 83,330002 82,199997 82,339996 13084,000000
FMX 2021-07-20 83,120003 83,940002 81,690002 81,739998 362551,000000
FMX 2021-07-19 85,220001 85,220001 82,139999 82,970001 369873,000000
FMX 2021-07-16 85,589996 85,870003 85,080002 85,570000 284008,000000
FMX 2021-07-15 83,739998 85,699997 83,910004 85,089996 240159,000000
FMX 2021-07-14 83,330002 84,400002 82,820000 84,099998 228838,000000
FMX 2021-07-13 84,000000 84,239998 82,790001 83,080002 182097,000000
FMX 2021-07-12 83,129997 84,230003 83,129997 84,150002 132241,000000
FMX 2021-07-09 83,639999 84,129997 83,110001 83,580002 228949,000000
FMX 2021-07-08 84,190002 84,639999 82,849998 83,489998 369126,000000
FMX 2021-07-07 84,389999 85,540001 83,779999 85,110001 267600,000000
FMX 2021-07-06 84,839996 84,839996 83,430000 84,330002 218000,000000
FMX 2021-07-02 84,589996 85,099998 83,980003 84,879997 140540,000000
FMX 2021-07-01 84,809998 85,559998 83,980003 84,449997 437708,000000
FMX 2021-06-30 84,379997 84,529999 83,709999 84,510002 320784,000000
FMX 2021-06-29 84,110001 84,580002 83,550003 84,050003 360192,000000
FMX 2021-06-28 84,730003 84,730003 83,680000 84,290001 276844,000000
FMX 2021-06-25 84,370003 84,970001 84,150002 84,599998 294881,000000
FMX 2021-06-24 84,180000 85,040001 83,750000 84,559998 256874,000000
FMX 2021-06-23 83,209999 84,290001 82,849998 83,610001 457803,000000
FMX 2021-06-22 83,449997 83,699997 82,410004 83,139999 239704,000000
FMX 2021-06-21 82,889999 83,809998 82,129997 83,800003 286816,000000
FMX 2021-06-18 84,660004 83,430000 81,529999 82,449997 369878,000000
FMX 2021-06-17 84,660004 85,269997 83,459999 83,660004 341911,000000
FMX 2021-06-16 85,349998 85,510002 84,330002 84,720001 333521,000000
FMX 2021-06-15 85,639999 85,849998 84,790001 85,279999 650856,000000
FMX 2021-06-14 86,449997 86,570000 85,879997 85,970001 204107,000000
FMX 2021-06-11 86,300003 86,769997 85,889999 86,550003 268798,000000
FMX 2021-06-10 86,309998 86,650002 85,760002 86,300003 338426,000000
FMX 2021-06-09 84,830002 86,019997 84,830002 85,720001 309162,000000
FMX 2021-06-08 86,370003 86,500000 84,400002 85,220001 631631,000000
FMX 2021-06-07 84,239998 86,849998 84,239998 86,459999 504231,000000
FMX 2021-06-04 83,839996 84,540001 83,029999 83,949997 257597,000000
FMX 2021-06-03 83,529999 83,760002 82,849998 83,320000 249479,000000
FMX 2021-06-02 83,099998 84,260002 83,099998 84,139999 326559,000000
FMX 2021-06-01 83,300003 83,879997 82,779999 82,970001 350702,000000
FMX 2021-05-28 81,000000 82,160004 80,669998 82,000000 727247,000000
FMX 2021-05-27 81,169998 81,730003 80,550003 80,790001 504300,000000
FMX 2021-05-26 81,500000 81,720001 81,000000 81,050003 389800,000000
FMX 2021-05-25 83,110001 83,129997 81,309998 81,489998 406100,000000
FMX 2021-05-24 83,370003 83,540001 82,809998 82,879997 176900,000000
FMX 2021-05-21 85,199997 85,209999 82,099998 82,760002 507400,000000
FMX 2021-05-20 83,989998 85,209999 83,339996 85,019997 416400,000000
FMX 2021-05-19 83,739998 84,839996 83,320000 83,930000 666600,000000
FMX 2021-05-18 82,230003 85,430000 82,230003 84,599998 564100,000000
FMX 2021-05-17 81,940002 82,690002 81,940002 82,150002 198600,000000
FMX 2021-05-14 81,629997 83,150002 81,610001 82,589996 453600,000000
FMX 2021-05-13 78,650002 81,440002 78,650002 80,980003 293500,000000
FMX 2021-05-12 79,419998 79,690002 78,150002 78,949997 538600,000000
FMX 2021-05-11 80,239998 80,239998 78,900002 79,709999 469300,000000
FMX 2021-05-10 80,099998 81,559998 79,519997 81,099998 236300,000000
FMX 2021-05-07 79,000000 80,300003 78,690002 79,790001 328500,000000
FMX 2021-05-06 78,370003 79,639999 78,099998 79,040001 331900,000000
FMX 2021-05-05 79,029999 79,029999 77,559998 77,639999 183600,000000
FMX 2021-05-04 77,879997 79,010002 77,580002 78,330002 234500,000000
FMX 2021-05-03 77,750000 79,309998 77,750000 78,260002 203700,000000
FMX 2021-04-30 80,690002 80,690002 77,230003 76,930000 317700,000000
FMX 2021-04-29 78,849998 80,620003 78,290001 79,980003 475300,000000
FMX 2021-04-28 80,080002 80,809998 79,559998 79,330002 329100,000000
FMX 2021-04-27 80,089996 80,720001 79,480003 79,209999 251300,000000
FMX 2021-04-26 81,010002 81,690002 80,389999 79,849998 344200,000000
FMX 2021-04-23 80,800003 81,550003 80,589996 80,250000 208600,000000
FMX 2021-04-22 81,449997 81,449997 79,860001 80,120003 335300,000000
FMX 2021-04-21 79,639999 80,800003 79,639999 80,000000 198500,000000
FMX 2021-04-20 78,900002 79,830002 78,610001 79,010002 387500,000000
FMX 2021-04-19 80,339996 80,449997 78,889999 78,519997 357400,000000
FMX 2021-04-16 81,099998 81,099998 79,870003 79,459999 343000,000000
FMX 2021-04-15 80,110001 81,379997 80,099998 80,029999 241400,000000
FMX 2021-04-14 80,480003 81,099998 79,059998 79,150002 320300,000000
FMX 2021-04-13 79,930000 80,889999 79,580002 79,400002 382900,000000
FMX 2021-04-12 80,570000 81,360001 80,019997 79,519997 253200,000000
FMX 2021-04-09 80,720001 81,339996 80,410004 80,199997 249600,000000
FMX 2021-04-08 79,940002 81,180000 79,690002 80,410004 318400,000000
FMX 2021-04-07 80,699997 80,839996 79,419998 79,150002 343900,000000
FMX 2021-04-06 78,570000 80,830002 78,570000 80,190002 396400,000000
FMX 2021-04-05 77,690002 79,059998 76,730003 78,000000 365000,000000
FMX 2021-04-01 75,529999 76,919998 75,529999 76,309998 499600,000000
FMX 2021-03-31 76,099998 76,870003 74,940002 74,779999 577000,000000
FMX 2021-03-30 76,500000 76,769997 75,620003 75,769997 304600,000000
FMX 2021-03-29 74,500000 76,809998 74,070000 75,860001 331700,000000
FMX 2021-03-26 76,260002 76,260002 74,300003 74,190002 488700,000000
FMX 2021-03-25 75,199997 75,879997 74,760002 75,019997 411800,000000
FMX 2021-03-24 75,139999 76,599998 74,570000 74,870003 422000,000000
FMX 2021-03-23 75,510002 75,510002 74,599998 74,510002 672400,000000
FMX 2021-03-22 75,129997 75,930000 74,900002 74,900002 372500,000000
FMX 2021-03-19 74,480003 75,970001 74,480003 75,089996 445700,000000
FMX 2021-03-18 74,290001 75,330002 74,070000 73,930000 394600,000000
FMX 2021-03-17 75,529999 75,949997 74,129997 74,309998 544300,000000
FMX 2021-03-16 73,769997 75,639999 73,730003 74,919998 395300,000000
FMX 2021-03-15 74,050003 74,349998 73,239998 73,339996 423700,000000
FMX 2021-03-12 75,300003 75,690002 73,610001 73,470001 381600,000000
FMX 2021-03-11 74,419998 76,160004 74,250000 75,080002 268400,000000
FMX 2021-03-10 73,879997 74,660004 73,440002 74,099998 472100,000000
FMX 2021-03-09 74,930000 75,180000 73,290001 72,750000 704300,000000
FMX 2021-03-08 73,680000 74,529999 72,639999 72,550003 812700,000000
FMX 2021-03-05 72,739998 74,629997 72,529999 73,160004 714800,000000
FMX 2021-03-04 70,190002 72,480003 69,550003 71,639999 664200,000000
FMX 2021-03-03 70,230003 70,620003 69,459999 69,050003 486100,000000
FMX 2021-03-02 69,519997 70,940002 69,300003 69,830002 364700,000000
FMX 2021-03-01 68,910004 70,389999 68,550003 69,019997 445500,000000
FMX 2021-02-26 68,629997 69,360001 67,910004 68,000000 504500,000000
FMX 2021-02-25 69,900002 70,610001 68,209999 67,820000 1020800,000000
FMX 2021-02-24 69,970001 70,849998 68,940002 69,800003 712100,000000
FMX 2021-02-23 69,610001 70,730003 68,830002 69,169998 457500,000000
FMX 2021-02-22 70,000000 71,089996 69,470001 69,089996 460700,000000
FMX 2021-02-19 70,860001 72,010002 70,290001 69,930000 607000,000000
FMX 2021-02-18 70,099998 70,970001 69,699997 69,970001 504100,000000
FMX 2021-02-17 71,129997 71,139999 70,300003 70,180000 788900,000000
FMX 2021-02-16 70,099998 71,290001 69,199997 70,739998 497100,000000
FMX 2021-02-12 68,930000 70,110001 68,599998 69,220001 221100,000000
FMX 2021-02-11 70,540001 71,150002 68,320000 68,449997 379200,000000
FMX 2021-02-10 70,040001 71,250000 70,040001 70,139999 447900,000000
FMX 2021-02-09 68,730003 70,849998 68,620003 69,470001 749800,000000
FMX 2021-02-08 69,239998 69,989998 68,580002 68,500000 327700,000000
FMX 2021-02-05 69,540001 70,830002 68,769997 69,040001 334800,000000
FMX 2021-02-04 68,470001 69,650002 67,739998 68,500000 635400,000000
FMX 2021-02-03 68,900002 69,349998 68,150002 67,820000 540000,000000
FMX 2021-02-02 69,739998 70,040001 68,550003 68,250000 1094800,000000
FMX 2021-02-01 68,430000 69,000000 67,830002 68,300003 854100,000000
FMX 2021-01-29 72,290001 72,360001 67,809998 67,550003 1000200,000000
FMX 2021-01-28 73,699997 73,730003 71,720001 72,150002 781700,000000
FMX 2021-01-27 73,059998 73,989998 72,290001 72,870003 540000,000000
FMX 2021-01-26 75,260002 75,260002 73,480003 73,879997 331100,000000
FMX 2021-01-25 73,739998 74,860001 72,290001 74,199997 410500,000000
FMX 2021-01-22 73,300003 73,820000 72,070000 73,199997 281300,000000
FMX 2021-01-21 74,250000 74,889999 73,720001 73,570000 248800,000000
FMX 2021-01-20 75,180000 75,180000 73,610001 73,489998 1370600,000000
FMX 2021-01-19 75,610001 76,279999 73,879997 74,290001 1003800,000000
FMX 2021-01-15 76,860001 76,860001 75,330002 75,199997 662000,000000
FMX 2021-01-14 75,339996 77,400002 75,059998 76,330002 725100,000000
FMX 2021-01-13 75,599998 75,930000 75,000000 74,459999 402300,000000
FMX 2021-01-12 75,389999 75,870003 74,699997 75,250000 551500,000000
FMX 2021-01-11 74,500000 75,169998 73,870003 74,519997 1041100,000000
FMX 2021-01-08 74,349998 76,099998 74,169998 74,739998 341500,000000
FMX 2021-01-07 75,650002 76,029999 73,910004 73,730003 485000,000000
FMX 2021-01-06 74,870003 76,519997 74,379997 75,059998 611000,000000
FMX 2021-01-05 75,389999 75,910004 74,360001 74,320000 258700,000000
FMX 2021-01-04 75,809998 77,730003 74,760002 74,570000 243800,000000
FMX 2020-12-31 76,019997 76,019997 74,500000 75,220001 102700,000000
FMX 2020-12-30 76,000000 76,610001 75,099998 75,360001 198700,000000
FMX 2020-12-29 75,160004 76,260002 74,489998 75,110001 384500,000000
FMX 2020-12-28 74,879997 74,879997 73,690002 74,110001 195700,000000
FMX 2020-12-24 74,150002 74,879997 73,570000 74,040001 78800,000000
FMX 2020-12-23 73,519997 74,620003 73,320000 73,250000 170700,000000
FMX 2020-12-22 74,160004 74,169998 72,860001 72,629997 204900,000000
FMX 2020-12-21 73,809998 74,120003 72,370003 73,529999 287800,000000
FMX 2020-12-18 78,000000 78,139999 74,400002 74,720001 660800,000000
FMX 2020-12-17 77,110001 78,080002 77,010002 77,430000 553400,000000
FMX 2020-12-16 77,559998 78,330002 77,260002 76,930000 393300,000000
FMX 2020-12-15 77,900002 79,620003 77,480003 77,430000 769500,000000
FMX 2020-12-14 75,769997 79,389999 75,459999 76,730003 712000,000000
FMX 2020-12-11 75,559998 75,889999 74,349998 74,680000 260800,000000
FMX 2020-12-10 75,050003 75,940002 75,040001 75,250000 360200,000000
FMX 2020-12-09 75,949997 76,019997 74,400002 74,349998 360300,000000
FMX 2020-12-08 75,199997 76,459999 75,199997 75,239998 208600,000000
FMX 2020-12-07 76,349998 76,570000 75,260002 75,209999 277100,000000
FMX 2020-12-04 76,050003 78,010002 76,050003 76,160004 349900,000000
FMX 2020-12-03 77,629997 78,120003 75,480003 75,290001 465000,000000
FMX 2020-12-02 75,839996 77,610001 75,260002 77,019997 258000,000000
FMX 2020-12-01 72,500000 76,629997 72,500000 75,500000 660100,000000
FMX 2020-11-30 73,510002 73,809998 71,309998 71,620003 653500,000000
FMX 2020-11-27 75,820000 76,089996 73,629997 73,790001 218200,000000
FMX 2020-11-25 77,000000 77,690002 75,459999 75,400002 381600,000000
FMX 2020-11-24 76,029999 77,900002 75,510002 76,559998 309400,000000
FMX 2020-11-23 74,959999 75,120003 74,029999 74,129997 263600,000000
FMX 2020-11-20 75,540001 76,339996 74,370003 74,070000 384900,000000
FMX 2020-11-19 74,389999 75,910004 73,410004 75,290001 564800,000000
FMX 2020-11-18 73,370003 75,279999 72,440002 74,070000 686700,000000
FMX 2020-11-17 70,250000 73,300003 70,129997 72,690002 626700,000000
FMX 2020-11-16 70,019997 71,849998 69,589996 69,980003 428900,000000
FMX 2020-11-13 66,989998 68,589996 66,849998 67,889999 395200,000000
FMX 2020-11-12 69,900002 70,070000 66,180000 65,989998 834900,000000
FMX 2020-11-11 68,110001 70,750000 67,830002 69,750000 1409500,000000
FMX 2020-11-10 65,360001 68,129997 65,150002 67,510002 773300,000000
FMX 2020-11-09 61,900002 66,199997 61,639999 65,029999 1981200,000000
FMX 2020-11-06 57,320000 57,930000 57,320000 57,230000 455600,000000
FMX 2020-11-05 55,849998 57,720001 55,820000 56,970001 542800,000000
FMX 2020-11-04 54,389999 55,759998 54,250000 54,900002 486500,000000
FMX 2020-11-03 53,560001 54,730000 53,560001 53,810001 401900,000000
FMX 2020-11-02 54,110001 54,110001 53,290001 52,380001 521000,000000
FMX 2020-10-30 53,939999 54,169998 52,910000 52,650002 1231400,000000
FMX 2020-10-29 55,060001 55,430000 53,009998 52,900002 1255700,000000
FMX 2020-10-28 55,189999 55,689999 54,400002 53,939999 640200,000000
FMX 2020-10-27 57,230000 57,459999 56,099998 55,040001 343900,000000
FMX 2020-10-26 57,790001 57,790001 56,900002 56,250000 244300,000000
FMX 2020-10-23 57,000000 58,389999 56,220001 56,889999 916900,000000
FMX 2020-10-22 56,279999 56,740002 55,770000 55,310001 981100,000000
FMX 2020-10-21 55,830002 56,509998 55,820000 54,950001 1036800,000000
FMX 2020-10-20 55,970001 56,439999 55,490002 54,669998 1097700,000000
FMX 2020-10-19 57,759998 57,840000 55,480000 54,320000 535700,000000
FMX 2020-10-16 58,180000 58,830002 57,590000 56,470001 365000,000000
FMX 2020-10-15 57,400002 58,290001 57,189999 56,779999 520400,000000
FMX 2020-10-14 58,810001 58,880001 58,000000 57,130001 448900,000000
FMX 2020-10-13 59,740002 59,750000 58,400002 57,639999 255400,000000
FMX 2020-10-12 60,500000 60,730000 60,049999 58,830002 351300,000000
FMX 2020-10-09 59,759998 60,540001 59,270000 59,130001 591700,000000
FMX 2020-10-08 57,209999 59,680000 57,209999 58,270000 974600,000000
FMX 2020-10-07 57,220001 57,660000 56,849998 55,910000 228500,000000
FMX 2020-10-06 57,029999 57,419998 56,450001 55,509998 602100,000000
FMX 2020-10-05 56,560001 57,040001 56,139999 55,400002 419400,000000
FMX 2020-10-02 55,209999 56,270000 55,060001 54,840000 331300,000000
FMX 2020-10-01 56,709999 56,810001 55,570000 54,639999 347800,000000
FMX 2020-09-30 55,610001 56,830002 55,330002 55,009998 1054600,000000
FMX 2020-09-29 55,599998 56,099998 54,730000 54,070000 678700,000000
FMX 2020-09-28 55,250000 55,930000 55,070000 54,529999 664600,000000
FMX 2020-09-25 54,040001 54,759998 53,009998 53,509998 884000,000000
FMX 2020-09-24 54,240002 54,939999 53,910000 53,180000 830300,000000
FMX 2020-09-23 54,480000 55,060001 54,240002 53,400002 1163800,000000
FMX 2020-09-22 54,549999 54,639999 54,000000 53,400002 692400,000000
FMX 2020-09-21 54,220001 54,439999 53,160000 53,299999 1164300,000000
FMX 2020-09-18 55,490002 55,570000 54,619999 53,900002 779700,000000
FMX 2020-09-17 55,490002 56,419998 54,880001 54,520000 823400,000000
FMX 2020-09-16 56,509998 56,669998 55,830002 54,880001 370000,000000
FMX 2020-09-15 56,599998 56,919998 56,209999 55,040001 407400,000000
FMX 2020-09-14 56,360001 56,959999 56,230000 55,279999 292300,000000
FMX 2020-09-11 56,310001 56,630001 55,930000 55,090000 456900,000000
FMX 2020-09-10 56,930000 57,389999 55,759998 54,830002 510100,000000
FMX 2020-09-09 56,130001 57,180000 56,049999 55,430000 440600,000000
FMX 2020-09-08 56,560001 56,590000 55,369999 54,660000 683500,000000
FMX 2020-09-04 57,459999 57,459999 55,490002 55,720001 920200,000000
FMX 2020-09-03 58,560001 59,439999 56,849998 55,810001 1056000,000000
FMX 2020-09-02 58,860001 58,860001 57,619999 56,869999 989600,000000
FMX 2020-09-01 58,490002 59,099998 58,299999 57,360001 542900,000000
FMX 2020-08-31 59,000000 59,009998 58,099998 57,110001 1014900,000000
FMX 2020-08-28 58,320000 59,330002 58,250000 57,950001 407500,000000
FMX 2020-08-27 58,130001 58,529999 57,650002 56,790001 429400,000000
FMX 2020-08-26 58,770000 58,830002 57,860001 56,820000 416800,000000
FMX 2020-08-25 59,330002 59,439999 58,750000 57,810001 310300,000000
FMX 2020-08-24 58,480000 59,439999 58,360001 57,740002 294500,000000
FMX 2020-08-21 58,360001 58,630001 57,980000 57,000000 270900,000000
FMX 2020-08-20 58,000000 58,980000 57,750000 57,330002 281000,000000
FMX 2020-08-19 59,259998 59,320000 58,459999 57,240002 349500,000000
FMX 2020-08-18 60,700001 60,849998 59,169998 58,209999 266300,000000
FMX 2020-08-17 61,139999 61,509998 60,349998 58,939999 297500,000000
FMX 2020-08-14 59,540001 61,689999 59,369999 59,349998 394500,000000
FMX 2020-08-13 59,310001 60,700001 58,680000 57,990002 402900,000000
FMX 2020-08-12 59,630001 60,150002 59,430000 57,730000 414200,000000
FMX 2020-08-11 59,369999 60,660000 59,029999 57,250000 608300,000000
FMX 2020-08-10 58,180000 58,520000 57,939999 56,529999 330400,000000
FMX 2020-08-07 58,189999 58,189999 57,509998 56,000000 605800,000000
FMX 2020-08-06 57,810001 58,930000 57,700001 56,540001 393100,000000
FMX 2020-08-05 58,090000 59,860001 57,910000 56,169998 461300,000000
FMX 2020-08-04 59,740002 59,990002 57,500000 55,889999 1357700,000000
FMX 2020-08-03 61,150002 61,150002 59,810001 58,080002 670900,000000
FMX 2020-07-31 61,860001 61,959999 61,000000 59,540001 980700,000000
FMX 2020-07-30 61,599998 62,349998 61,220001 60,119999 600700,000000
FMX 2020-07-29 61,639999 62,480000 61,450001 60,480000 451200,000000
FMX 2020-07-28 61,130001 61,619999 60,959999 59,490002 481400,000000
FMX 2020-07-27 60,110001 61,549999 59,950001 59,570000 525200,000000
FMX 2020-07-24 60,549999 60,549999 59,029999 58,200001 524500,000000
FMX 2020-07-23 61,139999 61,549999 60,470001 58,599998 606800,000000
FMX 2020-07-22 60,230000 61,560001 60,090000 59,340000 592400,000000
FMX 2020-07-21 58,189999 60,639999 58,009998 58,389999 1067800,000000
FMX 2020-07-20 57,700001 57,959999 57,099998 55,860001 371900,000000
FMX 2020-07-17 57,900002 58,049999 57,299999 55,939999 582900,000000
FMX 2020-07-16 57,930000 58,270000 56,970001 55,939999 563500,000000
FMX 2020-07-15 58,750000 59,480000 58,330002 56,470001 483100,000000
FMX 2020-07-14 57,529999 58,099998 57,029999 56,220001 633100,000000
FMX 2020-07-13 59,279999 59,759998 57,740002 55,889999 910400,000000
FMX 2020-07-10 59,000000 59,340000 58,099998 56,980000 647200,000000
FMX 2020-07-09 60,820000 60,820000 58,669998 57,130001 612300,000000
FMX 2020-07-08 60,799999 60,990002 59,099998 58,560001 982800,000000
FMX 2020-07-07 61,049999 61,180000 60,400002 58,700001 753700,000000
FMX 2020-07-06 63,290001 63,930000 61,570000 59,689999 556900,000000
FMX 2020-07-02 62,599998 63,680000 61,919998 60,340000 509200,000000
FMX 2020-07-01 62,290001 63,230000 61,529999 60,020000 755800,000000
FMX 2020-06-30 62,619999 62,709999 61,599998 60,020000 737400,000000
FMX 2020-06-29 61,840000 62,919998 61,090000 60,680000 354300,000000
FMX 2020-06-26 62,799999 62,869999 61,320000 59,459999 484600,000000
FMX 2020-06-25 62,639999 63,240002 61,799999 61,160000 712600,000000
FMX 2020-06-24 64,190002 64,620003 62,580002 60,930000 587200,000000
FMX 2020-06-23 66,269997 66,889999 64,790001 62,900002 452900,000000
FMX 2020-06-22 65,389999 66,279999 64,900002 63,299999 431200,000000
FMX 2020-06-19 65,180000 66,150002 64,019997 63,169998 1256100,000000
FMX 2020-06-18 65,290001 66,000000 64,730003 62,730000 618700,000000
FMX 2020-06-17 67,000000 67,320000 65,910004 64,040001 488600,000000
FMX 2020-06-16 67,500000 68,070000 66,129997 64,650002 532300,000000
FMX 2020-06-15 64,489998 66,139999 63,860001 63,459999 629500,000000
FMX 2020-06-12 65,699997 66,849998 64,599998 64,199997 642700,000000
FMX 2020-06-11 66,849998 67,559998 63,540001 61,750000 560600,000000
FMX 2020-06-10 69,870003 70,360001 67,709999 66,250000 611900,000000
FMX 2020-06-09 73,129997 73,129997 69,699997 67,589996 593700,000000
FMX 2020-06-08 73,209999 74,480003 71,349998 72,050003 558700,000000
FMX 2020-06-05 70,199997 73,959999 70,099998 70,000000 856300,000000
FMX 2020-06-04 71,790001 71,839996 68,300003 66,400002 746400,000000
FMX 2020-06-03 70,750000 72,519997 70,519997 69,690002 495500,000000
FMX 2020-06-02 69,760002 71,760002 69,559998 68,099998 745500,000000
FMX 2020-06-01 68,209999 70,459999 67,500000 67,339996 399000,000000
FSLR 2022-06-27 70,379997 71,529999 69,589996 70,620003 916681,000000
FSLR 2022-06-24 70,250000 70,589996 68,209999 70,070000 1271854,000000
FSLR 2022-06-23 68,550003 69,870003 67,540001 69,599998 1354622,000000
FSLR 2022-06-22 66,664001 68,720001 66,664001 67,599998 1473508,000000
FSLR 2022-06-21 68,190002 69,000000 66,570396 68,199997 1699427,000000
FSLR 2022-06-17 62,849998 67,529999 62,849998 66,709999 2488203,000000
FSLR 2022-06-16 62,009998 64,220001 60,772499 62,009998 2262631,000000
FSLR 2022-06-15 62,500000 64,474998 61,509998 64,029999 1474848,000000
FSLR 2022-06-14 63,805000 64,137100 61,075001 61,950001 1086825,000000
FSLR 2022-06-13 65,139999 66,000000 62,770000 63,130001 1382347,000000
FSLR 2022-06-10 68,230003 68,949997 67,074997 68,000000 1240921,000000
FSLR 2022-06-09 70,930000 71,860001 69,775002 69,830002 1114827,000000
FSLR 2022-06-08 71,750000 72,870003 70,614998 71,690002 858780,000000
FSLR 2022-06-07 71,209999 72,019997 70,529999 72,000000 1711617,000000
FSLR 2022-06-06 76,720001 76,410004 71,599998 71,989998 3430448,000000
FSLR 2022-06-03 73,139999 76,190002 73,139999 74,930000 1131643,000000
FSLR 2022-06-02 70,849998 74,610001 70,620003 74,239998 1562687,000000
FSLR 2022-06-01 70,610001 71,750000 69,529999 70,870003 1311431,000000
FSLR 2022-05-31 72,150002 73,489998 70,000000 70,610001 1352527,000000
FSLR 2022-05-27 68,599998 72,150002 68,599998 72,010002 1575760,000000
FSLR 2022-05-26 66,000000 68,480003 65,750000 68,080002 783873,000000
FSLR 2022-05-25 64,879997 66,199997 64,220001 66,040001 779645,000000
FSLR 2022-05-24 64,879997 65,739998 64,220001 65,459999 296429,000000
FSLR 2022-05-23 66,209999 66,449997 64,029999 66,059998 875607,000000
FSLR 2022-05-20 67,559998 68,669998 63,840000 65,769997 1402619,000000
FSLR 2022-05-19 65,339996 67,830002 65,239998 66,470001 1080600,000000
FSLR 2022-05-18 63,869999 66,849998 63,820000 65,360001 1154681,000000
FSLR 2022-05-17 64,720001 65,529999 63,669998 65,400002 970909,000000
FSLR 2022-05-13 64,849998 66,010002 63,570000 64,250000 1629634,000000
FSLR 2022-05-12 60,470001 62,639999 59,599998 61,400002 2070652,000000
FSLR 2022-05-11 66,959999 67,389999 61,560001 61,720001 2230655,000000
FSLR 2022-05-10 69,980003 70,529999 66,470001 67,580002 1148253,000000
FSLR 2022-05-09 70,169998 71,129997 67,010002 68,250000 1469544,000000
FSLR 2022-05-06 75,279999 75,680000 71,269997 72,139999 1398122,000000
FSLR 2022-05-05 77,379997 77,919998 75,220001 76,410004 1070569,000000
FSLR 2022-05-04 75,660004 78,959999 75,010002 78,699997 1403859,000000
FSLR 2022-05-03 72,849998 76,650002 72,570000 75,110001 1056284,000000
FSLR 2022-05-02 72,769997 74,309998 71,419998 73,639999 1391610,000000
FSLR 2022-04-29 73,070000 74,959999 72,599998 73,029999 2522403,000000
FSLR 2022-04-27 72,430000 74,599998 71,919998 72,139999 1052468,000000
FSLR 2022-04-26 71,870003 73,199997 71,110001 71,440002 1206804,000000
FSLR 2022-04-25 71,070000 72,500000 69,559998 72,449997 1272621,000000
FSLR 2022-04-22 74,430000 75,529999 72,139999 72,370003 2819327,000000
FSLR 2022-04-21 77,989998 79,099998 73,900002 74,430000 1685116,000000
FSLR 2022-04-20 79,519997 80,080002 76,739998 76,930000 901135,000000
FSLR 2022-04-19 78,150002 79,580002 77,739998 78,730003 853785,000000
FSLR 2022-04-18 77,849998 79,360001 77,599998 78,660004 551764,000000
FSLR 2022-04-14 79,739998 80,639999 78,110001 78,120003 826197,000000
FSLR 2022-04-13 78,830002 79,970001 77,760002 79,699997 785988,000000
FSLR 2022-04-12 79,889999 81,599998 79,050003 79,099998 1539277,000000
FSLR 2022-04-11 76,650002 80,370003 76,250000 78,860001 1311108,000000
FSLR 2022-04-08 78,379997 79,430000 76,949997 77,610001 870478,000000
FSLR 2022-04-07 78,260002 79,900002 77,070000 78,540001 918737,000000
FSLR 2022-04-06 79,029999 79,970001 77,410004 78,129997 1264935,000000
FSLR 2022-04-05 81,400002 82,919998 79,839996 80,330002 2516716,000000
FSLR 2022-04-04 83,459999 84,779999 82,449997 83,959999 1407833,000000
FSLR 2022-04-01 84,099998 86,309998 82,889999 84,010002 1416389,000000
FSLR 2022-03-31 82,320000 85,279999 81,930000 83,739998 2248523,000000
FSLR 2022-03-30 83,830002 84,419998 81,430000 81,940002 1087258,000000
FSLR 2022-03-29 83,900002 85,230003 81,820000 84,589996 1548053,000000
FSLR 2022-03-28 79,680000 85,790001 79,629997 84,089996 4263358,000000
FSLR 2022-03-25 79,669998 79,720001 77,910004 79,650002 1058392,000000
FSLR 2022-03-24 78,279999 79,750000 78,000000 79,529999 974302,000000
FSLR 2022-03-23 79,120003 79,790001 77,610001 77,989998 1128289,000000
FSLR 2022-03-22 77,599998 80,449997 77,489998 79,080002 1172313,000000
FSLR 2022-03-21 77,720001 78,470001 75,989998 77,389999 1154764,000000
FSLR 2022-03-18 77,360001 78,800003 77,209999 77,599998 1964732,000000
FSLR 2022-03-17 76,660004 78,379997 75,970001 78,220001 1489858,000000
FSLR 2022-03-16 75,440002 77,669998 74,000000 77,589996 1808432,000000
FSLR 2022-03-15 71,330002 75,000000 70,519997 74,959999 1444233,000000
FSLR 2022-03-14 74,620003 75,120003 71,349998 71,989998 1649798,000000
FSLR 2022-03-11 76,470001 77,989998 75,070000 75,389999 1538830,000000
FSLR 2022-03-10 77,980003 78,320000 73,900002 76,500000 2111608,000000
FSLR 2022-03-09 78,690002 80,379997 76,080002 78,889999 2339680,000000
FSLR 2022-03-08 75,500000 81,760002 75,500000 79,519997 3949926,000000
FSLR 2022-03-07 73,800003 76,669998 72,120003 75,000000 3350238,000000
FSLR 2022-03-04 66,739998 72,480003 66,500000 71,849998 3172961,000000
FSLR 2022-03-03 68,669998 70,139999 66,889999 67,370003 2611943,000000
FSLR 2022-03-02 65,839996 69,639999 63,009998 69,510002 8285189,000000
FSLR 2022-03-01 75,169998 76,930000 74,599998 75,620003 3059888,000000
FSLR 2022-02-28 71,930000 75,540001 71,849998 75,290001 3114373,000000
FSLR 2022-02-25 69,120003 70,730003 68,120003 70,680000 1586291,000000
FSLR 2022-02-24 62,130001 69,059998 61,240002 69,040001 2470778,000000
FSLR 2022-02-23 66,879997 66,849998 64,730003 64,900002 1285464,000000
FSLR 2022-02-22 67,239998 68,279999 65,529999 65,849998 1192307,000000
FSLR 2022-02-18 69,970001 70,220001 67,900002 68,570000 881349,000000
FSLR 2022-02-17 70,820000 71,809998 69,889999 69,949997 1093927,000000
FSLR 2022-02-16 70,949997 72,070000 70,019997 71,669998 1007674,000000
FSLR 2022-02-15 70,099998 72,180000 69,500000 72,099998 1057988,000000
FSLR 2022-02-14 68,860001 70,339996 67,889999 68,230003 1026607,000000
FSLR 2022-02-11 71,339996 71,930000 68,559998 69,309998 1092190,000000
FSLR 2022-02-10 72,000000 73,900002 70,879997 71,220001 1364568,000000
FSLR 2022-02-09 74,000000 74,230003 71,809998 74,169998 1965285,000000
FSLR 2022-02-08 69,800003 70,599998 69,000000 70,389999 1239664,000000
FSLR 2022-02-07 70,889999 71,419998 69,180000 69,739998 1271762,000000
FSLR 2022-02-04 71,269997 71,500000 67,389999 71,000000 2859530,000000
FSLR 2022-02-03 72,230003 74,209999 71,019997 71,279999 2220057,000000
FSLR 2022-02-02 78,370003 78,480003 75,900002 76,370003 1165629,000000
FSLR 2022-02-01 78,320000 78,870003 75,730003 77,699997 1274696,000000
FSLR 2022-01-31 73,839996 78,559998 73,839996 78,379997 2323994,000000
FSLR 2022-01-28 72,099998 73,900002 69,860001 73,419998 1381505,000000
FSLR 2022-01-27 77,559998 78,139999 72,190002 72,220001 2613664,000000
FSLR 2022-01-26 78,779999 79,400002 75,300003 76,370003 1425812,000000
FSLR 2022-01-25 75,430000 77,440002 74,160004 75,940002 1217262,000000
FSLR 2022-01-24 74,900002 77,959999 72,589996 77,930000 1549803,000000
FSLR 2022-01-21 80,440002 80,800003 76,500000 76,820000 2262974,000000
FSLR 2022-01-20 83,190002 85,330002 81,480003 81,489998 1618752,000000
FSLR 2022-01-19 81,650002 82,699997 80,669998 81,370003 965600,000000
FSLR 2022-01-18 81,449997 82,489998 80,430000 81,500000 921621,000000
FSLR 2022-01-14 82,169998 84,320000 81,050003 83,019997 1221183,000000
FSLR 2022-01-13 85,459999 86,370003 82,629997 82,779999 1030455,000000
FSLR 2022-01-12 85,139999 86,500000 83,870003 84,120003 782960,000000
FSLR 2022-01-11 84,470001 85,040001 83,389999 84,449997 896891,000000
FSLR 2022-01-10 83,019997 84,379997 80,839996 84,300003 1552207,000000
FSLR 2022-01-07 83,440002 85,989998 83,320000 84,680000 1039083,000000
FSLR 2022-01-06 83,010002 84,480003 81,099998 83,970001 1403702,000000
FSLR 2022-01-05 87,300003 87,820000 83,110001 83,510002 1472544,000000
FSLR 2022-01-04 91,199997 91,360001 85,449997 87,279999 1799826,000000
FSLR 2022-01-03 88,010002 89,019997 86,739998 88,580002 761665,000000
FSLR 2021-12-31 87,500000 88,980003 87,120003 87,160004 498013,000000
FSLR 2021-12-30 87,760002 89,279999 87,389999 88,040001 829113,000000
FSLR 2021-12-29 87,160004 88,139999 85,970001 87,180000 785805,000000
FSLR 2021-12-28 88,250000 88,669998 87,089996 87,349998 560918,000000
FSLR 2021-12-27 88,000000 88,000000 85,900002 87,860001 725251,000000
FSLR 2021-12-23 88,629997 88,629997 86,199997 87,370003 915935,000000
FSLR 2021-12-22 88,739998 88,769997 86,660004 87,919998 760527,000000
FSLR 2021-12-21 87,199997 89,209999 87,000000 89,120003 1290484,000000
FSLR 2021-12-20 87,790001 88,000000 84,790001 85,760002 2941157,000000
FSLR 2021-12-17 89,580002 93,769997 88,760002 93,160004 2191802,000000
FSLR 2021-12-16 96,139999 97,300003 89,449997 91,199997 1568538,000000
FSLR 2021-12-15 95,389999 95,389999 91,269997 95,180000 1329659,000000
FSLR 2021-12-14 94,370003 96,010002 92,709999 95,320000 1143850,000000
FSLR 2021-12-13 97,059998 99,389999 93,129997 97,070000 1651923,000000
FSLR 2021-12-10 98,150002 98,559998 94,900002 97,199997 1139133,000000
FSLR 2021-12-09 99,940002 101,139999 96,440002 96,639999 1031088,000000
FSLR 2021-12-08 100,769997 101,940002 99,779999 100,709999 812312,000000
FSLR 2021-12-07 102,190002 104,019997 100,529999 101,199997 1129191,000000
FSLR 2021-12-06 98,250000 99,599998 94,230003 99,110001 1170783,000000
FSLR 2021-12-03 104,809998 104,970001 96,809998 98,250000 1490719,000000
FSLR 2021-12-02 100,260002 103,279999 99,059998 102,040001 889192,000000
FSLR 2021-12-01 105,900002 108,180000 101,529999 101,639999 1315762,000000
FSLR 2021-11-30 106,610001 107,870003 102,320000 103,599998 1306411,000000
FSLR 2021-11-29 105,900002 107,500000 104,160004 106,849998 1011190,000000
FSLR 2021-11-26 104,779999 107,739998 103,330002 105,919998 837080,000000
FSLR 2021-11-24 106,500000 110,800003 103,940002 108,279999 2080843,000000
FSLR 2021-11-23 108,070000 109,309998 105,220001 107,139999 1481374,000000
FSLR 2021-11-22 113,230003 114,949997 107,930000 108,160004 1790712,000000
FSLR 2021-11-19 103,760002 110,320000 102,949997 108,370003 1741927,000000
FSLR 2021-11-18 104,669998 104,669998 101,129997 103,430000 1175970,000000
FSLR 2021-11-17 104,089996 106,660004 103,320000 103,940002 1528916,000000
FSLR 2021-11-16 112,300003 112,639999 101,279999 104,489998 4361748,000000
FSLR 2021-11-15 111,400002 112,320000 109,139999 112,309998 1214528,000000
FSLR 2021-11-12 113,669998 114,570000 110,830002 110,919998 998978,000000
FSLR 2021-11-11 108,150002 114,250000 107,230003 113,599998 1492099,000000
FSLR 2021-11-10 112,589996 115,000000 110,820000 110,989998 1469539,000000
FSLR 2021-11-09 114,910004 115,800003 111,040001 114,099998 1142624,000000
FSLR 2021-11-08 117,980003 119,860001 112,589996 115,029999 1719643,000000
FSLR 2021-11-05 113,790001 116,449997 111,500000 116,309998 2648272,000000
FSLR 2021-11-04 116,250000 116,800003 114,209999 116,660004 2004888,000000
FSLR 2021-11-03 116,110001 117,550003 114,610001 116,830002 1831276,000000
FSLR 2021-11-02 120,769997 122,349998 118,339996 118,650002 1646213,000000
FSLR 2021-11-01 120,250000 123,089996 117,870003 121,139999 2392562,000000
FSLR 2021-10-29 116,870003 120,900002 116,660004 119,589996 2717911,000000
FSLR 2021-10-28 111,500000 118,059998 111,029999 117,879997 2592214,000000
FSLR 2021-10-27 114,290001 116,589996 110,099998 110,230003 2347684,000000
FSLR 2021-10-26 109,800003 110,900002 106,989998 108,940002 1273205,000000
FSLR 2021-10-25 107,529999 109,580002 106,580002 109,040001 1088387,000000
FSLR 2021-10-22 105,790001 106,290001 103,910004 106,220001 872321,000000
FSLR 2021-10-21 104,160004 107,110001 103,349998 106,290001 1743014,000000
FSLR 2021-10-20 104,010002 105,230003 101,150002 103,230003 2767101,000000
FSLR 2021-10-19 104,589996 109,959999 104,160004 108,279999 2158192,000000
FSLR 2021-10-18 102,529999 106,250000 102,500000 104,779999 1208377,000000
FSLR 2021-10-15 106,470001 108,150002 104,949997 105,110001 2701997,000000
FSLR 2021-10-14 107,389999 108,489998 105,910004 106,199997 2033882,000000
FSLR 2021-10-13 105,680000 108,300003 105,180000 106,019997 1807101,000000
FSLR 2021-10-12 102,199997 108,010002 102,239998 105,269997 2411036,000000
FSLR 2021-10-11 99,309998 105,400002 99,309998 102,290001 2979279,000000
FSLR 2021-10-08 97,959999 98,779999 97,370003 98,669998 881451,000000
FSLR 2021-10-07 97,050003 99,879997 96,000000 97,519997 1462224,000000
FSLR 2021-10-06 94,440002 95,620003 92,760002 95,180000 1508627,000000
FSLR 2021-10-05 95,610001 96,669998 95,080002 95,599998 804971,000000
FSLR 2021-10-04 95,820000 96,290001 93,139999 95,010002 1355397,000000
FSLR 2021-10-01 96,269997 97,500000 94,959999 96,570000 1128702,000000
FSLR 2021-09-30 94,000000 96,370003 93,449997 95,459999 1409418,000000
FSLR 2021-09-29 95,849998 96,639999 93,230003 94,070000 1790207,000000
FSLR 2021-09-28 93,699997 95,809998 93,379997 95,250000 1618280,000000
FSLR 2021-09-27 91,080002 95,709999 90,279999 95,559998 1871258,000000
FSLR 2021-09-24 92,410004 93,239998 90,180000 91,150002 2162775,000000
FSLR 2021-09-23 95,800003 96,809998 93,230003 93,449997 1960792,000000
FSLR 2021-09-22 95,510002 96,949997 94,540001 95,709999 1343766,000000
FSLR 2021-09-21 96,650002 96,720001 91,930000 95,010002 2147126,000000
FSLR 2021-09-20 100,540001 100,570000 93,589996 95,690002 3674584,000000
FSLR 2021-09-17 102,940002 104,430000 101,800003 104,019997 4151727,000000
FSLR 2021-09-16 104,419998 105,099998 102,529999 103,290001 1092966,000000
FSLR 2021-09-15 104,940002 105,160004 102,160004 104,699997 1194129,000000
FSLR 2021-09-14 106,000000 107,269997 104,110001 105,160004 1948406,000000
FSLR 2021-09-13 100,389999 106,750000 98,849998 106,169998 3593389,000000
FSLR 2021-09-10 100,199997 103,000000 99,400002 99,410004 2839310,000000
FSLR 2021-09-09 95,529999 99,580002 95,160004 98,889999 2572562,000000
FSLR 2021-09-08 98,400002 102,089996 95,160004 95,430000 3656683,000000
FSLR 2021-09-07 93,809998 94,760002 93,459999 94,480003 696062,000000
FSLR 2021-09-03 94,239998 94,800003 93,150002 94,059998 562284,000000
FSLR 2021-09-02 94,970001 96,190002 94,400002 94,870003 742329,000000
FSLR 2021-09-01 94,459999 95,300003 93,709999 94,059998 877784,000000
FSLR 2021-08-31 95,690002 96,000000 93,800003 94,000000 972058,000000
FSLR 2021-08-30 95,230003 96,029999 94,610001 95,690002 1323144,000000
FSLR 2021-08-27 93,489998 95,169998 93,309998 94,440002 760866,000000
FSLR 2021-08-26 92,879997 94,860001 92,510002 93,680000 881375,000000
FSLR 2021-08-25 95,730003 95,730003 93,389999 93,629997 801257,000000
FSLR 2021-08-24 96,000000 97,529999 94,419998 94,470001 989907,000000
FSLR 2021-08-23 95,139999 96,230003 94,620003 96,040001 824841,000000
FSLR 2021-08-20 92,989998 94,750000 92,720001 94,540001 726145,000000
FSLR 2021-08-19 91,559998 93,379997 91,400002 92,989998 878447,000000
FSLR 2021-08-18 93,889999 95,389999 93,139999 93,650002 1182181,000000
FSLR 2021-08-17 95,830002 96,389999 91,760002 93,510002 1884921,000000
FSLR 2021-08-16 95,750000 97,480003 95,199997 96,830002 1476764,000000
FSLR 2021-08-13 96,889999 96,889999 95,900002 96,599998 1548770,000000
FSLR 2021-08-12 95,750000 97,070000 95,209999 96,940002 947096,000000
FSLR 2021-08-11 95,750000 96,540001 94,349998 95,910004 1106406,000000
FSLR 2021-08-10 94,610001 96,370003 94,330002 95,750000 1433377,000000
FSLR 2021-08-09 9287,000000 95,139999 91,889999 94,709999 1297406,000000
FSLR 2021-08-06 91,260002 95,010002 91,230003 93,150002 2144261,000000
FSLR 2021-08-05 91,989998 92,269997 90,570000 91,620003 1107596,000000
FSLR 2021-08-04 91,199997 92,980003 91,150002 92,209999 1692706,000000
FSLR 2021-08-03 90,000000 92,580002 89,989998 92,339996 3266330,000000
FSLR 2021-08-02 89,040001 89,690002 86,760002 88,269997 2501467,000000
FSLR 2021-07-30 81,980003 88,110001 80,750000 86,040001 3764285,000000
FSLR 2021-07-29 84,239998 85,360001 83,550003 83,739998 1611960,000000
FSLR 2021-07-28 81,680000 84,589996 81,220001 83,480003 2108160,000000
FSLR 2021-07-27 81,279999 81,379997 78,930000 81,360001 1691612,000000
FSLR 2021-07-26 82,699997 83,610001 80,419998 81,349998 1371866,000000
FSLR 2021-07-23 83,739998 83,779999 82,080002 82,949997 1165586,000000
FSLR 2021-07-22 84,879997 85,459999 82,620003 83,680000 972797,000000
FSLR 2021-07-21 84,879997 85,459999 83,559998 83,610001 254238,000000
FSLR 2021-07-20 83,709999 83,970001 81,730003 82,680000 2222844,000000
FSLR 2021-07-19 81,309998 83,379997 80,139999 83,050003 2019748,000000
FSLR 2021-07-16 86,199997 86,500000 83,110001 83,489998 2325487,000000
FSLR 2021-07-15 89,029999 89,680000 84,940002 85,599998 2551107,000000
FSLR 2021-07-14 92,790001 93,029999 89,949997 90,040001 1824714,000000
FSLR 2021-07-13 93,209999 94,480003 91,610001 92,790001 1760649,000000
FSLR 2021-07-12 93,199997 95,639999 93,139999 94,290001 2160060,000000
FSLR 2021-07-09 90,150002 92,830002 89,459999 92,540001 1453792,000000
FSLR 2021-07-08 89,220001 90,400002 86,620003 89,910004 1815347,000000
FSLR 2021-07-07 92,080002 94,059998 90,400002 91,269997 1898162,000000
FSLR 2021-07-06 91,300003 92,650002 89,139999 91,190002 1578876,000000
FSLR 2021-07-02 90,169998 91,660004 89,639999 90,820000 1204309,000000
FSLR 2021-07-01 91,260002 91,489998 89,029999 90,169998 1315458,000000
FSLR 2021-06-30 91,550003 92,360001 89,800003 90,510002 1650719,000000
FSLR 2021-06-29 92,220001 94,080002 91,849998 92,669998 1970109,000000
FSLR 2021-06-28 88,379997 93,489998 88,320000 92,709999 3845075,000000
FSLR 2021-06-25 85,370003 88,919998 85,010002 87,870003 4874030,000000
FSLR 2021-06-24 86,389999 87,669998 84,370003 84,510002 6000219,000000
FSLR 2021-06-23 78,699997 80,559998 78,650002 80,190002 1107836,000000
FSLR 2021-06-22 78,500000 80,470001 77,330002 78,379997 2178117,000000
FSLR 2021-06-21 77,110001 80,989998 76,099998 78,190002 2180294,000000
FSLR 2021-06-18 77,809998 79,309998 75,900002 76,970001 2839678,000000
FSLR 2021-06-17 76,540001 79,519997 76,360001 78,529999 1326393,000000
FSLR 2021-06-16 75,910004 78,459999 75,220001 77,400002 1493374,000000
FSLR 2021-06-15 78,629997 78,849998 75,510002 76,169998 2135853,000000
FSLR 2021-06-14 80,000000 80,760002 78,279999 78,610001 1417793,000000
FSLR 2021-06-11 80,839996 81,830002 79,360001 79,589996 1829782,000000
FSLR 2021-06-10 77,010002 80,800003 76,849998 80,400002 3494863,000000
FSLR 2021-06-09 77,440002 79,120003 76,620003 76,809998 2098604,000000
FSLR 2021-06-08 75,699997 76,300003 73,910004 75,959999 1669248,000000
FSLR 2021-06-07 75,660004 75,919998 74,459999 75,010002 1120869,000000
FSLR 2021-06-04 75,849998 77,290001 75,500000 75,839996 741310,000000
FSLR 2021-06-03 76,279999 76,980003 75,220001 75,370003 868496,000000
FSLR 2021-06-02 76,570000 77,500000 76,419998 76,959999 1008782,000000
FSLR 2021-06-01 77,239998 78,370003 75,419998 76,879997 1163871,000000
FSLR 2021-05-28 77,449997 78,180000 76,040001 76,110001 1143526,000000
FSLR 2021-05-27 77,230003 77,650002 76,379997 76,930000 1274600,000000
FSLR 2021-05-26 74,970001 77,900002 74,750000 77,529999 1631100,000000
FSLR 2021-05-25 75,970001 76,339996 74,599998 74,800003 769500,000000
FSLR 2021-05-24 76,879997 76,879997 75,070000 75,379997 751600,000000
FSLR 2021-05-21 77,199997 77,459999 75,379997 75,930000 1053700,000000
FSLR 2021-05-20 74,110001 76,949997 73,629997 76,639999 2008300,000000
FSLR 2021-05-19 71,190002 74,989998 70,650002 74,239998 2061600,000000
FSLR 2021-05-18 72,400002 73,949997 71,000000 72,389999 1755200,000000
FSLR 2021-05-17 72,099998 72,230003 70,110001 71,550003 1727900,000000
FSLR 2021-05-14 70,750000 72,889999 70,750000 72,580002 1740600,000000
FSLR 2021-05-13 70,279999 70,760002 68,379997 69,570000 1703800,000000
FSLR 2021-05-12 70,900002 71,580002 69,370003 69,730003 2000300,000000
FSLR 2021-05-11 68,320000 72,870003 67,709999 71,889999 2914800,000000
FSLR 2021-05-10 74,620003 74,620003 72,099998 72,190002 1744600,000000
FSLR 2021-05-07 74,889999 76,330002 73,790001 74,620003 2129100,000000
FSLR 2021-05-06 74,169998 74,550003 71,760002 73,629997 2432500,000000
FSLR 2021-05-05 74,010002 75,449997 72,800003 74,389999 2418000,000000
FSLR 2021-05-04 74,000000 74,470001 71,709999 73,820000 3100600,000000
FSLR 2021-05-03 77,620003 77,739998 74,050003 75,769997 4807000,000000
FSLR 2021-04-30 84,010002 84,910004 76,410004 76,529999 8829100,000000
FSLR 2021-04-29 89,769997 89,989998 86,629997 87,290001 2906900,000000
FSLR 2021-04-28 87,980003 89,610001 87,230003 88,699997 1553100,000000
FSLR 2021-04-27 90,000000 91,120003 89,440002 89,690002 1825100,000000
FSLR 2021-04-26 88,940002 91,000000 87,550003 89,790001 1786200,000000
FSLR 2021-04-23 88,650002 89,639999 87,400002 88,559998 2257800,000000
FSLR 2021-04-22 84,650002 89,000000 84,650002 87,150002 4137600,000000
FSLR 2021-04-21 79,230003 83,750000 78,160004 83,650002 2793800,000000
FSLR 2021-04-20 79,669998 81,330002 77,699997 79,360001 1571200,000000
FSLR 2021-04-19 82,620003 84,489998 79,320000 80,209999 3608200,000000
FSLR 2021-04-16 77,169998 80,379997 77,160004 80,139999 5828700,000000
FSLR 2021-04-15 79,589996 79,650002 75,760002 77,169998 1856500,000000
FSLR 2021-04-14 79,529999 81,550003 78,169998 78,570000 2144800,000000
FSLR 2021-04-13 79,160004 79,550003 76,919998 78,989998 1244000,000000
FSLR 2021-04-12 79,029999 79,029999 76,500000 78,750000 2283800,000000
FSLR 2021-04-09 79,900002 80,070000 78,519997 79,610001 1937600,000000
FSLR 2021-04-08 82,000000 82,839996 80,800003 81,190002 1536400,000000
FSLR 2021-04-07 83,440002 83,830002 80,019997 81,000000 1942000,000000
FSLR 2021-04-06 83,250000 86,180000 82,720001 84,209999 1555700,000000
FSLR 2021-04-05 87,870003 87,870003 81,820000 83,120003 2549500,000000
FSLR 2021-04-01 88,790001 89,199997 85,279999 86,150002 1789100,000000
FSLR 2021-03-31 87,879997 88,900002 86,300003 87,300003 2260400,000000
FSLR 2021-03-30 81,610001 87,080002 81,410004 86,529999 2584500,000000
FSLR 2021-03-29 85,500000 85,540001 80,610001 81,610001 1737000,000000
FSLR 2021-03-26 81,160004 85,720001 81,059998 85,690002 2671800,000000
FSLR 2021-03-25 78,019997 80,839996 75,339996 80,730003 2314500,000000
FSLR 2021-03-24 81,510002 82,800003 80,500000 80,720001 1966500,000000
FSLR 2021-03-23 81,830002 83,070000 79,879997 80,519997 1583800,000000
FSLR 2021-03-22 80,449997 82,970001 79,760002 81,830002 1711300,000000
FSLR 2021-03-19 78,529999 80,220001 77,620003 79,970001 2486600,000000
FSLR 2021-03-18 79,029999 81,000000 77,290001 77,610001 2214300,000000
FSLR 2021-03-17 80,500000 81,589996 78,690002 80,139999 1947500,000000
FSLR 2021-03-16 82,529999 84,440002 81,180000 82,459999 1735300,000000
FSLR 2021-03-15 82,230003 83,610001 80,459999 82,529999 1651900,000000
FSLR 2021-03-12 79,080002 82,419998 78,010002 81,949997 1784300,000000
FSLR 2021-03-11 78,650002 81,800003 78,199997 81,019997 2390100,000000
FSLR 2021-03-10 78,150002 79,519997 74,709999 75,720001 2619300,000000
FSLR 2021-03-09 74,000000 77,430000 73,370003 76,669998 3338600,000000
FSLR 2021-03-08 73,790001 74,959999 71,010002 71,449997 2482900,000000
FSLR 2021-03-05 75,989998 76,550003 68,070000 73,699997 4641000,000000
FSLR 2021-03-04 77,949997 80,010002 73,339996 75,360001 3641100,000000
FSLR 2021-03-03 83,339996 84,160004 78,699997 78,879997 2352000,000000
FSLR 2021-03-02 84,739998 86,779999 82,870003 83,190002 1686100,000000
FSLR 2021-03-01 82,230003 85,750000 82,000000 84,889999 2518000,000000
FSLR 2021-02-26 80,309998 82,900002 78,290001 81,019997 3272600,000000
FSLR 2021-02-25 86,709999 88,779999 81,349998 81,400002 3209800,000000
FSLR 2021-02-24 87,320000 88,040001 83,029999 88,029999 2605600,000000
FSLR 2021-02-23 82,629997 87,839996 77,900002 86,970001 3878500,000000
FSLR 2021-02-22 88,889999 89,989998 85,910004 86,610001 2862100,000000
FSLR 2021-02-19 92,900002 93,779999 90,800003 90,959999 2451100,000000
FSLR 2021-02-18 92,730003 93,580002 89,559998 91,379997 2634500,000000
FSLR 2021-02-17 98,400002 98,400002 90,910004 95,839996 3507700,000000
FSLR 2021-02-16 101,790001 102,290001 97,820000 98,709999 1536700,000000
FSLR 2021-02-12 98,500000 101,239998 97,180000 100,750000 1472200,000000
FSLR 2021-02-11 100,720001 100,730003 98,099998 99,589996 1753200,000000
FSLR 2021-02-10 102,720001 104,989998 98,139999 99,879997 2337200,000000
FSLR 2021-02-09 100,180000 103,139999 99,300003 101,849998 1838400,000000
FSLR 2021-02-08 98,080002 101,199997 97,900002 100,330002 1600500,000000
FSLR 2021-02-05 98,949997 99,800003 96,169998 97,400002 2305900,000000
FSLR 2021-02-04 99,309998 100,910004 97,110001 98,589996 1760100,000000
FSLR 2021-02-03 98,250000 99,430000 96,269997 98,940002 1824200,000000
FSLR 2021-02-02 99,070000 100,889999 96,599998 97,290001 2231100,000000
FSLR 2021-02-01 99,580002 99,900002 95,290001 98,309998 2537300,000000
FSLR 2021-01-29 104,449997 106,570000 98,080002 99,150002 2867800,000000
FSLR 2021-01-28 103,669998 106,559998 100,660004 105,099998 3395800,000000
FSLR 2021-01-27 100,110001 104,930000 96,580002 102,809998 2952200,000000
FSLR 2021-01-26 106,360001 107,739998 102,589996 104,690002 2084400,000000
FSLR 2021-01-25 108,379997 112,500000 102,400002 104,940002 3218500,000000
FSLR 2021-01-22 104,510002 106,959999 102,849998 106,669998 2085600,000000
FSLR 2021-01-21 103,389999 107,720001 101,339996 107,529999 2941400,000000
FSLR 2021-01-20 103,300003 105,379997 101,050003 101,750000 2434100,000000
FSLR 2021-01-19 99,769997 100,989998 98,470001 100,239998 2561400,000000
FSLR 2021-01-15 104,989998 105,290001 96,290001 96,580002 4178100,000000
FSLR 2021-01-14 104,599998 108,470001 104,599998 106,040001 2429500,000000
FSLR 2021-01-13 104,580002 105,309998 101,349998 104,180000 1776600,000000
FSLR 2021-01-12 104,470001 107,470001 101,930000 104,320000 2667900,000000
FSLR 2021-01-11 101,510002 105,320000 101,199997 103,760002 2528200,000000
FSLR 2021-01-08 108,570000 109,620003 101,419998 104,099998 3340100,000000
FSLR 2021-01-07 104,889999 107,169998 102,830002 105,500000 3546700,000000
FSLR 2021-01-06 98,839996 102,129997 96,059998 99,690002 6731300,000000
FSLR 2021-01-05 97,089996 97,820000 91,300003 92,160004 7295200,000000
FSLR 2021-01-04 101,580002 105,309998 100,559998 101,239998 2633600,000000
FSLR 2020-12-31 100,269997 101,010002 98,800003 98,919998 1585300,000000
FSLR 2020-12-30 98,239998 101,650002 97,989998 100,339996 1727500,000000
FSLR 2020-12-29 101,410004 101,730003 95,269997 96,980003 2150600,000000
FSLR 2020-12-28 104,860001 108,529999 100,540001 101,190002 3131700,000000
FSLR 2020-12-24 101,830002 103,290001 99,690002 102,400002 1340600,000000
FSLR 2020-12-23 107,370003 109,089996 101,339996 101,830002 2944000,000000
FSLR 2020-12-22 98,220001 106,040001 98,000000 105,160004 4852500,000000
FSLR 2020-12-21 92,400002 96,529999 91,839996 96,410004 1997200,000000
FSLR 2020-12-18 93,339996 95,489998 92,320000 93,589996 4009600,000000
FSLR 2020-12-17 92,949997 93,389999 91,010002 92,320000 1535000,000000
FSLR 2020-12-16 91,269997 93,180000 89,360001 91,769997 2259900,000000
FSLR 2020-12-15 85,500000 91,300003 84,769997 91,260002 4301200,000000
FSLR 2020-12-14 87,239998 88,250000 86,199997 86,589996 1824900,000000
FSLR 2020-12-11 85,660004 87,919998 85,400002 86,370003 1429100,000000
FSLR 2020-12-10 85,900002 87,739998 85,610001 86,540001 1159400,000000
FSLR 2020-12-09 91,209999 91,339996 85,220001 86,220001 1851900,000000
FSLR 2020-12-08 88,739998 90,389999 88,699997 89,889999 1339200,000000
FSLR 2020-12-07 89,949997 90,849998 88,209999 88,750000 1861000,000000
FSLR 2020-12-04 89,949997 91,559998 88,470001 89,260002 1793800,000000
FSLR 2020-12-03 90,989998 92,730003 88,510002 88,919998 2588500,000000
FSLR 2020-12-02 89,919998 91,459999 87,260002 90,489998 1931200,000000
FSLR 2020-12-01 90,879997 93,400002 90,059998 91,059998 2780500,000000
FSLR 2020-11-30 96,870003 98,459999 90,599998 93,430000 2733500,000000
FSLR 2020-11-27 95,000000 97,580002 93,680000 94,699997 2123700,000000
FSLR 2020-11-25 89,839996 93,000000 89,510002 92,449997 2241800,000000
FSLR 2020-11-24 89,510002 91,500000 86,309998 90,410004 2648500,000000
FSLR 2020-11-23 85,750000 87,349998 84,120003 86,919998 3109300,000000
FSLR 2020-11-20 85,250000 86,419998 83,370003 84,690002 1983400,000000
FSLR 2020-11-19 81,459999 85,769997 81,449997 84,059998 2671200,000000
FSLR 2020-11-18 82,269997 83,820000 80,339996 81,989998 2634900,000000
FSLR 2020-11-17 80,150002 81,779999 79,269997 81,480003 2340600,000000
FSLR 2020-11-16 80,800003 82,250000 79,050003 80,209999 2796000,000000
FSLR 2020-11-13 82,290001 82,980003 79,760002 79,949997 2460400,000000
FSLR 2020-11-12 84,790001 85,000000 80,699997 81,400002 2132100,000000
FSLR 2020-11-11 82,040001 85,500000 82,000000 84,199997 2373800,000000
FSLR 2020-11-10 83,500000 86,000000 79,779999 80,750000 3889900,000000
FSLR 2020-11-09 95,720001 95,720001 86,050003 86,110001 4033300,000000
FSLR 2020-11-06 88,750000 90,730003 86,339996 88,269997 4309400,000000
FSLR 2020-11-05 82,309998 88,660004 82,010002 86,900002 5866200,000000
FSLR 2020-11-04 82,260002 83,540001 77,769997 79,779999 9425600,000000
FSLR 2020-11-03 89,519997 90,720001 85,000000 87,239998 4308500,000000
FSLR 2020-11-02 89,000000 90,879997 87,199997 88,889999 3388000,000000
FSLR 2020-10-30 86,839996 88,099998 81,709999 87,050003 5663600,000000
FSLR 2020-10-29 91,150002 92,879997 86,750000 87,459999 5460300,000000
FSLR 2020-10-28 92,330002 97,930000 90,209999 93,309998 14681900,000000
FSLR 2020-10-27 83,120003 84,510002 81,449997 82,389999 3841700,000000
FSLR 2020-10-26 82,650002 85,110001 80,669998 83,750000 3550500,000000
FSLR 2020-10-23 83,400002 86,239998 82,800003 85,370003 2368600,000000
FSLR 2020-10-22 81,800003 83,360001 80,150002 82,650002 2473200,000000
FSLR 2020-10-21 85,470001 87,410004 81,290001 81,599998 3169700,000000
FSLR 2020-10-20 84,730003 86,580002 82,940002 84,300003 2405600,000000
FSLR 2020-10-19 84,169998 87,440002 82,849998 83,430000 3224400,000000
FSLR 2020-10-16 82,639999 85,500000 81,639999 84,180000 3270600,000000
FSLR 2020-10-15 80,709999 82,849998 78,690002 82,279999 2541800,000000
FSLR 2020-10-14 84,160004 85,660004 82,570000 83,720001 2611500,000000
FSLR 2020-10-13 79,019997 84,449997 78,489998 82,930000 3583300,000000
FSLR 2020-10-12 81,970001 83,300003 77,309998 79,309998 3802500,000000
FSLR 2020-10-09 77,330002 81,430000 76,879997 78,809998 3005900,000000
FSLR 2020-10-08 80,500000 80,599998 76,500000 77,120003 3179200,000000
FSLR 2020-10-07 75,410004 81,239998 75,000000 78,709999 5287200,000000
FSLR 2020-10-06 72,580002 75,570000 71,800003 73,440002 2498700,000000
FSLR 2020-10-05 68,550003 71,779999 68,290001 71,500000 2348800,000000
FSLR 2020-10-02 67,010002 69,320000 66,709999 67,239998 1329300,000000
FSLR 2020-10-01 67,269997 68,879997 66,779999 68,570000 2273700,000000
FSLR 2020-09-30 65,800003 68,139999 65,650002 66,199997 2893200,000000
FSLR 2020-09-29 65,500000 66,000000 64,699997 65,760002 1702000,000000
FSLR 2020-09-28 64,260002 65,580002 63,930000 65,370003 1780900,000000
FSLR 2020-09-25 61,250000 63,560001 60,400002 63,049999 3341600,000000
FSLR 2020-09-24 61,200001 62,200001 59,520000 61,299999 2069900,000000
FSLR 2020-09-23 62,070000 63,840000 61,799999 62,020000 2784900,000000
FSLR 2020-09-22 62,160000 62,200001 60,560001 61,549999 1932700,000000
FSLR 2020-09-21 60,480000 62,299999 60,250000 61,669998 3434900,000000
FSLR 2020-09-18 64,180000 64,790001 61,000000 61,750000 4974300,000000
FSLR 2020-09-17 66,029999 66,790001 63,610001 64,000000 11380700,000000
FSLR 2020-09-16 73,779999 74,739998 71,620003 71,959999 1514400,000000
FSLR 2020-09-15 72,559998 74,050003 72,029999 72,889999 1155800,000000
FSLR 2020-09-14 71,050003 71,730003 70,099998 71,459999 631900,000000
FSLR 2020-09-11 70,919998 71,930000 69,669998 69,910004 1058500,000000
FSLR 2020-09-10 72,389999 73,019997 69,529999 69,889999 860300,000000
FSLR 2020-09-09 70,739998 72,129997 70,000000 71,699997 1074000,000000
FSLR 2020-09-08 69,459999 71,919998 68,269997 69,370003 1504400,000000
FSLR 2020-09-04 72,500000 73,330002 67,410004 72,059998 1725700,000000
FSLR 2020-09-03 76,489998 76,489998 71,500000 72,500000 2284700,000000
FSLR 2020-09-02 79,080002 79,160004 75,830002 77,449997 1058500,000000
FSLR 2020-09-01 76,610001 78,489998 76,440002 78,419998 1076500,000000
FSLR 2020-08-31 80,000000 80,839996 76,160004 76,589996 2491500,000000
FSLR 2020-08-28 78,250000 81,870003 77,599998 80,000000 1871100,000000
FSLR 2020-08-27 78,190002 79,949997 77,010002 77,610001 1085600,000000
FSLR 2020-08-26 78,209999 80,089996 76,940002 78,190002 1400600,000000
FSLR 2020-08-25 77,320000 78,169998 74,739998 77,370003 1653700,000000
FSLR 2020-08-24 74,800003 76,769997 74,080002 76,519997 1728000,000000
FSLR 2020-08-21 73,930000 74,900002 73,330002 74,099998 748900,000000
FSLR 2020-08-20 74,940002 75,599998 73,430000 73,660004 1116700,000000
FSLR 2020-08-19 74,589996 77,500000 74,529999 75,849998 1412600,000000
FSLR 2020-08-18 73,910004 74,919998 72,820000 74,410004 1247900,000000
FSLR 2020-08-17 75,239998 75,489998 73,279999 73,610001 1061000,000000
FSLR 2020-08-14 75,709999 76,199997 74,019997 74,309998 1118400,000000
FSLR 2020-08-13 73,239998 76,529999 73,150002 75,709999 1883500,000000
FSLR 2020-08-12 70,089996 74,940002 69,639999 73,529999 1667400,000000
FSLR 2020-08-11 72,830002 72,849998 69,500000 70,190002 2106900,000000
FSLR 2020-08-10 72,930000 74,989998 71,349998 72,500000 2546900,000000
FSLR 2020-08-07 69,099998 78,540001 68,949997 72,930000 5480800,000000
FSLR 2020-08-06 64,860001 65,360001 63,130001 64,459999 1497700,000000
FSLR 2020-08-05 63,330002 65,739998 62,450001 65,730003 1319900,000000
FSLR 2020-08-04 61,689999 64,230003 61,200001 64,040001 1516000,000000
FSLR 2020-08-03 60,000000 61,009998 59,290001 60,840000 774400,000000
FSLR 2020-07-31 60,060001 60,150002 58,340000 59,549999 730400,000000
FSLR 2020-07-30 59,560001 59,950001 58,509998 59,700001 1077800,000000
FSLR 2020-07-29 60,040001 60,840000 59,630001 60,110001 851900,000000
FSLR 2020-07-28 61,799999 62,090000 59,580002 59,680000 1659100,000000
FSLR 2020-07-27 60,840000 62,470001 60,240002 62,259998 1459700,000000
FSLR 2020-07-24 61,310001 62,369999 60,570000 62,160000 1150300,000000
FSLR 2020-07-23 61,900002 63,470001 60,770000 62,500000 1459400,000000
FSLR 2020-07-22 60,610001 61,799999 60,360001 61,150002 1114800,000000
FSLR 2020-07-21 62,660000 62,840000 59,889999 60,740002 1428500,000000
FSLR 2020-07-20 60,919998 63,680000 60,610001 62,160000 1626800,000000
FSLR 2020-07-17 59,389999 61,340000 59,240002 61,000000 1211200,000000
FSLR 2020-07-16 60,430000 60,930000 58,540001 59,029999 1794900,000000
FSLR 2020-07-15 62,500000 62,700001 58,990002 60,980000 2796300,000000
FSLR 2020-07-14 55,990002 61,830002 55,349998 61,779999 3281200,000000
FSLR 2020-07-13 57,910000 59,610001 56,110001 56,209999 1727200,000000
FSLR 2020-07-10 58,450001 58,450001 56,340000 57,490002 828600,000000
FSLR 2020-07-09 58,500000 59,570000 55,900002 57,200001 1977100,000000
FSLR 2020-07-08 53,369999 58,169998 53,130001 58,060001 2939600,000000
FSLR 2020-07-07 53,200001 53,570000 52,349998 53,160000 1248300,000000
FSLR 2020-07-06 50,790001 53,700001 50,500000 53,410000 3475500,000000
FSLR 2020-07-02 49,970001 50,990002 49,779999 49,880001 890100,000000
FSLR 2020-07-01 49,279999 49,889999 49,040001 49,090000 784300,000000
FSLR 2020-06-30 49,689999 50,340000 48,970001 49,500000 2231000,000000
FSLR 2020-06-29 49,000000 50,110001 48,299999 49,610001 1117900,000000
FSLR 2020-06-26 50,369999 50,419998 48,689999 48,759998 1169100,000000
FSLR 2020-06-25 48,970001 50,419998 48,639999 50,380001 817900,000000
FSLR 2020-06-24 51,869999 51,869999 48,560001 49,080002 1106600,000000
FSLR 2020-06-23 50,490002 52,299999 50,470001 51,919998 1273400,000000
FSLR 2020-06-22 50,209999 50,419998 49,299999 49,799999 635400,000000
FSLR 2020-06-19 51,279999 51,560001 50,119999 50,200001 1223400,000000
FSLR 2020-06-18 49,720001 51,310001 49,520000 50,470001 627600,000000
FSLR 2020-06-17 51,830002 51,830002 49,820000 49,900002 840400,000000
FSLR 2020-06-16 51,650002 52,020000 50,590000 51,310001 793300,000000
FSLR 2020-06-15 48,340000 50,240002 47,869999 50,110001 655000,000000
FSLR 2020-06-12 50,240002 50,509998 48,200001 49,419998 1023700,000000
FSLR 2020-06-11 49,540001 50,500000 48,700001 48,939999 1320500,000000
FSLR 2020-06-10 53,060001 53,130001 51,060001 51,189999 1015600,000000
FSLR 2020-06-09 53,599998 53,889999 52,049999 53,060001 1057100,000000
FSLR 2020-06-08 51,990002 54,500000 51,650002 54,439999 1110600,000000
FSLR 2020-06-05 50,000000 51,970001 50,000000 51,380001 1501500,000000
FSLR 2020-06-04 49,549999 49,970001 49,250000 49,610001 1046300,000000
FSLR 2020-06-03 49,110001 49,950001 48,310001 49,500000 1200600,000000
FSLR 2020-06-02 48,099998 49,189999 47,540001 47,900002 1187800,000000
FSLR 2020-06-01 46,500000 48,529999 46,259998 48,009998 1083800,000000
GE 2022-06-27 67,470001 67,878998 66,139999 66,709999 6791674,000000
GE 2022-06-24 64,660004 67,964996 64,580002 67,080002 9996274,000000
GE 2022-06-23 64,370003 65,080002 63,080002 64,070000 6718690,000000
GE 2022-06-22 64,180000 65,400002 64,169998 64,540001 9706660,000000
GE 2022-06-21 67,459999 68,059998 65,709999 65,750000 8067242,000000
GE 2022-06-17 65,190002 66,730003 64,540001 66,000000 9002218,000000
GE 2022-06-16 67,029999 67,239998 64,855003 65,290001 9063926,000000
GE 2022-06-15 68,959999 70,019997 67,830002 69,099998 6589373,000000
GE 2022-06-14 67,949997 68,910004 67,529999 68,050003 5243715,000000
GE 2022-06-13 73,019997 70,000000 67,135002 67,720001 9459386,000000
GE 2022-06-10 73,019997 73,160004 70,739998 71,230003 9586149,000000
GE 2022-06-09 76,889999 77,050003 74,750000 74,779999 5054759,000000
GE 2022-06-08 76,690002 78,279999 76,519997 77,160004 3376012,000000
GE 2022-06-07 76,910004 78,144997 76,180000 78,000000 5064500,000000
GE 2022-06-06 77,910004 78,290001 76,769997 77,000000 4665058,000000
GE 2022-06-03 76,739998 77,139999 75,669998 76,970001 5272784,000000
GE 2022-06-02 78,019997 78,650002 77,169998 78,000000 6166058,000000
GE 2022-06-01 79,080002 79,440002 76,699997 77,519997 5928012,000000
GE 2022-05-31 77,949997 79,040001 77,760002 78,290001 5186412,000000
GE 2022-05-27 77,290001 78,769997 76,989998 78,760002 4871897,000000
GE 2022-05-26 75,220001 77,709999 74,820000 77,010002 4689166,000000
GE 2022-05-25 73,470001 74,589996 72,650002 74,529999 7095970,000000
GE 2022-05-24 73,470001 74,589996 72,800003 73,029999 2892175,000000
GE 2022-05-23 76,019997 76,389999 75,019997 75,459999 5275360,000000
GE 2022-05-20 76,110001 76,449997 73,269997 75,250000 7333262,000000
GE 2022-05-19 75,000000 76,540001 74,449997 75,739998 6138196,000000
GE 2022-05-18 75,650002 76,519997 74,820000 75,199997 7063289,000000
GE 2022-05-17 76,209999 77,199997 75,790001 76,400002 4495851,000000
GE 2022-05-13 74,389999 75,970001 74,150002 75,050003 5176944,000000
GE 2022-05-12 71,739998 74,209999 71,169998 73,279999 8504233,000000
GE 2022-05-11 73,760002 74,580002 72,059998 72,440002 7677694,000000
GE 2022-05-10 74,000000 74,699997 71,139999 73,309998 6698441,000000
GE 2022-05-09 76,779999 76,919998 72,540001 72,970001 7005158,000000
GE 2022-05-06 78,330002 78,389999 76,190002 78,230003 5288159,000000
GE 2022-05-05 79,379997 80,080002 77,559998 78,589996 7105197,000000
GE 2022-05-04 78,190002 80,760002 77,220001 80,430000 7231488,000000
GE 2022-05-03 76,849998 78,260002 75,980003 77,660004 7761372,000000
GE 2022-05-02 74,089996 75,830002 72,610001 75,550003 11536857,000000
GE 2022-04-29 77,489998 78,129997 74,620003 74,550003 10285198,000000
GE 2022-04-27 80,000000 81,750000 77,879997 78,209999 12511576,000000
GE 2022-04-26 84,949997 85,230003 78,410004 80,589996 28657860,000000
GE 2022-04-25 88,500000 90,000000 86,570000 89,879997 6826583,000000
GE 2022-04-22 90,889999 91,290001 88,989998 89,070000 4671489,000000
GE 2022-04-21 92,949997 93,779999 91,430000 91,720001 4499816,000000
GE 2022-04-20 92,500000 93,110001 91,250000 91,400002 3903988,000000
GE 2022-04-19 90,800003 92,260002 90,800003 91,900002 4563648,000000
GE 2022-04-18 90,970001 91,500000 89,900002 90,400002 3253836,000000
GE 2022-04-14 91,040001 92,150002 90,629997 90,830002 3589413,000000
GE 2022-04-13 90,160004 91,449997 89,989998 90,750000 3834740,000000
GE 2022-04-12 90,000000 91,339996 89,300003 90,000000 4441587,000000
GE 2022-04-11 89,540001 91,580002 89,029999 89,669998 5310500,000000
GE 2022-04-08 89,489998 90,269997 88,620003 89,739998 3887576,000000
GE 2022-04-07 89,820000 90,080002 87,089996 89,459999 6855811,000000
GE 2022-04-06 89,370003 90,169998 87,820000 89,910004 6481868,000000
GE 2022-04-05 91,660004 92,339996 89,919998 90,099998 6703577,000000
GE 2022-04-04 92,180000 92,320000 90,900002 92,019997 5041688,000000
GE 2022-04-01 92,099998 92,559998 91,110001 92,489998 5507239,000000
GE 2022-03-31 93,750000 93,949997 91,470001 91,500000 7899819,000000
GE 2022-03-30 93,620003 95,139999 93,300003 94,580002 5542198,000000
GE 2022-03-29 93,019997 94,959999 93,010002 94,650002 8593982,000000
GE 2022-03-28 93,599998 93,639999 90,720001 92,000000 7430398,000000
GE 2022-03-25 94,440002 94,870003 93,410004 94,019997 5751099,000000
GE 2022-03-24 94,389999 94,419998 93,680000 94,120003 5322215,000000
GE 2022-03-23 94,580002 94,660004 93,510002 93,699997 4856124,000000
GE 2022-03-22 95,239998 96,230003 94,599998 94,900002 4812798,000000
GE 2022-03-21 94,449997 95,709999 93,639999 94,820000 5354603,000000
GE 2022-03-18 95,589996 95,910004 94,559998 95,589996 6986916,000000
GE 2022-03-17 94,199997 95,570000 93,309998 95,529999 4263780,000000
GE 2022-03-16 93,470001 95,440002 92,739998 94,699997 5376731,000000
GE 2022-03-15 93,250000 93,559998 91,260002 92,349998 5057569,000000
GE 2022-03-14 92,440002 93,989998 91,940002 92,449997 5819394,000000
GE 2022-03-11 92,800003 93,620003 91,660004 92,279999 6689922,000000
GE 2022-03-10 87,769997 91,570000 87,449997 91,330002 5807842,000000
GE 2022-03-09 91,459999 92,989998 91,099998 91,250000 6408307,000000
GE 2022-03-08 87,029999 90,449997 85,540001 88,150002 5898688,000000
GE 2022-03-07 88,669998 89,209999 85,290001 85,379997 7011868,000000
GE 2022-03-04 90,220001 90,480003 87,519997 89,139999 8252807,000000
GE 2022-03-03 94,940002 95,300003 91,980003 92,449997 4471990,000000
GE 2022-03-02 93,459999 94,949997 93,080002 94,160004 4368856,000000
GE 2022-03-01 94,959999 96,059998 91,870003 92,330002 6624681,000000
GE 2022-02-28 94,760002 95,820000 94,129997 95,510002 5894019,000000
GE 2022-02-25 93,410004 97,419998 93,080002 96,370003 6877193,000000
GE 2022-02-24 90,589996 93,080002 87,709999 92,540001 11239829,000000
GE 2022-02-23 93,790001 94,860001 92,309998 92,650002 7364262,000000
GE 2022-02-22 92,639999 95,220001 92,370003 94,150002 6832729,000000
GE 2022-02-18 98,419998 98,959999 91,940002 92,690002 15644108,000000
GE 2022-02-17 100,349998 100,430000 97,879997 98,459999 3805664,000000
GE 2022-02-16 100,089996 101,910004 99,889999 101,410004 4619755,000000
GE 2022-02-15 97,989998 101,379997 97,949997 100,919998 6599369,000000
GE 2022-02-14 96,709999 97,400002 95,559998 96,599998 6814860,000000
GE 2022-02-11 99,019997 100,230003 96,169998 96,830002 7415331,000000
GE 2022-02-10 98,389999 100,669998 98,000000 98,790001 4693154,000000
GE 2022-02-09 100,250000 100,470001 99,120003 99,250000 5137155,000000
GE 2022-02-08 99,980003 100,500000 98,629997 99,309998 4816403,000000
GE 2022-02-07 99,370003 100,589996 98,500000 99,900002 3321542,000000
GE 2022-02-04 97,699997 100,050003 97,639999 99,010002 6339870,000000
GE 2022-02-03 97,150002 99,160004 96,550003 98,320000 6136582,000000
GE 2022-02-02 97,669998 98,580002 96,160004 98,040001 5554817,000000
GE 2022-02-01 95,000000 98,419998 94,830002 97,949997 7967673,000000
GE 2022-01-31 91,610001 94,550003 91,029999 94,480003 6889398,000000
GE 2022-01-28 89,300003 92,160004 88,849998 92,099998 6341611,000000
GE 2022-01-27 90,000000 91,739998 88,070000 89,900002 7804627,000000
GE 2022-01-26 91,510002 91,910004 88,050003 89,320000 10617572,000000
GE 2022-01-25 91,120003 92,349998 88,300003 91,110001 20951988,000000
GE 2022-01-24 94,589996 97,440002 92,290001 96,910004 9879456,000000
GE 2022-01-21 97,699997 98,349998 95,860001 96,300003 7869756,000000
GE 2022-01-20 100,230003 101,790001 97,970001 98,250000 5592345,000000
GE 2022-01-19 102,690002 102,989998 100,470001 100,620003 5575672,000000
GE 2022-01-18 102,559998 103,730003 102,169998 102,889999 7403996,000000
GE 2022-01-14 101,660004 103,269997 100,910004 103,160004 4380309,000000
GE 2022-01-13 102,290001 103,639999 101,820000 102,459999 4338984,000000
GE 2022-01-12 101,430000 102,620003 101,430000 102,239998 4556044,000000
GE 2022-01-11 100,290001 102,360001 99,970001 101,790001 4906203,000000
GE 2022-01-10 101,720001 101,970001 98,940002 99,419998 5087643,000000
GE 2022-01-07 99,800003 102,230003 99,629997 101,400002 4861917,000000
GE 2022-01-06 100,449997 101,080002 99,419998 99,949997 4128311,000000
GE 2022-01-05 99,730003 101,790001 99,290001 99,370003 5095327,000000
GE 2022-01-04 98,779999 100,050003 98,089996 99,370003 7483040,000000
GE 2022-01-03 95,220001 97,440002 94,750000 96,239998 3763062,000000
GE 2021-12-31 94,500000 94,970001 93,900002 94,470001 3605864,000000
GE 2021-12-30 94,660004 95,980003 94,529999 94,699997 3211645,000000
GE 2021-12-29 95,000000 95,480003 94,440002 94,790001 3476183,000000
GE 2021-12-28 94,430000 96,080002 94,239998 95,300003 3865240,000000
GE 2021-12-27 93,629997 94,669998 93,449997 94,620003 3301284,000000
GE 2021-12-23 93,300003 94,540001 93,300003 94,000000 3564379,000000
GE 2021-12-22 92,919998 93,709999 92,190002 93,070000 4299670,000000
GE 2021-12-21 90,720001 93,669998 90,720001 93,059998 5923390,000000
GE 2021-12-20 90,000000 90,099998 88,169998 89,980003 5401206,000000
GE 2021-12-17 92,449997 93,070000 90,110001 91,449997 8034529,000000
GE 2021-12-16 92,519997 94,339996 92,199997 92,529999 6302067,000000
GE 2021-12-15 92,220001 92,400002 90,180000 92,080002 6895652,000000
GE 2021-12-14 92,750000 94,059998 91,720001 92,110001 7005465,000000
GE 2021-12-13 98,089996 96,400002 92,820000 93,129997 7374424,000000
GE 2021-12-10 98,089996 98,559998 96,449997 96,949997 4187166,000000
GE 2021-12-09 97,769997 98,190002 97,000000 97,830002 3950322,000000
GE 2021-12-08 97,550003 98,940002 96,989998 98,269997 4162253,000000
GE 2021-12-07 96,599998 98,330002 96,300003 97,550003 4911999,000000
GE 2021-12-06 93,849998 96,889999 93,239998 96,010002 6133157,000000
GE 2021-12-03 95,129997 95,349998 91,730003 92,769997 7834300,000000
GE 2021-12-02 94,199997 95,769997 92,820000 95,250000 5443152,000000
GE 2021-12-01 96,550003 96,889999 92,940002 93,000000 8564402,000000
GE 2021-11-30 96,639999 97,430000 94,470001 94,989998 11209241,000000
GE 2021-11-29 99,269997 100,430000 96,830002 98,400002 9404065,000000
GE 2021-11-26 96,660004 98,099998 95,510002 97,839996 8598306,000000
GE 2021-11-24 101,860001 102,320000 101,309998 102,230003 5476136,000000
GE 2021-11-23 101,779999 102,209999 101,150002 102,080002 5929450,000000
GE 2021-11-22 100,470001 101,970001 100,279999 101,040001 5047968,000000
GE 2021-11-19 99,800003 100,739998 99,300003 99,959999 6367364,000000
GE 2021-11-18 101,430000 102,010002 99,180000 100,669998 8529091,000000
GE 2021-11-17 103,699997 103,879997 101,419998 101,989998 8280375,000000
GE 2021-11-16 106,150002 106,209999 102,820000 103,349998 11661559,000000
GE 2021-11-15 108,029999 108,669998 106,199997 106,669998 6058567,000000
GE 2021-11-12 107,400002 107,930000 106,459999 107,589996 7618218,000000
GE 2021-11-11 108,550003 109,599998 106,779999 107,000000 5504242,000000
GE 2021-11-10 112,500000 112,459999 108,110001 108,940002 8143457,000000
GE 2021-11-09 114,730003 116,169998 110,500000 111,300003 24170848,000000
GE 2021-11-08 109,400002 110,309998 108,320000 108,419998 5030205,000000
GE 2021-11-05 106,930000 109,650002 106,849998 108,739998 7516843,000000
GE 2021-11-04 105,870003 106,400002 104,300003 105,209999 4585562,000000
GE 2021-11-03 106,160004 106,339996 104,820000 105,970001 4107055,000000
GE 2021-11-02 106,339996 107,139999 105,300003 106,690002 4317938,000000
GE 2021-11-01 105,760002 106,769997 105,279999 106,230003 4662115,000000
GE 2021-10-29 104,949997 105,220001 104,129997 104,870003 5614379,000000
GE 2021-10-28 103,389999 105,379997 103,099998 105,260002 5910758,000000
GE 2021-10-27 107,879997 108,279999 103,690002 103,849998 8841653,000000
GE 2021-10-26 105,760002 110,970001 105,449997 107,440002 11692028,000000
GE 2021-10-25 103,639999 105,989998 103,320000 105,300003 6430075,000000
GE 2021-10-22 103,050003 104,500000 102,550003 104,050003 5349118,000000
GE 2021-10-21 105,760002 106,370003 103,019997 103,150002 7198810,000000
GE 2021-10-20 104,750000 106,019997 103,879997 106,000000 6104379,000000
GE 2021-10-19 104,580002 104,970001 103,589996 104,730003 3888325,000000
GE 2021-10-18 103,680000 104,570000 103,040001 104,120003 4035341,000000
GE 2021-10-15 103,650002 105,900002 103,349998 104,410004 5650266,000000
GE 2021-10-14 103,139999 103,650002 102,389999 102,739998 6132438,000000
GE 2021-10-13 102,199997 103,199997 101,180000 102,360001 7188287,000000
GE 2021-10-12 103,559998 104,040001 101,559998 102,720001 8343689,000000
GE 2021-10-11 104,839996 105,750000 104,000000 104,080002 4118269,000000
GE 2021-10-08 105,370003 106,220001 104,660004 104,720001 4271029,000000
GE 2021-10-07 104,839996 106,529999 104,330002 105,510002 6588794,000000
GE 2021-10-06 103,680000 104,419998 102,059998 104,330002 6991369,000000
GE 2021-10-05 105,059998 106,000000 103,760002 104,900002 5609267,000000
GE 2021-10-04 105,400002 107,080002 104,599998 104,900002 7490227,000000
GE 2021-10-01 104,180000 106,379997 103,680000 105,820000 8090911,000000
GE 2021-09-30 106,360001 107,089996 102,949997 103,029999 8901510,000000
GE 2021-09-29 106,000000 107,000000 105,309998 106,279999 7397186,000000
GE 2021-09-28 105,290001 106,750000 104,730003 105,730003 12366132,000000
GE 2021-09-27 104,550003 106,330002 104,389999 105,349998 8045427,000000
GE 2021-09-24 102,660004 104,190002 102,599998 103,800003 6554525,000000
GE 2021-09-23 99,529999 104,080002 99,529999 102,959999 11578863,000000
GE 2021-09-22 97,669998 99,029999 97,379997 98,540001 11185212,000000
GE 2021-09-21 99,900002 99,989998 96,209999 96,820000 15520008,000000
GE 2021-09-20 98,500000 99,860001 97,269997 99,809998 10091769,000000
GE 2021-09-17 101,150002 101,860001 100,129997 100,470001 10575238,000000
GE 2021-09-16 102,389999 102,699997 100,830002 101,339996 5926931,000000
GE 2021-09-15 100,790001 102,470001 100,690002 102,160004 8089736,000000
GE 2021-09-14 104,540001 104,550003 100,070000 100,379997 15922804,000000
GE 2021-09-13 102,650002 104,849998 102,029999 104,459999 12411627,000000
GE 2021-09-10 103,290001 103,930000 101,779999 102,000000 9451603,000000
GE 2021-09-09 102,360001 104,910004 102,110001 103,290001 9189718,000000
GE 2021-09-08 102,949997 104,709999 100,419998 102,580002 11951526,000000
GE 2021-09-07 104,500000 104,940002 102,320000 103,290001 10366354,000000
GE 2021-09-03 106,000000 107,360001 104,080002 104,750000 7578701,000000
GE 2021-09-02 104,000000 106,339996 103,980003 106,260002 8441669,000000
GE 2021-09-01 105,360001 105,470001 103,260002 103,660004 7893052,000000
GE 2021-08-31 104,940002 106,360001 104,470001 105,410004 10951576,000000
GE 2021-08-30 106,330002 106,459999 104,800003 105,190002 7140997,000000
GE 2021-08-27 103,900002 106,139999 103,930000 106,029999 7732809,000000
GE 2021-08-26 104,459999 104,620003 102,839996 103,379997 8164229,000000
GE 2021-08-25 103,360001 105,129997 102,550003 104,699997 7854085,000000
GE 2021-08-24 101,290001 103,510002 101,070000 103,269997 6760295,000000
GE 2021-08-23 100,599998 101,480003 100,269997 100,970001 5789021,000000
GE 2021-08-20 99,589996 100,669998 99,099998 100,050003 6295301,000000
GE 2021-08-19 100,000000 100,820000 98,599998 99,419998 10769400,000000
GE 2021-08-18 101,080002 103,470001 100,760002 101,410004 6375087,000000
GE 2021-08-17 102,540001 103,269997 100,370003 101,620003 8069305,000000
GE 2021-08-16 104,230003 104,279999 102,250000 103,349998 6610278,000000
GE 2021-08-13 106,500000 106,620003 104,580002 104,919998 5515753,000000
GE 2021-08-12 106,190002 107,220001 105,239998 106,519997 6400312,000000
GE 2021-08-11 106,209999 106,209999 103,820000 106,040001 8301099,000000
GE 2021-08-10 103,809998 106,330002 103,199997 106,080002 7918653,000000
GE 2021-08-09 10356,000000 104,269997 102,040001 103,709999 7954709,000000
GE 2021-08-06 103,360001 105,260002 103,500000 104,519997 10896068,000000
GE 2021-08-05 103,000000 104,639999 102,519997 103,019997 8086602,000000
GE 2021-08-04 101,809998 103,440002 101,459999 102,910004 13659979,000000
GE 2021-08-03 100,199997 103,199997 98,110001 103,059998 13972141,000000
GE 2021-08-02 104,480003 107,209999 100,449997 100,599998 24526452,000000
GE 2021-07-30 13,160000 13,220000 12,920000 12,950000 58278404,000000
GE 2021-07-29 13,190000 13,380000 13,090000 13,290000 48230776,000000
GE 2021-07-28 13,150000 13,480000 13,040000 13,130000 65125504,000000
GE 2021-07-27 13,330000 13,470000 12,800000 13,080000 118660288,000000
GE 2021-07-26 12,660000 12,940000 12,630000 12,920000 53534312,000000
GE 2021-07-23 12,800000 12,880000 12,630000 12,710000 37588080,000000
GE 2021-07-22 13,050000 13,060000 12,700000 12,700000 43246012,000000
GE 2021-07-21 13,050000 13,060000 12,800000 12,860000 11928412,000000
GE 2021-07-20 12,010000 12,740000 11,990000 12,700000 75057760,000000
GE 2021-07-19 12,190000 12,560000 11,820000 12,000000 96730808,000000
GE 2021-07-16 12,800000 12,870000 12,520000 12,550000 45496424,000000
GE 2021-07-15 12,690000 12,920000 12,570000 12,760000 51341324,000000
GE 2021-07-14 12,880000 12,980000 12,720000 12,810000 44600636,000000
GE 2021-07-13 13,090000 13,090000 12,880000 12,890000 38575272,000000
GE 2021-07-12 13,060000 13,140000 12,900000 13,110000 54503448,000000
GE 2021-07-09 13,010000 13,190000 12,950000 13,160000 41322304,000000
GE 2021-07-08 12,730000 12,940000 12,610000 12,870000 53342224,000000
GE 2021-07-07 12,880000 13,070000 12,740000 12,980000 59447296,000000
GE 2021-07-06 13,280000 13,320000 12,820000 12,920000 70453984,000000
GE 2021-07-02 13,540000 13,540000 13,310000 13,360000 32255804,000000
GE 2021-07-01 13,580000 13,630000 13,360000 13,480000 46611328,000000
GE 2021-06-30 13,150000 13,530000 13,050000 13,460000 66190104,000000
GE 2021-06-29 13,060000 13,230000 12,960000 13,090000 66694632,000000
GE 2021-06-28 13,160000 13,160000 12,790000 12,890000 52940032,000000
GE 2021-06-25 13,160000 13,240000 13,100000 13,160000 34115592,000000
GE 2021-06-24 13,060000 13,200000 12,920000 13,150000 47202024,000000
GE 2021-06-23 13,020000 13,190000 12,940000 12,950000 42945468,000000
GE 2021-06-22 13,120000 13,190000 12,940000 13,030000 37939556,000000
GE 2021-06-21 12,890000 13,190000 12,860000 13,190000 53284436,000000
GE 2021-06-18 12,840000 13,020000 12,750000 12,780000 81360568,000000
GE 2021-06-17 13,410000 13,510000 12,910000 13,000000 76747008,000000
GE 2021-06-16 13,500000 13,650000 13,290000 13,440000 69898512,000000
GE 2021-06-15 13,450000 13,570000 13,310000 13,540000 37336712,000000
GE 2021-06-14 13,780000 13,830000 13,410000 13,470000 44607328,000000
GE 2021-06-11 13,650000 13,780000 13,570000 13,690000 38187552,000000
GE 2021-06-10 13,810000 13,870000 13,590000 13,630000 49490816,000000
GE 2021-06-09 13,770000 13,810000 13,670000 13,730000 55767720,000000
GE 2021-06-08 13,970000 13,990000 13,740000 13,900000 44088552,000000
GE 2021-06-07 14,000000 14,070000 13,860000 13,910000 37273416,000000
GE 2021-06-04 14,160000 14,200000 13,860000 13,960000 58526872,000000
GE 2021-06-03 13,990000 14,370000 13,940000 14,090000 62150460,000000
GE 2021-06-02 14,180000 14,180000 14,010000 14,090000 39062288,000000
GE 2021-06-01 14,230000 14,340000 14,100000 14,150000 50027716,000000
GE 2021-05-28 14,290000 14,340000 14,030000 14,060000 72571888,000000
GE 2021-05-27 13,600000 14,400000 13,590000 14,350000 184588608,000000
GE 2021-05-26 13,120000 13,430000 13,040000 13,400000 60269700,000000
GE 2021-05-25 13,200000 13,290000 13,100000 13,120000 47329700,000000
GE 2021-05-24 13,290000 13,310000 13,120000 13,180000 39012800,000000
GE 2021-05-21 13,110000 13,280000 13,050000 13,230000 53215400,000000
GE 2021-05-20 13,090000 13,110000 12,920000 13,060000 46474700,000000
GE 2021-05-19 12,900000 13,100000 12,790000 13,090000 59416200,000000
GE 2021-05-18 13,180000 13,270000 12,970000 12,970000 48926300,000000
GE 2021-05-17 13,230000 13,340000 13,120000 13,150000 76337904,000000
GE 2021-05-14 13,120000 13,300000 13,030000 13,260000 50636700,000000
GE 2021-05-13 12,800000 13,040000 12,720000 12,970000 65582800,000000
GE 2021-05-12 13,080000 13,130000 12,770000 12,820000 70849696,000000
GE 2021-05-11 13,190000 13,290000 12,940000 13,090000 68012200,000000
GE 2021-05-10 13,310000 13,580000 13,300000 13,350000 65562000,000000
GE 2021-05-07 13,160000 13,340000 13,070000 13,300000 53824500,000000
GE 2021-05-06 13,220000 13,310000 13,030000 13,210000 62777200,000000
GE 2021-05-05 13,160000 13,290000 13,160000 13,210000 35448400,000000
GE 2021-05-04 13,340000 13,390000 13,070000 13,120000 77538200,000000
GE 2021-05-03 13,240000 13,530000 13,170000 13,450000 63472500,000000
GE 2021-04-30 13,160000 13,350000 13,080000 13,120000 49863500,000000
GE 2021-04-29 13,180000 13,290000 13,080000 13,210000 55157600,000000
GE 2021-04-28 13,330000 13,350000 13,150000 13,200000 66095400,000000
GE 2021-04-27 13,500000 13,540000 12,910000 13,490000 149775008,000000
GE 2021-04-26 13,630000 14,000000 13,550000 13,570000 93778896,000000
GE 2021-04-23 13,500000 13,610000 13,360000 13,550000 46638100,000000
GE 2021-04-22 13,350000 13,680000 13,280000 13,410000 52607800,000000
GE 2021-04-21 12,930000 13,380000 12,770000 13,350000 49608100,000000
GE 2021-04-20 13,410000 13,410000 12,900000 13,060000 61456700,000000
GE 2021-04-19 13,320000 13,470000 13,170000 13,460000 44875800,000000
GE 2021-04-16 13,630000 13,680000 13,350000 13,390000 50024400,000000
GE 2021-04-15 13,730000 13,750000 13,440000 13,550000 50881800,000000
GE 2021-04-14 13,430000 13,790000 13,420000 13,680000 64639000,000000
GE 2021-04-13 13,510000 13,540000 13,260000 13,440000 51223800,000000
GE 2021-04-12 13,610000 13,680000 13,470000 13,590000 42077000,000000
GE 2021-04-09 13,500000 13,830000 13,420000 13,600000 63246000,000000
GE 2021-04-08 13,260000 13,500000 13,090000 13,450000 54919000,000000
GE 2021-04-07 13,400000 13,530000 13,260000 13,390000 41765400,000000
GE 2021-04-06 13,460000 13,500000 13,370000 13,400000 40052200,000000
GE 2021-04-05 13,470000 13,570000 13,370000 13,460000 50738900,000000
GE 2021-04-01 13,230000 13,360000 13,150000 13,280000 59183800,000000
GE 2021-03-31 13,380000 13,430000 13,130000 13,130000 62586000,000000
GE 2021-03-30 12,980000 13,360000 12,900000 13,300000 52925100,000000
GE 2021-03-29 12,920000 13,050000 12,780000 12,950000 53762900,000000
GE 2021-03-26 12,950000 13,130000 12,710000 12,990000 60524700,000000
GE 2021-03-25 12,400000 12,930000 12,230000 12,850000 73391904,000000
GE 2021-03-24 12,760000 13,020000 12,500000 12,500000 62073500,000000
GE 2021-03-23 12,960000 13,180000 12,550000 12,660000 65655100,000000
GE 2021-03-22 13,160000 13,240000 12,930000 13,130000 52789100,000000
GE 2021-03-19 13,200000 13,350000 12,980000 13,220000 68472000,000000
GE 2021-03-18 13,590000 13,690000 13,190000 13,250000 63761100,000000
GE 2021-03-17 13,200000 13,610000 13,130000 13,610000 79227104,000000
GE 2021-03-16 13,330000 13,350000 13,070000 13,150000 74456200,000000
GE 2021-03-15 12,740000 13,360000 12,730000 13,350000 111402496,000000
GE 2021-03-12 12,240000 12,620000 12,230000 12,580000 134551904,000000
GE 2021-03-11 12,690000 12,860000 11,950000 12,270000 305805312,000000
GE 2021-03-10 13,650000 13,740000 12,920000 13,250000 220230400,000000
GE 2021-03-09 14,100000 14,420000 13,830000 14,000000 114467696,000000
GE 2021-03-08 14,210000 14,340000 13,810000 14,170000 143717600,000000
GE 2021-03-05 13,800000 13,810000 13,140000 13,600000 104975504,000000
GE 2021-03-04 13,880000 14,130000 13,180000 13,560000 166561696,000000
GE 2021-03-03 13,090000 13,620000 13,050000 13,430000 117572304,000000
GE 2021-03-02 13,150000 13,250000 12,970000 12,970000 77205400,000000
GE 2021-03-01 12,920000 13,290000 12,790000 13,100000 78037600,000000
GE 2021-02-26 12,680000 12,840000 12,410000 12,530000 88729800,000000
GE 2021-02-25 13,100000 13,270000 12,660000 12,750000 92337296,000000
GE 2021-02-24 12,800000 13,350000 12,650000 13,110000 106791000,000000
GE 2021-02-23 12,600000 12,650000 12,180000 12,580000 72042496,000000
GE 2021-02-22 12,070000 12,700000 12,030000 12,490000 96636304,000000
GE 2021-02-19 11,720000 12,030000 11,680000 12,010000 61049000,000000
GE 2021-02-18 11,840000 11,860000 11,510000 11,620000 48854600,000000
GE 2021-02-17 11,840000 11,950000 11,760000 11,850000 42940100,000000
GE 2021-02-16 11,820000 11,980000 11,780000 11,960000 60312000,000000
GE 2021-02-12 11,410000 11,740000 11,380000 11,720000 58439700,000000
GE 2021-02-11 11,390000 11,470000 11,190000 11,450000 51829200,000000
GE 2021-02-10 11,590000 11,590000 11,380000 11,390000 45559900,000000
GE 2021-02-09 11,560000 11,600000 11,410000 11,530000 52738300,000000
GE 2021-02-08 11,470000 11,650000 11,410000 11,600000 42454500,000000
GE 2021-02-05 11,510000 11,550000 11,320000 11,390000 51818400,000000
GE 2021-02-04 11,230000 11,500000 11,190000 11,440000 66767800,000000
GE 2021-02-03 11,240000 11,300000 11,070000 11,190000 54214800,000000
GE 2021-02-02 10,880000 11,350000 10,840000 11,230000 84465904,000000
GE 2021-02-01 10,860000 11,000000 10,640000 10,730000 66685800,000000
GE 2021-01-29 11,000000 11,240000 10,670000 10,670000 109258800,000000
GE 2021-01-28 11,410000 11,470000 11,070000 11,080000 94099296,000000
GE 2021-01-27 11,080000 11,560000 10,640000 11,370000 149439904,000000
GE 2021-01-26 12,030000 12,230000 11,200000 11,280000 211803392,000000
GE 2021-01-25 11,140000 11,150000 10,770000 10,980000 92020896,000000
GE 2021-01-22 10,970000 11,180000 10,900000 11,100000 52919400,000000
GE 2021-01-21 11,400000 11,430000 11,070000 11,060000 65602700,000000
GE 2021-01-20 11,500000 11,500000 11,300000 11,380000 59015900,000000
GE 2021-01-19 11,480000 11,650000 11,400000 11,420000 63499400,000000
GE 2021-01-15 11,600000 11,600000 11,250000 11,320000 73609504,000000
GE 2021-01-14 11,610000 11,730000 11,580000 11,650000 59209500,000000
GE 2021-01-13 11,780000 11,820000 11,520000 11,560000 53713600,000000
GE 2021-01-12 11,510000 11,910000 11,410000 11,770000 91439296,000000
GE 2021-01-11 11,110000 11,530000 11,060000 11,440000 67253600,000000
GE 2021-01-08 11,290000 11,440000 11,160000 11,330000 72719696,000000
GE 2021-01-07 11,560000 11,570000 11,240000 11,260000 75289800,000000
GE 2021-01-06 10,830000 11,620000 10,830000 11,350000 131584600,000000
GE 2021-01-05 10,430000 10,880000 10,420000 10,760000 83700304,000000
GE 2021-01-04 10,890000 10,900000 10,400000 10,460000 79949504,000000
GE 2020-12-31 10,650000 10,830000 10,580000 10,790000 47702300,000000
GE 2020-12-30 10,580000 10,850000 10,550000 10,700000 50621000,000000
GE 2020-12-29 10,660000 10,770000 10,540000 10,550000 53035900,000000
GE 2020-12-28 10,700000 10,780000 10,580000 10,630000 53796700,000000
GE 2020-12-24 10,850000 10,850000 10,620000 10,640000 30049700,000000
GE 2020-12-23 10,680000 10,980000 10,620000 10,850000 60504500,000000
GE 2020-12-22 10,710000 10,760000 10,490000 10,600000 89007504,000000
GE 2020-12-21 10,470000 10,870000 10,360000 10,760000 85818704,000000
GE 2020-12-18 10,780000 11,120000 10,740000 10,800000 114753600,000000
GE 2020-12-17 10,940000 10,990000 10,800000 10,860000 62446000,000000
GE 2020-12-16 11,130000 11,150000 10,900000 10,910000 58815800,000000
GE 2020-12-15 10,950000 11,150000 10,650000 11,090000 86613904,000000
GE 2020-12-14 11,270000 11,350000 10,790000 10,810000 79317504,000000
GE 2020-12-11 11,280000 11,410000 11,020000 11,140000 88985696,000000
GE 2020-12-10 11,080000 11,480000 11,060000 11,300000 95671600,000000
GE 2020-12-09 11,000000 11,490000 11,000000 11,370000 126135504,000000
GE 2020-12-08 10,820000 11,030000 10,790000 10,940000 93378304,000000
GE 2020-12-07 10,890000 11,100000 10,760000 10,840000 97404000,000000
GE 2020-12-04 10,670000 10,930000 10,510000 10,860000 135020896,000000
GE 2020-12-03 10,400000 10,700000 10,390000 10,580000 91452896,000000
GE 2020-12-02 10,080000 10,480000 10,010000 10,410000 77235600,000000
GE 2020-12-01 10,330000 10,480000 10,110000 10,130000 86767104,000000
GE 2020-11-30 10,390000 10,390000 9,960000 10,160000 125104096,000000
GE 2020-11-27 10,550000 10,560000 10,310000 10,380000 54154800,000000
GE 2020-11-25 10,530000 10,560000 10,340000 10,480000 109872896,000000
GE 2020-11-24 10,710000 10,850000 10,400000 10,430000 176288800,000000
GE 2020-11-23 9,860000 10,270000 9,860000 10,050000 108197296,000000
GE 2020-11-20 9,640000 9,830000 9,590000 9,740000 80135504,000000
GE 2020-11-19 9,620000 9,760000 9,510000 9,640000 87177504,000000
GE 2020-11-18 9,970000 10,050000 9,730000 9,710000 148865792,000000
GE 2020-11-17 9,450000 9,740000 9,330000 9,660000 90348600,000000
GE 2020-11-16 9,610000 9,640000 9,420000 9,550000 118772000,000000
GE 2020-11-13 8,860000 9,250000 8,850000 9,230000 129980304,000000
GE 2020-11-12 8,760000 8,870000 8,670000 8,750000 79518400,000000
GE 2020-11-11 9,110000 9,120000 8,830000 8,880000 87440000,000000
GE 2020-11-10 8,820000 9,100000 8,750000 8,970000 164733600,000000
GE 2020-11-09 9,350000 9,410000 8,610000 8,710000 193282704,000000
GE 2020-11-06 8,020000 8,140000 7,960000 8,080000 84125504,000000
GE 2020-11-05 7,950000 8,050000 7,910000 7,980000 85806800,000000
GE 2020-11-04 7,690000 8,020000 7,530000 7,840000 126925104,000000
GE 2020-11-03 7,650000 7,920000 7,540000 7,840000 97872496,000000
GE 2020-11-02 7,500000 7,580000 7,330000 7,510000 108878304,000000
GE 2020-10-30 7,340000 7,540000 7,290000 7,410000 102370096,000000
GE 2020-10-29 7,660000 7,740000 7,310000 7,360000 123298000,000000
GE 2020-10-28 7,510000 7,860000 7,410000 7,410000 253494096,000000
GE 2020-10-27 7,400000 7,400000 7,090000 7,090000 98170000,000000
GE 2020-10-26 7,460000 7,560000 7,280000 7,370000 104254400,000000
GE 2020-10-23 7,930000 8,030000 7,560000 7,620000 132563200,000000
GE 2020-10-22 7,330000 7,750000 7,320000 7,710000 95766896,000000
GE 2020-10-21 7,280000 7,410000 7,270000 7,310000 73811104,000000
GE 2020-10-20 7,350000 7,420000 7,270000 7,330000 98420096,000000
GE 2020-10-19 7,390000 7,470000 7,230000 7,280000 130837104,000000
GE 2020-10-16 6,960000 7,350000 6,940000 7,280000 169147296,000000
GE 2020-10-15 6,700000 6,880000 6,610000 6,860000 89252704,000000
GE 2020-10-14 6,720000 6,890000 6,720000 6,810000 97948704,000000
GE 2020-10-13 6,790000 6,820000 6,660000 6,710000 75287600,000000
GE 2020-10-12 6,920000 6,920000 6,740000 6,820000 89036400,000000
GE 2020-10-09 7,070000 7,070000 6,700000 6,830000 171507504,000000
GE 2020-10-08 6,360000 6,670000 6,340000 6,640000 103167296,000000
GE 2020-10-07 6,220000 6,400000 6,210000 6,300000 83286096,000000
GE 2020-10-06 6,430000 6,580000 6,110000 6,160000 170066208,000000
GE 2020-10-05 6,390000 6,450000 6,320000 6,400000 58283600,000000
GE 2020-10-02 6,050000 6,400000 6,050000 6,380000 90076400,000000
GE 2020-10-01 6,270000 6,290000 6,110000 6,230000 79175600,000000
GE 2020-09-30 6,140000 6,290000 6,140000 6,220000 96781600,000000
GE 2020-09-29 6,210000 6,230000 6,060000 6,110000 73571600,000000
GE 2020-09-28 6,230000 6,310000 6,180000 6,190000 83292800,000000
GE 2020-09-25 6,060000 6,170000 6,020000 6,100000 79778704,000000
GE 2020-09-24 6,100000 6,180000 6,000000 6,040000 95469800,000000
GE 2020-09-23 6,280000 6,420000 6,100000 6,090000 88644704,000000
GE 2020-09-22 6,400000 6,580000 6,210000 6,230000 140900992,000000
GE 2020-09-21 6,630000 6,650000 6,230000 6,330000 162739600,000000
GE 2020-09-18 6,920000 7,140000 6,870000 6,860000 145280800,000000
GE 2020-09-17 6,810000 7,180000 6,670000 7,030000 261040304,000000
GE 2020-09-16 6,100000 6,810000 6,050000 6,730000 255986496,000000
GE 2020-09-15 6,170000 6,220000 6,020000 6,080000 86350800,000000
GE 2020-09-14 5,990000 6,160000 5,960000 6,130000 74002096,000000
GE 2020-09-11 6,040000 6,050000 5,930000 5,930000 71918600,000000
GE 2020-09-10 6,170000 6,200000 6,000000 5,980000 97324800,000000
GE 2020-09-09 6,200000 6,200000 6,020000 6,140000 109044304,000000
GE 2020-09-08 6,320000 6,360000 6,130000 6,120000 120646000,000000
GE 2020-09-04 6,430000 6,560000 6,260000 6,400000 89675904,000000
GE 2020-09-03 6,390000 6,650000 6,280000 6,300000 94124896,000000
GE 2020-09-02 6,200000 6,450000 6,170000 6,420000 83816600,000000
GE 2020-09-01 6,270000 6,400000 6,150000 6,170000 93181600,000000
GE 2020-08-31 6,510000 6,690000 6,260000 6,320000 141872992,000000
GE 2020-08-28 6,510000 6,620000 6,470000 6,590000 59161700,000000
GE 2020-08-27 6,520000 6,630000 6,450000 6,460000 73387904,000000
GE 2020-08-26 6,620000 6,620000 6,440000 6,460000 57304000,000000
GE 2020-08-25 6,650000 6,700000 6,480000 6,570000 69449104,000000
GE 2020-08-24 6,350000 6,640000 6,300000 6,610000 102785400,000000
GE 2020-08-21 6,250000 6,380000 6,230000 6,290000 59851500,000000
GE 2020-08-20 6,330000 6,380000 6,210000 6,250000 63764000,000000
GE 2020-08-19 6,470000 6,570000 6,350000 6,360000 54362000,000000
GE 2020-08-18 6,490000 6,570000 6,410000 6,420000 42686000,000000
GE 2020-08-17 6,670000 6,690000 6,450000 6,450000 59029400,000000
GE 2020-08-14 6,540000 6,720000 6,470000 6,640000 50397200,000000
GE 2020-08-13 6,590000 6,760000 6,590000 6,580000 53428500,000000
GE 2020-08-12 6,870000 6,880000 6,580000 6,700000 70143200,000000
GE 2020-08-11 6,870000 7,000000 6,690000 6,710000 93141504,000000
GE 2020-08-10 6,430000 6,700000 6,380000 6,650000 94345000,000000
GE 2020-08-07 6,290000 6,460000 6,250000 6,380000 83064896,000000
GE 2020-08-06 6,330000 6,420000 6,280000 6,310000 69915696,000000
GE 2020-08-05 6,170000 6,400000 6,140000 6,380000 106097200,000000
GE 2020-08-04 6,100000 6,200000 6,100000 6,120000 71041800,000000
GE 2020-08-03 6,140000 6,190000 6,020000 6,090000 89769504,000000
GE 2020-07-31 6,250000 6,290000 6,000000 6,050000 142595296,000000
GE 2020-07-30 6,500000 6,510000 6,260000 6,240000 127526896,000000
GE 2020-07-29 6,990000 7,000000 6,520000 6,570000 148442400,000000
GE 2020-07-28 6,700000 6,960000 6,690000 6,870000 76033600,000000
GE 2020-07-27 6,840000 6,850000 6,690000 6,690000 70704000,000000
GE 2020-07-24 7,020000 7,110000 6,820000 6,840000 65449500,000000
GE 2020-07-23 7,060000 7,120000 6,970000 7,020000 68628496,000000
GE 2020-07-22 6,990000 7,090000 6,900000 7,040000 65508300,000000
GE 2020-07-21 6,940000 7,150000 6,900000 7,020000 69875696,000000
GE 2020-07-20 7,010000 7,060000 6,860000 6,850000 49065600,000000
GE 2020-07-17 7,060000 7,150000 6,980000 7,050000 59958000,000000
GE 2020-07-16 7,060000 7,180000 6,990000 7,030000 52345300,000000
GE 2020-07-15 7,090000 7,210000 7,030000 7,120000 89827104,000000
GE 2020-07-14 6,660000 6,890000 6,570000 6,860000 69509200,000000
GE 2020-07-13 6,760000 6,820000 6,640000 6,680000 68492400,000000
GE 2020-07-10 6,540000 6,720000 6,530000 6,670000 63423400,000000
GE 2020-07-09 6,830000 6,830000 6,580000 6,560000 74748000,000000
GE 2020-07-08 6,820000 6,870000 6,720000 6,840000 64439300,000000
GE 2020-07-07 6,890000 6,890000 6,750000 6,740000 62433700,000000
GE 2020-07-06 6,980000 7,080000 6,890000 6,980000 75429400,000000
GE 2020-07-02 6,860000 7,040000 6,810000 6,800000 74151800,000000
GE 2020-07-01 6,930000 7,010000 6,710000 6,720000 120630800,000000
GE 2020-06-30 6,710000 6,870000 6,660000 6,810000 69517104,000000
GE 2020-06-29 6,570000 6,800000 6,500000 6,780000 75277296,000000
GE 2020-06-26 6,620000 6,650000 6,450000 6,460000 89409600,000000
GE 2020-06-25 6,500000 6,700000 6,420000 6,650000 73946600,000000
GE 2020-06-24 6,900000 6,900000 6,520000 6,500000 144666000,000000
GE 2020-06-23 7,090000 7,130000 6,970000 6,970000 80583904,000000
GE 2020-06-22 7,170000 7,180000 6,960000 7,010000 78289600,000000
GE 2020-06-19 7,420000 7,450000 7,090000 7,120000 88679504,000000
GE 2020-06-18 7,130000 7,320000 7,020000 7,250000 78398200,000000
GE 2020-06-17 7,500000 7,530000 7,200000 7,210000 75211296,000000
GE 2020-06-16 7,730000 7,740000 7,290000 7,430000 98161400,000000
GE 2020-06-15 6,950000 7,350000 6,850000 7,210000 102163800,000000
GE 2020-06-12 7,340000 7,430000 7,080000 7,220000 100985696,000000
GE 2020-06-11 7,060000 7,350000 6,840000 6,920000 124502896,000000
GE 2020-06-10 7,970000 7,980000 7,520000 7,570000 116954496,000000
GE 2020-06-09 8,190000 8,210000 7,900000 7,980000 117645200,000000
GE 2020-06-08 8,220000 8,570000 8,110000 8,420000 158459104,000000
GE 2020-06-05 8,450000 8,560000 7,830000 7,840000 167811600,000000
GE 2020-06-04 7,310000 7,750000 7,170000 7,700000 125193904,000000
GE 2020-06-03 7,220000 7,420000 7,180000 7,320000 122819504,000000
GE 2020-06-02 6,900000 7,180000 6,860000 7,020000 113575400,000000
GE 2020-06-01 6,580000 6,820000 6,490000 6,730000 75178704,000000
GFI 2022-06-27 9,670000 9,850000 9,600000 9,740000 8134767,000000
GFI 2022-06-24 9,180000 9,680000 9,140000 9,540000 9574877,000000
GFI 2022-06-23 9,460000 9,570000 9,015000 9,110000 8793869,000000
GFI 2022-06-22 9,680000 9,950000 9,430000 9,500000 8469121,000000
GFI 2022-06-21 10,020000 10,110000 9,560000 9,690000 13821836,000000
GFI 2022-06-17 9,820000 10,050000 9,610000 9,930000 18083128,000000
GFI 2022-06-16 9,370000 9,925000 9,220000 9,790000 11818685,000000
GFI 2022-06-15 9,630000 9,672000 9,095000 9,430000 11835653,000000
GFI 2022-06-14 9,350000 9,365000 9,100000 9,230000 9079564,000000
GFI 2022-06-13 9,270000 9,730000 9,260000 9,350000 13761035,000000
GFI 2022-06-10 9,270000 10,190000 9,230000 10,190000 22558148,000000
GFI 2022-06-09 9,460000 9,490000 9,190000 9,320000 6793713,000000
GFI 2022-06-08 9,520000 9,660000 9,420000 9,610000 8904076,000000
GFI 2022-06-07 9,480000 9,650000 9,410000 9,550000 7411878,000000
GFI 2022-06-06 9,780000 9,810000 9,300000 9,480000 11788152,000000
GFI 2022-06-03 9,900000 10,000000 9,620000 9,700000 15812721,000000
GFI 2022-06-02 9,910000 10,210000 9,820000 10,120000 24871226,000000
GFI 2022-06-01 9,590000 9,710000 9,370000 9,620000 25717466,000000
GFI 2022-05-31 10,550000 10,570000 9,290000 9,340000 65065728,000000
GFI 2022-05-27 11,830000 12,220000 11,740000 12,200000 8886118,000000
GFI 2022-05-26 11,570000 11,770000 11,460000 11,720000 4696511,000000
GFI 2022-05-25 11,490000 11,660000 11,410000 11,610000 3091631,000000
GFI 2022-05-24 11,490000 11,660000 11,410000 11,460000 1732835,000000
GFI 2022-05-23 11,810000 11,900000 11,560000 11,680000 3491611,000000
GFI 2022-05-20 11,470000 11,540000 11,170000 11,440000 3933637,000000
GFI 2022-05-19 11,390000 11,670000 11,290000 11,460000 8005312,000000
GFI 2022-05-18 11,300000 11,590000 11,110000 11,200000 7447648,000000
GFI 2022-05-17 11,610000 11,630000 11,230000 11,390000 4537292,000000
GFI 2022-05-13 10,930000 11,600000 10,890000 11,580000 4388580,000000
GFI 2022-05-12 10,790000 11,160000 10,670000 11,050000 11725936,000000
GFI 2022-05-11 11,610000 11,780000 11,400000 11,450000 4173555,000000
GFI 2022-05-10 11,900000 12,040000 11,220000 11,390000 6283822,000000
GFI 2022-05-09 12,060000 12,150000 11,670000 11,710000 5458655,000000
GFI 2022-05-06 12,460000 12,610000 12,320000 12,430000 4771406,000000
GFI 2022-05-05 13,650000 13,690000 12,540000 12,760000 5401643,000000
GFI 2022-05-04 13,330000 13,720000 13,230000 13,670000 4153411,000000
GFI 2022-05-03 13,210000 13,740000 13,170000 13,540000 3636797,000000
GFI 2022-05-02 12,980000 13,380000 12,800000 13,320000 2727488,000000
GFI 2022-04-29 13,790000 14,040000 13,420000 13,430000 4020697,000000
GFI 2022-04-27 13,230000 13,580000 13,190000 13,310000 5025177,000000
GFI 2022-04-26 13,500000 13,630000 13,140000 13,230000 3851671,000000
GFI 2022-04-25 13,080000 13,400000 12,830000 13,230000 6492882,000000
GFI 2022-04-22 13,860000 14,110000 13,510000 13,750000 5097645,000000
GFI 2022-04-21 14,680000 14,760000 13,770000 14,000000 7511438,000000
GFI 2022-04-20 14,490000 14,980000 14,340000 14,960000 4172288,000000
GFI 2022-04-19 15,860000 15,860000 14,130000 14,350000 12553439,000000
GFI 2022-04-18 15,770000 16,920000 15,770000 16,230000 9185477,000000
GFI 2022-04-14 15,200000 15,360000 14,970000 15,360000 3289740,000000
GFI 2022-04-13 15,260000 15,510000 15,070000 15,340000 2966247,000000
GFI 2022-04-12 15,710000 15,590000 15,040000 15,110000 4206565,000000
GFI 2022-04-11 15,710000 15,750000 14,960000 15,200000 4413507,000000
GFI 2022-04-08 14,950000 15,440000 14,910000 15,380000 4204439,000000
GFI 2022-04-07 14,680000 14,950000 14,580000 14,800000 4453088,000000
GFI 2022-04-06 14,790000 14,980000 14,480000 14,590000 5134075,000000
GFI 2022-04-05 15,080000 15,320000 14,600000 14,690000 8308473,000000
GFI 2022-04-04 15,790000 15,880000 14,640000 14,960000 6834983,000000
GFI 2022-04-01 15,310000 16,160000 15,190000 16,120001 5737927,000000
GFI 2022-03-31 15,530000 15,970000 15,400000 15,460000 5662407,000000
GFI 2022-03-30 15,330000 15,720000 15,300000 15,540000 4374976,000000
GFI 2022-03-29 14,900000 15,330000 14,610000 15,310000 6631202,000000
GFI 2022-03-28 15,410000 15,620000 15,250000 15,470000 4883695,000000
GFI 2022-03-25 15,630000 15,830000 15,410000 15,650000 5276309,000000
GFI 2022-03-24 16,530001 16,590000 15,910000 15,920000 5991130,000000
GFI 2022-03-23 15,920000 16,430000 15,760000 16,400000 7225646,000000
GFI 2022-03-22 16,000000 16,010000 15,220000 15,640000 6670990,000000
GFI 2022-03-21 15,500000 16,360001 15,500000 15,960000 6773107,000000
GFI 2022-03-18 15,740000 15,890000 15,520000 15,590000 11280380,000000
GFI 2022-03-17 15,930000 16,190001 15,540000 15,740000 10640232,000000
GFI 2022-03-16 15,800000 16,090000 15,390000 15,730000 7243659,000000
GFI 2022-03-15 14,980000 16,209999 14,910000 15,950000 9137654,000000
GFI 2022-03-14 16,000000 16,110001 15,360000 15,640000 10593595,000000
GFI 2022-03-11 16,280001 16,840000 16,160000 16,670000 9090095,000000
GFI 2022-03-10 16,340000 16,959999 16,340000 16,709999 9324256,000000
GFI 2022-03-09 15,760000 16,440001 15,350000 16,350000 13413207,000000
GFI 2022-03-08 16,370001 17,190001 15,540000 16,100000 18547720,000000
GFI 2022-03-07 16,150000 16,200001 15,440000 16,040001 17152018,000000
GFI 2022-03-04 14,650000 15,970000 14,650000 15,520000 18149116,000000
GFI 2022-03-03 14,180000 14,440000 13,960000 14,420000 10087435,000000
GFI 2022-03-02 14,250000 14,320000 13,880000 14,140000 11841374,000000
GFI 2022-03-01 14,270000 14,860000 14,240000 14,490000 14931572,000000
GFI 2022-02-28 13,740000 14,190000 13,570000 14,020000 16657022,000000
GFI 2022-02-25 13,030000 13,320000 12,880000 13,210000 9647030,000000
GFI 2022-02-24 13,710000 13,770000 12,920000 13,270000 13643472,000000
GFI 2022-02-23 12,740000 13,480000 12,700000 13,270000 11872543,000000
GFI 2022-02-22 13,080000 13,230000 12,660000 12,700000 11392553,000000
GFI 2022-02-18 12,890000 13,230000 12,700000 13,080000 14931625,000000
GFI 2022-02-17 12,090000 12,860000 12,030000 12,790000 15490799,000000
GFI 2022-02-16 11,820000 12,140000 11,740000 12,080000 10325125,000000
GFI 2022-02-15 11,770000 11,860000 11,470000 11,790000 10129709,000000
GFI 2022-02-14 11,890000 12,340000 11,880000 12,280000 14442625,000000
GFI 2022-02-11 10,880000 11,660000 10,860000 11,400000 7127374,000000
GFI 2022-02-10 11,170000 11,360000 10,780000 10,840000 8588095,000000
GFI 2022-02-09 11,050000 11,310000 11,040000 11,210000 6509653,000000
GFI 2022-02-08 10,770000 11,180000 10,770000 11,170000 6110427,000000
GFI 2022-02-07 10,510000 10,840000 10,360000 10,760000 6088353,000000
GFI 2022-02-04 10,270000 10,630000 10,280000 10,440000 5266427,000000
GFI 2022-02-03 10,430000 10,580000 10,300000 10,320000 7131181,000000
GFI 2022-02-02 10,650000 10,740000 10,520000 10,550000 12907501,000000
GFI 2022-02-01 10,810000 10,840000 10,430000 10,620000 9989705,000000
GFI 2022-01-31 10,280000 10,610000 10,200000 10,600000 10756385,000000
GFI 2022-01-28 9,990000 10,070000 9,850000 10,000000 9555952,000000
GFI 2022-01-27 10,260000 10,440000 9,940000 10,070000 12801865,000000
GFI 2022-01-26 11,100000 11,300000 10,600000 10,750000 10784431,000000
GFI 2022-01-25 10,940000 11,390000 10,820000 11,330000 6500261,000000
GFI 2022-01-24 10,900000 10,970000 10,510000 10,940000 10615508,000000
GFI 2022-01-21 11,090000 11,180000 10,860000 10,930000 9604285,000000
GFI 2022-01-20 11,150000 11,270000 10,900000 10,920000 8763166,000000
GFI 2022-01-19 10,060000 11,190000 10,000000 11,100000 18843528,000000
GFI 2022-01-18 10,120000 10,310000 9,760000 9,840000 10919147,000000
GFI 2022-01-14 10,690000 10,700000 10,470000 10,510000 2906497,000000
GFI 2022-01-13 10,840000 10,880000 10,680000 10,680000 3780756,000000
GFI 2022-01-12 10,740000 10,950000 10,670000 10,920000 5888493,000000
GFI 2022-01-11 10,410000 10,600000 10,290000 10,600000 4362210,000000
GFI 2022-01-10 10,100000 10,300000 10,010000 10,290000 4070993,000000
GFI 2022-01-07 10,080000 10,190000 10,000000 10,180000 4216643,000000
GFI 2022-01-06 10,050000 10,080000 9,890000 9,990000 5809196,000000
GFI 2022-01-05 10,670000 10,800000 10,260000 10,290000 6922209,000000
GFI 2022-01-04 10,630000 10,780000 10,460000 10,490000 6303022,000000
GFI 2022-01-03 10,800000 10,840000 10,600000 10,610000 3556404,000000
GFI 2021-12-31 10,950000 11,060000 10,820000 10,990000 2517349,000000
GFI 2021-12-30 10,790000 10,960000 10,700000 10,960000 5063122,000000
GFI 2021-12-29 10,480000 10,840000 10,460000 10,740000 4405898,000000
GFI 2021-12-28 10,680000 10,840000 10,520000 10,540000 3252484,000000
GFI 2021-12-27 10,550000 10,710000 10,390000 10,690000 3088870,000000
GFI 2021-12-23 10,550000 10,650000 10,380000 10,580000 2402417,000000
GFI 2021-12-22 10,600000 10,630000 10,410000 10,590000 4529186,000000
GFI 2021-12-21 10,450000 10,650000 10,290000 10,590000 5919774,000000
GFI 2021-12-20 10,420000 10,450000 10,250000 10,340000 4391191,000000
GFI 2021-12-17 10,620000 10,740000 10,290000 10,410000 14026175,000000
GFI 2021-12-16 9,990000 10,420000 9,990000 10,400000 5748418,000000
GFI 2021-12-15 10,030000 10,030000 9,720000 9,930000 5975619,000000
GFI 2021-12-14 9,890000 10,090000 9,740000 10,010000 7958663,000000
GFI 2021-12-13 10,210000 9,980000 9,780000 9,840000 6152688,000000
GFI 2021-12-10 10,210000 10,240000 9,700000 9,790000 9907492,000000
GFI 2021-12-09 10,390000 10,410000 10,130000 10,210000 5262076,000000
GFI 2021-12-08 10,410000 10,450000 10,270000 10,390000 4758695,000000
GFI 2021-12-07 10,740000 10,810000 10,260000 10,380000 8199080,000000
GFI 2021-12-06 10,960000 11,030000 10,810000 10,860000 4369855,000000
GFI 2021-12-03 10,980000 11,120000 10,770000 11,000000 6690029,000000
GFI 2021-12-02 11,010000 11,160000 10,770000 10,940000 6600519,000000
GFI 2021-12-01 11,760000 11,770000 10,990000 11,000000 8276630,000000
GFI 2021-11-30 11,570000 11,790000 11,280000 11,340000 9544745,000000
GFI 2021-11-29 10,740000 10,940000 10,600000 10,920000 4363836,000000
GFI 2021-11-26 10,790000 10,790000 10,450000 10,690000 3031768,000000
GFI 2021-11-24 10,730000 10,790000 10,460000 10,620000 5491846,000000
GFI 2021-11-23 10,850000 10,960000 10,730000 10,880000 6229847,000000
GFI 2021-11-22 10,800000 10,980000 10,580000 10,880000 5065748,000000
GFI 2021-11-19 10,820000 10,970000 10,820000 10,840000 5437474,000000
GFI 2021-11-18 10,810000 10,960000 10,770000 10,830000 3943762,000000
GFI 2021-11-17 10,990000 11,220000 10,930000 10,980000 6459554,000000
GFI 2021-11-16 10,960000 11,110000 10,710000 10,820000 7694594,000000
GFI 2021-11-15 10,550000 10,800000 10,550000 10,760000 4071410,000000
GFI 2021-11-12 10,440000 10,580000 10,370000 10,520000 3713627,000000
GFI 2021-11-11 10,520000 10,700000 10,300000 10,510000 6894184,000000
GFI 2021-11-10 9,940000 10,160000 9,800000 9,910000 7390497,000000
GFI 2021-11-09 9,490000 9,540000 9,320000 9,540000 2992675,000000
GFI 2021-11-08 9,430000 9,450000 9,300000 9,440000 2889316,000000
GFI 2021-11-05 9,320000 9,370000 9,140000 9,330000 4386857,000000
GFI 2021-11-04 9,490000 9,600000 9,220000 9,220000 3108535,000000
GFI 2021-11-03 9,110000 9,380000 8,980000 9,350000 4614544,000000
GFI 2021-11-02 9,250000 9,290000 9,150000 9,280000 1754334,000000
GFI 2021-11-01 9,260000 9,310000 9,140000 9,270000 3434689,000000
GFI 2021-10-29 9,410000 9,430000 9,220000 9,280000 3748954,000000
GFI 2021-10-28 9,700000 9,820000 9,570000 9,590000 3159434,000000
GFI 2021-10-27 9,740000 9,820000 9,650000 9,690000 1984319,000000
GFI 2021-10-26 9,660000 9,790000 9,590000 9,780000 2413710,000000
GFI 2021-10-25 9,800000 9,840000 9,700000 9,740000 2967986,000000
GFI 2021-10-22 9,590000 10,040000 9,580000 9,660000 6358156,000000
GFI 2021-10-21 9,420000 9,450000 9,280000 9,380000 3646467,000000
GFI 2021-10-20 9,550000 9,650000 9,430000 9,450000 4246580,000000
GFI 2021-10-19 9,480000 9,500000 9,320000 9,390000 2709470,000000
GFI 2021-10-18 9,300000 9,400000 9,210000 9,230000 2675008,000000
GFI 2021-10-15 9,090000 9,400000 9,010000 9,370000 4584080,000000
GFI 2021-10-14 9,540000 9,600000 9,380000 9,510000 5299889,000000
GFI 2021-10-13 9,260000 9,450000 9,230000 9,390000 6219989,000000
GFI 2021-10-12 8,900000 9,170000 8,840000 9,060000 4058003,000000
GFI 2021-10-11 8,770000 8,910000 8,660000 8,770000 3233580,000000
GFI 2021-10-08 8,930000 8,990000 8,650000 8,740000 3562209,000000
GFI 2021-10-07 8,350000 8,670000 8,350000 8,590000 6785795,000000
GFI 2021-10-06 8,160000 8,410000 8,100000 8,400000 10067001,000000
GFI 2021-10-05 8,120000 8,210000 8,020000 8,140000 7611305,000000
GFI 2021-10-04 8,200000 8,360000 8,170000 8,180000 8758480,000000
GFI 2021-10-01 8,220000 8,280000 8,100000 8,180000 2920358,000000
GFI 2021-09-30 8,010000 8,250000 7,990000 8,120000 8282051,000000
GFI 2021-09-29 7,900000 7,920000 7,750000 7,750000 5665266,000000
GFI 2021-09-28 7,950000 8,060000 7,870000 7,900000 6768945,000000
GFI 2021-09-27 8,120000 8,230000 8,060000 8,130000 3115920,000000
GFI 2021-09-24 8,080000 8,200000 8,040000 8,110000 3409041,000000
GFI 2021-09-23 8,220000 8,250000 8,090000 8,100000 4171611,000000
GFI 2021-09-22 8,340000 8,590000 8,280000 8,350000 4348015,000000
GFI 2021-09-21 8,340000 8,340000 8,100000 8,170000 5043595,000000
GFI 2021-09-20 8,180000 8,350000 8,110000 8,330000 5872176,000000
GFI 2021-09-17 8,060000 8,140000 7,930000 8,130000 6356043,000000
GFI 2021-09-16 8,260000 8,280000 8,030000 8,160000 7750494,000000
GFI 2021-09-15 8,630000 8,800000 8,640000 8,710000 3452603,000000
GFI 2021-09-14 8,820000 8,900000 8,570000 8,750000 5244441,000000
GFI 2021-09-13 8,340000 8,750000 8,290000 8,640000 6047626,000000
GFI 2021-09-10 8,570000 8,610000 8,230000 8,240000 9955616,000000
GFI 2021-09-09 8,860000 8,880000 8,550000 8,690000 5549928,000000
GFI 2021-09-08 8,910000 8,940000 8,720000 8,810000 4079111,000000
GFI 2021-09-07 9,130000 9,190000 8,910000 8,920000 8047112,000000
GFI 2021-09-03 9,180000 9,380000 9,100000 9,170000 4109650,000000
GFI 2021-09-02 9,160000 9,170000 8,950000 9,010000 4392952,000000
GFI 2021-09-01 9,490000 9,560000 9,250000 9,270000 4444960,000000
GFI 2021-08-31 9,240000 9,480000 9,190000 9,480000 8590423,000000
GFI 2021-08-30 9,500000 9,520000 8,980000 9,110000 7491220,000000
GFI 2021-08-27 9,110000 9,530000 9,050000 9,510000 4111167,000000
GFI 2021-08-26 9,020000 9,170000 8,950000 9,040000 3184283,000000
GFI 2021-08-25 9,200000 9,200000 8,930000 9,050000 3832917,000000
GFI 2021-08-24 9,380000 9,430000 9,240000 9,280000 4419126,000000
GFI 2021-08-23 9,150000 9,260000 8,950000 9,170000 4102574,000000
GFI 2021-08-20 8,790000 9,010000 8,790000 8,970000 7049176,000000
GFI 2021-08-19 8,650000 8,920000 8,640000 8,780000 4888673,000000
GFI 2021-08-18 8,880000 8,900000 8,570000 8,620000 4947307,000000
GFI 2021-08-17 8,800000 9,080000 8,770000 8,880000 6935707,000000
GFI 2021-08-16 8,900000 9,010000 8,660000 8,710000 8216490,000000
GFI 2021-08-13 8,780000 8,930000 8,730000 8,790000 3452535,000000
GFI 2021-08-12 8,740000 8,740000 8,520000 8,620000 3416805,000000
GFI 2021-08-11 8,790000 8,990000 8,780000 8,840000 5951624,000000
GFI 2021-08-10 8,510000 8,630000 8,370000 8,510000 5323040,000000
GFI 2021-08-09 868,000000 8,850000 8,560000 8,620000 4558138,000000
GFI 2021-08-06 9,230000 9,260000 8,810000 8,820000 8982196,000000
GFI 2021-08-05 10,030000 10,050000 9,600000 9,670000 4618823,000000
GFI 2021-08-04 10,230000 10,340000 10,010000 10,040000 6111580,000000
GFI 2021-08-03 9,820000 10,020000 9,780000 9,950000 3783951,000000
GFI 2021-08-02 9,810000 9,830000 9,680000 9,790000 2766013,000000
GFI 2021-07-30 9,650000 9,850000 9,650000 9,820000 6215515,000000
GFI 2021-07-29 9,830000 9,970000 9,800000 9,910000 4548331,000000
GFI 2021-07-28 9,380000 9,530000 9,280000 9,510000 3206104,000000
GFI 2021-07-27 9,340000 9,450000 9,140000 9,440000 5409719,000000
GFI 2021-07-26 9,120000 9,320000 9,090000 9,180000 5084994,000000
GFI 2021-07-23 9,230000 9,260000 9,010000 9,070000 3116987,000000
GFI 2021-07-22 9,320000 9,330000 9,100000 9,230000 7386874,000000
GFI 2021-07-21 9,320000 9,330000 9,100000 9,220000 986705,000000
GFI 2021-07-20 9,370000 9,530000 9,240000 9,290000 8041746,000000
GFI 2021-07-19 9,200000 9,310000 9,120000 9,240000 4098454,000000
GFI 2021-07-16 9,620000 9,670000 9,270000 9,310000 6017005,000000
GFI 2021-07-15 9,560000 9,620000 9,460000 9,620000 5437559,000000
GFI 2021-07-14 9,470000 9,630000 9,410000 9,470000 7338425,000000
GFI 2021-07-13 9,120000 9,440000 9,140000 9,200000 4741026,000000
GFI 2021-07-12 9,160000 9,330000 8,990000 9,030000 4598596,000000
GFI 2021-07-09 8,930000 9,200000 8,920000 9,130000 6377819,000000
GFI 2021-07-08 9,190000 9,230000 8,840000 8,880000 6302155,000000
GFI 2021-07-07 9,330000 9,360000 9,070000 9,160000 7930769,000000
GFI 2021-07-06 9,370000 9,440000 9,060000 9,140000 7568465,000000
GFI 2021-07-02 9,290000 9,330000 9,120000 9,180000 8125852,000000
GFI 2021-07-01 9,170000 9,250000 8,960000 9,030000 7474230,000000
GFI 2021-06-30 8,870000 8,990000 8,840000 8,900000 5179791,000000
GFI 2021-06-29 8,760000 8,980000 8,770000 8,860000 4096744,000000
GFI 2021-06-28 9,040000 9,140000 8,800000 8,900000 4451780,000000
GFI 2021-06-25 9,270000 9,300000 9,000000 9,060000 5032249,000000
GFI 2021-06-24 9,180000 9,330000 9,040000 9,090000 6461607,000000
GFI 2021-06-23 9,200000 9,360000 9,040000 9,070000 7380265,000000
GFI 2021-06-22 9,010000 9,110000 8,960000 9,060000 6262605,000000
GFI 2021-06-21 9,270000 9,290000 9,120000 9,210000 7126563,000000
GFI 2021-06-18 9,380000 9,440000 8,990000 9,170000 42614508,000000
GFI 2021-06-17 9,580000 9,650000 9,250000 9,360000 17112632,000000
GFI 2021-06-16 10,050000 10,110000 9,630000 9,700000 14171235,000000
GFI 2021-06-15 10,500000 10,500000 10,000000 10,120000 13127107,000000
GFI 2021-06-14 10,390000 10,520000 10,260000 10,320000 14674500,000000
GFI 2021-06-11 11,080000 11,120000 10,710000 10,780000 5808958,000000
GFI 2021-06-10 10,850000 11,140000 10,780000 11,120000 6653064,000000
GFI 2021-06-09 10,890000 11,020000 10,840000 10,900000 3864382,000000
GFI 2021-06-08 11,050000 11,130000 10,820000 10,940000 5579919,000000
GFI 2021-06-07 11,350000 11,400000 11,160000 11,240000 5431157,000000
GFI 2021-06-04 11,600000 11,650000 11,420000 11,490000 3528312,000000
GFI 2021-06-03 11,700000 11,740000 11,410000 11,460000 6385214,000000
GFI 2021-06-02 12,010000 12,110000 11,890000 12,010000 4055031,000000
GFI 2021-06-01 12,340000 12,430000 12,010000 12,030000 6159997,000000
GFI 2021-05-28 12,010000 12,170000 11,960000 12,110000 6044511,000000
GFI 2021-05-27 12,190000 12,280000 12,060000 12,080000 5367200,000000
GFI 2021-05-26 12,290000 12,420000 12,110000 12,210000 8444000,000000
GFI 2021-05-25 12,090000 12,250000 11,900000 12,120000 10604800,000000
GFI 2021-05-24 12,080000 12,130000 11,860000 11,940000 6124200,000000
GFI 2021-05-21 12,170000 12,220000 12,000000 12,030000 8543800,000000
GFI 2021-05-20 12,070000 12,350000 12,020000 12,150000 7913800,000000
GFI 2021-05-19 12,150000 12,530000 11,730000 11,860000 12630200,000000
GFI 2021-05-18 11,940000 12,080000 11,760000 11,930000 7515400,000000
GFI 2021-05-17 11,330000 11,860000 11,310000 11,730000 8129100,000000
GFI 2021-05-14 10,940000 11,250000 10,880000 11,220000 5108100,000000
GFI 2021-05-13 10,540000 10,720000 10,460000 10,610000 3494800,000000
GFI 2021-05-12 10,700000 10,770000 10,490000 10,570000 4709400,000000
GFI 2021-05-11 10,330000 10,610000 10,240000 10,600000 6239800,000000
GFI 2021-05-10 10,810000 10,850000 10,310000 10,360000 6837100,000000
GFI 2021-05-07 10,370000 10,620000 10,210000 10,480000 7082400,000000
GFI 2021-05-06 9,680000 10,110000 9,660000 9,960000 6782600,000000
GFI 2021-05-05 9,730000 9,740000 9,600000 9,710000 1061900,000000
GFI 2021-05-04 9,780000 9,950000 9,490000 9,600000 5222000,000000
GFI 2021-05-03 9,660000 9,870000 9,640000 9,800000 4492900,000000
GFI 2021-04-30 9,390000 9,530000 9,350000 9,380000 3265400,000000
GFI 2021-04-29 9,430000 9,460000 9,270000 9,420000 3377300,000000
GFI 2021-04-28 9,440000 9,650000 9,400000 9,600000 4382300,000000
GFI 2021-04-27 10,110000 10,110000 9,570000 9,590000 6246500,000000
GFI 2021-04-26 10,020000 10,040000 9,880000 10,020000 3292600,000000
GFI 2021-04-23 10,110000 10,200000 9,860000 9,920000 3653600,000000
GFI 2021-04-22 10,160000 10,220000 9,870000 9,970000 5150800,000000
GFI 2021-04-21 10,040000 10,290000 9,950000 10,250000 3853000,000000
GFI 2021-04-20 9,820000 10,040000 9,760000 9,950000 4326500,000000
GFI 2021-04-19 9,940000 10,060000 9,740000 9,870000 2643800,000000
GFI 2021-04-16 10,070000 10,090000 9,950000 10,070000 6075100,000000
GFI 2021-04-15 9,480000 9,990000 9,440000 9,890000 5717100,000000
GFI 2021-04-14 9,440000 9,540000 9,270000 9,360000 6392300,000000
GFI 2021-04-13 9,410000 9,610000 9,330000 9,480000 6432200,000000
GFI 2021-04-12 9,790000 9,790000 9,400000 9,470000 4405800,000000
GFI 2021-04-09 9,790000 9,960000 9,740000 9,880000 2733600,000000
GFI 2021-04-08 10,160000 10,190000 10,030000 10,040000 5662300,000000
GFI 2021-04-07 10,130000 10,160000 10,010000 10,100000 5336500,000000
GFI 2021-04-06 10,340000 10,390000 10,030000 10,230000 6753800,000000
GFI 2021-04-05 10,180000 10,410000 10,070000 10,240000 4646300,000000
GFI 2021-04-01 9,950000 10,200000 9,880000 10,140000 7228600,000000
GFI 2021-03-31 9,200000 9,620000 9,160000 9,490000 6245100,000000
GFI 2021-03-30 9,350000 9,440000 9,160000 9,300000 5931800,000000
GFI 2021-03-29 9,320000 9,750000 9,270000 9,750000 5881500,000000
GFI 2021-03-26 9,080000 9,420000 9,080000 9,360000 6132000,000000
GFI 2021-03-25 9,050000 9,190000 9,010000 9,150000 5072000,000000
GFI 2021-03-24 9,150000 9,210000 9,010000 9,020000 6317200,000000
GFI 2021-03-23 9,650000 9,660000 9,200000 9,210000 8927900,000000
GFI 2021-03-22 10,120000 10,330000 9,740000 9,760000 8553800,000000
GFI 2021-03-19 9,570000 10,130000 9,560000 10,040000 16711800,000000
GFI 2021-03-18 9,550000 9,850000 9,490000 9,750000 9007300,000000
GFI 2021-03-17 9,460000 9,820000 9,260000 9,700000 8576900,000000
GFI 2021-03-16 9,560000 9,660000 9,450000 9,590000 6407700,000000
GFI 2021-03-15 9,350000 9,590000 9,270000 9,530000 12047800,000000
GFI 2021-03-12 9,190000 9,390000 9,180000 9,320000 3456500,000000
GFI 2021-03-11 9,560000 9,700000 9,300000 9,470000 8135200,000000
GFI 2021-03-10 9,560000 9,570000 9,290000 9,100000 8113900,000000
GFI 2021-03-09 9,750000 9,960000 9,590000 9,400000 6128000,000000
GFI 2021-03-08 9,050000 9,570000 9,000000 9,280000 10677300,000000
GFI 2021-03-05 9,010000 9,540000 8,770000 9,150000 8720100,000000
GFI 2021-03-04 8,730000 9,150000 8,560000 8,730000 10620100,000000
GFI 2021-03-03 8,430000 8,600000 8,230000 8,350000 5813500,000000
GFI 2021-03-02 8,320000 8,730000 8,320000 8,440000 8998400,000000
GFI 2021-03-01 8,360000 8,430000 8,110000 7,970000 6066000,000000
GFI 2021-02-26 8,480000 8,510000 8,170000 8,000000 6430500,000000
GFI 2021-02-25 8,540000 8,730000 8,440000 8,300000 8192100,000000
GFI 2021-02-24 8,470000 8,920000 8,340000 8,620000 7071900,000000
GFI 2021-02-23 8,780000 8,850000 8,480000 8,490000 5410700,000000
GFI 2021-02-22 8,660000 9,130000 8,610000 8,830000 7300900,000000
GFI 2021-02-19 8,550000 8,600000 8,390000 8,240000 6214800,000000
GFI 2021-02-18 8,640000 8,830000 8,380000 8,470000 5746100,000000
GFI 2021-02-17 8,860000 8,900000 8,620000 8,490000 6399700,000000
GFI 2021-02-16 9,250000 9,300000 8,970000 8,840000 7941300,000000
GFI 2021-02-12 9,350000 9,600000 9,220000 9,260000 2880100,000000
GFI 2021-02-11 9,590000 9,670000 9,320000 9,170000 4154900,000000
GFI 2021-02-10 9,860000 9,880000 9,570000 9,470000 3575000,000000
GFI 2021-02-09 9,500000 9,500000 9,320000 9,170000 4779800,000000
GFI 2021-02-08 9,590000 9,630000 9,390000 9,220000 4572600,000000
GFI 2021-02-05 9,140000 9,290000 9,050000 9,070000 4358100,000000
GFI 2021-02-04 8,900000 9,080000 8,670000 8,790000 7345400,000000
GFI 2021-02-03 9,180000 9,310000 9,110000 8,970000 4514500,000000
GFI 2021-02-02 9,360000 9,360000 9,170000 8,970000 5367200,000000
GFI 2021-02-01 9,610000 9,680000 9,440000 9,440000 9671000,000000
GFI 2021-01-29 10,020000 10,050000 9,280000 9,110000 8708400,000000
GFI 2021-01-28 9,790000 10,020000 9,600000 9,640000 8191200,000000
GFI 2021-01-27 9,520000 9,650000 9,290000 9,230000 7931900,000000
GFI 2021-01-26 9,630000 9,850000 9,560000 9,540000 5600500,000000
GFI 2021-01-25 9,740000 9,980000 9,540000 9,430000 6188600,000000
GFI 2021-01-22 9,410000 9,650000 9,240000 9,350000 5401000,000000
GFI 2021-01-21 9,720000 9,740000 9,480000 9,420000 6381400,000000
GFI 2021-01-20 9,210000 9,480000 9,120000 9,140000 5765000,000000
GFI 2021-01-19 9,040000 9,090000 8,790000 8,810000 5663900,000000
GFI 2021-01-15 9,150000 9,230000 8,850000 8,680000 6501300,000000
GFI 2021-01-14 9,160000 9,350000 9,080000 8,950000 4426300,000000
GFI 2021-01-13 9,400000 9,470000 9,190000 8,980000 4412600,000000
GFI 2021-01-12 9,290000 9,430000 9,040000 9,170000 8037700,000000
GFI 2021-01-11 9,280000 9,430000 9,090000 8,910000 6852400,000000
GFI 2021-01-08 9,660000 9,700000 9,080000 9,170000 9975400,000000
GFI 2021-01-07 9,760000 9,920000 9,630000 9,550000 5178800,000000
GFI 2021-01-06 10,010000 10,070000 9,600000 9,730000 7006000,000000
GFI 2021-01-05 10,580000 10,600000 10,080000 9,970000 8483900,000000
GFI 2021-01-04 10,070000 10,660000 9,970000 10,270000 10089500,000000
GFI 2020-12-31 9,590000 9,620000 9,100000 9,050000 4605000,000000
GFI 2020-12-30 9,410000 9,640000 9,390000 9,400000 3865600,000000
GFI 2020-12-29 9,460000 9,580000 9,310000 9,140000 2876300,000000
GFI 2020-12-28 9,720000 9,800000 9,320000 9,130000 3731500,000000
GFI 2020-12-24 9,450000 9,570000 9,360000 9,260000 1453800,000000
GFI 2020-12-23 9,270000 9,520000 9,270000 9,200000 3564600,000000
GFI 2020-12-22 9,520000 9,550000 9,140000 9,040000 4714600,000000
GFI 2020-12-21 9,670000 9,770000 9,480000 9,350000 4797000,000000
GFI 2020-12-18 9,990000 10,010000 9,630000 9,460000 14303400,000000
GFI 2020-12-17 9,590000 9,860000 9,520000 9,540000 9285400,000000
GFI 2020-12-16 9,200000 9,200000 8,830000 8,970000 6393400,000000
GFI 2020-12-15 9,010000 9,220000 8,990000 8,980000 5333300,000000
GFI 2020-12-14 8,820000 8,960000 8,620000 8,460000 4727100,000000
GFI 2020-12-11 8,990000 9,040000 8,780000 8,590000 4306300,000000
GFI 2020-12-10 9,070000 9,190000 8,860000 8,720000 6741000,000000
GFI 2020-12-09 8,930000 9,070000 8,610000 8,560000 7306100,000000
GFI 2020-12-08 9,330000 9,380000 9,070000 8,980000 4136100,000000
GFI 2020-12-07 8,620000 9,230000 8,600000 8,910000 11263900,000000
GFI 2020-12-04 8,850000 8,980000 8,680000 8,500000 6328300,000000
GFI 2020-12-03 9,180000 9,190000 8,900000 8,820000 5511300,000000
GFI 2020-12-02 9,340000 9,400000 9,150000 9,010000 7562700,000000
GFI 2020-12-01 9,060000 9,540000 9,060000 9,300000 11207100,000000
GFI 2020-11-30 8,510000 8,730000 8,480000 8,510000 8754700,000000
GFI 2020-11-27 8,530000 8,850000 8,450000 8,520000 4466000,000000
GFI 2020-11-25 8,560000 8,790000 8,530000 8,480000 9284500,000000
GFI 2020-11-24 8,520000 8,690000 8,350000 8,340000 14436900,000000
GFI 2020-11-23 9,260000 9,380000 9,010000 8,960000 7731000,000000
GFI 2020-11-20 9,620000 9,800000 9,560000 9,420000 5007600,000000
GFI 2020-11-19 9,380000 9,630000 9,310000 9,300000 6324300,000000
GFI 2020-11-18 10,010000 10,070000 9,710000 9,500000 5526400,000000
GFI 2020-11-17 10,200000 10,330000 10,060000 9,820000 4132300,000000
GFI 2020-11-16 10,520000 10,520000 10,160000 9,920000 7768600,000000
GFI 2020-11-13 10,650000 10,820000 10,520000 10,380000 3877900,000000
GFI 2020-11-12 10,590000 10,730000 10,410000 10,200000 6605800,000000
GFI 2020-11-11 10,770000 10,850000 10,470000 10,370000 8245700,000000
GFI 2020-11-10 11,430000 11,510000 10,960000 10,730000 6056000,000000
GFI 2020-11-09 11,440000 11,490000 10,710000 10,910000 8490400,000000
GFI 2020-11-06 12,840000 12,900000 12,580000 12,580000 5812500,000000
GFI 2020-11-05 12,220000 12,900000 12,100000 12,380000 8008000,000000
GFI 2020-11-04 11,620000 11,780000 11,290000 11,060000 3452700,000000
GFI 2020-11-03 11,930000 12,010000 11,770000 11,540000 3182400,000000
GFI 2020-11-02 11,210000 11,830000 11,180000 11,500000 4491800,000000
GFI 2020-10-30 10,730000 10,950000 10,570000 10,670000 4884500,000000
GFI 2020-10-29 10,560000 10,960000 10,460000 10,550000 3786600,000000
GFI 2020-10-28 10,990000 11,050000 10,630000 10,500000 4957200,000000
GFI 2020-10-27 11,520000 11,670000 11,380000 11,380000 3449300,000000
GFI 2020-10-26 11,440000 11,730000 11,440000 11,250000 3119000,000000
GFI 2020-10-23 11,590000 11,640000 11,320000 11,310000 5905300,000000
GFI 2020-10-22 11,850000 11,890000 11,440000 11,440000 4994800,000000
GFI 2020-10-21 12,400000 12,710000 12,280000 12,050000 3211000,000000
GFI 2020-10-20 12,070000 12,340000 12,040000 12,030000 3002000,000000
GFI 2020-10-19 12,480000 12,510000 12,080000 11,840000 2922500,000000
GFI 2020-10-16 12,650000 12,660000 12,330000 12,120000 3204500,000000
GFI 2020-10-15 12,670000 12,830000 12,570000 12,440000 2680300,000000
GFI 2020-10-14 13,100000 13,130000 12,840000 12,710000 5627100,000000
GFI 2020-10-13 12,630000 12,780000 12,400000 12,380000 4855400,000000
GFI 2020-10-12 13,000000 13,070000 12,760000 12,610000 3456900,000000
GFI 2020-10-09 12,710000 13,210000 12,700000 12,860000 5570500,000000
GFI 2020-10-08 12,090000 12,310000 11,990000 11,990000 3392700,000000
GFI 2020-10-07 11,800000 12,040000 11,630000 11,580000 4406300,000000
GFI 2020-10-06 12,460000 12,550000 11,870000 11,590000 6425000,000000
GFI 2020-10-05 12,310000 12,630000 12,220000 12,020000 4737500,000000
GFI 2020-10-02 12,230000 12,440000 12,080000 11,840000 2743900,000000
GFI 2020-10-01 12,410000 12,540000 12,210000 12,110000 3976700,000000
GFI 2020-09-30 12,370000 12,410000 12,020000 12,000000 4962300,000000
GFI 2020-09-29 12,120000 12,600000 11,970000 12,200000 5778900,000000
GFI 2020-09-28 12,090000 12,110000 11,720000 11,610000 4079400,000000
GFI 2020-09-25 11,530000 11,810000 11,470000 11,390000 3556700,000000
GFI 2020-09-24 11,160000 11,810000 11,010000 11,440000 6927000,000000
GFI 2020-09-23 12,100000 12,200000 11,310000 11,100000 10918400,000000
GFI 2020-09-22 12,330000 12,470000 12,110000 12,000000 5924500,000000
GFI 2020-09-21 12,580000 12,860000 12,150000 11,970000 7443700,000000
GFI 2020-09-18 13,720000 13,860000 13,090000 12,780000 11218800,000000
GFI 2020-09-17 13,500000 13,840000 13,390000 13,400000 7959200,000000
GFI 2020-09-16 14,610000 14,720000 14,310000 14,120000 6439100,000000
GFI 2020-09-15 14,790000 14,900000 14,410000 14,140000 10870100,000000
GFI 2020-09-14 13,330000 14,620000 13,310000 14,200000 17348900,000000
GFI 2020-09-11 13,180000 13,450000 12,840000 12,570000 4610400,000000
GFI 2020-09-10 13,390000 13,490000 12,900000 12,780000 6875400,000000
GFI 2020-09-09 12,750000 13,450000 12,730000 13,000000 7520000,000000
GFI 2020-09-08 12,040000 12,570000 11,880000 12,170000 10504000,000000
GFI 2020-09-04 12,340000 12,620000 11,790000 12,190000 7987000,000000
GFI 2020-09-03 12,150000 12,420000 11,850000 12,050000 6595800,000000
GFI 2020-09-02 12,270000 12,390000 11,920000 12,020000 5671500,000000
GFI 2020-09-01 13,290000 13,330000 12,380000 12,220000 6158700,000000
GFI 2020-08-31 13,230000 13,420000 12,880000 12,640000 6665300,000000
GFI 2020-08-28 12,860000 13,500000 12,790000 12,990000 8157300,000000
GFI 2020-08-27 13,010000 13,040000 12,280000 12,150000 5819300,000000
GFI 2020-08-26 12,200000 12,890000 12,200000 12,450000 5372100,000000
GFI 2020-08-25 12,330000 12,360000 12,010000 11,980000 6860600,000000
GFI 2020-08-24 12,760000 12,840000 12,380000 12,130000 5210000,000000
GFI 2020-08-21 12,210000 12,390000 11,920000 11,920000 5105100,000000
GFI 2020-08-20 12,210000 12,490000 12,070000 12,050000 5667800,000000
GFI 2020-08-19 12,610000 12,750000 12,070000 11,830000 9571700,000000
GFI 2020-08-18 13,310000 13,360000 12,710000 12,530000 6805400,000000
GFI 2020-08-17 12,650000 12,980000 12,650000 12,570000 5810700,000000
GFI 2020-08-14 12,360000 12,430000 11,980000 11,880000 6185600,000000
GFI 2020-08-13 11,930000 12,440000 11,890000 11,910000 7478300,000000
GFI 2020-08-12 12,190000 12,280000 11,710000 11,380000 8659600,000000
GFI 2020-08-11 12,270000 12,480000 11,630000 11,430000 13875400,000000
GFI 2020-08-10 13,070000 13,450000 12,890000 12,570000 6330900,000000
GFI 2020-08-07 13,620000 13,720000 12,880000 12,690000 7228100,000000
GFI 2020-08-06 14,300000 14,400000 13,700000 13,500000 12300100,000000
GFI 2020-08-05 14,140000 14,370000 13,560000 13,440000 10677900,000000
GFI 2020-08-04 12,820000 13,630000 12,710000 13,180000 10204200,000000
GFI 2020-08-03 13,020000 13,040000 12,570000 12,520000 6338300,000000
GFI 2020-07-31 12,990000 13,250000 12,830000 12,700000 8697000,000000
GFI 2020-07-30 13,370000 13,690000 12,760000 12,440000 14834900,000000
GFI 2020-07-29 13,570000 13,870000 13,270000 13,200000 12506900,000000
GFI 2020-07-28 13,400000 13,780000 13,210000 13,060000 10271400,000000
GFI 2020-07-27 13,780000 14,120000 13,310000 13,060000 17030200,000000
GFI 2020-07-24 12,430000 12,610000 12,210000 12,100000 11160700,000000
GFI 2020-07-23 12,410000 12,470000 11,560000 11,470000 11886100,000000
GFI 2020-07-22 12,030000 12,400000 12,010000 11,860000 11797700,000000
GFI 2020-07-21 12,110000 12,130000 11,660000 11,320000 9947600,000000
GFI 2020-07-20 11,820000 11,900000 11,610000 11,450000 9625900,000000
GFI 2020-07-17 11,400000 11,700000 11,300000 11,320000 7128300,000000
GFI 2020-07-16 11,200000 11,270000 10,950000 10,750000 8758000,000000
GFI 2020-07-15 11,110000 11,110000 10,820000 10,760000 8782200,000000
GFI 2020-07-14 10,430000 10,940000 10,380000 10,530000 10247300,000000
GFI 2020-07-13 10,840000 10,910000 10,150000 9,890000 10489400,000000
GFI 2020-07-10 10,650000 10,680000 10,340000 10,150000 7426900,000000
GFI 2020-07-09 10,380000 10,610000 10,290000 10,200000 12441800,000000
GFI 2020-07-08 10,120000 10,230000 9,850000 9,890000 8012900,000000
GFI 2020-07-07 9,620000 9,930000 9,580000 9,580000 7931200,000000
GFI 2020-07-06 9,400000 9,620000 9,300000 9,280000 5844600,000000
GFI 2020-07-02 9,320000 9,600000 9,260000 8,990000 5937200,000000
GFI 2020-07-01 9,330000 9,430000 9,120000 9,140000 5429900,000000
GFI 2020-06-30 9,130000 9,460000 9,050000 9,120000 10082100,000000
GFI 2020-06-29 9,060000 9,240000 8,960000 8,900000 7468500,000000
GFI 2020-06-26 8,870000 9,030000 8,680000 8,650000 6246100,000000
GFI 2020-06-25 8,900000 9,050000 8,750000 8,700000 6752200,000000
GFI 2020-06-24 8,790000 9,020000 8,550000 8,500000 7607300,000000
GFI 2020-06-23 8,910000 9,200000 8,880000 8,790000 9668100,000000
GFI 2020-06-22 8,470000 8,730000 8,450000 8,430000 9155900,000000
GFI 2020-06-19 7,900000 8,350000 7,880000 7,880000 18028700,000000
GFI 2020-06-18 7,600000 7,720000 7,500000 7,310000 4322200,000000
GFI 2020-06-17 7,580000 7,820000 7,580000 7,440000 6496000,000000
GFI 2020-06-16 7,800000 7,860000 7,370000 7,220000 4803600,000000
GFI 2020-06-15 7,220000 7,850000 7,150000 7,530000 6656400,000000
GFI 2020-06-12 7,960000 8,000000 7,460000 7,250000 6379200,000000
GFI 2020-06-11 7,900000 8,180000 7,650000 7,580000 10268400,000000
GFI 2020-06-10 7,730000 8,040000 7,480000 7,770000 9992300,000000
GFI 2020-06-09 7,570000 7,770000 7,440000 7,480000 6205900,000000
GFI 2020-06-08 7,300000 7,340000 7,150000 7,040000 7857300,000000
GFI 2020-06-05 7,200000 7,350000 6,970000 7,100000 10503000,000000
GFI 2020-06-04 7,750000 7,810000 7,360000 7,270000 6297400,000000
GFI 2020-06-03 7,560000 7,670000 7,340000 7,290000 5629100,000000
GFI 2020-06-02 8,210000 8,210000 7,710000 7,540000 7122200,000000
GFI 2020-06-01 7,730000 7,910000 7,710000 7,670000 3103000,000000
GGAL 2022-06-27 7,190000 7,310000 6,940000 7,140000 905720,000000
GGAL 2022-06-24 7,370000 7,479000 7,150000 7,150000 656452,000000
GGAL 2022-06-23 7,450000 7,520000 7,200000 7,300000 645567,000000
GGAL 2022-06-22 7,270000 7,600000 7,230000 7,450000 741617,000000
GGAL 2022-06-21 7,510000 7,540000 7,300000 7,380000 520806,000000
GGAL 2022-06-17 7,390000 7,685000 7,321600 7,450000 878983,000000
GGAL 2022-06-16 7,360000 7,572000 7,270000 7,360000 672735,000000
GGAL 2022-06-15 7,400000 7,610000 7,390000 7,510000 676517,000000
GGAL 2022-06-14 7,330000 7,570000 7,195000 7,300000 940497,000000
GGAL 2022-06-13 7,630000 7,690000 7,201300 7,220000 1088057,000000
GGAL 2022-06-10 7,750000 7,948800 7,630000 7,840000 1340703,000000
GGAL 2022-06-09 8,610000 8,640000 7,910000 7,910000 993911,000000
GGAL 2022-06-08 8,830000 8,830000 8,600000 8,610000 716620,000000
GGAL 2022-06-07 8,850000 8,949000 8,750000 8,860000 366343,000000
GGAL 2022-06-06 9,230000 9,230000 8,810000 8,920000 389024,000000
GGAL 2022-06-03 9,110000 9,310000 9,010000 9,110000 417302,000000
GGAL 2022-06-02 8,990000 9,270000 8,900000 9,190000 374157,000000
GGAL 2022-06-01 9,440000 9,230000 9,000000 9,000000 394977,000000
GGAL 2022-05-31 9,390000 9,410000 9,190000 9,210000 412402,000000
GGAL 2022-05-27 9,370000 9,580000 9,350000 9,380000 281129,000000
GGAL 2022-05-26 9,450000 9,520000 9,320000 9,390000 413115,000000
GGAL 2022-05-25 9,210000 9,420000 9,210000 9,370000 237838,000000
GGAL 2022-05-24 9,210000 9,400000 9,210000 9,290000 109049,000000
GGAL 2022-05-23 9,230000 9,440000 9,080000 9,350000 441855,000000
GGAL 2022-05-20 9,340000 9,490000 8,940000 9,070000 627219,000000
GGAL 2022-05-19 9,310000 9,570000 9,200000 9,260000 412499,000000
GGAL 2022-05-18 9,460000 9,550000 9,200000 9,250000 431156,000000
GGAL 2022-05-17 9,350000 9,700000 9,350000 9,490000 562062,000000
GGAL 2022-05-13 8,810000 9,200000 8,810000 9,070000 713557,000000
GGAL 2022-05-12 8,920000 9,180000 8,710000 9,080000 371088,000000
GGAL 2022-05-11 8,840000 9,140000 8,720000 9,070000 589239,000000
GGAL 2022-05-10 8,840000 8,980000 8,630000 8,860000 379163,000000
GGAL 2022-05-09 8,830000 9,020000 8,530000 8,680000 537716,000000
GGAL 2022-05-06 8,850000 9,100000 8,740000 8,920000 468306,000000
GGAL 2022-05-05 9,150000 9,150000 8,680000 8,920000 616137,000000
GGAL 2022-05-04 9,090000 9,320000 9,010000 9,290000 300418,000000
GGAL 2022-05-03 8,710000 9,220000 8,710000 9,160000 334845,000000
GGAL 2022-05-02 9,010000 9,080000 8,580000 8,790000 722428,000000
GGAL 2022-04-29 9,270000 9,460000 9,040000 9,090000 467018,000000
GGAL 2022-04-27 8,880000 9,240000 8,750000 9,140000 697744,000000
GGAL 2022-04-26 9,260000 9,270000 8,860000 8,870000 706274,000000
GGAL 2022-04-25 9,250000 9,310000 9,000000 9,300000 806564,000000
GGAL 2022-04-22 9,460000 9,650000 9,200000 9,260000 477403,000000
GGAL 2022-04-21 10,100000 10,220000 9,470000 9,510000 665244,000000
GGAL 2022-04-20 10,190000 10,400000 10,020000 10,040000 251884,000000
GGAL 2022-04-19 10,020000 10,250000 10,020000 10,120000 266643,000000
GGAL 2022-04-18 10,010000 10,330000 9,960000 10,130000 282141,000000
GGAL 2022-04-14 9,890000 10,140000 9,770000 10,000000 352376,000000
GGAL 2022-04-13 9,880000 10,100000 9,790000 9,970000 333058,000000
GGAL 2022-04-12 10,090000 10,140000 9,840000 9,930000 437630,000000
GGAL 2022-04-11 10,290000 10,290000 9,980000 9,980000 493421,000000
GGAL 2022-04-08 10,310000 10,470000 10,270000 10,300000 289640,000000
GGAL 2022-04-07 10,480000 10,480000 10,200000 10,310000 614709,000000
GGAL 2022-04-06 10,450000 10,640000 10,270000 10,510000 714494,000000
GGAL 2022-04-05 11,050000 11,170000 10,590000 10,620000 434002,000000
GGAL 2022-04-04 11,080000 11,280000 10,960000 11,010000 366895,000000
GGAL 2022-04-01 10,800000 11,240000 10,800000 11,100000 531744,000000
GGAL 2022-03-31 10,830000 11,140000 10,770000 10,800000 363956,000000
GGAL 2022-03-30 10,660000 10,860000 10,590000 10,830000 494753,000000
GGAL 2022-03-29 10,680000 10,890000 10,620000 10,690000 434931,000000
GGAL 2022-03-28 10,600000 10,920000 10,380000 10,690000 483932,000000
GGAL 2022-03-25 10,980000 11,160000 10,510000 10,700000 872067,000000
GGAL 2022-03-24 10,300000 10,980000 10,270000 10,850000 746639,000000
GGAL 2022-03-23 10,380000 10,600000 10,270000 10,270000 692303,000000
GGAL 2022-03-22 10,290000 10,670000 10,320000 10,420000 537392,000000
GGAL 2022-03-21 10,400000 10,780000 10,300000 10,440000 551361,000000
GGAL 2022-03-18 10,250000 10,550000 10,220000 10,260000 632521,000000
GGAL 2022-03-17 10,190000 10,460000 10,070000 10,460000 526763,000000
GGAL 2022-03-16 9,960000 10,160000 9,660000 10,150000 865634,000000
GGAL 2022-03-15 9,870000 10,030000 9,730000 9,930000 368857,000000
GGAL 2022-03-14 10,320000 10,340000 9,890000 9,920000 481203,000000
GGAL 2022-03-11 10,500000 10,660000 10,140000 10,140000 570564,000000
GGAL 2022-03-10 9,800000 10,410000 9,770000 10,300000 674016,000000
GGAL 2022-03-09 9,500000 10,000000 9,500000 9,950000 525219,000000
GGAL 2022-03-08 9,120000 9,630000 9,100000 9,380000 449626,000000
GGAL 2022-03-07 9,540000 9,610000 9,060000 9,110000 706371,000000
GGAL 2022-03-04 9,800000 9,850000 9,530000 9,590000 683406,000000
GGAL 2022-03-03 9,970000 10,240000 9,700000 9,990000 767521,000000
GGAL 2022-03-02 9,700000 10,050000 9,700000 9,890000 722029,000000
GGAL 2022-03-01 9,300000 9,710000 9,240000 9,650000 800700,000000
GGAL 2022-02-28 9,780000 9,940000 9,250000 9,470000 715933,000000
GGAL 2022-02-25 10,050000 10,140000 9,800000 9,890000 651568,000000
GGAL 2022-02-24 9,800000 10,020000 9,470000 9,970000 1137061,000000
GGAL 2022-02-23 10,320000 10,510000 10,060000 10,120000 770250,000000
GGAL 2022-02-22 9,620000 10,340000 9,620000 10,190000 1480224,000000
GGAL 2022-02-18 9,400000 9,790000 9,400000 9,680000 609952,000000
GGAL 2022-02-17 9,650000 9,740000 9,390000 9,430000 311909,000000
GGAL 2022-02-16 9,170000 9,770000 9,110000 9,720000 862242,000000
GGAL 2022-02-15 9,080000 9,280000 9,080000 9,170000 312009,000000
GGAL 2022-02-14 9,080000 9,180000 8,850000 9,000000 521949,000000
GGAL 2022-02-11 9,200000 9,780000 8,940000 9,030000 1354782,000000
GGAL 2022-02-10 9,180000 9,610000 9,180000 9,230000 569258,000000
GGAL 2022-02-09 9,350000 9,480000 9,140000 9,280000 815215,000000
GGAL 2022-02-08 9,400000 9,710000 9,310000 9,340000 366036,000000
GGAL 2022-02-07 9,340000 9,560000 9,330000 9,370000 203702,000000
GGAL 2022-02-04 9,360000 9,360000 9,180000 9,300000 245767,000000
GGAL 2022-02-03 9,480000 9,530000 9,290000 9,300000 335820,000000
GGAL 2022-02-02 9,780000 9,750000 9,430000 9,590000 350623,000000
GGAL 2022-02-01 9,650000 9,850000 9,570000 9,680000 459712,000000
GGAL 2022-01-31 9,320000 9,700000 9,020000 9,680000 1019381,000000
GGAL 2022-01-28 9,220000 9,540000 9,010000 9,530000 1573831,000000
GGAL 2022-01-27 8,610000 8,800000 8,390000 8,680000 537300,000000
GGAL 2022-01-26 8,690000 8,930000 8,590000 8,690000 469789,000000
GGAL 2022-01-25 8,170000 8,700000 8,100000 8,560000 671072,000000
GGAL 2022-01-24 8,310000 8,310000 7,870000 8,260000 814433,000000
GGAL 2022-01-21 8,860000 8,860000 8,410000 8,430000 488783,000000
GGAL 2022-01-20 9,000000 9,130000 8,810000 8,850000 459490,000000
GGAL 2022-01-19 9,100000 9,240000 8,940000 9,000000 518622,000000
GGAL 2022-01-18 9,300000 9,390000 8,860000 8,910000 814820,000000
GGAL 2022-01-14 9,390000 9,560000 9,310000 9,490000 360532,000000
GGAL 2022-01-13 9,540000 9,780000 9,470000 9,520000 395663,000000
GGAL 2022-01-12 9,550000 9,750000 9,500000 9,570000 382733,000000
GGAL 2022-01-11 9,230000 9,620000 9,150000 9,510000 368833,000000
GGAL 2022-01-10 9,280000 9,380000 9,150000 9,270000 334272,000000
GGAL 2022-01-07 9,340000 9,510000 9,250000 9,380000 265937,000000
GGAL 2022-01-06 9,060000 9,370000 8,900000 9,270000 568315,000000
GGAL 2022-01-05 9,690000 9,690000 9,150000 9,180000 465292,000000
GGAL 2022-01-04 9,790000 9,810000 9,530000 9,630000 430665,000000
GGAL 2022-01-03 9,630000 9,850000 9,540000 9,700000 426167,000000
GGAL 2021-12-31 9,630000 9,740000 9,420000 9,490000 301108,000000
GGAL 2021-12-30 9,950000 10,090000 9,660000 9,740000 531675,000000
GGAL 2021-12-29 9,610000 9,870000 9,130000 9,850000 2387939,000000
GGAL 2021-12-28 10,140000 10,550000 9,600000 9,610000 1736871,000000
GGAL 2021-12-27 9,770000 10,200000 9,720000 10,150000 860892,000000
GGAL 2021-12-23 9,580000 9,760000 9,480000 9,690000 679737,000000
GGAL 2021-12-22 9,440000 9,580000 9,280000 9,540000 384310,000000
GGAL 2021-12-21 9,500000 9,760000 9,450000 9,490000 416909,000000
GGAL 2021-12-20 9,310000 9,460000 9,100000 9,450000 419476,000000
GGAL 2021-12-17 9,700000 9,880000 9,350000 9,400000 886350,000000
GGAL 2021-12-16 9,540000 9,910000 9,540000 9,750000 509240,000000
GGAL 2021-12-15 9,280000 9,700000 9,140000 9,500000 568268,000000
GGAL 2021-12-14 9,180000 9,560000 9,050000 9,330000 549305,000000
GGAL 2021-12-13 9,460000 9,460000 9,070000 9,100000 587285,000000
GGAL 2021-12-10 9,760000 9,760000 9,420000 9,570000 580143,000000
GGAL 2021-12-09 9,620000 9,890000 9,550000 9,760000 757717,000000
GGAL 2021-12-08 9,600000 9,770000 9,480000 9,710000 455615,000000
GGAL 2021-12-07 9,610000 9,870000 9,570000 9,630000 802453,000000
GGAL 2021-12-06 9,230000 9,650000 9,050000 9,390000 687533,000000
GGAL 2021-12-03 9,540000 9,540000 9,000000 9,170000 755592,000000
GGAL 2021-12-02 9,700000 9,900000 9,360000 9,530000 1039570,000000
GGAL 2021-12-01 9,240000 9,520000 9,170000 9,430000 1450487,000000
GGAL 2021-11-30 8,700000 8,880000 8,570000 8,680000 4540469,000000
GGAL 2021-11-29 9,240000 9,640000 8,750000 8,790000 947157,000000
GGAL 2021-11-26 9,040000 9,180000 8,710000 9,150000 854274,000000
GGAL 2021-11-24 9,300000 9,420000 9,010000 9,140000 721534,000000
GGAL 2021-11-23 9,250000 9,540000 9,110000 9,260000 1049446,000000
GGAL 2021-11-22 9,720000 9,720000 9,120000 9,150000 825508,000000
GGAL 2021-11-19 10,120000 10,280000 9,550000 9,580000 991425,000000
GGAL 2021-11-18 9,900000 10,320000 9,690000 10,190000 777182,000000
GGAL 2021-11-17 10,640000 10,640000 9,840000 10,060000 1349245,000000
GGAL 2021-11-16 11,300000 11,380000 10,470000 10,500000 1216158,000000
GGAL 2021-11-15 11,660000 11,660000 10,940000 11,390000 1269077,000000
GGAL 2021-11-12 11,870000 11,870000 11,360000 11,520000 1199820,000000
GGAL 2021-11-11 12,180000 12,380000 11,850000 11,880000 691465,000000
GGAL 2021-11-10 12,000000 12,500000 12,000000 12,140000 1039012,000000
GGAL 2021-11-09 12,000000 12,180000 11,850000 12,080000 857477,000000
GGAL 2021-11-08 11,660000 11,990000 11,560000 11,890000 706150,000000
GGAL 2021-11-05 11,430000 11,570000 11,240000 11,410000 398197,000000
GGAL 2021-11-04 11,680000 11,740000 11,160000 11,340000 1120852,000000
GGAL 2021-11-03 11,090000 11,810000 11,090000 11,750000 959797,000000
GGAL 2021-11-02 10,730000 11,220000 10,570000 11,140000 1188943,000000
GGAL 2021-11-01 10,670000 11,140000 10,550000 10,830000 614257,000000
GGAL 2021-10-29 11,150000 11,150000 10,460000 10,630000 1162589,000000
GGAL 2021-10-28 11,010000 11,190000 10,800000 11,150000 587629,000000
GGAL 2021-10-27 11,600000 11,800000 11,010000 11,010000 997721,000000
GGAL 2021-10-26 11,910000 12,150000 11,690000 11,690000 794682,000000
GGAL 2021-10-25 11,480000 11,910000 11,480000 11,900000 1065050,000000
GGAL 2021-10-22 11,480000 11,480000 11,140000 11,410000 424739,000000
GGAL 2021-10-21 11,570000 11,690000 11,100000 11,400000 820887,000000
GGAL 2021-10-20 10,840000 11,730000 10,840000 11,710000 1271377,000000
GGAL 2021-10-19 10,900000 11,020000 10,680000 10,920000 457195,000000
GGAL 2021-10-18 10,850000 10,910000 10,540000 10,770000 696617,000000
GGAL 2021-10-15 10,440000 10,830000 10,410000 10,740000 786102,000000
GGAL 2021-10-14 10,340000 10,490000 10,170000 10,320000 634963,000000
GGAL 2021-10-13 10,360000 10,420000 10,230000 10,290000 459232,000000
GGAL 2021-10-12 10,420000 10,570000 10,290000 10,350000 415660,000000
GGAL 2021-10-11 10,190000 10,600000 10,100000 10,310000 489017,000000
GGAL 2021-10-08 10,220000 10,550000 10,140000 10,250000 434955,000000
GGAL 2021-10-07 10,390000 10,480000 10,220000 10,230000 720026,000000
GGAL 2021-10-06 10,220000 10,300000 9,960000 10,230000 687723,000000
GGAL 2021-10-05 10,210000 10,430000 10,120000 10,310000 504100,000000
GGAL 2021-10-04 10,270000 10,430000 10,070000 10,150000 388647,000000
GGAL 2021-10-01 10,140000 10,380000 10,020000 10,240000 756351,000000
GGAL 2021-09-30 9,790000 10,240000 9,790000 10,070000 821173,000000
GGAL 2021-09-29 9,650000 9,960000 9,650000 9,760000 555422,000000
GGAL 2021-09-28 9,600000 9,810000 9,440000 9,600000 510881,000000
GGAL 2021-09-27 9,400000 9,800000 9,320000 9,690000 469461,000000
GGAL 2021-09-24 9,480000 9,620000 9,330000 9,380000 541583,000000
GGAL 2021-09-23 9,730000 9,880000 9,590000 9,590000 505866,000000
GGAL 2021-09-22 9,750000 10,030000 9,700000 9,700000 750781,000000
GGAL 2021-09-21 9,970000 10,030000 9,590000 9,610000 836302,000000
GGAL 2021-09-20 10,500000 10,500000 9,760000 9,830000 1626461,000000
GGAL 2021-09-17 11,180000 11,410000 10,880000 10,980000 937413,000000
GGAL 2021-09-16 10,900000 11,310000 10,590000 11,070000 1100386,000000
GGAL 2021-09-15 11,130000 11,410000 10,680000 11,020000 1362814,000000
GGAL 2021-09-14 11,340000 11,910000 11,190000 11,240000 1621134,000000
GGAL 2021-09-13 12,220000 12,750000 11,330000 11,540000 4743308,000000
GGAL 2021-09-10 10,850000 11,140000 10,470000 10,560000 1322942,000000
GGAL 2021-09-09 11,110000 11,490000 10,610000 10,820000 1118041,000000
GGAL 2021-09-08 11,160000 11,450000 10,500000 11,080000 1784593,000000
GGAL 2021-09-07 10,420000 11,270000 10,380000 11,160000 1874960,000000
GGAL 2021-09-03 10,350000 10,450000 10,240000 10,280000 489316,000000
GGAL 2021-09-02 10,730000 10,890000 10,320000 10,360000 850224,000000
GGAL 2021-09-01 10,780000 11,100000 10,460000 10,550000 1428050,000000
GGAL 2021-08-31 10,830000 11,210000 10,520000 10,780000 1595960,000000
GGAL 2021-08-30 10,250000 11,100000 10,050000 10,980000 2481653,000000
GGAL 2021-08-27 10,050000 10,750000 10,010000 10,230000 1330881,000000
GGAL 2021-08-26 10,150000 10,230000 9,890000 10,050000 1128812,000000
GGAL 2021-08-25 9,640000 10,150000 9,420000 10,120000 1465984,000000
GGAL 2021-08-24 8,970000 9,770000 8,940000 9,740000 1771235,000000
GGAL 2021-08-23 8,670000 9,000000 8,640000 8,960000 831667,000000
GGAL 2021-08-20 8,270000 8,670000 8,270000 8,550000 419518,000000
GGAL 2021-08-19 8,130000 8,310000 8,070000 8,300000 555411,000000
GGAL 2021-08-18 8,200000 8,420000 8,150000 8,190000 705437,000000
GGAL 2021-08-17 8,270000 8,500000 8,200000 8,320000 492029,000000
GGAL 2021-08-16 8,410000 8,490000 8,330000 8,360000 208546,000000
GGAL 2021-08-13 8,750000 8,750000 8,390000 8,480000 575954,000000
GGAL 2021-08-12 8,740000 8,810000 8,480000 8,710000 625369,000000
GGAL 2021-08-11 8,510000 8,770000 8,300000 8,710000 954620,000000
GGAL 2021-08-10 8,210000 8,550000 8,140000 8,550000 656912,000000
GGAL 2021-08-09 828,000000 8,280000 8,040000 8,200000 504834,000000
GGAL 2021-08-06 8,120000 8,300000 8,120000 8,210000 357113,000000
GGAL 2021-08-05 7,970000 8,260000 7,970000 8,100000 337026,000000
GGAL 2021-08-04 8,020000 8,110000 7,870000 7,960000 337192,000000
GGAL 2021-08-03 7,770000 8,030000 7,690000 8,020000 475866,000000
GGAL 2021-08-02 7,820000 7,940000 7,760000 7,790000 507412,000000
GGAL 2021-07-30 8,080000 8,080000 7,800000 7,810000 1279613,000000
GGAL 2021-07-29 8,280000 8,280000 8,020000 8,080000 807660,000000
GGAL 2021-07-28 8,130000 8,300000 8,110000 8,260000 286730,000000
GGAL 2021-07-27 8,080000 8,220000 8,020000 8,090000 422355,000000
GGAL 2021-07-26 7,960000 8,240000 7,960000 8,150000 405031,000000
GGAL 2021-07-23 8,130000 8,280000 7,930000 7,970000 550743,000000
GGAL 2021-07-22 8,350000 8,350000 8,070000 8,120000 738267,000000
GGAL 2021-07-21 8,350000 8,350000 8,140000 8,140000 313355,000000
GGAL 2021-07-20 7,900000 8,050000 7,750000 8,030000 711973,000000
GGAL 2021-07-19 8,060000 8,080000 7,890000 7,940000 1276112,000000
GGAL 2021-07-16 8,350000 8,380000 8,110000 8,180000 386923,000000
GGAL 2021-07-15 8,490000 8,580000 8,320000 8,350000 461156,000000
GGAL 2021-07-14 8,410000 8,670000 8,410000 8,540000 641195,000000
GGAL 2021-07-13 8,590000 8,590000 8,330000 8,500000 605551,000000
GGAL 2021-07-12 8,140000 8,610000 8,100000 8,580000 506253,000000
GGAL 2021-07-09 8,170000 8,310000 8,120000 8,200000 240343,000000
GGAL 2021-07-08 8,250000 8,250000 8,090000 8,130000 497093,000000
GGAL 2021-07-07 8,250000 8,380000 8,180000 8,300000 743831,000000
GGAL 2021-07-06 8,590000 8,590000 8,250000 8,310000 709158,000000
GGAL 2021-07-02 8,510000 8,600000 8,310000 8,530000 782474,000000
GGAL 2021-07-01 8,620000 8,690000 8,400000 8,500000 869106,000000
GGAL 2021-06-30 8,750000 8,810000 8,530000 8,620000 697145,000000
GGAL 2021-06-29 9,180000 9,180000 8,670000 8,800000 1061650,000000
GGAL 2021-06-28 9,480000 9,520000 9,060000 9,160000 851508,000000
GGAL 2021-06-25 9,230000 9,320000 8,850000 9,200000 1450524,000000
GGAL 2021-06-24 9,580000 9,660000 9,470000 9,540000 290056,000000
GGAL 2021-06-23 9,820000 10,030000 9,580000 9,580000 641120,000000
GGAL 2021-06-22 9,500000 9,920000 9,320000 9,740000 721927,000000
GGAL 2021-06-21 9,770000 9,770000 9,450000 9,450000 355418,000000
GGAL 2021-06-18 9,850000 9,850000 9,530000 9,670000 1253259,000000
GGAL 2021-06-17 10,160000 10,330000 9,900000 9,910000 570726,000000
GGAL 2021-06-16 10,070000 10,340000 10,040000 10,220000 627303,000000
GGAL 2021-06-15 10,040000 10,110000 9,750000 10,070000 677963,000000
GGAL 2021-06-14 9,860000 10,250000 9,790000 10,100000 920028,000000
GGAL 2021-06-11 10,280000 10,500000 9,890000 9,910000 610482,000000
GGAL 2021-06-10 10,300000 10,640000 10,080000 10,390000 1161426,000000
GGAL 2021-06-09 9,770000 10,390000 9,690000 10,210000 982027,000000
GGAL 2021-06-08 10,220000 10,340000 9,680000 9,770000 1400842,000000
GGAL 2021-06-07 10,000000 10,430000 9,980000 10,210000 1974896,000000
GGAL 2021-06-04 9,410000 9,990000 9,270000 9,930000 1252074,000000
GGAL 2021-06-03 8,970000 9,480000 8,910000 9,370000 2065056,000000
GGAL 2021-06-02 9,090000 9,320000 8,940000 9,070000 1287859,000000
GGAL 2021-06-01 9,000000 9,320000 8,930000 9,110000 1614088,000000
GGAL 2021-05-28 8,570000 8,960000 8,560000 8,880000 1089351,000000
GGAL 2021-05-27 8,400000 8,580000 8,220000 8,570000 1351100,000000
GGAL 2021-05-26 8,230000 8,390000 8,070000 8,310000 509600,000000
GGAL 2021-05-25 8,200000 8,210000 8,030000 8,100000 364900,000000
GGAL 2021-05-24 8,260000 8,350000 7,980000 8,130000 382400,000000
GGAL 2021-05-21 8,590000 8,640000 8,130000 8,230000 710500,000000
GGAL 2021-05-20 8,400000 8,610000 8,290000 8,550000 774000,000000
GGAL 2021-05-19 8,300000 8,420000 8,220000 8,340000 449500,000000
GGAL 2021-05-18 8,680000 8,700000 8,350000 8,420000 873200,000000
GGAL 2021-05-17 8,360000 8,580000 8,040000 8,560000 1081100,000000
GGAL 2021-05-14 8,070000 8,530000 8,070000 8,330000 1340500,000000
GGAL 2021-05-13 7,710000 7,980000 7,690000 7,900000 726700,000000
GGAL 2021-05-12 7,760000 7,800000 7,590000 7,630000 466400,000000
GGAL 2021-05-11 7,830000 7,900000 7,660000 7,790000 837000,000000
GGAL 2021-05-10 7,990000 8,250000 7,860000 7,880000 1174100,000000
GGAL 2021-05-07 7,410000 7,890000 7,410000 7,830000 912100,000000
GGAL 2021-05-06 7,330000 7,470000 7,170000 7,400000 315800,000000
GGAL 2021-05-05 7,290000 7,400000 7,110000 7,220000 345200,000000
GGAL 2021-05-04 7,260000 7,330000 7,110000 7,180000 540200,000000
GGAL 2021-05-03 7,540000 7,600000 7,280000 7,260000 485100,000000
GGAL 2021-04-30 7,540000 7,560000 7,420000 7,430000 322700,000000
GGAL 2021-04-29 7,820000 7,860000 7,600000 7,570000 371800,000000
GGAL 2021-04-28 7,720000 8,130000 7,680000 7,730000 887800,000000
GGAL 2021-04-27 7,400000 7,810000 7,400000 7,660000 910300,000000
GGAL 2021-04-26 7,200000 7,440000 7,200000 7,350000 680500,000000
GGAL 2021-04-23 7,190000 7,280000 7,100000 7,140000 460400,000000
GGAL 2021-04-22 7,220000 7,340000 7,170000 7,130000 247300,000000
GGAL 2021-04-21 7,180000 7,250000 7,060000 7,170000 434800,000000
GGAL 2021-04-20 7,370000 7,490000 7,150000 7,130000 512500,000000
GGAL 2021-04-19 7,390000 7,690000 7,380000 7,360000 463800,000000
GGAL 2021-04-16 7,200000 7,400000 7,100000 7,310000 777100,000000
GGAL 2021-04-15 7,340000 7,390000 7,150000 7,140000 352900,000000
GGAL 2021-04-14 7,450000 7,520000 7,260000 7,280000 574200,000000
GGAL 2021-04-13 7,270000 7,360000 7,160000 7,230000 451700,000000
GGAL 2021-04-12 7,730000 7,730000 7,250000 7,260000 547600,000000
GGAL 2021-04-09 7,690000 7,710000 7,470000 7,450000 433400,000000
GGAL 2021-04-08 7,780000 7,800000 7,660000 7,640000 264200,000000
GGAL 2021-04-07 7,840000 7,940000 7,750000 7,710000 682800,000000
GGAL 2021-04-06 7,640000 8,000000 7,640000 7,740000 474300,000000
GGAL 2021-04-05 7,720000 7,720000 7,520000 7,610000 256400,000000
GGAL 2021-04-01 7,650000 7,710000 7,520000 7,530000 214800,000000
GGAL 2021-03-31 7,660000 7,850000 7,570000 7,550000 313200,000000
GGAL 2021-03-30 7,590000 7,720000 7,550000 7,640000 362500,000000
GGAL 2021-03-29 7,580000 7,660000 7,430000 7,530000 222200,000000
GGAL 2021-03-26 7,690000 7,770000 7,530000 7,590000 442700,000000
GGAL 2021-03-25 7,560000 7,750000 7,410000 7,540000 494900,000000
GGAL 2021-03-24 7,870000 7,950000 7,520000 7,590000 567000,000000
GGAL 2021-03-23 7,780000 8,010000 7,780000 7,820000 366600,000000
GGAL 2021-03-22 7,880000 7,910000 7,660000 7,840000 322000,000000
GGAL 2021-03-19 7,760000 8,070000 7,690000 7,860000 286100,000000
GGAL 2021-03-18 8,100000 8,160000 7,760000 7,740000 434400,000000
GGAL 2021-03-17 7,930000 8,090000 7,840000 8,010000 529700,000000
GGAL 2021-03-16 8,300000 8,430000 7,920000 7,940000 540800,000000
GGAL 2021-03-15 8,020000 8,390000 7,960000 8,150000 919500,000000
GGAL 2021-03-12 7,740000 8,050000 7,740000 7,880000 757800,000000
GGAL 2021-03-11 7,750000 7,870000 7,590000 7,800000 780600,000000
GGAL 2021-03-10 7,280000 7,790000 7,270000 7,690000 1230000,000000
GGAL 2021-03-09 7,120000 7,310000 7,040000 7,130000 1039800,000000
GGAL 2021-03-08 7,120000 7,300000 7,020000 7,070000 1170600,000000
GGAL 2021-03-05 7,540000 7,560000 7,000000 7,060000 985900,000000
GGAL 2021-03-04 7,370000 7,680000 7,190000 7,330000 1318300,000000
GGAL 2021-03-03 7,630000 7,730000 7,240000 7,220000 584100,000000
GGAL 2021-03-02 7,520000 7,720000 7,420000 7,610000 563100,000000
GGAL 2021-03-01 7,630000 7,840000 7,570000 7,530000 509900,000000
GGAL 2021-02-26 7,750000 7,750000 7,370000 7,390000 1228500,000000
GGAL 2021-02-25 8,240000 8,260000 7,610000 7,590000 1024400,000000
GGAL 2021-02-24 8,000000 8,440000 7,890000 8,090000 875700,000000
GGAL 2021-02-23 8,040000 8,430000 7,800000 7,890000 1460700,000000
GGAL 2021-02-22 8,650000 8,650000 8,020000 7,970000 1075800,000000
GGAL 2021-02-19 8,810000 9,050000 8,580000 8,560000 1012100,000000
GGAL 2021-02-18 8,510000 9,160000 8,450000 8,650000 1719900,000000
GGAL 2021-02-17 8,520000 8,730000 8,360000 8,560000 417500,000000
GGAL 2021-02-16 8,300000 8,690000 8,300000 8,520000 957900,000000
GGAL 2021-02-12 8,320000 8,490000 8,050000 8,210000 641400,000000
GGAL 2021-02-11 8,160000 8,320000 8,070000 8,230000 575000,000000
GGAL 2021-02-10 8,260000 8,320000 8,080000 8,060000 383900,000000
GGAL 2021-02-09 8,310000 8,320000 8,140000 8,200000 342600,000000
GGAL 2021-02-08 8,320000 8,550000 8,190000 8,240000 960900,000000
GGAL 2021-02-05 8,060000 8,280000 7,970000 8,200000 679800,000000
GGAL 2021-02-04 7,800000 8,040000 7,690000 7,960000 634700,000000
GGAL 2021-02-03 7,780000 7,880000 7,660000 7,720000 293800,000000
GGAL 2021-02-02 7,920000 7,980000 7,720000 7,720000 473000,000000
GGAL 2021-02-01 7,600000 7,880000 7,550000 7,800000 394200,000000
GGAL 2021-01-29 7,730000 7,800000 7,440000 7,400000 411800,000000
GGAL 2021-01-28 7,770000 7,950000 7,730000 7,690000 267300,000000
GGAL 2021-01-27 7,650000 7,920000 7,500000 7,650000 648000,000000
GGAL 2021-01-26 7,460000 7,880000 7,460000 7,720000 805700,000000
GGAL 2021-01-25 7,460000 7,520000 7,270000 7,320000 367800,000000
GGAL 2021-01-22 7,460000 7,700000 7,400000 7,420000 560300,000000
GGAL 2021-01-21 7,940000 7,940000 7,530000 7,550000 663900,000000
GGAL 2021-01-20 7,780000 7,950000 7,620000 7,820000 552800,000000
GGAL 2021-01-19 8,060000 8,060000 7,750000 7,720000 539400,000000
GGAL 2021-01-15 8,160000 8,240000 7,990000 7,940000 397500,000000
GGAL 2021-01-14 8,130000 8,270000 8,000000 8,200000 464000,000000
GGAL 2021-01-13 8,090000 8,340000 8,040000 8,030000 450700,000000
GGAL 2021-01-12 7,980000 8,210000 7,960000 8,040000 731500,000000
GGAL 2021-01-11 8,100000 8,130000 7,860000 7,880000 836800,000000
GGAL 2021-01-08 8,350000 8,440000 8,130000 8,150000 429100,000000
GGAL 2021-01-07 8,450000 8,540000 8,110000 8,250000 828000,000000
GGAL 2021-01-06 8,300000 8,540000 8,170000 8,240000 593800,000000
GGAL 2021-01-05 8,170000 8,400000 8,100000 8,120000 469000,000000
GGAL 2021-01-04 8,750000 8,750000 8,200000 8,210000 1137500,000000
GGAL 2020-12-31 8,880000 8,950000 8,510000 8,670000 696800,000000
GGAL 2020-12-30 9,180000 9,340000 8,830000 8,810000 767100,000000
GGAL 2020-12-29 8,670000 9,200000 8,670000 9,060000 1027900,000000
GGAL 2020-12-28 8,650000 8,880000 8,640000 8,600000 499100,000000
GGAL 2020-12-24 8,730000 8,820000 8,570000 8,610000 181500,000000
GGAL 2020-12-23 8,480000 8,790000 8,480000 8,620000 356600,000000
GGAL 2020-12-22 8,530000 8,850000 8,380000 8,380000 633600,000000
GGAL 2020-12-21 8,490000 8,600000 8,160000 8,400000 570500,000000
GGAL 2020-12-18 8,890000 8,950000 8,600000 8,660000 868600,000000
GGAL 2020-12-17 9,010000 9,080000 8,850000 8,830000 530300,000000
GGAL 2020-12-16 9,050000 9,070000 8,860000 8,970000 461700,000000
GGAL 2020-12-15 8,950000 9,060000 8,750000 8,990000 381700,000000
GGAL 2020-12-14 9,060000 9,270000 8,760000 8,740000 539700,000000
GGAL 2020-12-11 9,220000 9,370000 8,950000 8,920000 520800,000000
GGAL 2020-12-10 8,790000 9,400000 8,710000 9,300000 859100,000000
GGAL 2020-12-09 8,910000 8,950000 8,580000 8,720000 628700,000000
GGAL 2020-12-08 9,000000 9,060000 8,610000 8,650000 381800,000000
GGAL 2020-12-07 9,070000 9,110000 8,870000 8,880000 477900,000000
GGAL 2020-12-04 9,020000 9,180000 8,950000 9,010000 567600,000000
GGAL 2020-12-03 9,100000 9,280000 8,940000 8,900000 479000,000000
GGAL 2020-12-02 8,770000 9,270000 8,690000 9,050000 570200,000000
GGAL 2020-12-01 8,870000 9,100000 8,810000 8,790000 593300,000000
GGAL 2020-11-30 9,080000 9,100000 8,580000 8,540000 620700,000000
GGAL 2020-11-27 8,770000 9,150000 8,730000 9,000000 490600,000000
GGAL 2020-11-25 8,860000 8,860000 8,450000 8,690000 472000,000000
GGAL 2020-11-24 8,500000 8,990000 8,480000 8,750000 1220200,000000
GGAL 2020-11-23 8,470000 8,530000 8,260000 8,240000 706000,000000
GGAL 2020-11-20 8,300000 8,380000 8,000000 8,050000 609500,000000
GGAL 2020-11-19 8,190000 8,510000 8,110000 8,260000 594700,000000
GGAL 2020-11-18 8,500000 8,580000 8,140000 8,120000 712000,000000
GGAL 2020-11-17 8,240000 8,650000 8,070000 8,540000 819300,000000
GGAL 2020-11-16 8,590000 8,590000 8,220000 8,300000 724000,000000
GGAL 2020-11-13 7,870000 8,280000 7,870000 8,190000 687700,000000
GGAL 2020-11-12 8,270000 8,400000 7,850000 7,850000 1186900,000000
GGAL 2020-11-11 8,750000 8,780000 8,280000 8,230000 1158500,000000
GGAL 2020-11-10 8,260000 8,920000 8,020000 8,730000 2131700,000000
GGAL 2020-11-09 8,150000 8,690000 8,090000 8,020000 1511300,000000
GGAL 2020-11-06 7,600000 7,670000 7,280000 7,550000 1046000,000000
GGAL 2020-11-05 7,150000 7,640000 7,110000 7,460000 1701000,000000
GGAL 2020-11-04 7,090000 7,180000 6,910000 6,960000 737400,000000
GGAL 2020-11-03 7,190000 7,390000 6,930000 6,990000 1370400,000000
GGAL 2020-11-02 6,500000 7,080000 6,440000 6,880000 1639200,000000
GGAL 2020-10-30 6,280000 6,320000 6,150000 6,210000 677700,000000
GGAL 2020-10-29 6,110000 6,410000 6,010000 6,260000 1028500,000000
GGAL 2020-10-28 6,190000 6,500000 5,860000 6,070000 1204000,000000
GGAL 2020-10-27 6,670000 6,880000 6,360000 6,310000 696100,000000
GGAL 2020-10-26 6,600000 6,790000 6,520000 6,670000 718500,000000
GGAL 2020-10-23 6,630000 6,780000 6,490000 6,600000 554600,000000
GGAL 2020-10-22 6,510000 6,740000 6,350000 6,550000 978100,000000
GGAL 2020-10-21 6,570000 6,640000 6,410000 6,440000 1120400,000000
GGAL 2020-10-20 7,040000 7,250000 6,580000 6,560000 1260000,000000
GGAL 2020-10-19 6,760000 7,170000 6,710000 6,830000 1290600,000000
GGAL 2020-10-16 6,550000 6,910000 6,380000 6,710000 1075100,000000
GGAL 2020-10-15 6,560000 6,820000 6,450000 6,510000 934600,000000
GGAL 2020-10-14 6,880000 6,990000 6,540000 6,560000 1491000,000000
GGAL 2020-10-13 6,950000 6,950000 6,680000 6,740000 906300,000000
GGAL 2020-10-12 7,010000 7,070000 6,820000 6,940000 616500,000000
GGAL 2020-10-09 7,280000 7,300000 6,980000 7,000000 692500,000000
GGAL 2020-10-08 7,130000 7,340000 7,010000 7,110000 572500,000000
GGAL 2020-10-07 6,970000 7,200000 6,830000 6,920000 636500,000000
GGAL 2020-10-06 7,170000 7,390000 6,880000 6,780000 1104800,000000
GGAL 2020-10-05 7,340000 7,490000 7,030000 6,980000 1320000,000000
GGAL 2020-10-02 7,290000 7,460000 7,160000 7,150000 551700,000000
GGAL 2020-10-01 7,240000 7,510000 7,170000 7,280000 919200,000000
GGAL 2020-09-30 7,390000 7,480000 7,130000 7,100000 779000,000000
GGAL 2020-09-29 7,110000 7,350000 6,970000 7,020000 1088700,000000
GGAL 2020-09-28 7,440000 7,730000 7,220000 7,090000 1272200,000000
GGAL 2020-09-25 7,690000 7,770000 7,210000 7,260000 1740200,000000
GGAL 2020-09-24 6,910000 7,800000 6,720000 7,480000 2650300,000000
GGAL 2020-09-23 7,330000 7,630000 6,840000 6,730000 1511700,000000
GGAL 2020-09-22 7,640000 7,780000 7,220000 7,110000 1276600,000000
GGAL 2020-09-21 7,660000 7,700000 7,400000 7,450000 1522300,000000
GGAL 2020-09-18 7,990000 8,090000 7,690000 7,710000 3220500,000000
GGAL 2020-09-17 8,180000 8,220000 7,830000 7,730000 1690700,000000
GGAL 2020-09-16 8,570000 8,830000 8,270000 8,200000 2937000,000000
GGAL 2020-09-15 9,220000 9,380000 8,820000 8,990000 1635100,000000
GGAL 2020-09-14 9,710000 9,740000 9,200000 9,030000 1711200,000000
GGAL 2020-09-11 10,360000 10,360000 9,720000 9,550000 1001800,000000
GGAL 2020-09-10 10,370000 10,610000 10,210000 10,050000 900300,000000
GGAL 2020-09-09 10,320000 10,520000 10,160000 10,080000 816700,000000
GGAL 2020-09-08 9,930000 10,430000 9,770000 10,060000 753300,000000
GGAL 2020-09-04 10,460000 10,500000 10,010000 9,980000 757800,000000
GGAL 2020-09-03 10,190000 10,530000 10,070000 10,080000 920300,000000
GGAL 2020-09-02 10,400000 10,420000 9,860000 9,920000 1222100,000000
GGAL 2020-09-01 10,590000 10,600000 10,250000 10,200000 579500,000000
GGAL 2020-08-31 10,770000 10,790000 10,190000 10,130000 1591100,000000
GGAL 2020-08-28 10,000000 10,610000 9,960000 10,400000 949300,000000
GGAL 2020-08-27 10,100000 10,160000 9,830000 9,710000 585200,000000
GGAL 2020-08-26 10,150000 10,360000 9,850000 9,850000 923200,000000
GGAL 2020-08-25 10,190000 10,250000 9,750000 9,970000 1204600,000000
GGAL 2020-08-24 10,160000 10,250000 9,600000 9,870000 1306800,000000
GGAL 2020-08-21 10,250000 10,520000 9,860000 9,920000 1508100,000000
GGAL 2020-08-20 10,230000 10,440000 10,100000 10,050000 1465000,000000
GGAL 2020-08-19 10,660000 10,930000 10,140000 10,170000 1258500,000000
GGAL 2020-08-18 10,830000 11,040000 10,560000 10,450000 1013600,000000
GGAL 2020-08-17 11,270000 11,410000 10,720000 10,580000 1030600,000000
GGAL 2020-08-14 11,630000 11,630000 11,250000 11,150000 622100,000000
GGAL 2020-08-13 11,330000 11,970000 11,290000 11,310000 918300,000000
GGAL 2020-08-12 12,150000 12,240000 11,220000 11,240000 1762700,000000
GGAL 2020-08-11 12,600000 12,680000 11,820000 11,630000 1350100,000000
GGAL 2020-08-10 12,610000 13,220000 12,370000 12,200000 814800,000000
GGAL 2020-08-07 12,750000 12,860000 12,370000 12,600000 968300,000000
GGAL 2020-08-06 12,570000 12,750000 12,280000 12,450000 1113300,000000
GGAL 2020-08-05 13,280000 13,760000 12,570000 12,410000 1835300,000000
GGAL 2020-08-04 14,750000 14,940000 12,830000 12,800000 5395200,000000
GGAL 2020-08-03 11,550000 13,760000 11,400000 13,010000 3159700,000000
GGAL 2020-07-31 12,140000 12,260000 11,850000 11,770000 745500,000000
GGAL 2020-07-30 12,000000 12,190000 11,580000 11,890000 1206200,000000
GGAL 2020-07-29 12,340000 12,580000 12,060000 12,080000 669200,000000
GGAL 2020-07-28 12,660000 12,830000 12,170000 11,980000 985100,000000
GGAL 2020-07-27 12,450000 13,190000 12,250000 12,520000 1180400,000000
GGAL 2020-07-24 12,500000 13,000000 12,270000 12,230000 1359300,000000
GGAL 2020-07-23 12,310000 13,010000 12,050000 12,230000 2047300,000000
GGAL 2020-07-22 11,380000 12,380000 11,130000 12,060000 1762700,000000
GGAL 2020-07-21 10,830000 11,690000 10,770000 11,140000 2429000,000000
GGAL 2020-07-20 11,080000 11,380000 10,810000 10,680000 1123700,000000
GGAL 2020-07-17 11,480000 11,610000 11,000000 11,010000 1337900,000000
GGAL 2020-07-16 11,470000 11,660000 11,260000 11,290000 634400,000000
GGAL 2020-07-15 11,500000 11,740000 11,420000 11,460000 1274500,000000
GGAL 2020-07-14 11,290000 11,290000 10,920000 11,050000 1504300,000000
GGAL 2020-07-13 11,610000 12,120000 11,330000 11,120000 2709700,000000
GGAL 2020-07-10 10,670000 11,490000 10,500000 11,150000 1285600,000000
GGAL 2020-07-09 11,000000 11,000000 10,480000 10,320000 843900,000000
GGAL 2020-07-08 10,960000 11,140000 10,770000 10,820000 989700,000000
GGAL 2020-07-07 11,170000 11,170000 10,670000 10,680000 2270600,000000
GGAL 2020-07-06 10,350000 11,410000 9,760000 11,100000 3866800,000000
GGAL 2020-07-02 9,970000 10,060000 9,220000 9,040000 1909700,000000
GGAL 2020-07-01 9,630000 9,960000 9,530000 9,580000 970000,000000
GGAL 2020-06-30 10,300000 10,540000 9,530000 9,510000 1672800,000000
GGAL 2020-06-29 10,350000 10,560000 10,170000 10,130000 889800,000000
GGAL 2020-06-26 10,750000 10,770000 10,170000 10,010000 917400,000000
GGAL 2020-06-25 10,090000 10,890000 9,930000 10,460000 1647700,000000
GGAL 2020-06-24 10,350000 10,560000 9,980000 9,850000 1756800,000000
GGAL 2020-06-23 10,000000 10,640000 9,910000 10,040000 1507000,000000
GGAL 2020-06-22 10,280000 10,400000 9,560000 9,660000 1566200,000000
GGAL 2020-06-19 9,590000 10,290000 9,460000 10,020000 3029400,000000
GGAL 2020-06-18 9,460000 9,840000 9,310000 9,150000 2356900,000000
GGAL 2020-06-17 10,370000 10,540000 10,050000 9,870000 1433700,000000
GGAL 2020-06-16 10,920000 10,990000 10,310000 10,190000 1404300,000000
GGAL 2020-06-15 10,220000 10,500000 10,160000 10,230000 965600,000000
GGAL 2020-06-12 10,510000 10,840000 10,120000 10,540000 1345000,000000
GGAL 2020-06-11 10,500000 10,740000 9,970000 9,790000 1718600,000000
GGAL 2020-06-10 10,630000 11,210000 10,220000 10,650000 1717000,000000
GGAL 2020-06-09 10,950000 11,030000 10,340000 10,560000 2111900,000000
GGAL 2020-06-08 10,810000 11,620000 10,610000 11,280000 2425000,000000
GGAL 2020-06-05 10,640000 10,940000 10,270000 10,170000 1903000,000000
GGAL 2020-06-04 10,210000 10,320000 9,690000 9,980000 2174600,000000
GGAL 2020-06-03 9,500000 10,280000 9,300000 9,960000 2705000,000000
GGAL 2020-06-02 8,650000 9,570000 8,590000 9,210000 2081000,000000
GGAL 2020-06-01 8,400000 8,960000 8,240000 8,370000 2156700,000000
GGB 2022-06-27 4,460000 4,590000 4,430000 4,500000 19029412,000000
GGB 2022-06-24 4,330000 4,460000 4,245000 4,400000 20663630,000000
GGB 2022-06-23 4,500000 4,505000 4,170200 4,230000 29686790,000000
GGB 2022-06-22 4,380000 4,480000 4,335000 4,400000 19877154,000000
GGB 2022-06-21 4,640000 4,690000 4,570000 4,610000 17921026,000000
GGB 2022-06-17 4,690000 4,770000 4,540000 4,590000 37258576,000000
GGB 2022-06-16 4,930000 4,970000 4,680000 4,750000 10986385,000000
GGB 2022-06-15 4,970000 5,105000 4,911200 5,010000 26239212,000000
GGB 2022-06-14 5,050000 5,050000 4,890000 4,920000 12711281,000000
GGB 2022-06-13 5,200000 5,230000 4,940000 5,050000 17654988,000000
GGB 2022-06-10 5,400000 5,550000 5,335000 5,490000 18384210,000000
GGB 2022-06-09 5,780000 5,770000 5,590000 5,590000 17184696,000000
GGB 2022-06-08 6,210000 6,220000 5,880000 5,890000 20285024,000000
GGB 2022-06-07 6,200000 6,280000 6,135000 6,280000 13257231,000000
GGB 2022-06-06 6,380000 6,390000 6,240000 6,290000 10585289,000000
GGB 2022-06-03 6,250000 6,340000 6,210000 6,280000 10805359,000000
GGB 2022-06-02 6,160000 6,390000 6,140000 6,320000 13620957,000000
GGB 2022-06-01 6,140000 6,160000 6,030000 6,050000 14017737,000000
GGB 2022-05-31 6,200000 6,230000 6,020000 6,100000 10563029,000000
GGB 2022-05-27 6,140000 6,250000 6,110000 6,180000 12960868,000000
GGB 2022-05-26 5,940000 6,110000 5,920000 6,090000 17167256,000000
GGB 2022-05-25 5,910000 6,000000 5,860000 5,970000 15485235,000000
GGB 2022-05-24 5,910000 5,980000 5,860000 5,910000 8628128,000000
GGB 2022-05-23 5,920000 6,050000 5,890000 5,960000 13013026,000000
GGB 2022-05-20 5,670000 5,780000 5,590000 5,740000 17203472,000000
GGB 2022-05-19 5,350000 5,560000 5,340000 5,460000 14657633,000000
GGB 2022-05-18 5,480000 5,500000 5,240000 5,250000 13014452,000000
GGB 2022-05-17 5,650000 5,720000 5,570000 5,630000 10795490,000000
GGB 2022-05-13 5,300000 5,530000 5,300000 5,470000 15703109,000000
GGB 2022-05-12 5,170000 5,340000 5,110000 5,280000 25087752,000000
GGB 2022-05-11 5,230000 5,390000 5,140000 5,210000 16496306,000000
GGB 2022-05-10 5,250000 5,280000 4,950000 5,090000 18780632,000000
GGB 2022-05-09 5,320000 5,420000 5,240000 5,300000 20419892,000000
GGB 2022-05-06 5,450000 5,660000 5,320000 5,500000 20639568,000000
GGB 2022-05-05 5,560000 5,670000 5,230000 5,550000 25778682,000000
GGB 2022-05-04 5,400000 5,580000 5,300000 5,540000 17750730,000000
GGB 2022-05-03 5,480000 5,590000 5,410000 5,550000 17939060,000000
GGB 2022-05-02 5,540000 5,570000 5,250000 5,410000 21960372,000000
GGB 2022-04-29 5,950000 6,010000 5,610000 5,670000 22650780,000000
GGB 2022-04-27 5,480000 5,730000 5,450000 5,600000 23994244,000000
GGB 2022-04-26 5,540000 5,550000 5,300000 5,310000 21542084,000000
GGB 2022-04-25 5,640000 5,670000 5,390000 5,610000 14776767,000000
GGB 2022-04-22 6,090000 6,100000 5,800000 5,860000 26419284,000000
GGB 2022-04-21 6,250000 6,250000 5,920000 6,030000 16052071,000000
GGB 2022-04-20 6,410000 6,450000 6,200000 6,250000 10058459,000000
GGB 2022-04-19 6,310000 6,470000 6,270000 6,470000 11355482,000000
GGB 2022-04-18 6,240000 6,390000 6,220000 6,280000 10674460,000000
GGB 2022-04-14 6,280000 6,330000 6,150000 6,190000 7612804,000000
GGB 2022-04-13 6,240000 6,330000 6,200000 6,310000 7066591,000000
GGB 2022-04-12 6,200000 6,360000 6,220000 6,240000 9537875,000000
GGB 2022-04-11 6,200000 6,260000 6,140000 6,190000 7039402,000000
GGB 2022-04-08 6,100000 6,280000 6,040000 6,220000 11533447,000000
GGB 2022-04-07 6,250000 6,300000 6,030000 6,170000 12191753,000000
GGB 2022-04-06 6,330000 6,400000 6,190000 6,290000 10344435,000000
GGB 2022-04-05 6,450000 6,590000 6,370000 6,400000 12680309,000000
GGB 2022-04-04 6,580000 6,620000 6,460000 6,480000 7309665,000000
GGB 2022-04-01 6,570000 6,610000 6,410000 6,510000 9925414,000000
GGB 2022-03-31 6,470000 6,510000 6,380000 6,430000 8664763,000000
GGB 2022-03-30 6,280000 6,410000 6,260000 6,390000 11510189,000000
GGB 2022-03-29 6,340000 6,390000 6,200000 6,270000 10810730,000000
GGB 2022-03-28 6,450000 6,450000 6,290000 6,370000 10948546,000000
GGB 2022-03-25 6,410000 6,530000 6,340000 6,410000 21266620,000000
GGB 2022-03-24 6,130000 6,410000 6,100000 6,360000 16952222,000000
GGB 2022-03-23 6,130000 6,290000 6,130000 6,150000 8242133,000000
GGB 2022-03-22 6,120000 6,130000 5,980000 6,050000 10380279,000000
GGB 2022-03-21 6,120000 6,210000 6,050000 6,090000 11528953,000000
GGB 2022-03-18 5,790000 5,980000 5,760000 5,970000 13626830,000000
GGB 2022-03-17 5,690000 5,860000 5,630000 5,830000 9252978,000000
GGB 2022-03-16 5,510000 5,620000 5,330000 5,490000 9951625,000000
GGB 2022-03-15 5,480000 5,510000 5,340000 5,370000 13266741,000000
GGB 2022-03-14 5,890000 5,910000 5,570000 5,600000 14370523,000000
GGB 2022-03-11 5,970000 6,040000 5,890000 5,900000 15387280,000000
GGB 2022-03-10 5,680000 6,000000 5,680000 5,980000 12165753,000000
GGB 2022-03-09 5,530000 5,730000 5,510000 5,710000 10328604,000000
GGB 2022-03-08 5,690000 5,710000 5,440000 5,490000 14784245,000000
GGB 2022-03-07 5,810000 5,900000 5,600000 5,620000 16930888,000000
GGB 2022-03-04 5,580000 5,790000 5,550000 5,780000 19427080,000000
GGB 2022-03-03 5,620000 5,670000 5,540000 5,620000 18958604,000000
GGB 2022-03-02 5,030000 5,340000 4,980000 5,320000 16582022,000000
GGB 2022-03-01 4,880000 5,050000 4,880000 4,950000 10683227,000000
GGB 2022-02-28 4,770000 4,890000 4,760000 4,870000 8248065,000000
GGB 2022-02-25 4,600000 4,890000 4,590000 4,860000 16778712,000000
GGB 2022-02-24 4,740000 4,740000 4,550000 4,710000 17492400,000000
GGB 2022-02-23 4,890000 4,980000 4,830000 4,900000 11089319,000000
GGB 2022-02-22 5,020000 5,080000 4,940000 5,020000 10239838,000000
GGB 2022-02-18 5,040000 5,080000 4,960000 4,980000 7232927,000000
GGB 2022-02-17 5,190000 5,190000 5,010000 5,020000 11316200,000000
GGB 2022-02-16 5,360000 5,450000 5,290000 5,360000 6561378,000000
GGB 2022-02-15 5,330000 5,380000 5,240000 5,340000 6626234,000000
GGB 2022-02-14 5,390000 5,400000 5,240000 5,320000 9638500,000000
GGB 2022-02-11 5,390000 5,500000 5,290000 5,330000 19653636,000000
GGB 2022-02-10 5,540000 5,640000 5,470000 5,500000 11623967,000000
GGB 2022-02-09 5,460000 5,570000 5,430000 5,530000 6935727,000000
GGB 2022-02-08 5,410000 5,490000 5,380000 5,480000 7070143,000000
GGB 2022-02-07 5,430000 5,570000 5,390000 5,520000 6432939,000000
GGB 2022-02-04 5,340000 5,410000 5,300000 5,390000 5842177,000000
GGB 2022-02-03 5,400000 5,490000 5,360000 5,380000 5876116,000000
GGB 2022-02-02 5,430000 5,500000 5,370000 5,500000 8321501,000000
GGB 2022-02-01 5,190000 5,470000 5,190000 5,470000 11050723,000000
GGB 2022-01-31 5,190000 5,270000 5,160000 5,230000 6376620,000000
GGB 2022-01-28 5,240000 5,260000 5,090000 5,200000 11525316,000000
GGB 2022-01-27 5,170000 5,260000 5,090000 5,140000 10638937,000000
GGB 2022-01-26 5,140000 5,240000 5,080000 5,130000 11650333,000000
GGB 2022-01-25 5,000000 5,060000 4,910000 5,030000 11097533,000000
GGB 2022-01-24 4,980000 5,080000 4,840000 5,060000 15533264,000000
GGB 2022-01-21 5,160000 5,160000 4,990000 5,000000 10086553,000000
GGB 2022-01-20 5,340000 5,390000 5,210000 5,220000 8315031,000000
GGB 2022-01-19 5,260000 5,330000 5,230000 5,310000 9708261,000000
GGB 2022-01-18 5,110000 5,140000 4,990000 5,090000 10344054,000000
GGB 2022-01-14 5,080000 5,140000 5,060000 5,110000 5020383,000000
GGB 2022-01-13 5,200000 5,260000 5,100000 5,120000 10888027,000000
GGB 2022-01-12 5,170000 5,250000 5,080000 5,230000 9964774,000000
GGB 2022-01-11 4,970000 5,060000 4,930000 5,050000 8523461,000000
GGB 2022-01-10 4,870000 4,910000 4,790000 4,850000 6016931,000000
GGB 2022-01-07 4,740000 4,880000 4,730000 4,870000 6696976,000000
GGB 2022-01-06 4,870000 4,870000 4,720000 4,760000 7016499,000000
GGB 2022-01-05 4,900000 4,960000 4,750000 4,750000 12929029,000000
GGB 2022-01-04 4,820000 4,910000 4,790000 4,860000 6843819,000000
GGB 2022-01-03 4,900000 4,930000 4,810000 4,820000 6439913,000000
GGB 2021-12-31 4,860000 4,940000 4,810000 4,920000 4353343,000000
GGB 2021-12-30 4,870000 4,950000 4,860000 4,890000 4359289,000000
GGB 2021-12-29 4,790000 4,810000 4,730000 4,760000 5017935,000000
GGB 2021-12-28 4,760000 4,830000 4,740000 4,810000 5386148,000000
GGB 2021-12-27 4,760000 4,840000 4,710000 4,820000 5814689,000000
GGB 2021-12-23 4,760000 4,760000 4,680000 4,740000 9025083,000000
GGB 2021-12-22 4,720000 4,840000 4,710000 4,820000 5187761,000000
GGB 2021-12-21 4,780000 4,850000 4,750000 4,800000 8679353,000000
GGB 2021-12-20 4,860000 4,870000 4,690000 4,720000 10221768,000000
GGB 2021-12-17 5,100000 5,130000 5,030000 5,060000 7490576,000000
GGB 2021-12-16 5,130000 5,220000 5,100000 5,200000 8091649,000000
GGB 2021-12-15 5,120000 5,130000 4,910000 5,090000 8947766,000000
GGB 2021-12-14 5,160000 5,220000 5,070000 5,120000 9780882,000000
GGB 2021-12-13 5,250000 5,280000 5,100000 5,140000 8700391,000000
GGB 2021-12-10 5,220000 5,260000 5,180000 5,220000 5968749,000000
GGB 2021-12-09 5,120000 5,180000 5,070000 5,130000 4293469,000000
GGB 2021-12-08 5,190000 5,250000 5,170000 5,190000 4939293,000000
GGB 2021-12-07 5,100000 5,180000 5,070000 5,120000 7098283,000000
GGB 2021-12-06 4,980000 5,040000 4,940000 4,970000 7194144,000000
GGB 2021-12-03 4,950000 5,040000 4,800000 4,870000 8676819,000000
GGB 2021-12-02 4,710000 4,860000 4,710000 4,840000 7130646,000000
GGB 2021-12-01 4,700000 4,800000 4,540000 4,550000 7342209,000000
GGB 2021-11-30 4,630000 4,700000 4,440000 4,520000 8640284,000000
GGB 2021-11-29 4,640000 4,640000 4,550000 4,560000 5869952,000000
GGB 2021-11-26 4,520000 4,560000 4,440000 4,550000 5163665,000000
GGB 2021-11-24 4,490000 4,630000 4,480000 4,610000 6253102,000000
GGB 2021-11-23 4,600000 4,640000 4,470000 4,530000 7908292,000000
GGB 2021-11-22 4,460000 4,570000 4,440000 4,500000 9002774,000000
GGB 2021-11-19 4,390000 4,450000 4,370000 4,380000 6949752,000000
GGB 2021-11-18 4,460000 4,480000 4,330000 4,330000 6817864,000000
GGB 2021-11-17 4,630000 4,660000 4,510000 4,550000 6310420,000000
GGB 2021-11-16 4,610000 4,630000 4,530000 4,600000 6768014,000000
GGB 2021-11-15 4,650000 4,670000 4,550000 4,610000 2820348,000000
GGB 2021-11-12 4,550000 4,720000 4,540000 4,630000 12412154,000000
GGB 2021-11-11 4,530000 4,660000 4,520000 4,610000 9136888,000000
GGB 2021-11-10 4,310000 4,370000 4,230000 4,280000 4655224,000000
GGB 2021-11-09 4,340000 4,400000 4,260000 4,350000 9350640,000000
GGB 2021-11-08 4,200000 4,330000 4,190000 4,260000 11053419,000000
GGB 2021-11-05 4,510000 4,530000 4,400000 4,430000 8569125,000000
GGB 2021-11-04 4,580000 4,620000 4,460000 4,500000 8078425,000000
GGB 2021-11-03 4,560000 4,660000 4,510000 4,570000 9901322,000000
GGB 2021-11-02 4,580000 4,600000 4,510000 4,550000 5846545,000000
GGB 2021-11-01 4,650000 4,700000 4,580000 4,670000 5866978,000000
GGB 2021-10-29 4,750000 4,830000 4,700000 4,730000 7785775,000000
GGB 2021-10-28 4,860000 4,910000 4,790000 4,810000 5612381,000000
GGB 2021-10-27 5,070000 5,080000 4,840000 4,880000 15884950,000000
GGB 2021-10-26 5,000000 5,010000 4,890000 5,000000 9033006,000000
GGB 2021-10-25 4,760000 5,040000 4,750000 5,000000 7235631,000000
GGB 2021-10-22 4,660000 4,730000 4,520000 4,680000 11671498,000000
GGB 2021-10-21 4,760000 4,770000 4,500000 4,660000 8662297,000000
GGB 2021-10-20 4,860000 4,980000 4,840000 4,890000 7027152,000000
GGB 2021-10-19 5,090000 5,090000 4,880000 4,930000 9075576,000000
GGB 2021-10-18 4,970000 5,100000 4,910000 5,090000 6113049,000000
GGB 2021-10-15 5,060000 5,170000 5,050000 5,120000 7066166,000000
GGB 2021-10-14 5,010000 5,120000 4,970000 5,070000 9243167,000000
GGB 2021-10-13 4,810000 5,030000 4,810000 4,980000 7116765,000000
GGB 2021-10-12 4,900000 4,960000 4,850000 4,860000 2587539,000000
GGB 2021-10-11 5,000000 5,040000 4,860000 4,870000 6805100,000000
GGB 2021-10-08 4,980000 5,010000 4,890000 4,900000 4082685,000000
GGB 2021-10-07 4,750000 4,940000 4,740000 4,850000 10879033,000000
GGB 2021-10-06 4,810000 4,880000 4,670000 4,780000 10552039,000000
GGB 2021-10-05 5,000000 5,030000 4,890000 4,890000 8034931,000000
GGB 2021-10-04 5,020000 5,130000 4,950000 4,960000 8871942,000000
GGB 2021-10-01 5,020000 5,160000 4,970000 5,120000 14318477,000000
GGB 2021-09-30 4,920000 5,120000 4,920000 4,920000 11750299,000000
GGB 2021-09-29 4,820000 4,820000 4,680000 4,760000 16658594,000000
GGB 2021-09-28 4,890000 4,900000 4,720000 4,750000 18842082,000000
GGB 2021-09-27 4,920000 5,030000 4,860000 4,960000 18560496,000000
GGB 2021-09-24 4,890000 5,000000 4,870000 4,940000 12617720,000000
GGB 2021-09-23 4,710000 5,100000 4,700000 5,040000 19883374,000000
GGB 2021-09-22 4,810000 4,910000 4,740000 4,750000 13907875,000000
GGB 2021-09-21 4,520000 4,530000 4,380000 4,520000 9764709,000000
GGB 2021-09-20 4,480000 4,530000 4,340000 4,520000 13400156,000000
GGB 2021-09-17 4,810000 4,840000 4,620000 4,630000 12874756,000000
GGB 2021-09-16 5,090000 5,110000 4,920000 4,950000 8945394,000000
GGB 2021-09-15 5,170000 5,230000 5,130000 5,170000 11160140,000000
GGB 2021-09-14 5,280000 5,280000 5,160000 5,220000 6705103,000000
GGB 2021-09-13 5,330000 5,340000 5,190000 5,240000 9061422,000000
GGB 2021-09-10 5,290000 5,360000 5,130000 5,130000 4503030,000000
GGB 2021-09-09 5,150000 5,280000 5,060000 5,210000 11192576,000000
GGB 2021-09-08 5,330000 5,330000 5,010000 5,020000 15407582,000000
GGB 2021-09-07 5,300000 5,400000 5,250000 5,330000 4635204,000000
GGB 2021-09-03 5,330000 5,360000 5,210000 5,210000 6892602,000000
GGB 2021-09-02 5,380000 5,440000 5,230000 5,250000 13633384,000000
GGB 2021-09-01 5,270000 5,470000 5,260000 5,400000 4948767,000000
GGB 2021-08-31 5,490000 5,490000 5,390000 5,420000 6895277,000000
GGB 2021-08-30 5,520000 5,550000 5,430000 5,470000 7490699,000000
GGB 2021-08-27 5,450000 5,560000 5,410000 5,550000 4974202,000000
GGB 2021-08-26 5,420000 5,470000 5,330000 5,370000 5437135,000000
GGB 2021-08-25 5,480000 5,540000 5,420000 5,530000 5359414,000000
GGB 2021-08-24 5,380000 5,500000 5,340000 5,450000 8262266,000000
GGB 2021-08-23 5,150000 5,220000 5,110000 5,150000 5071620,000000
GGB 2021-08-20 5,060000 5,150000 5,000000 5,090000 5017257,000000
GGB 2021-08-19 5,130000 5,170000 5,050000 5,100000 8027109,000000
GGB 2021-08-18 5,370000 5,460000 5,320000 5,330000 12918881,000000
GGB 2021-08-17 5,580000 5,610000 5,400000 5,460000 5960465,000000
GGB 2021-08-16 5,830000 5,830000 5,670000 5,710000 6594977,000000
GGB 2021-08-13 5,990000 6,000000 5,880000 5,950000 5706219,000000
GGB 2021-08-12 6,080000 6,130000 5,990000 6,000000 8207176,000000
GGB 2021-08-11 6,120000 6,140000 5,960000 6,120000 11546272,000000
GGB 2021-08-10 5,910000 6,110000 5,880000 6,070000 8673808,000000
GGB 2021-08-09 583,000000 5,920000 5,760000 5,890000 5521522,000000
GGB 2021-08-06 5,960000 5,970000 5,830000 5,930000 6410178,000000
GGB 2021-08-05 6,010000 6,040000 5,790000 5,880000 10230788,000000
GGB 2021-08-04 6,070000 6,140000 5,870000 6,020000 8196753,000000
GGB 2021-08-03 5,870000 6,030000 5,740000 5,990000 8837544,000000
GGB 2021-08-02 6,020000 6,060000 5,890000 5,920000 6693124,000000
GGB 2021-07-30 6,050000 6,140000 5,890000 5,930000 6935721,000000
GGB 2021-07-29 6,050000 6,140000 6,020000 6,130000 9168676,000000
GGB 2021-07-28 5,940000 5,990000 5,850000 5,950000 4446203,000000
GGB 2021-07-27 6,010000 6,020000 5,800000 5,900000 7346375,000000
GGB 2021-07-26 5,910000 6,100000 5,900000 6,080000 9351152,000000
GGB 2021-07-23 5,880000 5,940000 5,830000 5,840000 8871453,000000
GGB 2021-07-22 5,790000 5,860000 5,700000 5,820000 7347267,000000
GGB 2021-07-21 5,790000 5,790000 5,710000 5,750000 1266471,000000
GGB 2021-07-20 5,510000 5,650000 5,430000 5,600000 7864655,000000
GGB 2021-07-19 5,480000 5,580000 5,410000 5,570000 9312385,000000
GGB 2021-07-16 5,820000 5,850000 5,660000 5,720000 6407193,000000
GGB 2021-07-15 5,880000 5,980000 5,730000 5,810000 9566802,000000
GGB 2021-07-14 5,990000 6,100000 5,810000 5,860000 12927098,000000
GGB 2021-07-13 5,900000 5,910000 5,800000 5,830000 9796158,000000
GGB 2021-07-12 5,640000 5,860000 5,610000 5,830000 7701893,000000
GGB 2021-07-09 5,610000 5,750000 5,560000 5,710000 7929032,000000
GGB 2021-07-08 5,530000 5,570000 5,400000 5,500000 7947757,000000
GGB 2021-07-07 5,710000 5,800000 5,630000 5,710000 6645697,000000
GGB 2021-07-06 5,670000 5,750000 5,590000 5,640000 11860102,000000
GGB 2021-07-02 5,780000 5,890000 5,720000 5,820000 7408233,000000
GGB 2021-07-01 5,960000 5,970000 5,660000 5,690000 11164509,000000
GGB 2021-06-30 6,020000 6,020000 5,850000 5,900000 19909344,000000
GGB 2021-06-29 6,220000 6,230000 5,990000 6,080000 35227292,000000
GGB 2021-06-28 6,230000 6,240000 6,050000 6,160000 13568480,000000
GGB 2021-06-25 6,290000 6,340000 6,170000 6,170000 11790759,000000
GGB 2021-06-24 6,080000 6,320000 6,020000 6,220000 13128014,000000
GGB 2021-06-23 5,990000 6,060000 5,940000 5,970000 9297794,000000
GGB 2021-06-22 5,900000 6,010000 5,850000 5,960000 13728356,000000
GGB 2021-06-21 5,710000 5,990000 5,680000 5,930000 11426908,000000
GGB 2021-06-18 5,810000 5,860000 5,690000 5,750000 14551313,000000
GGB 2021-06-17 5,930000 5,930000 5,680000 5,710000 27227320,000000
GGB 2021-06-16 6,240000 6,250000 5,910000 5,960000 19040028,000000
GGB 2021-06-15 6,300000 6,330000 6,170000 6,310000 9464143,000000
GGB 2021-06-14 6,440000 6,450000 6,300000 6,330000 7387791,000000
GGB 2021-06-11 6,430000 6,450000 6,320000 6,430000 9154648,000000
GGB 2021-06-10 6,350000 6,380000 6,260000 6,340000 9427652,000000
GGB 2021-06-09 6,220000 6,400000 6,200000 6,300000 14617545,000000
GGB 2021-06-08 6,340000 6,390000 6,230000 6,230000 9133799,000000
GGB 2021-06-07 6,340000 6,380000 6,260000 6,310000 8992113,000000
GGB 2021-06-04 6,580000 6,590000 6,410000 6,460000 11917362,000000
GGB 2021-06-03 6,500000 6,510000 6,370000 6,450000 5424373,000000
GGB 2021-06-02 6,540000 6,690000 6,520000 6,590000 11826343,000000
GGB 2021-06-01 6,490000 6,640000 6,440000 6,620000 12954379,000000
GGB 2021-05-28 6,260000 6,350000 6,160000 6,250000 13279578,000000
GGB 2021-05-27 6,240000 6,410000 6,200000 6,350000 23585200,000000
GGB 2021-05-26 5,970000 6,160000 5,950000 6,110000 15331700,000000
GGB 2021-05-25 6,280000 6,290000 6,020000 6,050000 16535300,000000
GGB 2021-05-24 6,220000 6,260000 6,140000 6,160000 41393800,000000
GGB 2021-05-21 6,510000 6,580000 6,290000 6,330000 16353000,000000
GGB 2021-05-20 6,710000 6,730000 6,510000 6,540000 12475400,000000
GGB 2021-05-19 6,620000 6,800000 6,460000 6,700000 22177100,000000
GGB 2021-05-18 6,750000 6,880000 6,690000 6,810000 21631300,000000
GGB 2021-05-17 6,520000 6,740000 6,510000 6,690000 17431100,000000
GGB 2021-05-14 6,660000 6,700000 6,440000 6,510000 26356400,000000
GGB 2021-05-13 6,810000 7,030000 6,680000 6,640000 30643500,000000
GGB 2021-05-12 7,120000 7,190000 6,870000 6,840000 26847600,000000
GGB 2021-05-11 6,840000 7,270000 6,800000 7,180000 35024800,000000
GGB 2021-05-10 7,110000 7,140000 6,920000 6,860000 25301100,000000
GGB 2021-05-07 6,850000 6,970000 6,770000 6,840000 20991700,000000
GGB 2021-05-06 6,550000 6,860000 6,540000 6,770000 26867400,000000
GGB 2021-05-05 6,400000 6,540000 6,400000 6,400000 14573700,000000
GGB 2021-05-04 5,990000 6,110000 5,950000 5,950000 22284300,000000
GGB 2021-05-03 6,100000 6,140000 5,960000 5,950000 28847800,000000
GGB 2021-04-30 6,290000 6,390000 6,120000 6,070000 23882900,000000
GGB 2021-04-29 6,530000 6,530000 6,290000 6,380000 22697800,000000
GGB 2021-04-28 6,330000 6,510000 6,320000 6,400000 18421700,000000
GGB 2021-04-27 6,270000 6,370000 6,240000 6,240000 24098900,000000
GGB 2021-04-26 6,150000 6,310000 6,100000 6,230000 24118600,000000
GGB 2021-04-23 6,140000 6,210000 5,940000 6,040000 36033200,000000
GGB 2021-04-22 5,970000 6,130000 5,850000 6,030000 27088900,000000
GGB 2021-04-21 5,770000 5,930000 5,680000 5,860000 10151900,000000
GGB 2021-04-20 5,870000 5,870000 5,720000 5,710000 24786600,000000
GGB 2021-04-19 5,760000 5,940000 5,720000 5,790000 23970700,000000
GGB 2021-04-16 5,740000 5,850000 5,610000 5,750000 20558100,000000
GGB 2021-04-15 5,800000 5,830000 5,680000 5,700000 19139500,000000
GGB 2021-04-14 5,580000 5,750000 5,580000 5,610000 20829300,000000
GGB 2021-04-13 5,380000 5,650000 5,370000 5,520000 28785800,000000
GGB 2021-04-12 5,540000 5,550000 5,350000 5,350000 19126300,000000
GGB 2021-04-09 5,410000 5,500000 5,370000 5,420000 20306900,000000
GGB 2021-04-08 5,510000 5,560000 5,410000 5,420000 21868000,000000
GGB 2021-04-07 5,400000 5,530000 5,330000 5,360000 33111600,000000
GGB 2021-04-06 5,190000 5,370000 5,190000 5,270000 23202200,000000
GGB 2021-04-05 5,250000 5,310000 5,110000 5,090000 26065900,000000
GGB 2021-04-01 5,360000 5,390000 5,070000 5,050000 23893300,000000
GGB 2021-03-31 5,170000 5,350000 5,170000 5,280000 25696700,000000
GGB 2021-03-30 5,020000 5,140000 4,930000 5,040000 19102000,000000
GGB 2021-03-29 4,940000 5,080000 4,920000 4,940000 26975300,000000
GGB 2021-03-26 4,910000 5,080000 4,810000 4,920000 20535500,000000
GGB 2021-03-25 4,720000 4,850000 4,630000 4,730000 21335500,000000
GGB 2021-03-24 4,820000 4,920000 4,700000 4,670000 12292900,000000
GGB 2021-03-23 4,990000 5,030000 4,730000 4,740000 14244900,000000
GGB 2021-03-22 4,960000 5,050000 4,870000 4,940000 11878200,000000
GGB 2021-03-19 5,160000 5,240000 5,030000 5,110000 14850100,000000
GGB 2021-03-18 5,220000 5,300000 5,050000 5,010000 11979300,000000
GGB 2021-03-17 5,040000 5,250000 5,040000 5,120000 11597200,000000
GGB 2021-03-16 5,120000 5,180000 5,020000 5,050000 11480600,000000
GGB 2021-03-15 4,910000 5,030000 4,820000 4,970000 8627100,000000
GGB 2021-03-12 5,000000 5,050000 4,870000 4,850000 8505800,000000
GGB 2021-03-11 4,960000 5,040000 4,880000 4,950000 13431700,000000
GGB 2021-03-10 4,660000 4,750000 4,580000 4,640000 10012300,000000
GGB 2021-03-09 4,590000 4,840000 4,490000 4,620000 14564500,000000
GGB 2021-03-08 4,870000 4,960000 4,600000 4,550000 12615600,000000
GGB 2021-03-05 4,750000 4,900000 4,690000 4,810000 10715900,000000
GGB 2021-03-04 4,880000 4,980000 4,670000 4,640000 13353100,000000
GGB 2021-03-03 4,740000 4,830000 4,570000 4,690000 10438900,000000
GGB 2021-03-02 4,610000 4,800000 4,570000 4,680000 10360000,000000
GGB 2021-03-01 4,740000 4,870000 4,640000 4,650000 8274300,000000
GGB 2021-02-26 4,770000 4,770000 4,560000 4,510000 9018100,000000
GGB 2021-02-25 5,020000 5,050000 4,650000 4,620000 8340500,000000
GGB 2021-02-24 4,880000 5,040000 4,860000 4,930000 14145600,000000
GGB 2021-02-23 4,550000 4,750000 4,450000 4,650000 8024500,000000
GGB 2021-02-22 4,300000 4,670000 4,270000 4,470000 8582400,000000
GGB 2021-02-19 4,520000 4,630000 4,520000 4,560000 7730600,000000
GGB 2021-02-18 4,540000 4,560000 4,430000 4,400000 4277500,000000
GGB 2021-02-17 4,550000 4,590000 4,470000 4,420000 5312600,000000
GGB 2021-02-16 4,550000 4,620000 4,520000 4,490000 2739400,000000
GGB 2021-02-12 4,440000 4,530000 4,400000 4,430000 3576400,000000
GGB 2021-02-11 4,490000 4,550000 4,420000 4,400000 4994500,000000
GGB 2021-02-10 4,470000 4,480000 4,320000 4,300000 4238000,000000
GGB 2021-02-09 4,420000 4,500000 4,330000 4,420000 3785600,000000
GGB 2021-02-08 4,520000 4,600000 4,430000 4,410000 5110700,000000
GGB 2021-02-05 4,320000 4,550000 4,310000 4,420000 7412900,000000
GGB 2021-02-04 4,360000 4,390000 4,250000 4,190000 5387600,000000
GGB 2021-02-03 4,370000 4,450000 4,330000 4,290000 4838200,000000
GGB 2021-02-02 4,340000 4,350000 4,240000 4,210000 4210700,000000
GGB 2021-02-01 4,290000 4,310000 4,160000 4,180000 4195300,000000
GGB 2021-01-29 4,310000 4,370000 4,190000 4,170000 5831900,000000
GGB 2021-01-28 4,340000 4,500000 4,290000 4,400000 4840000,000000
GGB 2021-01-27 4,350000 4,460000 4,230000 4,250000 6816100,000000
GGB 2021-01-26 4,640000 4,670000 4,470000 4,420000 7091600,000000
GGB 2021-01-25 4,640000 4,650000 4,420000 4,420000 3518700,000000
GGB 2021-01-22 4,530000 4,640000 4,520000 4,560000 4513300,000000
GGB 2021-01-21 4,720000 4,730000 4,620000 4,570000 3338200,000000
GGB 2021-01-20 4,750000 4,780000 4,660000 4,590000 6996400,000000
GGB 2021-01-19 4,870000 4,900000 4,670000 4,700000 22703700,000000
GGB 2021-01-15 5,110000 5,120000 4,840000 4,790000 9652400,000000
GGB 2021-01-14 5,140000 5,340000 5,110000 5,240000 5481400,000000
GGB 2021-01-13 5,040000 5,100000 4,960000 4,950000 6756200,000000
GGB 2021-01-12 5,140000 5,230000 5,100000 5,080000 5967100,000000
GGB 2021-01-11 5,180000 5,290000 5,130000 5,080000 5917400,000000
GGB 2021-01-08 5,420000 5,470000 5,270000 5,320000 3750900,000000
GGB 2021-01-07 5,450000 5,460000 5,330000 5,330000 7580400,000000
GGB 2021-01-06 5,080000 5,420000 5,060000 5,210000 8185000,000000
GGB 2021-01-05 4,920000 5,100000 4,880000 4,970000 5108600,000000
GGB 2021-01-04 4,920000 4,990000 4,810000 4,870000 7277800,000000
GGB 2020-12-31 4,750000 4,760000 4,660000 4,600000 1361100,000000
GGB 2020-12-30 4,680000 4,780000 4,680000 4,660000 3302600,000000
GGB 2020-12-29 4,700000 4,820000 4,650000 4,630000 4059700,000000
GGB 2020-12-28 4,650000 4,650000 4,550000 4,540000 2718500,000000
GGB 2020-12-24 4,640000 4,660000 4,590000 4,580000 727800,000000
GGB 2020-12-23 4,650000 4,700000 4,610000 4,580000 1749500,000000
GGB 2020-12-22 4,710000 4,730000 4,590000 4,590000 2859700,000000
GGB 2020-12-21 4,680000 4,840000 4,670000 4,660000 5064300,000000
GGB 2020-12-18 4,900000 4,960000 4,860000 4,780000 4942000,000000
GGB 2020-12-17 4,810000 4,890000 4,770000 4,690000 4249900,000000
GGB 2020-12-16 4,630000 4,700000 4,570000 4,570000 2318200,000000
GGB 2020-12-15 4,650000 4,720000 4,600000 4,590000 3256500,000000
GGB 2020-12-14 4,530000 4,550000 4,420000 4,370000 3166500,000000
GGB 2020-12-11 4,550000 4,580000 4,510000 4,450000 2675200,000000
GGB 2020-12-10 4,420000 4,630000 4,390000 4,500000 6756400,000000
GGB 2020-12-09 4,520000 4,540000 4,330000 4,240000 13056800,000000
GGB 2020-12-08 4,500000 4,590000 4,480000 4,390000 4114300,000000
GGB 2020-12-07 4,530000 4,640000 4,510000 4,460000 5587500,000000
GGB 2020-12-04 4,420000 4,550000 4,410000 4,410000 7995000,000000
GGB 2020-12-03 4,470000 4,470000 4,350000 4,270000 7796300,000000
GGB 2020-12-02 4,480000 4,540000 4,440000 4,370000 5542300,000000
GGB 2020-12-01 4,400000 4,600000 4,390000 4,470000 6078200,000000
GGB 2020-11-30 4,290000 4,300000 4,200000 4,110000 3997200,000000
GGB 2020-11-27 4,270000 4,310000 4,220000 4,130000 1643200,000000
GGB 2020-11-25 4,210000 4,310000 4,180000 4,160000 5963400,000000
GGB 2020-11-24 4,100000 4,270000 4,100000 4,130000 7146400,000000
GGB 2020-11-23 4,010000 4,080000 4,010000 3,960000 2290200,000000
GGB 2020-11-20 3,960000 4,020000 3,960000 3,890000 3626200,000000
GGB 2020-11-19 3,950000 4,040000 3,920000 3,900000 3146300,000000
GGB 2020-11-18 4,030000 4,060000 3,900000 3,820000 3245200,000000
GGB 2020-11-17 3,900000 4,060000 3,860000 3,930000 5343800,000000
GGB 2020-11-16 3,860000 3,890000 3,820000 3,780000 4319500,000000
GGB 2020-11-13 3,780000 3,850000 3,740000 3,740000 2588300,000000
GGB 2020-11-12 3,880000 3,940000 3,750000 3,710000 3530200,000000
GGB 2020-11-11 3,930000 3,940000 3,860000 3,770000 3384600,000000
GGB 2020-11-10 3,970000 4,030000 3,820000 3,740000 10886300,000000
GGB 2020-11-09 4,260000 4,280000 4,060000 4,000000 6164100,000000
GGB 2020-11-06 4,040000 4,200000 4,020000 4,070000 5565100,000000
GGB 2020-11-05 3,930000 4,070000 3,920000 3,930000 5851500,000000
GGB 2020-11-04 3,980000 3,990000 3,870000 3,780000 4623200,000000
GGB 2020-11-03 3,930000 4,060000 3,920000 3,920000 7655200,000000
GGB 2020-11-02 3,860000 3,940000 3,850000 3,780000 2721400,000000
GGB 2020-10-30 3,870000 3,880000 3,760000 3,700000 7854700,000000
GGB 2020-10-29 3,780000 3,950000 3,740000 3,800000 4378800,000000
GGB 2020-10-28 3,990000 4,010000 3,830000 3,730000 9481900,000000
GGB 2020-10-27 4,120000 4,240000 4,100000 4,080000 9835500,000000
GGB 2020-10-26 4,120000 4,170000 4,040000 3,990000 2317800,000000
GGB 2020-10-23 4,090000 4,170000 4,060000 4,030000 4445400,000000
GGB 2020-10-22 4,140000 4,190000 4,100000 4,000000 5401500,000000
GGB 2020-10-21 4,080000 4,160000 4,070000 3,970000 2283300,000000
GGB 2020-10-20 4,050000 4,160000 4,050000 3,960000 3586300,000000
GGB 2020-10-19 4,080000 4,200000 4,000000 3,930000 6999900,000000
GGB 2020-10-16 4,070000 4,110000 4,020000 3,950000 2910100,000000
GGB 2020-10-15 3,850000 4,060000 3,840000 3,910000 3374900,000000
GGB 2020-10-14 3,970000 3,980000 3,920000 3,830000 4689600,000000
GGB 2020-10-13 3,890000 3,970000 3,840000 3,840000 4680600,000000
GGB 2020-10-12 3,960000 3,980000 3,920000 3,840000 1944300,000000
GGB 2020-10-09 3,980000 4,000000 3,870000 3,810000 8139200,000000
GGB 2020-10-08 3,970000 4,040000 3,900000 3,860000 5710000,000000
GGB 2020-10-07 4,000000 4,060000 3,910000 3,810000 5528000,000000
GGB 2020-10-06 3,950000 3,970000 3,800000 3,730000 5652700,000000
GGB 2020-10-05 3,700000 3,920000 3,680000 3,800000 5560400,000000
GGB 2020-10-02 3,570000 3,680000 3,570000 3,520000 3676600,000000
GGB 2020-10-01 3,660000 3,690000 3,570000 3,520000 4117700,000000
GGB 2020-09-30 3,620000 3,770000 3,620000 3,600000 5325100,000000
GGB 2020-09-29 3,640000 3,680000 3,520000 3,420000 6768300,000000
GGB 2020-09-28 3,770000 3,790000 3,580000 3,520000 8569400,000000
GGB 2020-09-25 3,620000 3,720000 3,620000 3,570000 4451100,000000
GGB 2020-09-24 3,660000 3,780000 3,620000 3,610000 4587900,000000
GGB 2020-09-23 3,700000 3,780000 3,660000 3,580000 4690500,000000
GGB 2020-09-22 3,820000 3,830000 3,730000 3,680000 3737400,000000
GGB 2020-09-21 3,890000 3,910000 3,740000 3,680000 12404000,000000
GGB 2020-09-18 4,080000 4,120000 3,880000 3,790000 7349400,000000
GGB 2020-09-17 3,970000 4,170000 3,940000 4,010000 7323500,000000
GGB 2020-09-16 4,030000 4,100000 3,970000 3,930000 6038600,000000
GGB 2020-09-15 3,850000 4,090000 3,850000 3,940000 8860000,000000
GGB 2020-09-14 3,810000 3,870000 3,740000 3,750000 3670300,000000
GGB 2020-09-11 3,770000 3,890000 3,730000 3,630000 4557000,000000
GGB 2020-09-10 3,840000 3,940000 3,720000 3,640000 5637100,000000
GGB 2020-09-09 3,830000 3,930000 3,820000 3,760000 6436500,000000
GGB 2020-09-08 3,630000 3,730000 3,590000 3,570000 6176900,000000
GGB 2020-09-04 3,710000 3,820000 3,590000 3,660000 8621600,000000
GGB 2020-09-03 3,710000 3,790000 3,610000 3,580000 5993600,000000
GGB 2020-09-02 3,770000 3,770000 3,620000 3,570000 3523200,000000
GGB 2020-09-01 3,580000 3,740000 3,560000 3,630000 4544500,000000
GGB 2020-08-31 3,600000 3,600000 3,490000 3,400000 2613600,000000
GGB 2020-08-28 3,490000 3,630000 3,480000 3,530000 3309100,000000
GGB 2020-08-27 3,530000 3,530000 3,390000 3,390000 4351100,000000
GGB 2020-08-26 3,590000 3,640000 3,420000 3,390000 6013900,000000
GGB 2020-08-25 3,500000 3,570000 3,440000 3,470000 3995300,000000
GGB 2020-08-24 3,530000 3,560000 3,480000 3,440000 3347200,000000
GGB 2020-08-21 3,580000 3,590000 3,460000 3,420000 6450500,000000
GGB 2020-08-20 3,490000 3,680000 3,460000 3,570000 8808400,000000
GGB 2020-08-19 3,630000 3,710000 3,580000 3,520000 10295300,000000
GGB 2020-08-18 3,380000 3,600000 3,370000 3,490000 8815600,000000
GGB 2020-08-17 3,360000 3,420000 3,250000 3,180000 4475600,000000
GGB 2020-08-14 3,320000 3,350000 3,270000 3,230000 3715300,000000
GGB 2020-08-13 3,390000 3,410000 3,320000 3,240000 2333200,000000
GGB 2020-08-12 3,390000 3,420000 3,250000 3,230000 5028700,000000
GGB 2020-08-11 3,400000 3,450000 3,340000 3,260000 5912700,000000
GGB 2020-08-10 3,340000 3,380000 3,280000 3,270000 3686600,000000
GGB 2020-08-07 3,320000 3,360000 3,200000 3,170000 6970300,000000
GGB 2020-08-06 3,450000 3,470000 3,360000 3,290000 4027600,000000
GGB 2020-08-05 3,470000 3,600000 3,450000 3,380000 16076900,000000
GGB 2020-08-04 3,260000 3,340000 3,220000 3,220000 6118400,000000
GGB 2020-08-03 3,340000 3,380000 3,270000 3,210000 10234100,000000
GGB 2020-07-31 3,400000 3,410000 3,330000 3,250000 5631100,000000
GGB 2020-07-30 3,440000 3,490000 3,370000 3,360000 2931800,000000
GGB 2020-07-29 3,500000 3,540000 3,460000 3,380000 4743200,000000
GGB 2020-07-28 3,420000 3,480000 3,400000 3,340000 4652600,000000
GGB 2020-07-27 3,350000 3,500000 3,340000 3,390000 16090900,000000
GGB 2020-07-24 3,110000 3,320000 3,080000 3,220000 8619500,000000
GGB 2020-07-23 3,270000 3,290000 3,130000 3,070000 6475000,000000
GGB 2020-07-22 3,150000 3,300000 3,120000 3,210000 7551400,000000
GGB 2020-07-21 3,100000 3,130000 3,060000 3,010000 3778900,000000
GGB 2020-07-20 3,050000 3,090000 3,030000 2,990000 2959000,000000
GGB 2020-07-17 3,090000 3,100000 3,030000 2,960000 2253200,000000
GGB 2020-07-16 3,070000 3,090000 3,020000 2,970000 2634800,000000
GGB 2020-07-15 3,170000 3,180000 3,060000 3,010000 5186800,000000
GGB 2020-07-14 3,000000 3,170000 2,960000 3,050000 12454600,000000
GGB 2020-07-13 3,160000 3,200000 3,010000 2,940000 4896300,000000
GGB 2020-07-10 3,000000 3,080000 2,990000 2,980000 15855500,000000
GGB 2020-07-09 3,040000 3,060000 2,940000 2,950000 11685300,000000
GGB 2020-07-08 3,010000 3,050000 2,960000 2,940000 12608100,000000
GGB 2020-07-07 3,040000 3,040000 2,930000 2,860000 9383600,000000
GGB 2020-07-06 3,070000 3,090000 3,010000 2,970000 5516500,000000
GGB 2020-07-02 2,980000 3,050000 2,940000 2,880000 6228700,000000
GGB 2020-07-01 2,970000 3,010000 2,860000 2,830000 9106800,000000
GGB 2020-06-30 2,860000 2,990000 2,830000 2,880000 5541100,000000
GGB 2020-06-29 2,840000 2,910000 2,790000 2,800000 5638400,000000
GGB 2020-06-26 2,890000 2,930000 2,750000 2,690000 8766200,000000
GGB 2020-06-25 2,980000 3,010000 2,860000 2,900000 6228600,000000
GGB 2020-06-24 2,980000 3,060000 2,880000 2,900000 20715700,000000
GGB 2020-06-23 3,000000 3,170000 2,990000 2,950000 16532500,000000
GGB 2020-06-22 2,910000 2,990000 2,860000 2,800000 6092700,000000
GGB 2020-06-19 2,930000 3,080000 2,860000 2,810000 13480700,000000
GGB 2020-06-18 2,750000 2,860000 2,700000 2,770000 9238200,000000
GGB 2020-06-17 2,820000 2,890000 2,780000 2,750000 6616100,000000
GGB 2020-06-16 2,840000 2,900000 2,740000 2,810000 17325600,000000
GGB 2020-06-15 2,560000 2,720000 2,540000 2,600000 6683000,000000
GGB 2020-06-12 2,770000 2,840000 2,660000 2,670000 7957200,000000
GGB 2020-06-11 2,870000 2,870000 2,570000 2,520000 6762000,000000
GGB 2020-06-10 3,070000 3,090000 2,910000 2,840000 11882900,000000
GGB 2020-06-09 3,060000 3,110000 3,030000 3,000000 10314800,000000
GGB 2020-06-08 3,110000 3,230000 3,100000 3,130000 14288100,000000
GGB 2020-06-05 3,200000 3,240000 3,060000 3,010000 11527300,000000
GGB 2020-06-04 3,030000 3,090000 2,950000 2,950000 9330800,000000
GGB 2020-06-03 2,860000 3,100000 2,820000 2,960000 44471100,000000
GGB 2020-06-02 2,630000 2,790000 2,630000 2,670000 7836700,000000
GGB 2020-06-01 2,520000 2,560000 2,490000 2,450000 5031300,000000
GILD 2022-06-27 62,930000 63,529999 62,630001 62,830002 6586902,000000
GILD 2022-06-24 62,810001 63,130001 61,849998 63,080002 9207746,000000
GILD 2022-06-23 61,889999 62,650002 61,750000 62,580002 6992853,000000
GILD 2022-06-22 60,130001 62,049999 60,130001 61,509998 9045582,000000
GILD 2022-06-21 59,259998 60,580002 58,910000 60,509998 8701188,000000
GILD 2022-06-17 57,369999 58,790001 57,290001 58,529999 13726701,000000
GILD 2022-06-16 57,660000 58,134998 57,200001 57,720001 9479200,000000
GILD 2022-06-15 57,990002 58,970001 57,709999 58,389999 6491645,000000
GILD 2022-06-14 58,369999 58,814999 57,165001 57,790001 9889735,000000
GILD 2022-06-13 60,060001 60,430000 58,900002 59,150002 9405239,000000
GILD 2022-06-10 60,580002 61,177200 60,310001 60,740002 8155716,000000
GILD 2022-06-09 62,259998 62,665001 61,149899 61,180000 5201054,000000
GILD 2022-06-08 62,240002 62,990002 62,110001 62,380001 6957513,000000
GILD 2022-06-07 61,700001 62,590000 61,490002 62,540001 6592716,000000
GILD 2022-06-06 62,580002 63,020000 61,650002 62,029999 7865755,000000
GILD 2022-06-03 63,450001 64,120003 63,240002 63,450001 4964668,000000
GILD 2022-06-02 64,639999 64,669998 62,310001 63,459999 7858608,000000
GILD 2022-06-01 65,269997 65,339996 64,269997 64,769997 5441071,000000
GILD 2022-05-31 64,500000 65,029999 63,680000 64,849998 13693518,000000
GILD 2022-05-27 64,430000 64,800003 63,900002 64,800003 6436149,000000
GILD 2022-05-26 65,160004 65,459999 64,459999 64,470001 5642996,000000
GILD 2022-05-25 64,449997 65,190002 64,010002 65,010002 7112390,000000
GILD 2022-05-24 64,449997 64,820000 64,010002 64,169998 2919189,000000
GILD 2022-05-23 64,389999 64,820000 63,590000 63,660000 7256768,000000
GILD 2022-05-20 63,369999 63,900002 62,720001 63,840000 6812699,000000
GILD 2022-05-19 63,090000 63,580002 62,810001 63,270000 8833573,000000
GILD 2022-05-18 63,139999 63,919998 62,689999 63,220001 9264588,000000
GILD 2022-05-17 62,419998 63,209999 61,799999 63,180000 5607743,000000
GILD 2022-05-13 62,599998 62,599998 61,560001 62,369999 9515192,000000
GILD 2022-05-12 60,700001 62,490002 60,630001 62,480000 9727877,000000
GILD 2022-05-11 60,310001 61,570000 60,290001 60,560001 10224207,000000
GILD 2022-05-10 61,880001 62,540001 61,560001 61,779999 9721805,000000
GILD 2022-05-09 60,799999 62,389999 60,730000 61,680000 9267294,000000
GILD 2022-05-06 61,130001 61,400002 60,400002 61,180000 7468253,000000
GILD 2022-05-05 61,750000 62,380001 60,720001 61,349998 8767258,000000
GILD 2022-05-04 60,650002 62,299999 60,270000 62,080002 8087821,000000
GILD 2022-05-03 60,610001 60,830002 59,630001 60,330002 10078787,000000
GILD 2022-05-02 59,549999 60,419998 59,150002 60,310001 9469655,000000
GILD 2022-04-29 61,560001 62,060001 59,270000 59,340000 10453373,000000
GILD 2022-04-27 61,790001 62,049999 61,180000 61,590000 7856630,000000
GILD 2022-04-26 62,400002 62,860001 61,750000 61,770000 6919511,000000
GILD 2022-04-25 62,480000 62,740002 61,330002 62,650002 7457874,000000
GILD 2022-04-22 63,779999 63,860001 62,169998 62,250000 7377912,000000
GILD 2022-04-21 63,549999 64,279999 63,310001 63,750000 6672087,000000
GILD 2022-04-20 63,000000 64,150002 62,980000 63,599998 7614751,000000
GILD 2022-04-19 61,599998 63,000000 61,580002 62,779999 6178018,000000
GILD 2022-04-18 61,700001 62,209999 61,369999 61,580002 5979764,000000
GILD 2022-04-14 62,070000 62,360001 61,500000 61,820000 9531591,000000
GILD 2022-04-13 61,619999 62,110001 61,290001 62,060001 6879571,000000
GILD 2022-04-12 62,380001 62,470001 61,209999 61,630001 7750039,000000
GILD 2022-04-11 62,820000 63,060001 61,849998 61,889999 7931613,000000
GILD 2022-04-08 61,279999 62,820000 61,230000 62,299999 10246387,000000
GILD 2022-04-07 60,799999 61,540001 60,520000 60,990002 8630207,000000
GILD 2022-04-06 59,990002 61,020000 59,910000 60,820000 7130403,000000
GILD 2022-04-05 60,349998 61,189999 59,689999 59,750000 6853707,000000
GILD 2022-04-04 59,669998 60,849998 59,240002 60,669998 9041750,000000
GILD 2022-04-01 59,439999 59,689999 58,580002 59,669998 8455439,000000
GILD 2022-03-31 59,970001 60,020000 59,419998 59,450001 8226293,000000
GILD 2022-03-30 60,419998 60,740002 59,419998 59,660000 8613991,000000
GILD 2022-03-29 59,700001 60,560001 59,599998 60,529999 8048076,000000
GILD 2022-03-28 58,950001 59,369999 58,669998 59,180000 10325109,000000
GILD 2022-03-25 59,180000 59,439999 58,799999 58,910000 9332969,000000
GILD 2022-03-24 58,970001 59,540001 58,770000 59,139999 7870964,000000
GILD 2022-03-23 60,000000 60,299999 58,790001 58,849998 9088932,000000
GILD 2022-03-22 59,959999 60,119999 59,310001 59,980000 8134830,000000
GILD 2022-03-21 59,340000 60,520000 59,270000 59,660000 7980634,000000
GILD 2022-03-18 59,220001 59,540001 58,490002 59,419998 18197720,000000
GILD 2022-03-17 58,119999 59,349998 57,709999 59,200001 12471954,000000
GILD 2022-03-16 58,669998 58,599998 57,189999 57,970001 13871643,000000
GILD 2022-03-15 58,419998 58,790001 57,660000 58,320000 10600681,000000
GILD 2022-03-14 57,910000 58,759998 57,700001 58,150002 12539112,000000
GILD 2022-03-11 58,310001 59,189999 57,959999 58,000000 13007627,000000
GILD 2022-03-10 58,590000 58,700001 57,320000 57,919998 13142955,000000
GILD 2022-03-09 60,009998 60,290001 58,919998 59,000000 13681985,000000
GILD 2022-03-08 60,230000 60,639999 59,040001 59,540001 13802678,000000
GILD 2022-03-07 58,970001 62,250000 58,900002 60,259998 18450224,000000
GILD 2022-03-04 61,080002 62,230000 61,000000 61,860001 7432816,000000
GILD 2022-03-03 61,540001 62,000000 61,349998 61,709999 11688518,000000
GILD 2022-03-02 60,439999 61,509998 60,200001 61,240002 14341248,000000
GILD 2022-03-01 59,939999 60,860001 59,869999 60,259998 10692748,000000
GILD 2022-02-28 60,250000 60,470001 59,180000 60,400002 12598945,000000
GILD 2022-02-25 60,889999 61,669998 60,779999 61,119999 13131335,000000
GILD 2022-02-24 60,709999 61,270000 60,070000 60,610001 14093142,000000
GILD 2022-02-23 60,970001 61,630001 60,799999 61,349998 9244886,000000
GILD 2022-02-22 60,889999 61,290001 60,700001 60,980000 10292274,000000
GILD 2022-02-18 61,400002 61,650002 60,990002 61,049999 11930675,000000
GILD 2022-02-17 61,570000 61,689999 60,919998 61,290001 13270016,000000
GILD 2022-02-16 61,200001 62,240002 61,160000 61,900002 21855868,000000
GILD 2022-02-15 61,119999 61,509998 60,980000 61,330002 9683699,000000
GILD 2022-02-14 62,090000 62,150002 60,820000 61,110001 11342813,000000
GILD 2022-02-11 62,040001 62,880001 61,770000 62,070000 12413854,000000
GILD 2022-02-10 63,110001 63,070000 61,709999 61,790001 13675476,000000
GILD 2022-02-09 63,889999 63,980000 63,299999 63,380001 13030237,000000
GILD 2022-02-08 63,830002 64,339996 63,470001 63,700001 11419222,000000
GILD 2022-02-07 63,990002 64,220001 63,290001 63,759998 14305105,000000
GILD 2022-02-04 64,949997 65,599998 63,869999 63,900002 12318727,000000
GILD 2022-02-03 65,580002 66,379997 65,070000 65,389999 12475444,000000
GILD 2022-02-02 65,500000 66,010002 64,019997 65,820000 17895296,000000
GILD 2022-02-01 68,790001 68,800003 67,910004 68,470001 9843561,000000
GILD 2022-01-31 68,639999 68,849998 68,190002 68,680000 8343825,000000
GILD 2022-01-28 67,370003 68,870003 67,019997 68,860001 11498598,000000
GILD 2022-01-27 67,410004 68,690002 67,220001 67,269997 9325110,000000
GILD 2022-01-26 67,309998 68,559998 66,959999 67,339996 10822601,000000
GILD 2022-01-25 68,050003 69,370003 67,889999 68,839996 9239384,000000
GILD 2022-01-24 68,540001 69,339996 66,779999 68,570000 12910022,000000
GILD 2022-01-21 68,120003 69,070000 67,709999 68,510002 14831131,000000
GILD 2022-01-20 69,070000 69,309998 67,769997 67,809998 8639754,000000
GILD 2022-01-19 70,279999 70,650002 69,010002 69,070000 8040588,000000
GILD 2022-01-18 71,419998 71,510002 70,070000 70,430000 8953108,000000
GILD 2022-01-14 72,070000 72,139999 71,160004 71,769997 8344773,000000
GILD 2022-01-13 71,989998 72,459999 71,449997 71,879997 6711260,000000
GILD 2022-01-12 71,959999 72,519997 71,660004 72,250000 7178251,000000
GILD 2022-01-11 72,150002 72,570000 71,470001 72,370003 8932033,000000
GILD 2022-01-10 71,989998 72,250000 71,419998 72,089996 10283703,000000
GILD 2022-01-07 71,379997 71,750000 70,830002 71,260002 6966624,000000
GILD 2022-01-06 71,680000 72,089996 71,349998 71,589996 6188965,000000
GILD 2022-01-05 72,440002 73,040001 71,989998 72,180000 7794467,000000
GILD 2022-01-04 72,610001 73,400002 72,180000 72,209999 6452860,000000
GILD 2022-01-03 72,269997 72,660004 71,610001 72,580002 5698539,000000
GILD 2021-12-31 73,250000 73,480003 72,449997 72,610001 4859542,000000
GILD 2021-12-30 73,660004 74,110001 73,260002 73,360001 3237162,000000
GILD 2021-12-29 73,000000 73,730003 72,610001 73,639999 5893518,000000
GILD 2021-12-28 72,870003 73,389999 72,790001 72,970001 3802887,000000
GILD 2021-12-27 72,279999 72,879997 71,919998 72,870003 4281483,000000
GILD 2021-12-23 72,570000 72,820000 72,180000 72,480003 4286230,000000
GILD 2021-12-22 71,589996 72,459999 70,660004 72,430000 5155069,000000
GILD 2021-12-21 72,470001 72,589996 71,629997 71,839996 7820255,000000
GILD 2021-12-20 72,000000 72,519997 71,449997 72,470001 5991396,000000
GILD 2021-12-17 72,220001 72,699997 71,650002 72,209999 12205641,000000
GILD 2021-12-16 71,349998 72,830002 71,059998 72,309998 10137806,000000
GILD 2021-12-15 70,550003 71,419998 69,940002 71,209999 7761683,000000
GILD 2021-12-14 69,870003 70,790001 69,760002 70,519997 7106065,000000
GILD 2021-12-13 70,120003 70,879997 69,610001 70,610001 6612356,000000
GILD 2021-12-10 70,180000 70,940002 69,599998 70,250000 4846668,000000
GILD 2021-12-09 69,889999 70,730003 69,239998 70,300003 5829257,000000
GILD 2021-12-08 69,910004 70,480003 68,919998 69,709999 4861780,000000
GILD 2021-12-07 69,599998 69,889999 68,910004 69,650002 6239625,000000
GILD 2021-12-06 69,459999 70,790001 69,430000 69,500000 6637198,000000
GILD 2021-12-03 70,000000 70,430000 69,309998 69,559998 7724164,000000
GILD 2021-12-02 69,169998 70,290001 68,830002 69,669998 8353797,000000
GILD 2021-12-01 69,029999 70,010002 68,650002 68,930000 8342815,000000
GILD 2021-11-30 70,470001 70,900002 68,639999 68,930000 12407359,000000
GILD 2021-11-29 70,400002 71,320000 70,230003 70,650002 6610113,000000
GILD 2021-11-26 69,699997 70,739998 69,930000 70,269997 5340709,000000
GILD 2021-11-24 70,739998 71,029999 69,510002 70,070000 6445679,000000
GILD 2021-11-23 69,870003 70,870003 69,709999 70,629997 7100576,000000
GILD 2021-11-22 68,699997 70,360001 67,949997 69,970001 8932487,000000
GILD 2021-11-19 68,190002 68,879997 67,779999 68,690002 8564470,000000
GILD 2021-11-18 67,540001 68,279999 67,360001 67,790001 8871602,000000
GILD 2021-11-17 66,889999 67,540001 66,519997 67,459999 7368838,000000
GILD 2021-11-16 67,389999 68,029999 66,820000 66,889999 6378028,000000
GILD 2021-11-15 67,470001 67,820000 67,000000 67,199997 4442087,000000
GILD 2021-11-12 67,660004 67,769997 67,199997 67,480003 5873944,000000
GILD 2021-11-11 67,000000 67,489998 66,750000 67,430000 3330143,000000
GILD 2021-11-10 66,559998 67,879997 66,559998 67,320000 6761698,000000
GILD 2021-11-09 66,089996 66,849998 65,889999 66,150002 5284313,000000
GILD 2021-11-08 65,970001 66,419998 65,510002 65,970001 4601849,000000
GILD 2021-11-05 65,910004 66,860001 65,790001 66,320000 6376239,000000
GILD 2021-11-04 67,120003 67,150002 65,959999 66,470001 6409909,000000
GILD 2021-11-03 65,949997 67,559998 65,529999 67,410004 8181805,000000
GILD 2021-11-02 65,720001 66,059998 64,639999 65,900002 8394016,000000
GILD 2021-11-01 64,820000 65,949997 64,680000 65,639999 6981026,000000
GILD 2021-10-29 65,900002 65,820000 64,059998 64,879997 13701743,000000
GILD 2021-10-28 66,699997 67,650002 66,669998 67,339996 5884835,000000
GILD 2021-10-27 67,959999 67,959999 66,599998 66,769997 4513746,000000
GILD 2021-10-26 67,970001 68,389999 67,699997 67,730003 4675096,000000
GILD 2021-10-25 67,239998 67,959999 66,750000 67,669998 5490434,000000
GILD 2021-10-22 67,120003 67,269997 66,510002 67,239998 4452315,000000
GILD 2021-10-21 67,089996 67,190002 66,519997 66,989998 5000946,000000
GILD 2021-10-20 66,910004 67,309998 66,800003 66,860001 4853333,000000
GILD 2021-10-19 66,000000 66,989998 65,870003 66,900002 5847160,000000
GILD 2021-10-18 67,500000 67,580002 65,779999 65,900002 7427872,000000
GILD 2021-10-15 68,300003 68,599998 67,610001 67,629997 4117440,000000
GILD 2021-10-14 68,209999 68,730003 68,010002 68,150002 6833044,000000
GILD 2021-10-13 67,580002 67,959999 67,199997 67,629997 4576035,000000
GILD 2021-10-12 68,190002 68,339996 67,290001 67,370003 6155939,000000
GILD 2021-10-11 68,230003 68,449997 67,849998 68,080002 3315502,000000
GILD 2021-10-08 68,050003 68,410004 67,820000 68,050003 4258597,000000
GILD 2021-10-07 67,500000 68,309998 67,150002 68,139999 4618503,000000
GILD 2021-10-06 67,389999 67,699997 66,889999 67,480003 6209539,000000
GILD 2021-10-05 67,449997 68,120003 67,239998 67,400002 6630494,000000
GILD 2021-10-04 68,199997 69,029999 67,300003 67,559998 6920095,000000
GILD 2021-10-01 68,599998 69,410004 67,639999 68,559998 9337837,000000
GILD 2021-09-30 71,209999 71,570000 69,800003 69,849998 5970408,000000
GILD 2021-09-29 70,160004 71,400002 69,949997 70,940002 5430864,000000
GILD 2021-09-28 70,000000 70,559998 69,680000 69,970001 6310993,000000
GILD 2021-09-27 71,110001 71,279999 70,290001 70,410004 5555508,000000
GILD 2021-09-24 71,629997 71,870003 71,180000 71,190002 4950583,000000
GILD 2021-09-23 71,480003 72,110001 71,300003 71,690002 5171823,000000
GILD 2021-09-22 72,070000 72,180000 71,089996 71,379997 6556571,000000
GILD 2021-09-21 71,279999 72,059998 71,110001 71,730003 5802742,000000
GILD 2021-09-20 70,930000 71,910004 70,339996 70,959999 9328564,000000
GILD 2021-09-17 70,830002 71,760002 70,449997 71,610001 10887515,000000
GILD 2021-09-16 71,800003 71,849998 70,809998 71,330002 5164514,000000
GILD 2021-09-15 70,580002 72,489998 70,419998 71,760002 7086094,000000
GILD 2021-09-14 70,769997 71,059998 70,169998 70,449997 5366940,000000
GILD 2021-09-13 71,239998 71,900002 70,820000 71,150002 11048122,000000
GILD 2021-09-10 70,980003 71,440002 70,250000 70,989998 4882847,000000
GILD 2021-09-09 71,639999 71,680000 70,580002 70,610001 6998564,000000
GILD 2021-09-08 71,190002 71,910004 71,129997 71,879997 4163744,000000
GILD 2021-09-07 71,080002 71,279999 70,330002 71,190002 5179600,000000
GILD 2021-09-03 72,160004 72,370003 71,750000 71,959999 3851055,000000
GILD 2021-09-02 72,010002 72,379997 71,419998 72,339996 4160053,000000
GILD 2021-09-01 72,680000 72,709999 71,349998 71,870003 5790385,000000
GILD 2021-08-31 72,190002 72,830002 71,839996 72,779999 6645714,000000
GILD 2021-08-30 71,300003 72,199997 71,160004 72,010002 3599694,000000
GILD 2021-08-27 71,309998 72,449997 71,160004 71,279999 5354993,000000
GILD 2021-08-26 71,540001 72,059998 71,139999 71,430000 6557769,000000
GILD 2021-08-25 71,949997 71,959999 70,919998 71,410004 4727293,000000
GILD 2021-08-24 72,629997 72,690002 71,900002 72,250000 4017728,000000
GILD 2021-08-23 72,680000 73,040001 72,470001 72,550003 4903034,000000
GILD 2021-08-20 71,669998 72,889999 71,440002 72,440002 5441568,000000
GILD 2021-08-19 71,610001 72,330002 71,510002 71,669998 4882242,000000
GILD 2021-08-18 72,620003 73,320000 71,900002 71,959999 6910424,000000
GILD 2021-08-17 71,260002 73,089996 71,010002 73,029999 8992971,000000
GILD 2021-08-16 71,269997 71,839996 71,050003 71,709999 8874432,000000
GILD 2021-08-13 70,879997 71,389999 70,769997 71,160004 4293295,000000
GILD 2021-08-12 70,250000 70,989998 69,739998 70,879997 5907932,000000
GILD 2021-08-11 69,370003 70,849998 69,370003 69,839996 8839576,000000
GILD 2021-08-10 68,260002 69,269997 67,989998 69,239998 5685776,000000
GILD 2021-08-09 6878,000000 69,269997 68,110001 68,459999 5160142,000000
GILD 2021-08-06 69,139999 69,239998 68,669998 68,779999 3857099,000000
GILD 2021-08-05 69,239998 69,330002 68,519997 69,300003 5247575,000000
GILD 2021-08-04 69,489998 69,989998 69,029999 69,239998 5901836,000000
GILD 2021-08-03 68,650002 69,839996 68,209999 69,830002 4487923,000000
GILD 2021-08-02 68,339996 68,650002 67,830002 68,349998 4242136,000000
GILD 2021-07-30 68,699997 69,000000 68,010002 68,290001 8978090,000000
GILD 2021-07-29 70,250000 70,400002 69,769997 69,830002 6952599,000000
GILD 2021-07-28 68,900002 70,150002 68,730003 70,059998 6981677,000000
GILD 2021-07-27 68,529999 69,050003 68,290001 68,930000 5782072,000000
GILD 2021-07-26 68,940002 69,300003 68,459999 68,750000 4314072,000000
GILD 2021-07-23 68,879997 69,339996 68,639999 69,019997 3395019,000000
GILD 2021-07-22 68,010002 68,809998 67,820000 68,650002 2834956,000000
GILD 2021-07-21 68,010002 68,550003 67,820000 68,320000 661055,000000
GILD 2021-07-20 68,320000 69,769997 68,269997 69,160004 8669929,000000
GILD 2021-07-19 68,610001 69,070000 67,669998 68,230003 6011500,000000
GILD 2021-07-16 68,389999 68,959999 68,349998 68,629997 5434369,000000
GILD 2021-07-15 67,860001 68,389999 67,370003 68,300003 6090047,000000
GILD 2021-07-14 68,070000 68,110001 67,430000 67,930000 5607871,000000
GILD 2021-07-13 67,830002 68,510002 67,830002 68,010002 4408254,000000
GILD 2021-07-12 68,230003 69,059998 67,750000 68,070000 6712337,000000
GILD 2021-07-09 67,589996 68,410004 67,470001 68,220001 6419563,000000
GILD 2021-07-08 68,059998 68,320000 67,419998 67,690002 4922122,000000
GILD 2021-07-07 68,400002 68,430000 67,800003 68,360001 4612356,000000
GILD 2021-07-06 68,980003 69,059998 67,980003 68,410004 5663887,000000
GILD 2021-07-02 69,279999 69,449997 68,639999 69,300003 3795876,000000
GILD 2021-07-01 68,750000 69,360001 68,419998 69,129997 5463740,000000
GILD 2021-06-30 68,290001 68,930000 68,019997 68,860001 5486521,000000
GILD 2021-06-29 67,669998 68,029999 67,500000 67,930000 4259386,000000
GILD 2021-06-28 68,300003 68,629997 67,650002 67,699997 6527417,000000
GILD 2021-06-25 67,139999 68,000000 66,879997 67,879997 8078383,000000
GILD 2021-06-24 66,769997 68,239998 66,650002 67,180000 4892899,000000
GILD 2021-06-23 67,209999 67,250000 66,559998 66,650002 4022182,000000
GILD 2021-06-22 67,239998 67,599998 66,779999 67,050003 4631884,000000
GILD 2021-06-21 66,989998 67,570000 66,769997 67,349998 5178424,000000
GILD 2021-06-18 67,000000 67,150002 65,889999 66,610001 10085551,000000
GILD 2021-06-17 67,320000 67,480003 66,500000 67,220001 6983728,000000
GILD 2021-06-16 68,220001 69,339996 67,190002 67,330002 12146125,000000
GILD 2021-06-15 68,480003 68,500000 67,739998 68,089996 6453402,000000
GILD 2021-06-14 68,010002 68,320000 67,470001 68,150002 5000957,000000
GILD 2021-06-11 69,139999 69,250000 68,639999 68,769997 6906415,000000
GILD 2021-06-10 68,989998 69,709999 68,470001 69,290001 8645797,000000
GILD 2021-06-09 67,570000 69,180000 67,519997 68,650002 8434161,000000
GILD 2021-06-08 67,440002 67,610001 66,989998 67,510002 5476255,000000
GILD 2021-06-07 67,610001 67,959999 67,110001 67,419998 6194438,000000
GILD 2021-06-04 66,790001 67,570000 66,540001 67,430000 6014276,000000
GILD 2021-06-03 65,959999 66,599998 65,790001 66,480003 6471325,000000
GILD 2021-06-02 65,589996 66,349998 65,540001 66,029999 6296134,000000
GILD 2021-06-01 66,440002 66,540001 65,120003 65,320000 6564340,000000
GILD 2021-05-28 66,050003 66,680000 65,830002 66,110001 5940055,000000
GILD 2021-05-27 66,570000 67,129997 65,809998 65,900002 8047700,000000
GILD 2021-05-26 66,190002 66,400002 65,550003 66,349998 5932600,000000
GILD 2021-05-25 67,300003 67,400002 66,000000 66,230003 9357400,000000
GILD 2021-05-24 69,099998 69,239998 67,379997 67,430000 7005100,000000
GILD 2021-05-21 69,769997 70,110001 68,709999 68,750000 6478100,000000
GILD 2021-05-20 68,660004 69,980003 68,370003 69,349998 6540900,000000
GILD 2021-05-19 68,209999 68,570000 67,550003 68,500000 6174100,000000
GILD 2021-05-18 69,410004 69,870003 68,800003 68,849998 5885200,000000
GILD 2021-05-17 68,480003 69,650002 68,449997 69,070000 6214100,000000
GILD 2021-05-14 68,910004 69,180000 68,389999 68,529999 7078700,000000
GILD 2021-05-13 67,750000 68,980003 67,440002 68,910004 7186800,000000
GILD 2021-05-12 66,750000 67,949997 66,709999 67,449997 8286300,000000
GILD 2021-05-11 67,070000 68,080002 66,779999 67,220001 6412000,000000
GILD 2021-05-10 66,959999 68,400002 66,769997 67,480003 8646700,000000
GILD 2021-05-07 66,470001 67,540001 66,300003 66,540001 5847500,000000
GILD 2021-05-06 66,040001 66,680000 65,139999 66,540001 7478800,000000
GILD 2021-05-05 65,739998 67,000000 65,519997 66,510002 6911200,000000
GILD 2021-05-04 65,790001 66,629997 65,370003 65,639999 9933300,000000
GILD 2021-05-03 63,919998 65,900002 63,770000 65,800003 9500200,000000
GILD 2021-04-30 62,459999 64,099998 61,950001 63,470001 12993900,000000
GILD 2021-04-29 64,629997 64,629997 63,330002 63,840000 9238800,000000
GILD 2021-04-28 64,690002 64,699997 63,860001 64,440002 7861300,000000
GILD 2021-04-27 65,940002 66,000000 64,620003 64,669998 7278300,000000
GILD 2021-04-26 65,449997 65,879997 65,040001 65,760002 6868400,000000
GILD 2021-04-23 65,500000 65,699997 64,879997 65,480003 5463300,000000
GILD 2021-04-22 66,480003 66,510002 65,529999 65,639999 6488700,000000
GILD 2021-04-21 66,540001 66,910004 66,379997 66,790001 5581000,000000
GILD 2021-04-20 65,800003 66,610001 65,309998 66,379997 4989400,000000
GILD 2021-04-19 66,699997 67,000000 65,589996 65,949997 7204100,000000
GILD 2021-04-16 66,019997 67,089996 65,860001 66,870003 7715600,000000
GILD 2021-04-15 64,699997 66,379997 64,699997 65,769997 5635000,000000
GILD 2021-04-14 64,970001 66,169998 64,830002 65,300003 5654100,000000
GILD 2021-04-13 64,449997 65,220001 64,150002 64,889999 6143400,000000
GILD 2021-04-12 65,059998 65,110001 64,349998 64,660004 4909100,000000
GILD 2021-04-09 64,820000 65,250000 64,239998 65,110001 5848300,000000
GILD 2021-04-08 66,099998 66,250000 64,830002 65,019997 6778500,000000
GILD 2021-04-07 66,080002 66,330002 65,220001 65,599998 5188700,000000
GILD 2021-04-06 66,000000 66,510002 65,769997 66,230003 5708300,000000
GILD 2021-04-05 66,199997 66,519997 65,529999 66,339996 6071200,000000
GILD 2021-04-01 65,750000 66,839996 65,430000 66,440002 10514200,000000
GILD 2021-03-31 65,339996 65,339996 64,459999 64,629997 8817200,000000
GILD 2021-03-30 66,489998 66,489998 65,129997 65,500000 5608100,000000
GILD 2021-03-29 65,000000 66,440002 64,879997 66,190002 7902600,000000
GILD 2021-03-26 64,029999 65,290001 63,900002 65,239998 6017100,000000
GILD 2021-03-25 64,779999 64,879997 63,540001 63,990002 7391000,000000
GILD 2021-03-24 64,360001 65,059998 64,000000 64,349998 7472800,000000
GILD 2021-03-23 65,339996 65,459999 64,279999 64,500000 6572100,000000
GILD 2021-03-22 64,050003 65,660004 63,860001 65,529999 6769200,000000
GILD 2021-03-19 64,260002 64,650002 63,590000 64,459999 15230300,000000
GILD 2021-03-18 63,619999 64,980003 63,619999 64,080002 7442600,000000
GILD 2021-03-17 63,970001 64,639999 63,450001 64,419998 7853700,000000
GILD 2021-03-16 63,240002 64,199997 63,150002 64,010002 7375800,000000
GILD 2021-03-15 62,349998 63,169998 61,869999 63,070000 8780200,000000
GILD 2021-03-12 62,490002 62,590000 61,490002 61,560001 11561100,000000
GILD 2021-03-11 63,509998 64,040001 63,009998 62,380001 9940600,000000
GILD 2021-03-10 64,680000 64,800003 63,599998 63,189999 7595500,000000
GILD 2021-03-09 65,510002 66,660004 64,269997 63,610001 8973300,000000
GILD 2021-03-08 64,510002 66,660004 63,959999 64,019997 10646900,000000
GILD 2021-03-05 63,419998 64,750000 63,299999 63,889999 9761400,000000
GILD 2021-03-04 62,799999 64,540001 62,529999 62,520000 15847200,000000
GILD 2021-03-03 62,790001 63,320000 62,169998 62,040001 7081300,000000
GILD 2021-03-02 62,500000 63,590000 62,349998 62,299999 6844200,000000
GILD 2021-03-01 61,759998 62,630001 61,650002 61,759998 7328800,000000
GILD 2021-02-26 62,779999 62,790001 61,389999 60,709999 10396300,000000
GILD 2021-02-25 63,770000 63,970001 62,509998 62,080002 7685300,000000
GILD 2021-02-24 63,560001 64,230003 62,810001 62,990002 6533100,000000
GILD 2021-02-23 63,849998 64,160004 62,779999 62,959999 8714600,000000
GILD 2021-02-22 63,930000 64,470001 63,529999 63,389999 6597700,000000
GILD 2021-02-19 65,080002 65,220001 64,269997 63,650002 6054600,000000
GILD 2021-02-18 64,860001 65,459999 64,330002 64,500000 6144600,000000
GILD 2021-02-17 64,330002 65,139999 63,840000 64,370003 7725400,000000
GILD 2021-02-16 66,410004 66,599998 64,519997 64,070000 9757000,000000
GILD 2021-02-12 66,779999 67,269997 66,360001 66,139999 3977700,000000
GILD 2021-02-11 67,199997 67,199997 66,050003 66,169998 6029100,000000
GILD 2021-02-10 67,260002 68,320000 67,099998 66,529999 7667900,000000
GILD 2021-02-09 67,769997 67,839996 66,849998 66,540001 6620400,000000
GILD 2021-02-08 68,500000 68,760002 67,309998 67,209999 9599200,000000
GILD 2021-02-05 67,250000 69,360001 66,709999 67,690002 15068200,000000
GILD 2021-02-04 64,889999 65,989998 64,440002 65,089996 7400400,000000
GILD 2021-02-03 65,209999 65,690002 64,510002 63,790001 6421700,000000
GILD 2021-02-02 65,089996 65,970001 64,209999 64,400002 7749300,000000
GILD 2021-02-01 66,029999 66,269997 65,059998 64,370003 6270200,000000
GILD 2021-01-29 64,199997 66,230003 64,040001 64,860001 11724100,000000
GILD 2021-01-28 65,250000 66,239998 64,000000 63,950001 8086400,000000
GILD 2021-01-27 65,750000 66,919998 65,080002 64,739998 9908200,000000
GILD 2021-01-26 67,720001 68,379997 66,559998 65,949997 7125200,000000
GILD 2021-01-25 66,709999 68,260002 66,400002 67,389999 8443900,000000
GILD 2021-01-22 66,529999 67,470001 66,239998 66,190002 4914400,000000
GILD 2021-01-21 67,739998 67,739998 66,580002 66,230003 8141800,000000
GILD 2021-01-20 67,000000 68,089996 66,699997 67,220001 10131300,000000
GILD 2021-01-19 64,730003 68,160004 64,599998 66,320000 18395900,000000
GILD 2021-01-15 62,299999 63,599998 62,130001 62,619999 9361900,000000
GILD 2021-01-14 61,639999 63,130001 61,459999 61,700001 8694800,000000
GILD 2021-01-13 61,820000 62,150002 61,439999 60,849998 6822600,000000
GILD 2021-01-12 62,660000 62,790001 61,470001 61,380001 9115100,000000
GILD 2021-01-11 63,750000 64,180000 62,270000 61,810001 11316700,000000
GILD 2021-01-08 62,610001 63,410000 62,509998 62,330002 8389800,000000
GILD 2021-01-07 61,900002 63,240002 61,520000 61,820000 10614700,000000
GILD 2021-01-06 59,700001 62,080002 59,700001 61,250000 12222500,000000
GILD 2021-01-05 60,230000 60,450001 59,619999 59,320000 13251100,000000
GILD 2021-01-04 58,669998 60,160000 57,930000 59,430000 15520000,000000
GILD 2020-12-31 56,599998 58,360001 56,560001 57,599998 10870500,000000
GILD 2020-12-30 57,000000 57,240002 56,560001 56,009998 8848800,000000
GILD 2020-12-29 56,959999 57,669998 56,709999 56,189999 7626000,000000
GILD 2020-12-28 57,040001 57,639999 56,700001 56,250000 8215000,000000
GILD 2020-12-24 57,330002 57,410000 56,959999 56,430000 3441300,000000
GILD 2020-12-23 56,900002 57,619999 56,900002 56,730000 8495900,000000
GILD 2020-12-22 58,220001 58,320000 56,810001 56,360001 14964000,000000
GILD 2020-12-21 58,450001 58,610001 57,700001 57,880001 12141900,000000
GILD 2020-12-18 59,180000 59,180000 58,529999 58,419998 22195800,000000
GILD 2020-12-17 58,930000 59,279999 58,610001 58,410000 9469000,000000
GILD 2020-12-16 59,310001 59,470001 58,689999 58,279999 8786400,000000
GILD 2020-12-15 59,820000 60,070000 59,270000 58,759998 8073900,000000
GILD 2020-12-14 60,389999 60,419998 59,750000 59,169998 12233000,000000
GILD 2020-12-11 60,220001 60,810001 60,090000 59,400002 7845100,000000
GILD 2020-12-10 60,660000 60,900002 60,130001 59,099998 7239500,000000
GILD 2020-12-09 61,169998 61,400002 60,470001 59,459999 7231600,000000
GILD 2020-12-08 60,560001 61,250000 60,529999 59,799999 6185000,000000
GILD 2020-12-07 61,669998 61,700001 60,410000 59,470001 7405100,000000
GILD 2020-12-04 60,820000 61,669998 60,700001 60,189999 7232300,000000
GILD 2020-12-03 61,049999 61,529999 60,549999 59,500000 7368900,000000
GILD 2020-12-02 61,070000 61,869999 60,959999 59,770000 6470300,000000
GILD 2020-12-01 60,820000 61,980000 60,799999 59,759998 9620100,000000
GILD 2020-11-30 59,759998 60,790001 59,639999 59,320000 16315700,000000
GILD 2020-11-27 59,639999 60,060001 59,279999 58,689999 5040700,000000
GILD 2020-11-25 60,180000 60,439999 59,470001 58,169998 8336100,000000
GILD 2020-11-24 59,630001 60,980000 59,590000 58,910000 7827300,000000
GILD 2020-11-23 60,070000 60,290001 59,369999 58,549999 8684000,000000
GILD 2020-11-20 59,599998 60,259998 59,480000 58,770000 9440800,000000
GILD 2020-11-19 60,500000 60,959999 59,900002 59,279999 7525100,000000
GILD 2020-11-18 61,040001 61,639999 60,560001 59,540001 8884200,000000
GILD 2020-11-17 60,799999 61,049999 60,369999 59,610001 5488400,000000
GILD 2020-11-16 60,259998 61,299999 60,250000 59,730000 6969300,000000
GILD 2020-11-13 59,959999 60,980000 59,770000 59,240002 6740800,000000
GILD 2020-11-12 59,900002 59,990002 58,919998 58,639999 9226200,000000
GILD 2020-11-11 60,930000 61,119999 59,560001 58,759998 7336400,000000
GILD 2020-11-10 58,439999 61,450001 58,180000 59,270000 10524400,000000
GILD 2020-11-09 59,400002 60,369999 58,990002 57,730000 10807100,000000
GILD 2020-11-06 59,419998 59,500000 58,720001 57,750000 7209800,000000
GILD 2020-11-05 60,340000 60,470001 59,200001 58,299999 7519800,000000
GILD 2020-11-04 59,389999 61,189999 59,369999 58,529999 12935200,000000
GILD 2020-11-03 58,820000 59,389999 58,400002 57,520000 6599700,000000
GILD 2020-11-02 58,779999 59,150002 57,830002 57,220001 9352600,000000
GILD 2020-10-30 57,790001 58,580002 57,180000 56,849998 11869100,000000
GILD 2020-10-29 57,799999 58,889999 57,040001 57,220001 12529400,000000
GILD 2020-10-28 59,310001 59,570000 58,060001 57,410000 12150800,000000
GILD 2020-10-27 59,810001 60,209999 59,439999 58,669998 7699900,000000
GILD 2020-10-26 60,360001 60,689999 59,400002 58,619999 10256300,000000
GILD 2020-10-23 63,380001 63,639999 60,759998 59,430000 30965400,000000
GILD 2020-10-22 59,919998 60,900002 59,650002 59,320000 17061800,000000
GILD 2020-10-21 60,240002 60,500000 59,900002 58,869999 7493700,000000
GILD 2020-10-20 60,590000 60,900002 59,860001 59,200001 9208000,000000
GILD 2020-10-19 62,000000 62,099998 60,209999 59,220001 9643600,000000
GILD 2020-10-16 62,400002 62,860001 61,830002 60,619999 12307200,000000
GILD 2020-10-15 63,480000 63,549999 62,650002 61,549999 9630700,000000
GILD 2020-10-14 64,410004 64,589996 63,439999 62,619999 7138900,000000
GILD 2020-10-13 64,550003 64,989998 64,000000 63,049999 6450200,000000
GILD 2020-10-12 64,070000 64,989998 63,549999 63,110001 7750200,000000
GILD 2020-10-09 64,610001 64,690002 63,720001 62,419998 9364500,000000
GILD 2020-10-08 63,330002 64,050003 63,020000 61,910000 6434900,000000
GILD 2020-10-07 62,730000 63,169998 62,290001 61,439999 6351400,000000
GILD 2020-10-06 63,790001 63,790001 62,349998 61,119999 8398100,000000
GILD 2020-10-05 63,709999 64,089996 63,099998 62,180000 10193900,000000
GILD 2020-10-02 63,299999 63,840000 62,150002 60,779999 7796600,000000
GILD 2020-10-01 63,330002 63,709999 62,709999 61,910000 8356500,000000
GILD 2020-09-30 62,349998 63,430000 62,110001 61,779999 10072600,000000
GILD 2020-09-29 62,959999 63,029999 61,950001 60,709999 8657900,000000
GILD 2020-09-28 62,939999 63,410000 62,520000 61,450001 7474700,000000
GILD 2020-09-25 62,099998 62,509998 61,770000 60,860001 7142800,000000
GILD 2020-09-24 62,700001 62,840000 61,650002 60,860001 9004600,000000
GILD 2020-09-23 63,509998 64,080002 63,000000 61,680000 8520200,000000
GILD 2020-09-22 64,080002 64,580002 63,290001 61,980000 7228200,000000
GILD 2020-09-21 64,809998 64,970001 63,459999 62,779999 8575200,000000
GILD 2020-09-18 64,949997 65,169998 64,050003 63,599998 14256900,000000
GILD 2020-09-17 64,820000 65,540001 64,400002 63,590000 8498300,000000
GILD 2020-09-16 66,320000 66,550003 65,610001 64,180000 7563600,000000
GILD 2020-09-15 67,040001 67,129997 65,919998 64,720001 8327700,000000
GILD 2020-09-14 64,440002 67,919998 64,309998 64,860001 18854200,000000
GILD 2020-09-11 64,370003 65,910004 64,220001 63,450001 10213000,000000
GILD 2020-09-10 64,690002 65,040001 63,549999 61,700001 8420600,000000
GILD 2020-09-09 64,279999 65,080002 63,610001 62,419998 9309700,000000
GILD 2020-09-08 65,120003 65,370003 63,950001 62,060001 10729400,000000
GILD 2020-09-04 65,720001 66,940002 65,580002 63,869999 8762200,000000
GILD 2020-09-03 66,809998 67,430000 65,480003 63,770000 10457400,000000
GILD 2020-09-02 65,320000 66,959999 65,320000 64,620003 8334700,000000
GILD 2020-09-01 66,330002 66,470001 64,910004 63,689999 8348000,000000
GILD 2020-08-31 65,459999 66,889999 65,419998 64,580002 9083900,000000
GILD 2020-08-28 65,220001 65,750000 64,980003 63,139999 6821000,000000
GILD 2020-08-27 65,589996 65,849998 65,320000 63,419998 7919600,000000
GILD 2020-08-26 65,879997 65,879997 65,160004 63,470001 7522600,000000
GILD 2020-08-25 65,910004 66,239998 65,709999 63,910000 7456600,000000
GILD 2020-08-24 66,360001 66,959999 65,550003 63,939999 8566200,000000
GILD 2020-08-21 65,779999 66,870003 65,410004 64,339996 9898000,000000
GILD 2020-08-20 65,839996 66,160004 65,550003 63,910000 8339300,000000
GILD 2020-08-19 66,190002 67,470001 65,500000 63,570000 19680300,000000
GILD 2020-08-18 69,230003 69,750000 68,980003 66,820000 6327500,000000
GILD 2020-08-17 68,320000 69,349998 68,309998 66,910004 6848800,000000
GILD 2020-08-14 68,089996 68,820000 68,000000 66,279999 9169200,000000
GILD 2020-08-13 68,970001 69,190002 67,989998 65,970001 7468100,000000
GILD 2020-08-12 68,690002 69,110001 68,379997 66,610001 9116600,000000
GILD 2020-08-11 68,449997 69,180000 67,919998 65,889999 10236900,000000
GILD 2020-08-10 69,150002 69,250000 67,959999 66,290001 10278000,000000
GILD 2020-08-07 69,360001 69,730003 68,809998 67,099998 8069000,000000
GILD 2020-08-06 69,019997 69,629997 68,620003 66,580002 8318000,000000
GILD 2020-08-05 70,639999 70,809998 68,980003 66,760002 12271400,000000
GILD 2020-08-04 72,019997 72,309998 70,470001 68,580002 9799700,000000
GILD 2020-08-03 69,720001 72,150002 69,610001 69,400002 9671800,000000
GILD 2020-07-31 69,730003 70,830002 68,519997 67,269997 20551100,000000
GILD 2020-07-30 72,550003 72,599998 71,709999 69,980003 9274100,000000
GILD 2020-07-29 73,849998 73,849998 72,529999 70,639999 8345200,000000
GILD 2020-07-28 74,669998 75,040001 73,610001 71,339996 5484400,000000
GILD 2020-07-27 73,889999 74,589996 73,320000 72,120003 7678500,000000
GILD 2020-07-24 75,470001 75,650002 73,120003 71,250000 8149000,000000
GILD 2020-07-23 76,430000 76,800003 75,370003 73,110001 5854400,000000
GILD 2020-07-22 76,870003 77,250000 75,959999 73,779999 4734800,000000
GILD 2020-07-21 77,349998 77,989998 76,599998 74,290001 5636600,000000
GILD 2020-07-20 77,750000 78,940002 77,279999 75,550003 6974400,000000
GILD 2020-07-17 76,529999 77,650002 76,209999 74,989998 6940100,000000
GILD 2020-07-16 76,599998 76,750000 75,629997 74,150002 4862200,000000
GILD 2020-07-15 76,989998 77,290001 76,239998 74,160004 6018800,000000
GILD 2020-07-14 76,209999 77,349998 75,440002 74,680000 6904200,000000
GILD 2020-07-13 76,519997 78,339996 75,949997 74,190002 9626600,000000
GILD 2020-07-10 76,099998 76,849998 75,519997 73,839996 9553800,000000
GILD 2020-07-09 75,110001 75,839996 73,949997 72,290001 5199800,000000
GILD 2020-07-08 76,699997 77,000000 74,930000 73,160004 6293500,000000
GILD 2020-07-07 76,489998 76,959999 76,309998 73,940002 5055700,000000
GILD 2020-07-06 77,510002 77,660004 76,070000 74,269997 7056600,000000
GILD 2020-07-02 76,309998 77,089996 75,650002 73,870003 6381000,000000
GILD 2020-07-01 77,099998 77,230003 75,900002 73,589996 7786900,000000
GILD 2020-06-30 74,339996 77,160004 73,910004 74,440002 9402600,000000
GILD 2020-06-29 76,529999 76,559998 74,139999 72,139999 8775300,000000
GILD 2020-06-26 75,099998 75,370003 73,730003 72,150002 10389200,000000
GILD 2020-06-25 75,800003 75,879997 74,330002 73,040001 7172900,000000
GILD 2020-06-24 74,900002 76,050003 74,730003 73,470001 7982000,000000
GILD 2020-06-23 75,669998 76,070000 74,809998 72,610001 7117100,000000
GILD 2020-06-22 76,480003 76,750000 75,040001 73,209999 8943000,000000
GILD 2020-06-19 74,519997 78,000000 74,099998 74,959999 19322700,000000
GILD 2020-06-18 73,389999 74,180000 73,010002 71,639999 5516100,000000
GILD 2020-06-17 74,529999 74,809998 73,650002 71,370003 7534100,000000
GILD 2020-06-16 74,589996 75,660004 73,699997 72,199997 9619700,000000
GILD 2020-06-15 73,260002 74,470001 72,410004 71,570000 6411800,000000
GILD 2020-06-12 73,330002 73,720001 71,910004 70,820000 8375600,000000
GILD 2020-06-11 75,940002 76,209999 72,750000 70,480003 12098200,000000
GILD 2020-06-10 77,800003 78,389999 76,879997 73,910004 7790800,000000
GILD 2020-06-09 77,000000 78,129997 76,690002 74,410004 7804300,000000
GILD 2020-06-08 79,300003 79,309998 76,730003 73,809998 17973400,000000
GILD 2020-06-05 76,750000 77,529999 76,199997 73,599998 11047100,000000
GILD 2020-06-04 74,120003 78,180000 73,940002 74,360001 14740900,000000
GILD 2020-06-03 74,379997 74,550003 73,360001 71,349998 12654500,000000
GILD 2020-06-02 74,370003 74,639999 72,959999 70,260002 16897900,000000
GILD 2020-06-01 75,470001 76,900002 74,379997 72,080002 14665300,000000
GLOB 2022-06-27 199,550003 198,300003 191,610001 193,970001 151653,000000
GLOB 2022-06-24 193,380005 197,500000 192,074997 197,220001 331344,000000
GLOB 2022-06-23 184,589996 192,869995 181,699997 191,070007 251917,000000
GLOB 2022-06-22 175,289993 184,360001 176,979996 182,539993 216188,000000
GLOB 2022-06-21 180,750000 183,830002 177,710007 178,529999 339973,000000
GLOB 2022-06-17 171,020004 180,710007 170,315002 177,720001 583169,000000
GLOB 2022-06-16 174,860001 179,860001 169,000000 170,740005 362982,000000
GLOB 2022-06-15 180,669998 187,589996 179,282700 183,440002 305069,000000
GLOB 2022-06-14 178,089996 179,535004 172,964996 176,100006 295337,000000
GLOB 2022-06-13 185,699997 187,940002 177,044998 178,089996 621144,000000
GLOB 2022-06-10 195,089996 202,410004 188,065002 193,149994 668469,000000
GLOB 2022-06-09 201,169998 205,460007 197,184998 199,570007 564339,000000
GLOB 2022-06-08 203,899994 209,520004 202,509995 203,419998 263533,000000
GLOB 2022-06-07 197,350006 205,850006 195,720001 205,770004 296188,000000
GLOB 2022-06-06 200,839996 204,270004 197,869995 199,759995 238226,000000
GLOB 2022-06-03 198,520004 204,229996 197,070007 198,839996 315745,000000
GLOB 2022-06-02 186,149994 202,570007 188,750000 202,000000 499708,000000
GLOB 2022-06-01 192,460007 194,509995 184,800003 186,830002 224847,000000
GLOB 2022-05-31 197,789993 198,220001 186,820007 189,509995 402245,000000
GLOB 2022-05-27 190,490005 200,039993 190,539993 198,000000 335325,000000
GLOB 2022-05-26 182,309998 189,309998 179,169998 189,279999 422801,000000
GLOB 2022-05-25 181,130005 182,460007 176,259995 181,100006 465814,000000
GLOB 2022-05-24 181,130005 182,460007 176,259995 177,500000 218872,000000
GLOB 2022-05-23 181,139999 191,270004 179,539993 190,919998 471954,000000
GLOB 2022-05-20 174,500000 182,389999 165,740005 182,389999 1182034,000000
GLOB 2022-05-19 177,970001 190,160004 177,039993 185,220001 615151,000000
GLOB 2022-05-18 180,350006 183,960007 177,100006 179,690002 310956,000000
GLOB 2022-05-17 183,809998 186,850006 177,600006 184,210007 367003,000000
GLOB 2022-05-13 173,949997 188,410004 173,949997 186,729996 432630,000000
GLOB 2022-05-12 163,520004 176,000000 159,559998 171,919998 523778,000000
GLOB 2022-05-11 176,610001 179,399994 166,820007 167,460007 587812,000000
GLOB 2022-05-10 179,850006 183,210007 170,000000 176,639999 661370,000000
GLOB 2022-05-09 189,240005 189,949997 174,539993 175,000000 650250,000000
GLOB 2022-05-06 201,270004 202,210007 190,000000 194,050003 395527,000000
GLOB 2022-05-05 213,339996 216,740005 199,929993 203,949997 308065,000000
GLOB 2022-05-04 216,880005 217,580002 202,500000 216,139999 445914,000000
GLOB 2022-05-03 223,550003 226,820007 217,009995 219,250000 183423,000000
GLOB 2022-05-02 214,800003 223,690002 214,399994 223,529999 321066,000000
GLOB 2022-04-29 217,789993 224,800003 215,880005 215,990005 366681,000000
GLOB 2022-04-27 209,389999 213,809998 208,050003 210,339996 305324,000000
GLOB 2022-04-26 222,699997 222,699997 209,630005 210,070007 416000,000000
GLOB 2022-04-25 216,699997 225,679993 215,729996 225,309998 658873,000000
GLOB 2022-04-22 221,419998 223,649994 213,699997 217,309998 207462,000000
GLOB 2022-04-21 238,570007 240,350006 220,399994 221,410004 200085,000000
GLOB 2022-04-20 239,250000 241,830002 232,520004 234,500000 150297,000000
GLOB 2022-04-19 227,740005 237,350006 226,100006 236,949997 211404,000000
GLOB 2022-04-18 230,960007 233,119995 224,699997 228,429993 393803,000000
GLOB 2022-04-14 245,600006 245,600006 232,979996 233,490005 273872,000000
GLOB 2022-04-13 240,800003 244,690002 238,440002 244,279999 195302,000000
GLOB 2022-04-12 241,910004 249,869995 239,800003 241,210007 329365,000000
GLOB 2022-04-11 236,500000 238,809998 231,250000 236,860001 226939,000000
GLOB 2022-04-08 242,080002 247,570007 238,710007 239,059998 207762,000000
GLOB 2022-04-07 247,389999 252,020004 241,160004 243,910004 242667,000000
GLOB 2022-04-06 255,279999 255,279999 243,509995 248,830002 223939,000000
GLOB 2022-04-05 260,619995 261,420013 254,350006 259,760010 160053,000000
GLOB 2022-04-04 257,850006 266,049988 255,539993 262,709991 136090,000000
GLOB 2022-04-01 262,410004 266,000000 253,470001 257,609985 232451,000000
GLOB 2022-03-31 248,339996 266,160004 248,339996 262,070007 552337,000000
GLOB 2022-03-30 274,709991 274,709991 237,250000 247,839996 1075991,000000
GLOB 2022-03-29 273,000000 276,730011 268,660004 275,399994 291241,000000
GLOB 2022-03-28 269,450012 276,709991 263,309998 269,079987 255297,000000
GLOB 2022-03-25 273,410004 274,170013 262,100006 270,600006 221927,000000
GLOB 2022-03-24 272,559998 271,630005 263,809998 271,260010 320032,000000
GLOB 2022-03-23 273,119995 281,609985 265,920013 272,600006 209688,000000
GLOB 2022-03-22 269,779999 282,130005 268,730011 275,690002 314908,000000
GLOB 2022-03-21 273,799988 273,829987 265,700012 271,519989 192956,000000
GLOB 2022-03-18 262,750000 275,320007 260,179993 275,149994 259090,000000
GLOB 2022-03-17 260,059998 270,290009 260,059998 265,859985 253185,000000
GLOB 2022-03-16 242,029999 264,510010 241,550003 263,339996 413094,000000
GLOB 2022-03-15 225,990005 236,929993 221,500000 236,369995 278458,000000
GLOB 2022-03-14 227,940002 230,910004 222,580002 225,630005 332290,000000
GLOB 2022-03-11 230,479996 230,479996 224,210007 226,300003 277389,000000
GLOB 2022-03-10 227,160004 229,009995 222,419998 225,300003 245452,000000
GLOB 2022-03-09 232,289993 234,619995 228,600006 231,690002 363055,000000
GLOB 2022-03-08 219,000000 227,750000 213,070007 224,429993 448168,000000
GLOB 2022-03-07 234,899994 234,899994 219,339996 219,339996 428312,000000
GLOB 2022-03-04 248,639999 247,470001 229,779999 233,520004 274275,000000
GLOB 2022-03-03 272,760010 272,760010 245,789993 249,630005 319253,000000
GLOB 2022-03-02 269,089996 272,950012 264,390015 268,309998 301388,000000
GLOB 2022-03-01 274,000000 286,630005 262,630005 265,959991 251976,000000
GLOB 2022-02-28 268,230011 274,290009 264,769989 274,000000 605875,000000
GLOB 2022-02-25 265,489990 275,040009 264,049988 274,320007 396379,000000
GLOB 2022-02-24 231,490005 267,040009 231,360001 264,799988 472073,000000
GLOB 2022-02-23 254,500000 257,000000 243,800003 244,419998 331741,000000
GLOB 2022-02-22 257,250000 264,660004 250,970001 251,729996 296532,000000
GLOB 2022-02-18 264,369995 265,700012 250,160004 259,450012 417939,000000
GLOB 2022-02-17 270,600006 270,600006 254,119995 258,730011 351402,000000
GLOB 2022-02-16 262,329987 269,690002 255,179993 269,040009 342242,000000
GLOB 2022-02-15 261,279999 267,829987 256,600006 266,950012 351896,000000
GLOB 2022-02-14 247,039993 260,609985 246,059998 254,070007 259637,000000
GLOB 2022-02-11 265,239990 266,480011 246,509995 249,399994 239283,000000
GLOB 2022-02-10 259,290009 272,410004 262,410004 263,609985 177438,000000
GLOB 2022-02-09 263,750000 266,920013 258,579987 266,880005 155660,000000
GLOB 2022-02-08 247,779999 260,619995 245,199997 259,369995 182605,000000
GLOB 2022-02-07 249,360001 257,679993 246,479996 248,949997 142612,000000
GLOB 2022-02-04 244,630005 254,309998 239,770004 250,720001 162101,000000
GLOB 2022-02-03 240,300003 249,649994 240,300003 243,440002 160067,000000
GLOB 2022-02-02 261,309998 260,959991 249,449997 251,410004 232398,000000
GLOB 2022-02-01 257,760010 261,250000 253,779999 258,670013 305104,000000
GLOB 2022-01-31 233,399994 255,479996 233,350006 255,179993 485782,000000
GLOB 2022-01-28 230,220001 232,190002 218,580002 230,570007 415730,000000
GLOB 2022-01-27 237,399994 240,869995 225,690002 226,899994 422469,000000
GLOB 2022-01-26 236,550003 245,570007 229,789993 232,210007 543402,000000
GLOB 2022-01-25 229,660004 234,839996 222,000000 228,740005 419301,000000
GLOB 2022-01-24 217,000000 236,619995 211,899994 235,250000 512561,000000
GLOB 2022-01-21 233,440002 234,940002 223,919998 224,240005 535947,000000
GLOB 2022-01-20 241,179993 244,360001 234,929993 235,389999 374712,000000
GLOB 2022-01-19 239,139999 246,000000 236,020004 238,610001 379820,000000
GLOB 2022-01-18 246,550003 248,440002 238,350006 238,580002 345523,000000
GLOB 2022-01-14 247,259995 258,690002 242,970001 251,720001 254224,000000
GLOB 2022-01-13 272,309998 273,230011 249,740005 251,270004 323795,000000
GLOB 2022-01-12 265,649994 274,000000 263,700012 269,519989 458278,000000
GLOB 2022-01-11 249,330002 266,619995 248,910004 265,679993 481267,000000
GLOB 2022-01-10 245,009995 249,630005 235,169998 249,000000 540806,000000
GLOB 2022-01-07 258,839996 267,700012 250,179993 250,190002 325997,000000
GLOB 2022-01-06 257,399994 265,790009 252,600006 260,690002 444353,000000
GLOB 2022-01-05 274,799988 279,790009 259,559998 262,119995 398080,000000
GLOB 2022-01-04 303,309998 304,250000 276,209991 280,380005 365342,000000
GLOB 2022-01-03 314,529999 318,980011 296,579987 302,690002 379152,000000
GLOB 2021-12-31 313,429993 318,829987 310,820007 314,089996 162812,000000
GLOB 2021-12-30 318,679993 324,290009 315,109985 315,140015 253561,000000
GLOB 2021-12-29 313,739990 320,649994 312,420013 320,640015 312676,000000
GLOB 2021-12-28 312,320007 315,500000 308,130005 314,029999 695606,000000
GLOB 2021-12-27 300,019989 315,750000 297,739990 314,559998 377014,000000
GLOB 2021-12-23 290,350006 299,920013 288,670013 297,690002 305259,000000
GLOB 2021-12-22 281,250000 290,799988 279,049988 290,140015 391441,000000
GLOB 2021-12-21 271,119995 283,109985 265,820007 281,769989 371304,000000
GLOB 2021-12-20 264,540009 272,640015 261,959991 267,380005 420171,000000
GLOB 2021-12-17 262,799988 273,230011 258,739990 271,880005 415910,000000
GLOB 2021-12-16 272,890015 277,350006 262,019989 263,649994 469426,000000
GLOB 2021-12-15 266,450012 269,890015 257,320007 269,380005 375566,000000
GLOB 2021-12-14 267,089996 268,140015 255,570007 266,540009 398310,000000
GLOB 2021-12-13 273,329987 282,250000 270,320007 273,690002 317323,000000
GLOB 2021-12-10 277,390015 281,619995 270,940002 272,369995 280382,000000
GLOB 2021-12-09 279,670013 283,459991 272,369995 276,420013 382768,000000
GLOB 2021-12-08 272,239990 285,000000 268,589996 282,769989 613637,000000
GLOB 2021-12-07 262,839996 268,839996 261,130005 267,390015 381269,000000
GLOB 2021-12-06 250,000000 258,359985 243,679993 253,800003 586085,000000
GLOB 2021-12-03 276,220001 277,269989 250,589996 252,300003 617494,000000
GLOB 2021-12-02 266,519989 280,350006 267,000000 275,100006 469714,000000
GLOB 2021-12-01 272,279999 279,779999 266,980011 267,190002 936540,000000
GLOB 2021-11-30 272,010010 280,470001 261,390015 265,010010 6136278,000000
GLOB 2021-11-29 263,200012 279,040009 258,500000 271,950012 1429038,000000
GLOB 2021-11-26 273,899994 274,989990 256,420013 256,839996 707912,000000
GLOB 2021-11-24 276,429993 281,649994 266,200012 278,359985 725004,000000
GLOB 2021-11-23 282,019989 285,720001 267,130005 281,589996 840906,000000
GLOB 2021-11-22 308,089996 308,089996 273,739990 283,570007 1034958,000000
GLOB 2021-11-19 314,730011 314,730011 295,029999 306,410004 656354,000000
GLOB 2021-11-18 320,140015 320,950012 307,649994 310,559998 370021,000000
GLOB 2021-11-17 314,829987 316,760010 307,440002 314,869995 297610,000000
GLOB 2021-11-16 312,920013 319,269989 311,290009 314,480011 305909,000000
GLOB 2021-11-15 325,119995 326,869995 310,820007 314,769989 358231,000000
GLOB 2021-11-12 332,559998 334,320007 321,730011 323,380005 580810,000000
GLOB 2021-11-11 335,339996 339,070007 329,390015 331,859985 224323,000000
GLOB 2021-11-10 352,890015 352,959991 328,970001 330,779999 345075,000000
GLOB 2021-11-09 347,230011 354,619995 343,769989 354,100006 237984,000000
GLOB 2021-11-08 344,570007 353,450012 344,570007 347,929993 325920,000000
GLOB 2021-11-05 339,329987 342,799988 335,230011 342,010010 373752,000000
GLOB 2021-11-04 330,000000 339,149994 323,369995 336,679993 335710,000000
GLOB 2021-11-03 327,309998 329,920013 315,859985 328,320007 269531,000000
GLOB 2021-11-02 320,850006 328,429993 320,369995 326,700012 335030,000000
GLOB 2021-11-01 319,769989 321,970001 316,399994 319,920013 252332,000000
GLOB 2021-10-29 311,809998 321,100006 310,440002 319,190002 210129,000000
GLOB 2021-10-28 311,070007 317,529999 308,700012 314,109985 241630,000000
GLOB 2021-10-27 310,029999 314,220001 307,320007 308,989990 420754,000000
GLOB 2021-10-26 310,869995 312,640015 306,839996 310,619995 178200,000000
GLOB 2021-10-25 305,510010 313,630005 303,200012 309,489990 272759,000000
GLOB 2021-10-22 309,980011 313,549988 304,019989 305,070007 403338,000000
GLOB 2021-10-21 306,929993 309,910004 305,779999 309,619995 275240,000000
GLOB 2021-10-20 312,820007 312,820007 305,170013 308,480011 216350,000000
GLOB 2021-10-19 310,019989 313,670013 308,609985 310,829987 231841,000000
GLOB 2021-10-18 302,859985 311,380005 303,170013 308,609985 308726,000000
GLOB 2021-10-15 300,200012 307,989990 300,200012 302,850006 387703,000000
GLOB 2021-10-14 290,440002 303,000000 289,709991 297,489990 561169,000000
GLOB 2021-10-13 280,079987 286,410004 279,350006 286,190002 416293,000000
GLOB 2021-10-12 270,859985 277,630005 266,619995 276,010010 508308,000000
GLOB 2021-10-11 268,230011 272,709991 266,630005 267,950012 207380,000000
GLOB 2021-10-08 282,200012 283,769989 270,799988 271,320007 275710,000000
GLOB 2021-10-07 277,510010 281,040009 275,940002 279,440002 428891,000000
GLOB 2021-10-06 270,220001 275,559998 268,950012 275,559998 308935,000000
GLOB 2021-10-05 272,799988 276,730011 270,779999 275,000000 362131,000000
GLOB 2021-10-04 275,549988 278,029999 266,820007 271,869995 261266,000000
GLOB 2021-10-01 282,940002 283,220001 274,589996 279,029999 253405,000000
GLOB 2021-09-30 283,170013 285,390015 278,250000 281,010010 389415,000000
GLOB 2021-09-29 291,140015 292,209991 279,700012 281,859985 450698,000000
GLOB 2021-09-28 292,420013 292,739990 282,320007 288,640015 611809,000000
GLOB 2021-09-27 319,750000 319,750000 296,980011 298,470001 739497,000000
GLOB 2021-09-24 326,010010 328,940002 322,019989 324,040009 219788,000000
GLOB 2021-09-23 325,149994 330,239990 320,070007 329,720001 181116,000000
GLOB 2021-09-22 323,600006 325,230011 320,540009 322,920013 233533,000000
GLOB 2021-09-21 323,200012 328,989990 318,720001 323,170013 431250,000000
GLOB 2021-09-20 312,320007 314,260010 308,549988 313,119995 322946,000000
GLOB 2021-09-17 325,279999 326,649994 317,839996 319,869995 427911,000000
GLOB 2021-09-16 322,450012 327,190002 321,510010 324,640015 211629,000000
GLOB 2021-09-15 320,869995 325,890015 316,049988 324,950012 172032,000000
GLOB 2021-09-14 319,510010 325,019989 316,869995 322,500000 259923,000000
GLOB 2021-09-13 325,000000 325,160004 312,529999 316,859985 523807,000000
GLOB 2021-09-10 327,649994 330,100006 323,700012 324,190002 333385,000000
GLOB 2021-09-09 327,290009 330,170013 324,239990 325,320007 198287,000000
GLOB 2021-09-08 327,200012 327,899994 323,100006 326,950012 292355,000000
GLOB 2021-09-07 331,459991 332,579987 327,630005 328,959991 362361,000000
GLOB 2021-09-03 323,799988 332,600006 323,140015 331,109985 224252,000000
GLOB 2021-09-02 326,079987 326,709991 318,910004 324,290009 236405,000000
GLOB 2021-09-01 324,179993 326,709991 321,019989 324,029999 327013,000000
GLOB 2021-08-31 323,420013 324,109985 315,529999 322,279999 317929,000000
GLOB 2021-08-30 319,880005 324,380005 317,399994 322,600006 349686,000000
GLOB 2021-08-27 315,390015 321,390015 315,000000 319,119995 314989,000000
GLOB 2021-08-26 313,760010 314,750000 307,950012 314,250000 274258,000000
GLOB 2021-08-25 310,510010 313,769989 307,130005 309,679993 309679,000000
GLOB 2021-08-24 305,660004 313,739990 306,529999 310,470001 550183,000000
GLOB 2021-08-23 297,000000 306,359985 297,000000 303,790009 422233,000000
GLOB 2021-08-20 290,010010 296,700012 287,420013 296,440002 245264,000000
GLOB 2021-08-19 284,690002 289,059998 283,720001 288,670013 318448,000000
GLOB 2021-08-18 282,549988 290,390015 282,339996 286,500000 400893,000000
GLOB 2021-08-17 275,160004 287,299988 274,119995 285,179993 586097,000000
GLOB 2021-08-16 270,820007 276,350006 268,709991 275,809998 282705,000000
GLOB 2021-08-13 270,250000 277,989990 260,910004 271,420013 464775,000000
GLOB 2021-08-12 256,000000 264,959991 255,610001 260,809998 367269,000000
GLOB 2021-08-11 253,789993 261,109985 254,000000 256,670013 346850,000000
GLOB 2021-08-10 253,449997 255,149994 250,740005 253,039993 214272,000000
GLOB 2021-08-09 25831,000000 259,799988 251,029999 251,250000 259172,000000
GLOB 2021-08-06 249,190002 259,489990 247,949997 258,309998 354919,000000
GLOB 2021-08-05 244,000000 252,380005 242,389999 250,320007 278509,000000
GLOB 2021-08-04 237,009995 243,190002 236,229996 242,929993 244455,000000
GLOB 2021-08-03 241,059998 242,429993 233,880005 238,429993 258395,000000
GLOB 2021-08-02 241,990005 241,990005 234,339996 235,399994 245918,000000
GLOB 2021-07-30 238,570007 242,550003 237,000000 239,160004 165835,000000
GLOB 2021-07-29 241,000000 243,190002 239,119995 240,970001 197295,000000
GLOB 2021-07-28 239,000000 243,880005 239,000000 241,279999 311463,000000
GLOB 2021-07-27 235,320007 235,520004 229,440002 233,389999 84997,000000
GLOB 2021-07-26 237,919998 236,789993 233,960007 235,279999 121143,000000
GLOB 2021-07-23 231,050003 238,520004 230,740005 237,660004 163643,000000
GLOB 2021-07-22 230,330002 232,000000 228,559998 231,559998 196341,000000
GLOB 2021-07-21 230,330002 231,940002 230,000000 231,300003 35587,000000
GLOB 2021-07-20 221,199997 231,880005 220,220001 230,270004 225805,000000
GLOB 2021-07-19 215,130005 219,869995 214,690002 219,130005 211932,000000
GLOB 2021-07-16 220,809998 223,729996 218,089996 218,970001 194752,000000
GLOB 2021-07-15 220,929993 221,949997 216,119995 218,369995 156443,000000
GLOB 2021-07-14 227,399994 227,750000 220,520004 220,919998 241172,000000
GLOB 2021-07-13 221,830002 224,910004 222,500000 223,600006 162034,000000
GLOB 2021-07-12 220,009995 224,429993 220,009995 222,500000 248219,000000
GLOB 2021-07-09 215,789993 220,220001 214,169998 220,009995 97798,000000
GLOB 2021-07-08 217,869995 218,250000 214,929993 216,110001 100875,000000
GLOB 2021-07-07 221,429993 223,309998 218,369995 222,990005 160892,000000
GLOB 2021-07-06 215,970001 219,119995 215,649994 218,580002 218616,000000
GLOB 2021-07-02 218,000000 220,300003 215,240005 216,110001 138392,000000
GLOB 2021-07-01 218,479996 220,110001 215,089996 216,300003 183574,000000
GLOB 2021-06-30 225,350006 225,350006 219,130005 219,179993 217088,000000
GLOB 2021-06-29 229,250000 229,229996 226,479996 226,889999 152341,000000
GLOB 2021-06-28 228,770004 229,490005 226,539993 228,979996 175652,000000
GLOB 2021-06-25 220,539993 227,130005 218,039993 226,750000 677078,000000
GLOB 2021-06-24 229,100006 229,199997 226,429993 227,570007 168023,000000
GLOB 2021-06-23 225,800003 227,440002 223,669998 226,210007 274166,000000
GLOB 2021-06-22 221,199997 225,839996 220,389999 225,440002 119935,000000
GLOB 2021-06-21 219,910004 223,539993 216,660004 222,419998 82916,000000
GLOB 2021-06-18 223,339996 225,080002 219,160004 219,919998 173429,000000
GLOB 2021-06-17 215,070007 223,949997 215,070007 223,259995 128208,000000
GLOB 2021-06-16 217,339996 219,509995 214,190002 215,619995 170288,000000
GLOB 2021-06-15 218,250000 220,860001 215,330002 216,889999 300879,000000
GLOB 2021-06-14 218,639999 220,809998 217,389999 218,259995 168580,000000
GLOB 2021-06-11 213,259995 218,089996 213,259995 218,080002 137917,000000
GLOB 2021-06-10 207,649994 214,009995 207,789993 213,710007 156813,000000
GLOB 2021-06-09 212,110001 213,539993 208,759995 208,869995 120073,000000
GLOB 2021-06-08 215,000000 217,440002 211,100006 211,360001 137126,000000
GLOB 2021-06-07 213,600006 214,169998 211,009995 213,699997 140897,000000
GLOB 2021-06-04 209,639999 213,679993 209,000000 213,339996 217328,000000
GLOB 2021-06-03 211,000000 211,699997 207,220001 208,279999 272035,000000
GLOB 2021-06-02 213,330002 215,070007 211,119995 212,440002 373262,000000
GLOB 2021-06-01 218,470001 219,679993 212,570007 213,570007 218001,000000
GLOB 2021-05-28 217,580002 220,399994 215,070007 217,869995 196745,000000
GLOB 2021-05-27 216,940002 219,740005 210,960007 217,220001 359300,000000
GLOB 2021-05-26 223,990005 229,889999 217,419998 218,380005 774700,000000
GLOB 2021-05-25 212,009995 216,479996 209,809998 215,960007 443000,000000
GLOB 2021-05-24 214,940002 218,529999 214,130005 217,309998 128900,000000
GLOB 2021-05-21 219,660004 220,089996 212,100006 213,839996 252500,000000
GLOB 2021-05-20 218,500000 221,949997 217,380005 218,490005 206400,000000
GLOB 2021-05-19 210,229996 217,539993 209,009995 217,389999 158700,000000
GLOB 2021-05-18 213,729996 219,309998 213,039993 216,520004 211400,000000
GLOB 2021-05-17 213,419998 214,009995 206,740005 212,580002 227200,000000
GLOB 2021-05-14 220,000000 224,690002 214,289993 214,960007 648900,000000
GLOB 2021-05-13 208,320007 210,000000 202,580002 204,529999 272100,000000
GLOB 2021-05-12 209,229996 210,130005 203,660004 205,320007 169000,000000
GLOB 2021-05-11 207,009995 213,919998 205,080002 213,070007 195300,000000
GLOB 2021-05-10 216,949997 216,949997 211,300003 213,500000 239900,000000
GLOB 2021-05-07 215,199997 221,330002 215,199997 217,880005 135200,000000
GLOB 2021-05-06 215,169998 215,419998 208,710007 212,639999 163400,000000
GLOB 2021-05-05 219,490005 222,399994 215,240005 216,009995 83400,000000
GLOB 2021-05-04 220,630005 220,630005 214,089996 216,630005 117900,000000
GLOB 2021-05-03 231,869995 232,039993 221,880005 223,240005 190100,000000
GLOB 2021-04-30 231,050003 236,889999 229,000000 229,179993 139100,000000
GLOB 2021-04-29 235,470001 236,380005 229,229996 233,800003 147800,000000
GLOB 2021-04-28 239,789993 240,119995 233,850006 234,000000 126400,000000
GLOB 2021-04-27 238,589996 240,940002 236,539993 239,539993 144100,000000
GLOB 2021-04-26 232,000000 238,500000 231,750000 238,029999 167900,000000
GLOB 2021-04-23 229,770004 231,779999 228,179993 231,589996 144000,000000
GLOB 2021-04-22 228,190002 230,919998 226,520004 228,130005 84500,000000
GLOB 2021-04-21 225,610001 229,729996 225,110001 228,529999 92200,000000
GLOB 2021-04-20 224,460007 227,940002 220,899994 227,289993 151600,000000
GLOB 2021-04-19 225,839996 226,330002 220,240005 223,610001 183300,000000
GLOB 2021-04-16 227,059998 227,089996 223,350006 226,330002 147800,000000
GLOB 2021-04-15 227,190002 227,190002 223,789993 226,750000 148500,000000
GLOB 2021-04-14 225,970001 228,539993 220,160004 224,660004 156000,000000
GLOB 2021-04-13 222,039993 227,130005 220,110001 226,050003 156000,000000
GLOB 2021-04-12 220,429993 220,750000 213,690002 220,270004 116000,000000
GLOB 2021-04-09 217,460007 221,779999 214,199997 221,020004 123200,000000
GLOB 2021-04-08 214,589996 220,690002 212,429993 220,690002 158400,000000
GLOB 2021-04-07 216,580002 216,580002 207,580002 211,289993 215000,000000
GLOB 2021-04-06 212,949997 219,649994 208,520004 217,520004 262900,000000
GLOB 2021-04-05 211,570007 214,600006 208,570007 213,479996 116700,000000
GLOB 2021-04-01 211,929993 214,070007 206,190002 210,070007 124900,000000
GLOB 2021-03-31 202,250000 210,000000 201,630005 207,610001 168000,000000
GLOB 2021-03-30 193,759995 201,330002 193,759995 199,119995 179500,000000
GLOB 2021-03-29 208,449997 208,449997 192,589996 194,729996 368200,000000
GLOB 2021-03-26 202,610001 210,000000 201,600006 209,000000 194900,000000
GLOB 2021-03-25 205,210007 205,210007 198,020004 202,720001 181500,000000
GLOB 2021-03-24 217,600006 217,600006 208,539993 208,979996 138700,000000
GLOB 2021-03-23 214,889999 216,979996 212,240005 215,029999 122700,000000
GLOB 2021-03-22 214,080002 218,850006 211,240005 215,990005 86800,000000
GLOB 2021-03-19 208,889999 216,630005 205,630005 213,270004 175100,000000
GLOB 2021-03-18 214,339996 215,690002 207,350006 207,779999 151300,000000
GLOB 2021-03-17 218,119995 220,570007 213,460007 218,750000 185100,000000
GLOB 2021-03-16 216,940002 223,490005 216,869995 221,570007 202200,000000
GLOB 2021-03-15 210,529999 214,320007 207,770004 213,580002 149200,000000
GLOB 2021-03-12 215,009995 216,850006 209,449997 210,839996 110200,000000
GLOB 2021-03-11 210,160004 218,929993 209,529999 218,210007 102900,000000
GLOB 2021-03-10 212,289993 213,520004 203,330002 204,240005 194700,000000
GLOB 2021-03-09 200,009995 213,619995 199,869995 206,770004 242800,000000
GLOB 2021-03-08 199,919998 201,009995 191,919998 192,380005 320700,000000
GLOB 2021-03-05 212,529999 212,529999 193,130005 200,610001 376000,000000
GLOB 2021-03-04 215,410004 219,179993 203,039993 208,550003 284100,000000
GLOB 2021-03-03 230,199997 232,000000 215,770004 219,330002 149600,000000
GLOB 2021-03-02 232,960007 235,690002 228,529999 231,350006 269900,000000
GLOB 2021-03-01 220,009995 234,970001 219,990005 232,110001 240300,000000
GLOB 2021-02-26 214,919998 216,910004 208,789993 214,720001 232000,000000
GLOB 2021-02-25 220,009995 222,300003 213,500000 213,750000 370500,000000
GLOB 2021-02-24 209,259995 222,839996 207,300003 222,570007 241400,000000
GLOB 2021-02-23 206,639999 213,210007 198,429993 213,009995 266000,000000
GLOB 2021-02-22 224,570007 224,570007 210,899994 214,639999 360500,000000
GLOB 2021-02-19 226,080002 244,720001 222,000000 229,660004 441900,000000
GLOB 2021-02-18 214,910004 219,779999 214,059998 219,419998 179900,000000
GLOB 2021-02-17 219,770004 220,729996 213,440002 218,910004 138800,000000
GLOB 2021-02-16 225,000000 227,669998 222,479996 223,830002 175800,000000
GLOB 2021-02-12 223,169998 226,960007 221,720001 224,100006 190500,000000
GLOB 2021-02-11 222,500000 225,630005 220,669998 222,699997 167400,000000
GLOB 2021-02-10 224,970001 224,990005 218,380005 220,160004 119300,000000
GLOB 2021-02-09 217,350006 223,220001 216,330002 222,660004 165500,000000
GLOB 2021-02-08 215,600006 219,259995 215,419998 218,339996 115900,000000
GLOB 2021-02-05 212,490005 215,740005 212,199997 215,509995 96400,000000
GLOB 2021-02-04 209,720001 211,759995 207,149994 211,500000 75300,000000
GLOB 2021-02-03 208,559998 210,119995 204,789993 207,789993 178700,000000
GLOB 2021-02-02 201,960007 208,550003 201,309998 207,009995 124900,000000
GLOB 2021-02-01 195,000000 203,070007 195,000000 199,580002 193500,000000
GLOB 2021-01-29 200,000000 200,990005 191,139999 192,000000 226100,000000
GLOB 2021-01-28 197,000000 202,440002 190,800003 200,419998 135700,000000
GLOB 2021-01-27 198,000000 200,300003 188,669998 194,699997 189400,000000
GLOB 2021-01-26 208,050003 208,110001 199,000000 200,220001 170100,000000
GLOB 2021-01-25 211,250000 214,490005 198,809998 207,339996 306300,000000
GLOB 2021-01-22 207,029999 207,759995 201,860001 207,119995 222200,000000
GLOB 2021-01-21 212,339996 212,339996 206,619995 207,029999 206800,000000
GLOB 2021-01-20 214,970001 215,800003 209,990005 210,199997 151700,000000
GLOB 2021-01-19 212,619995 214,839996 210,389999 212,990005 246700,000000
GLOB 2021-01-15 209,250000 212,669998 207,309998 208,820007 123100,000000
GLOB 2021-01-14 209,610001 212,740005 207,770004 209,440002 348800,000000
GLOB 2021-01-13 218,440002 219,550003 212,289993 212,669998 126200,000000
GLOB 2021-01-12 220,509995 220,889999 216,320007 217,600006 120500,000000
GLOB 2021-01-11 223,000000 228,679993 220,169998 222,139999 231700,000000
GLOB 2021-01-08 217,539993 230,470001 217,539993 230,000000 237900,000000
GLOB 2021-01-07 204,690002 218,369995 204,690002 217,759995 205300,000000
GLOB 2021-01-06 211,839996 214,360001 202,520004 203,470001 229400,000000
GLOB 2021-01-05 210,080002 216,300003 208,889999 214,929993 158200,000000
GLOB 2021-01-04 219,860001 219,860001 206,800003 210,320007 175000,000000
GLOB 2020-12-31 218,589996 219,220001 214,960007 217,610001 89800,000000
GLOB 2020-12-30 216,440002 220,949997 216,229996 217,880005 138100,000000
GLOB 2020-12-29 217,960007 220,110001 213,279999 214,860001 117300,000000
GLOB 2020-12-28 221,809998 222,029999 213,050003 216,800003 117000,000000
GLOB 2020-12-24 222,460007 222,460007 216,270004 218,669998 51800,000000
GLOB 2020-12-23 222,660004 223,070007 215,660004 221,429993 175400,000000
GLOB 2020-12-22 216,500000 223,259995 213,990005 222,699997 204300,000000
GLOB 2020-12-21 210,000000 217,889999 206,490005 216,490005 286400,000000
GLOB 2020-12-18 209,149994 213,470001 206,880005 213,350006 409900,000000
GLOB 2020-12-17 201,570007 210,419998 200,000000 207,779999 303200,000000
GLOB 2020-12-16 195,919998 199,259995 193,100006 199,029999 190600,000000
GLOB 2020-12-15 192,110001 195,820007 190,619995 194,830002 211600,000000
GLOB 2020-12-14 181,830002 190,800003 181,710007 189,539993 303400,000000
GLOB 2020-12-11 177,940002 180,919998 176,940002 180,600006 146200,000000
GLOB 2020-12-10 176,039993 179,789993 173,339996 178,229996 150800,000000
GLOB 2020-12-09 180,460007 181,970001 175,740005 177,000000 185300,000000
GLOB 2020-12-08 177,059998 181,710007 175,419998 181,490005 234400,000000
GLOB 2020-12-07 182,500000 183,619995 173,399994 176,399994 330500,000000
GLOB 2020-12-04 182,429993 183,690002 178,449997 182,529999 248900,000000
GLOB 2020-12-03 184,619995 189,190002 182,889999 183,669998 208000,000000
GLOB 2020-12-02 188,210007 188,210007 182,130005 185,220001 275100,000000
GLOB 2020-12-01 190,009995 191,690002 185,059998 189,529999 179700,000000
GLOB 2020-11-30 186,820007 188,990005 179,220001 188,679993 458400,000000
GLOB 2020-11-27 181,419998 187,880005 178,860001 187,479996 133400,000000
GLOB 2020-11-25 182,399994 183,979996 176,199997 178,740005 209800,000000
GLOB 2020-11-24 188,740005 190,320007 180,880005 181,309998 174800,000000
GLOB 2020-11-23 190,350006 192,759995 186,320007 189,139999 109000,000000
GLOB 2020-11-20 187,949997 191,259995 185,000000 188,389999 182400,000000
GLOB 2020-11-19 182,190002 189,440002 180,050003 187,630005 159400,000000
GLOB 2020-11-18 184,710007 185,500000 180,289993 181,910004 172900,000000
GLOB 2020-11-17 186,000000 187,619995 181,679993 182,910004 349000,000000
GLOB 2020-11-16 188,000000 188,199997 183,449997 185,330002 212600,000000
GLOB 2020-11-13 186,149994 194,479996 186,149994 187,479996 299900,000000
GLOB 2020-11-12 185,369995 188,119995 183,479996 184,770004 356900,000000
GLOB 2020-11-11 193,000000 195,770004 184,750000 186,729996 370700,000000
GLOB 2020-11-10 199,910004 199,910004 184,839996 190,240005 342300,000000
GLOB 2020-11-09 210,000000 210,880005 201,589996 202,289993 296300,000000
GLOB 2020-11-06 207,339996 209,729996 202,910004 209,149994 127400,000000
GLOB 2020-11-05 198,389999 209,660004 197,949997 208,880005 294100,000000
GLOB 2020-11-04 185,550003 194,539993 185,550003 192,199997 200600,000000
GLOB 2020-11-03 181,490005 184,820007 178,600006 181,139999 127400,000000
GLOB 2020-11-02 182,889999 186,940002 177,179993 179,369995 249800,000000
GLOB 2020-10-30 179,130005 181,990005 176,669998 180,610001 201000,000000
GLOB 2020-10-29 179,660004 181,899994 175,520004 180,500000 121200,000000
GLOB 2020-10-28 182,509995 183,160004 178,169998 179,589996 176900,000000
GLOB 2020-10-27 188,529999 191,679993 184,919998 186,279999 164000,000000
GLOB 2020-10-26 194,550003 197,509995 186,880005 187,039993 179400,000000
GLOB 2020-10-23 192,000000 198,070007 190,539993 197,070007 149700,000000
GLOB 2020-10-22 194,000000 194,369995 187,710007 192,000000 162700,000000
GLOB 2020-10-21 195,229996 198,240005 192,259995 193,910004 155100,000000
GLOB 2020-10-20 197,029999 197,869995 194,509995 194,960007 105900,000000
GLOB 2020-10-19 200,000000 201,149994 195,259995 195,929993 137600,000000
GLOB 2020-10-16 199,309998 201,440002 197,199997 199,089996 69400,000000
GLOB 2020-10-15 193,389999 199,660004 192,720001 198,850006 130800,000000
GLOB 2020-10-14 201,029999 201,029999 196,589996 197,830002 125300,000000
GLOB 2020-10-13 196,699997 200,789993 194,240005 199,380005 94400,000000
GLOB 2020-10-12 199,460007 199,460007 195,470001 197,119995 94800,000000
GLOB 2020-10-09 193,000000 195,910004 193,000000 195,820007 101600,000000
GLOB 2020-10-08 195,820007 197,500000 190,160004 191,210007 150300,000000
GLOB 2020-10-07 191,750000 195,759995 187,259995 194,860001 151200,000000
GLOB 2020-10-06 193,000000 193,460007 188,089996 189,669998 248400,000000
GLOB 2020-10-05 185,000000 193,589996 184,130005 191,259995 424900,000000
GLOB 2020-10-02 179,559998 184,649994 179,000000 182,679993 170900,000000
GLOB 2020-10-01 182,270004 184,690002 180,440002 184,440002 186100,000000
GLOB 2020-09-30 180,479996 184,550003 178,449997 179,220001 211100,000000
GLOB 2020-09-29 181,820007 182,979996 177,399994 178,770004 128200,000000
GLOB 2020-09-28 178,410004 181,550003 177,000000 181,020004 144500,000000
GLOB 2020-09-25 170,440002 176,089996 170,020004 174,320007 155600,000000
GLOB 2020-09-24 170,949997 172,710007 165,500000 171,619995 209400,000000
GLOB 2020-09-23 178,440002 179,250000 173,039993 173,779999 167900,000000
GLOB 2020-09-22 181,600006 181,600006 174,199997 179,100006 261200,000000
GLOB 2020-09-21 176,550003 180,720001 173,350006 180,500000 160900,000000
GLOB 2020-09-18 176,289993 180,509995 174,160004 177,899994 349900,000000
GLOB 2020-09-17 173,399994 175,940002 171,309998 174,839996 245500,000000
GLOB 2020-09-16 177,250000 179,250000 176,669998 178,029999 249900,000000
GLOB 2020-09-15 176,729996 178,410004 173,800003 176,750000 150100,000000
GLOB 2020-09-14 175,889999 179,399994 173,259995 173,740005 221100,000000
GLOB 2020-09-11 175,759995 175,759995 169,789993 172,660004 207100,000000
GLOB 2020-09-10 175,919998 179,539993 172,610001 173,639999 256400,000000
GLOB 2020-09-09 170,449997 175,690002 165,770004 173,630005 287900,000000
GLOB 2020-09-08 161,570007 170,389999 161,070007 165,669998 174600,000000
GLOB 2020-09-04 171,339996 172,649994 157,029999 170,000000 449600,000000
GLOB 2020-09-03 184,580002 185,139999 171,080002 171,660004 401900,000000
GLOB 2020-09-02 187,500000 189,339996 182,000000 188,570007 285000,000000
GLOB 2020-09-01 179,240005 185,960007 178,669998 184,720001 350400,000000
GLOB 2020-08-31 177,029999 179,690002 176,270004 177,580002 284800,000000
GLOB 2020-08-28 178,809998 179,399994 174,970001 176,250000 203100,000000
GLOB 2020-08-27 179,720001 179,720001 174,479996 177,000000 201800,000000
GLOB 2020-08-26 177,570007 180,770004 176,490005 178,919998 186900,000000
GLOB 2020-08-25 173,419998 177,070007 173,039993 175,750000 182100,000000
GLOB 2020-08-24 176,320007 177,470001 173,130005 173,679993 158600,000000
GLOB 2020-08-21 176,009995 177,580002 172,029999 173,789993 182700,000000
GLOB 2020-08-20 171,110001 177,869995 171,110001 175,800003 205500,000000
GLOB 2020-08-19 176,000000 176,000000 171,199997 172,029999 348000,000000
GLOB 2020-08-18 178,070007 178,179993 174,139999 175,589996 167100,000000
GLOB 2020-08-17 177,169998 179,360001 175,779999 177,020004 167000,000000
GLOB 2020-08-14 183,570007 183,570007 172,020004 174,869995 344000,000000
GLOB 2020-08-13 176,080002 184,419998 176,080002 180,720001 337300,000000
GLOB 2020-08-12 173,520004 177,179993 172,339996 174,339996 241600,000000
GLOB 2020-08-11 174,490005 175,779999 171,199997 172,580002 195000,000000
GLOB 2020-08-10 179,220001 179,559998 171,289993 175,779999 344000,000000
GLOB 2020-08-07 184,000000 184,520004 177,250000 178,880005 275400,000000
GLOB 2020-08-06 182,929993 185,570007 180,490005 184,139999 235000,000000
GLOB 2020-08-05 180,850006 185,759995 180,020004 184,080002 266300,000000
GLOB 2020-08-04 180,000000 181,940002 175,740005 180,850006 269100,000000
GLOB 2020-08-03 176,059998 180,550003 174,009995 179,869995 231600,000000
GLOB 2020-07-31 175,770004 178,740005 169,470001 172,940002 188200,000000
GLOB 2020-07-30 173,460007 174,289993 168,160004 173,449997 322200,000000
GLOB 2020-07-29 167,949997 178,050003 166,970001 176,679993 331400,000000
GLOB 2020-07-28 169,000000 170,419998 165,550003 165,720001 170800,000000
GLOB 2020-07-27 165,229996 173,289993 165,229996 170,190002 215000,000000
GLOB 2020-07-24 163,979996 166,770004 158,690002 164,690002 293300,000000
GLOB 2020-07-23 169,619995 173,639999 164,470001 166,179993 242200,000000
GLOB 2020-07-22 167,649994 170,449997 167,330002 170,169998 185900,000000
GLOB 2020-07-21 171,009995 171,009995 166,029999 167,360001 196900,000000
GLOB 2020-07-20 163,169998 170,520004 163,169998 169,979996 238400,000000
GLOB 2020-07-17 160,369995 163,380005 157,169998 162,600006 202900,000000
GLOB 2020-07-16 156,770004 160,000000 155,559998 158,880005 225800,000000
GLOB 2020-07-15 158,639999 159,929993 155,809998 158,449997 398700,000000
GLOB 2020-07-14 153,449997 157,369995 148,740005 156,830002 473500,000000
GLOB 2020-07-13 167,520004 168,300003 154,889999 155,250000 387000,000000
GLOB 2020-07-10 166,169998 166,289993 161,660004 164,949997 206700,000000
GLOB 2020-07-09 161,679993 167,009995 157,970001 166,089996 536500,000000
GLOB 2020-07-08 157,600006 161,080002 157,119995 160,740005 422000,000000
GLOB 2020-07-07 154,949997 157,690002 154,039993 156,000000 312400,000000
GLOB 2020-07-06 157,210007 161,169998 155,259995 155,619995 788700,000000
GLOB 2020-07-02 154,990005 156,119995 152,190002 154,039993 481100,000000
GLOB 2020-07-01 149,419998 153,050003 147,589996 152,490005 330400,000000
GLOB 2020-06-30 147,000000 150,279999 145,850006 149,850006 270700,000000
GLOB 2020-06-29 141,199997 147,080002 137,970001 146,899994 462700,000000
GLOB 2020-06-26 148,589996 149,119995 138,679993 141,199997 2919000,000000
GLOB 2020-06-25 145,490005 149,550003 144,039993 148,610001 573100,000000
GLOB 2020-06-24 147,479996 150,330002 143,660004 145,360001 348000,000000
GLOB 2020-06-23 144,699997 152,169998 143,570007 148,559998 417000,000000
GLOB 2020-06-22 143,710007 146,639999 142,539993 144,350006 389000,000000
GLOB 2020-06-19 148,070007 149,000000 142,179993 143,759995 573500,000000
GLOB 2020-06-18 145,149994 146,940002 143,050003 145,490005 265100,000000
GLOB 2020-06-17 145,080002 148,660004 143,710007 145,179993 324600,000000
GLOB 2020-06-16 147,000000 148,869995 142,850006 144,570007 477100,000000
GLOB 2020-06-15 137,699997 144,149994 135,949997 143,580002 514500,000000
GLOB 2020-06-12 136,100006 141,410004 134,339996 141,250000 501900,000000
GLOB 2020-06-11 137,389999 139,919998 130,919998 132,229996 578500,000000
GLOB 2020-06-10 137,210007 147,119995 137,210007 143,630005 846500,000000
GLOB 2020-06-09 139,979996 140,389999 136,080002 136,649994 669600,000000
GLOB 2020-06-08 138,740005 140,789993 136,740005 140,419998 661000,000000
GLOB 2020-06-05 134,169998 140,699997 131,610001 138,169998 1969800,000000
GLOB 2020-06-04 144,320007 148,820007 139,690002 141,250000 656600,000000
GLOB 2020-06-03 146,419998 152,589996 145,039993 150,779999 350800,000000
GLOB 2020-06-02 148,029999 148,029999 142,550003 146,309998 389100,000000
GLOB 2020-06-01 140,000000 147,850006 139,580002 146,690002 515800,000000
GOLD 2022-06-27 18,830000 19,059999 18,709999 19,040001 19272700,000000
GOLD 2022-06-24 18,480000 18,844999 18,209999 18,780001 19538392,000000
GOLD 2022-06-23 19,420000 19,610001 18,385000 18,549999 20698100,000000
GOLD 2022-06-22 19,600000 19,875000 19,350000 19,400000 14513903,000000
GOLD 2022-06-21 19,570000 19,860001 19,549999 19,580000 21587678,000000
GOLD 2022-06-17 19,879999 19,910000 19,320000 19,549999 29207252,000000
GOLD 2022-06-16 19,559999 20,190001 19,225000 20,030001 20532524,000000
GOLD 2022-06-15 19,910000 19,969999 19,045000 19,559999 24100154,000000
GOLD 2022-06-14 20,080000 20,160000 19,290001 19,469999 19635968,000000
GOLD 2022-06-13 20,420000 20,590000 20,040001 20,120001 26510904,000000
GOLD 2022-06-10 19,900000 21,170000 19,709999 21,030001 21070276,000000
GOLD 2022-06-09 20,700001 20,730000 20,090000 20,090000 11685604,000000
GOLD 2022-06-08 20,650000 20,950001 20,559999 20,770000 12651696,000000
GOLD 2022-06-07 20,389999 20,760000 20,379999 20,740000 11118244,000000
GOLD 2022-06-06 20,820000 20,870001 20,379999 20,510000 8890089,000000
GOLD 2022-06-03 20,740000 20,930000 20,610001 20,680000 9634219,000000
GOLD 2022-06-02 20,690001 21,080000 20,670000 20,969999 18033184,000000
GOLD 2022-06-01 20,600000 20,760000 20,230000 20,350000 12795587,000000
GOLD 2022-05-31 20,719999 21,040001 20,320000 20,490000 17030572,000000
GOLD 2022-05-27 20,820000 20,870001 20,420000 20,600000 13843600,000000
GOLD 2022-05-26 20,940001 21,080000 20,549999 20,629999 19619180,000000
GOLD 2022-05-25 21,040001 21,330000 20,980000 21,250000 17765928,000000
GOLD 2022-05-24 21,040001 21,280001 20,980000 21,080000 8559821,000000
GOLD 2022-05-23 21,129999 21,219999 20,530001 20,730000 10804819,000000
GOLD 2022-05-20 20,790001 20,809999 20,459999 20,760000 19831628,000000
GOLD 2022-05-19 20,129999 20,910000 20,150000 20,719999 24233720,000000
GOLD 2022-05-18 20,379999 20,469999 19,730000 19,750000 20572936,000000
GOLD 2022-05-17 20,790001 20,830000 20,360001 20,469999 13815189,000000
GOLD 2022-05-13 20,200001 20,719999 20,110001 20,430000 17849728,000000
GOLD 2022-05-12 20,750000 21,030001 20,040001 20,340000 23671486,000000
GOLD 2022-05-11 21,510000 21,889999 21,129999 21,230000 20789072,000000
GOLD 2022-05-10 21,670000 21,879999 21,000000 21,290001 20774920,000000
GOLD 2022-05-09 21,870001 22,139999 21,420000 21,490000 31817952,000000
GOLD 2022-05-06 22,389999 22,629999 22,230000 22,420000 13782212,000000
GOLD 2022-05-05 23,420000 23,420000 22,270000 22,559999 17114870,000000
GOLD 2022-05-04 22,700001 23,209999 22,299999 23,190001 17679204,000000
GOLD 2022-05-03 22,280001 22,680000 22,190001 22,410000 18984768,000000
GOLD 2022-05-02 21,750000 22,240000 21,510000 22,160000 26425232,000000
GOLD 2022-04-29 22,740000 22,889999 22,280001 22,309999 18243392,000000
GOLD 2022-04-27 22,260000 22,559999 22,129999 22,240000 16573795,000000
GOLD 2022-04-26 22,820000 22,990000 22,290001 22,370001 21051640,000000
GOLD 2022-04-25 22,700001 22,969999 22,219999 22,730000 32157112,000000
GOLD 2022-04-22 23,530001 24,090000 23,490000 23,730000 21753064,000000
GOLD 2022-04-21 24,920000 25,000000 23,860001 24,219999 23432228,000000
GOLD 2022-04-20 25,030001 25,290001 24,840000 25,250000 18732776,000000
GOLD 2022-04-19 25,030001 25,400000 24,790001 25,010000 15600182,000000
GOLD 2022-04-18 25,520000 25,990000 25,360001 25,379999 15063533,000000
GOLD 2022-04-14 25,450001 25,480000 24,900000 25,200001 18679976,000000
GOLD 2022-04-13 25,650000 25,870001 25,430000 25,580000 12274529,000000
GOLD 2022-04-12 25,730000 25,920000 25,309999 25,440001 14536693,000000
GOLD 2022-04-11 25,709999 25,910000 25,170000 25,400000 14580155,000000
GOLD 2022-04-08 24,900000 25,490000 24,889999 25,410000 15154535,000000
GOLD 2022-04-07 24,650000 25,059999 24,540001 24,900000 17473658,000000
GOLD 2022-04-06 24,580000 24,900000 24,370001 24,610001 14668791,000000
GOLD 2022-04-05 24,959999 25,480000 24,330000 24,459999 18164864,000000
GOLD 2022-04-04 25,090000 25,120001 24,549999 24,860001 13007646,000000
GOLD 2022-04-01 24,299999 25,010000 24,280001 24,940001 15269804,000000
GOLD 2022-03-31 24,850000 25,129999 24,530001 24,530001 11549641,000000
GOLD 2022-03-30 24,650000 24,940001 24,650000 24,850000 13921640,000000
GOLD 2022-03-29 23,740000 24,570000 23,610001 24,530001 21358750,000000
GOLD 2022-03-28 24,110001 24,320000 23,940001 24,230000 17455054,000000
GOLD 2022-03-25 24,290001 24,629999 24,180000 24,540001 16974880,000000
GOLD 2022-03-24 24,750000 24,959999 24,410000 24,500000 17515648,000000
GOLD 2022-03-23 24,400000 24,590000 24,160000 24,570000 17005948,000000
GOLD 2022-03-22 24,270000 24,389999 23,840000 24,230000 16216493,000000
GOLD 2022-03-21 23,900000 24,600000 23,889999 24,299999 20199632,000000
GOLD 2022-03-18 24,100000 24,150000 23,730000 23,870001 30484248,000000
GOLD 2022-03-17 23,900000 24,540001 23,870001 24,080000 22755444,000000
GOLD 2022-03-16 23,580000 23,940001 23,200001 23,610001 23504320,000000
GOLD 2022-03-15 22,809999 24,040001 22,830000 23,770000 26217316,000000
GOLD 2022-03-14 23,750000 24,010000 23,379999 23,639999 22800768,000000
GOLD 2022-03-11 23,719999 24,570000 23,480000 24,350000 19900986,000000
GOLD 2022-03-10 24,420000 25,010000 24,270000 24,490000 26360396,000000
GOLD 2022-03-09 23,719999 24,629999 23,420000 24,330000 38914492,000000
GOLD 2022-03-08 25,090000 26,070000 24,480000 25,360001 66907452,000000
GOLD 2022-03-07 24,370001 24,980000 23,940001 24,860001 39056284,000000
GOLD 2022-03-04 23,719999 24,480000 23,580000 24,200001 35806944,000000
GOLD 2022-03-03 23,120001 23,700001 23,120001 23,570000 23867456,000000
GOLD 2022-03-02 22,830000 23,360001 22,660000 23,150000 21986796,000000
GOLD 2022-03-01 22,750000 23,500000 22,740000 23,459999 32032832,000000
GOLD 2022-02-28 22,879999 22,940001 22,330000 22,570000 23844744,000000
GOLD 2022-02-25 22,160000 22,620001 22,020000 22,559999 22404884,000000
GOLD 2022-02-24 23,450001 23,590000 22,090000 22,540001 53213752,000000
GOLD 2022-02-23 22,700001 23,180000 22,709999 22,830000 23774274,000000
GOLD 2022-02-22 23,160000 23,440001 22,559999 22,760000 29821494,000000
GOLD 2022-02-18 23,010000 23,340000 22,930000 23,139999 28735672,000000
GOLD 2022-02-17 22,540001 23,469999 22,410000 23,230000 45970668,000000
GOLD 2022-02-16 21,139999 22,450001 21,129999 22,230000 39346144,000000
GOLD 2022-02-15 20,490000 20,740000 20,290001 20,680000 21460006,000000
GOLD 2022-02-14 20,730000 21,200001 20,709999 21,090000 35851928,000000
GOLD 2022-02-11 19,350000 20,870001 19,290001 20,680000 32021712,000000
GOLD 2022-02-10 19,660000 19,879999 19,240000 19,299999 15480746,000000
GOLD 2022-02-09 19,889999 19,980000 19,700001 19,730000 11328619,000000
GOLD 2022-02-08 19,620001 19,820000 19,540001 19,820000 13724239,000000
GOLD 2022-02-07 19,340000 19,660000 19,200001 19,580000 13077497,000000
GOLD 2022-02-04 19,170000 19,400000 18,959999 19,190001 14152859,000000
GOLD 2022-02-03 19,170000 19,290001 18,809999 19,059999 12154666,000000
GOLD 2022-02-02 19,049999 19,500000 18,879999 19,219999 16486887,000000
GOLD 2022-02-01 19,150000 19,290001 18,879999 19,090000 13738639,000000
GOLD 2022-01-31 18,719999 19,180000 18,570000 19,150000 18164842,000000
GOLD 2022-01-28 18,510000 18,590000 18,260000 18,559999 18830850,000000
GOLD 2022-01-27 18,750000 19,139999 18,660000 18,709999 20558492,000000
GOLD 2022-01-26 19,360001 19,709999 18,920000 19,030001 24268336,000000
GOLD 2022-01-25 19,209999 19,580000 19,139999 19,490000 16843348,000000
GOLD 2022-01-24 19,240000 19,410000 18,820000 19,370001 23942412,000000
GOLD 2022-01-21 20,010000 20,059999 19,260000 19,340000 21299228,000000
GOLD 2022-01-20 20,139999 20,299999 19,889999 19,910000 20414382,000000
GOLD 2022-01-19 18,809999 20,240000 18,760000 20,170000 35461176,000000
GOLD 2022-01-18 18,559999 18,840000 18,469999 18,559999 13167361,000000
GOLD 2022-01-14 18,860001 18,900000 18,530001 18,680000 12857523,000000
GOLD 2022-01-13 19,139999 19,290001 18,820000 18,830000 11925066,000000
GOLD 2022-01-12 18,920000 19,240000 18,780001 19,200001 19585826,000000
GOLD 2022-01-11 18,670000 18,879999 18,500000 18,860001 13733188,000000
GOLD 2022-01-10 18,059999 18,629999 18,040001 18,620001 19707480,000000
GOLD 2022-01-07 18,090000 18,219999 17,930000 18,100000 12667314,000000
GOLD 2022-01-06 18,280001 18,309999 17,990000 18,020000 20900296,000000
GOLD 2022-01-05 18,940001 19,100000 18,540001 18,570000 20105632,000000
GOLD 2022-01-04 18,600000 18,910000 18,559999 18,730000 13506834,000000
GOLD 2022-01-03 18,780001 18,799999 18,510000 18,540001 12988672,000000
GOLD 2021-12-31 18,980000 19,070000 18,780001 19,000000 14264716,000000
GOLD 2021-12-30 18,400000 18,889999 18,389999 18,820000 13554816,000000
GOLD 2021-12-29 18,240000 18,660000 18,219999 18,400000 17286254,000000
GOLD 2021-12-28 18,450001 18,670000 18,309999 18,370001 10278511,000000
GOLD 2021-12-27 18,500000 18,580000 18,260000 18,410000 11541658,000000
GOLD 2021-12-23 18,430000 18,680000 18,389999 18,570000 12097329,000000
GOLD 2021-12-22 18,440001 18,549999 18,170000 18,530001 14114469,000000
GOLD 2021-12-21 18,420000 18,510000 18,190001 18,389999 13551861,000000
GOLD 2021-12-20 18,559999 18,440001 18,080000 18,330000 17532296,000000
GOLD 2021-12-17 18,559999 18,850000 18,370001 18,389999 30499488,000000
GOLD 2021-12-16 17,900000 18,469999 17,900000 18,440001 24535564,000000
GOLD 2021-12-15 17,799999 17,830000 17,270000 17,650000 25631688,000000
GOLD 2021-12-14 17,700001 18,020000 17,660000 17,860001 14790715,000000
GOLD 2021-12-13 18,000000 18,150000 17,850000 17,969999 18476906,000000
GOLD 2021-12-10 18,240000 18,260000 17,920000 17,950001 15601539,000000
GOLD 2021-12-09 18,320000 18,389999 18,030001 18,170000 15593450,000000
GOLD 2021-12-08 18,480000 18,660000 18,350000 18,620001 9882450,000000
GOLD 2021-12-07 18,510000 18,740000 18,410000 18,559999 14985570,000000
GOLD 2021-12-06 18,110001 18,549999 18,030001 18,490000 17616568,000000
GOLD 2021-12-03 18,200001 18,260000 17,830000 18,219999 21997220,000000
GOLD 2021-12-02 18,360001 18,379999 17,940001 18,139999 23145752,000000
GOLD 2021-12-01 19,090000 19,440001 18,379999 18,389999 20270884,000000
GOLD 2021-11-30 19,350000 19,760000 18,920000 18,990000 20992006,000000
GOLD 2021-11-29 19,049999 19,200001 18,889999 19,150000 17580736,000000
GOLD 2021-11-26 19,799999 19,830000 19,219999 19,379999 13587002,000000
GOLD 2021-11-24 19,230000 19,530001 19,230000 19,389999 13792876,000000
GOLD 2021-11-23 19,500000 19,670000 19,309999 19,430000 13581531,000000
GOLD 2021-11-22 19,820000 20,030001 19,540001 19,790001 19090098,000000
GOLD 2021-11-19 20,450001 20,709999 20,150000 20,250000 17449476,000000
GOLD 2021-11-18 20,900000 20,990000 20,490000 20,559999 14308212,000000
GOLD 2021-11-17 20,799999 21,190001 20,730000 20,990000 18637540,000000
GOLD 2021-11-16 20,850000 21,049999 20,520000 20,600000 18279148,000000
GOLD 2021-11-15 20,750000 20,959999 20,600000 20,900000 15529506,000000
GOLD 2021-11-12 20,500000 20,950001 20,389999 20,750000 15503482,000000
GOLD 2021-11-11 20,850000 20,910000 20,559999 20,650000 23083248,000000
GOLD 2021-11-10 20,250000 20,620001 20,219999 20,480000 30609250,000000
GOLD 2021-11-09 19,510000 19,639999 19,270000 19,639999 13468287,000000
GOLD 2021-11-08 19,760000 19,799999 19,330000 19,480000 16923608,000000
GOLD 2021-11-05 18,930000 19,600000 18,809999 19,600000 20973212,000000
GOLD 2021-11-04 18,860001 19,129999 18,600000 18,750000 19782640,000000
GOLD 2021-11-03 18,200001 18,760000 18,190001 18,620001 18825776,000000
GOLD 2021-11-02 18,490000 18,500000 18,260000 18,469999 14555287,000000
GOLD 2021-11-01 18,370001 18,709999 18,230000 18,480000 16060070,000000
GOLD 2021-10-29 18,629999 18,719999 18,370001 18,370001 22744124,000000
GOLD 2021-10-28 19,420000 19,459999 18,900000 18,940001 20967424,000000
GOLD 2021-10-27 19,370001 19,530001 19,320000 19,389999 10690059,000000
GOLD 2021-10-26 19,459999 19,580000 19,299999 19,430000 11956104,000000
GOLD 2021-10-25 19,760000 19,770000 19,530001 19,549999 12472421,000000
GOLD 2021-10-22 19,690001 20,049999 19,420000 19,480000 19773806,000000
GOLD 2021-10-21 19,320000 19,430000 19,209999 19,370001 9807797,000000
GOLD 2021-10-20 19,430000 19,670000 19,330000 19,420000 13127566,000000
GOLD 2021-10-19 19,440001 19,490000 19,070000 19,309999 12644490,000000
GOLD 2021-10-18 19,080000 19,240000 18,910000 19,070000 11281525,000000
GOLD 2021-10-15 19,170000 19,250000 18,799999 19,129999 17547766,000000
GOLD 2021-10-14 19,490000 19,740000 19,400000 19,570000 19067424,000000
GOLD 2021-10-13 18,910000 19,420000 18,879999 19,230000 23512412,000000
GOLD 2021-10-12 18,490000 18,830000 18,309999 18,660000 15326519,000000
GOLD 2021-10-11 18,610001 18,730000 18,350000 18,440001 9288783,000000
GOLD 2021-10-08 19,030001 19,070000 18,510000 18,520000 16028841,000000
GOLD 2021-10-07 18,350000 18,629999 18,340000 18,590000 15985675,000000
GOLD 2021-10-06 18,059999 18,459999 18,020000 18,450001 13686300,000000
GOLD 2021-10-05 18,150000 18,190001 17,809999 18,150000 17424136,000000
GOLD 2021-10-04 17,990000 18,420000 17,959999 18,230000 17823288,000000
GOLD 2021-10-01 18,080000 18,080000 17,730000 17,990000 20367468,000000
GOLD 2021-09-30 17,690001 18,219999 17,660000 18,049999 22228698,000000
GOLD 2021-09-29 18,040001 18,150000 17,559999 17,580000 23309360,000000
GOLD 2021-09-28 17,809999 18,209999 17,570000 18,100000 26351016,000000
GOLD 2021-09-27 18,059999 18,250000 17,870001 17,950001 20543156,000000
GOLD 2021-09-24 18,090000 18,270000 18,030001 18,030001 13099390,000000
GOLD 2021-09-23 18,299999 18,379999 18,090000 18,230000 18930468,000000
GOLD 2021-09-22 18,549999 18,809999 18,410000 18,450001 16939500,000000
GOLD 2021-09-21 18,799999 18,850000 18,469999 18,490000 17140596,000000
GOLD 2021-09-20 18,230000 18,650000 18,090000 18,650000 22644506,000000
GOLD 2021-09-17 18,480000 18,490000 18,260000 18,360001 20057968,000000
GOLD 2021-09-16 18,980000 18,959999 18,400000 18,510000 39938088,000000
GOLD 2021-09-15 19,480000 19,670000 19,330000 19,360001 14910350,000000
GOLD 2021-09-14 19,629999 19,820000 19,450001 19,500000 16096727,000000
GOLD 2021-09-13 19,389999 19,690001 19,240000 19,469999 15877267,000000
GOLD 2021-09-10 19,690001 19,750000 19,330000 19,350000 14635774,000000
GOLD 2021-09-09 20,010000 20,010000 19,620001 19,690001 16034704,000000
GOLD 2021-09-08 19,820000 19,980000 19,610001 19,860001 19358514,000000
GOLD 2021-09-07 20,150000 20,160000 19,730000 19,850000 18897056,000000
GOLD 2021-09-03 20,180000 20,510000 20,049999 20,299999 20225808,000000
GOLD 2021-09-02 19,830000 19,900000 19,680000 19,870001 12875527,000000
GOLD 2021-09-01 20,200001 20,219999 19,799999 19,809999 13562208,000000
GOLD 2021-08-31 19,889999 20,110001 19,830000 20,070000 11911822,000000
GOLD 2021-08-30 20,240000 20,250000 19,719999 19,809999 12880121,000000
GOLD 2021-08-27 19,719999 20,340000 19,639999 20,260000 13920450,000000
GOLD 2021-08-26 19,629999 19,870001 19,600000 19,730000 9787616,000000
GOLD 2021-08-25 19,950001 19,969999 19,700001 19,850000 10946340,000000
GOLD 2021-08-24 20,260000 20,270000 19,990000 20,120001 12207501,000000
GOLD 2021-08-23 19,580000 20,260000 19,320000 20,150000 21807444,000000
GOLD 2021-08-20 19,010000 19,400000 18,760000 19,230000 12374997,000000
GOLD 2021-08-19 19,379999 19,459999 19,059999 19,129999 16735776,000000
GOLD 2021-08-18 20,030001 20,030001 19,389999 19,459999 21305284,000000
GOLD 2021-08-17 20,139999 20,230000 19,820000 19,969999 13404969,000000
GOLD 2021-08-16 20,110001 20,360001 20,040001 20,190001 14097989,000000
GOLD 2021-08-13 20,299999 20,500000 20,129999 20,270000 13044928,000000
GOLD 2021-08-12 20,209999 20,230000 19,870001 20,049999 11639477,000000
GOLD 2021-08-11 20,070000 20,500000 20,030001 20,309999 15104196,000000
GOLD 2021-08-10 20,480000 20,570000 19,840000 19,840000 26336212,000000
GOLD 2021-08-09 2049,000000 20,830000 20,400000 20,559999 24098782,000000
GOLD 2021-08-06 20,750000 21,000000 20,350000 20,799999 29657300,000000
GOLD 2021-08-05 21,660000 21,660000 21,209999 21,260000 11320138,000000
GOLD 2021-08-04 22,010000 22,290001 21,620001 21,650000 16738486,000000
GOLD 2021-08-03 21,549999 21,770000 21,540001 21,719999 10703787,000000
GOLD 2021-08-02 21,780001 21,790001 21,410000 21,570000 10889817,000000
GOLD 2021-07-30 21,690001 21,990000 21,590000 21,770000 9682155,000000
GOLD 2021-07-29 21,740000 21,990000 21,590000 21,809999 16284987,000000
GOLD 2021-07-28 20,969999 21,370001 20,910000 21,340000 11431739,000000
GOLD 2021-07-27 20,860001 21,059999 20,680000 20,990000 10306664,000000
GOLD 2021-07-26 20,660000 21,049999 20,570000 20,820000 10240848,000000
GOLD 2021-07-23 20,650000 20,780001 20,430000 20,629999 9948703,000000
GOLD 2021-07-22 20,780001 20,870001 20,520000 20,740000 9631987,000000
GOLD 2021-07-21 20,780001 20,830000 20,520000 20,660000 3264965,000000
GOLD 2021-07-20 20,670000 21,059999 20,549999 20,719999 16210637,000000
GOLD 2021-07-19 20,629999 20,840000 20,260000 20,540001 19465434,000000
GOLD 2021-07-16 21,170000 21,209999 20,709999 20,860001 17233282,000000
GOLD 2021-07-15 21,309999 21,350000 20,950001 21,270000 11947758,000000
GOLD 2021-07-14 21,639999 21,650000 21,200001 21,330000 13039343,000000
GOLD 2021-07-13 20,920000 21,530001 20,910000 21,139999 14760246,000000
GOLD 2021-07-12 21,000000 21,270000 20,770000 20,830000 10317964,000000
GOLD 2021-07-09 20,799999 21,209999 20,770000 21,129999 10654440,000000
GOLD 2021-07-08 21,209999 21,280001 20,570000 20,719999 14398325,000000
GOLD 2021-07-07 21,410000 21,400000 21,030001 21,190001 9295348,000000
GOLD 2021-07-06 21,110001 21,360001 20,980000 21,290001 19601072,000000
GOLD 2021-07-02 20,820000 20,959999 20,590000 20,790001 10603277,000000
GOLD 2021-07-01 20,930000 20,950001 20,559999 20,580000 12865256,000000
GOLD 2021-06-30 20,700001 20,809999 20,459999 20,680000 10026948,000000
GOLD 2021-06-29 20,420000 20,680000 20,290001 20,530001 11995446,000000
GOLD 2021-06-28 20,920000 21,040001 20,540001 20,700001 12054164,000000
GOLD 2021-06-25 21,190001 21,240000 20,830000 20,889999 11269650,000000
GOLD 2021-06-24 21,309999 21,170000 20,920000 20,969999 10262204,000000
GOLD 2021-06-23 21,309999 21,350000 20,930000 20,959999 10227661,000000
GOLD 2021-06-22 21,070000 21,280001 20,980000 21,080000 12838040,000000
GOLD 2021-06-21 20,940001 21,270000 20,799999 21,150000 15607597,000000
GOLD 2021-06-18 21,120001 21,230000 20,740000 20,750000 29740056,000000
GOLD 2021-06-17 21,790001 21,879999 21,000000 21,030001 37009812,000000
GOLD 2021-06-16 22,830000 23,139999 22,440001 22,450001 21270608,000000
GOLD 2021-06-15 23,160000 23,160000 22,770000 22,790001 11132717,000000
GOLD 2021-06-14 22,879999 23,260000 22,700001 23,150000 11611529,000000
GOLD 2021-06-11 23,610001 23,660000 23,219999 23,230000 10926158,000000
GOLD 2021-06-10 23,020000 23,730000 22,920000 23,709999 12721522,000000
GOLD 2021-06-09 23,100000 23,320000 23,010000 23,010000 10446256,000000
GOLD 2021-06-08 23,350000 23,520000 23,120001 23,120001 10591952,000000
GOLD 2021-06-07 23,320000 23,490000 23,170000 23,410000 10927536,000000
GOLD 2021-06-04 23,320000 23,670000 23,250000 23,459999 11777704,000000
GOLD 2021-06-03 23,570000 23,600000 23,129999 23,209999 20060062,000000
GOLD 2021-06-02 24,280001 24,360001 24,139999 24,170000 9455659,000000
GOLD 2021-06-01 24,129999 24,299999 23,790001 24,260000 17521648,000000
GOLD 2021-05-28 23,549999 24,150000 23,480000 24,080000 20382476,000000
GOLD 2021-05-27 24,410000 24,420000 23,730000 23,860001 20866100,000000
GOLD 2021-05-26 24,809999 24,940001 24,500000 24,350000 15210300,000000
GOLD 2021-05-25 24,660000 24,700001 24,230000 24,350000 19350300,000000
GOLD 2021-05-24 24,790001 24,889999 24,540001 24,450001 9151000,000000
GOLD 2021-05-21 25,000000 25,049999 24,490000 24,469999 14483200,000000
GOLD 2021-05-20 24,540001 25,000000 24,450001 24,580000 13655600,000000
GOLD 2021-05-19 24,860001 25,370001 24,420000 24,360001 23518100,000000
GOLD 2021-05-18 25,230000 25,240000 24,610001 24,879999 19029600,000000
GOLD 2021-05-17 24,280001 25,290001 23,990000 25,030001 30193700,000000
GOLD 2021-05-14 23,820000 24,080000 23,700001 23,799999 9878400,000000
GOLD 2021-05-13 23,400000 23,719999 23,139999 23,360001 11594100,000000
GOLD 2021-05-12 23,950001 24,180000 23,430000 23,309999 14419600,000000
GOLD 2021-05-11 23,480000 24,030001 23,389999 23,730000 13963000,000000
GOLD 2021-05-10 24,230000 24,440001 23,920000 23,709999 19519200,000000
GOLD 2021-05-07 23,959999 24,160000 23,590000 23,700001 24214500,000000
GOLD 2021-05-06 22,580000 23,600000 22,570000 23,330000 34497200,000000
GOLD 2021-05-05 22,290001 22,290001 22,030001 22,040001 8162400,000000
GOLD 2021-05-04 22,120001 22,549999 21,760000 21,799999 16850300,000000
GOLD 2021-05-03 21,580000 22,330000 21,520000 22,020000 17421100,000000
GOLD 2021-04-30 21,280001 21,520000 21,150000 21,049999 13657600,000000
GOLD 2021-04-29 21,700001 21,750000 21,110001 21,150000 20897100,000000
GOLD 2021-04-28 21,500000 21,910000 21,320000 21,559999 17101500,000000
GOLD 2021-04-27 22,150000 22,150000 21,590000 21,440001 15740400,000000
GOLD 2021-04-26 22,219999 22,299999 22,010000 21,950001 8943000,000000
GOLD 2021-04-23 22,559999 22,629999 22,150000 22,000000 11583100,000000
GOLD 2021-04-22 22,540001 22,559999 22,230000 22,200001 14527200,000000
GOLD 2021-04-21 22,480000 22,860001 22,430000 22,530001 13479700,000000
GOLD 2021-04-20 22,040001 22,459999 21,980000 22,190001 15561700,000000
GOLD 2021-04-19 22,270000 22,400000 22,020000 21,900000 13797000,000000
GOLD 2021-04-16 22,379999 22,430000 22,020000 22,020000 22401000,000000
GOLD 2021-04-15 21,389999 22,200001 21,350000 21,770000 22947900,000000
GOLD 2021-04-14 21,120001 21,250000 21,010000 20,910000 13973900,000000
GOLD 2021-04-13 21,150000 21,469999 20,969999 20,900000 21067000,000000
GOLD 2021-04-12 21,139999 21,160000 20,850000 20,790001 15850900,000000
GOLD 2021-04-09 21,000000 21,270000 20,889999 21,010000 14054100,000000
GOLD 2021-04-08 20,969999 21,160000 20,889999 20,959999 19201900,000000
GOLD 2021-04-07 20,910000 20,950001 20,590000 20,480000 12997200,000000
GOLD 2021-04-06 20,879999 21,150000 20,690001 20,680000 18430800,000000
GOLD 2021-04-05 20,830000 20,889999 20,350000 20,440001 19371200,000000
GOLD 2021-04-01 20,100000 20,410000 19,940001 20,180000 13040600,000000
GOLD 2021-03-31 19,650000 20,080000 19,480000 19,610001 14160100,000000
GOLD 2021-03-30 19,690001 19,750000 19,440001 19,330000 14899400,000000
GOLD 2021-03-29 19,930000 20,200001 19,559999 19,969999 17532700,000000
GOLD 2021-03-26 19,610001 20,000000 19,610001 19,809999 20956700,000000
GOLD 2021-03-25 20,040001 20,090000 19,510000 19,549999 23092500,000000
GOLD 2021-03-24 20,250000 20,280001 19,959999 19,969999 16838800,000000
GOLD 2021-03-23 20,559999 20,559999 20,020000 20,049999 17602100,000000
GOLD 2021-03-22 20,740000 20,879999 20,590000 20,430000 12354400,000000
GOLD 2021-03-19 20,950001 20,990000 20,690001 20,760000 24422100,000000
GOLD 2021-03-18 20,820000 21,129999 20,709999 20,660000 13132100,000000
GOLD 2021-03-17 20,590000 21,340000 20,389999 20,930000 20170700,000000
GOLD 2021-03-16 20,840000 20,860001 20,520000 20,520000 12121800,000000
GOLD 2021-03-15 20,459999 20,860001 20,320000 20,580000 16161100,000000
GOLD 2021-03-12 19,990000 20,420000 19,820000 20,129999 12741900,000000
GOLD 2021-03-11 20,270000 20,440001 20,010000 20,120001 14448800,000000
GOLD 2021-03-10 20,170000 20,330000 19,799999 19,930000 16621900,000000
GOLD 2021-03-09 20,080000 20,420000 19,850000 19,799999 19423900,000000
GOLD 2021-03-08 19,830000 19,860001 19,309999 19,320000 14384800,000000
GOLD 2021-03-05 19,610001 19,870001 19,209999 19,650000 20863100,000000
GOLD 2021-03-04 19,500000 20,000000 19,280001 19,360001 28469200,000000
GOLD 2021-03-03 19,410000 19,570000 19,010000 19,320000 21362600,000000
GOLD 2021-03-02 19,190001 19,980000 19,150000 19,670000 25720900,000000
GOLD 2021-03-01 19,000000 19,250000 18,799999 18,790001 24088800,000000
GOLD 2021-02-26 19,230000 19,290001 18,639999 18,500000 32846000,000000
GOLD 2021-02-25 19,850000 20,200001 19,360001 19,180000 25862400,000000
GOLD 2021-02-24 19,969999 20,219999 19,730000 19,820000 17803400,000000
GOLD 2021-02-23 20,520000 20,570000 19,790001 19,879999 22904400,000000
GOLD 2021-02-22 20,000000 20,600000 19,860001 20,240000 28933900,000000
GOLD 2021-02-19 20,360001 20,430000 19,690001 19,500000 38062300,000000
GOLD 2021-02-18 20,870001 20,990000 20,219999 20,040001 29436500,000000
GOLD 2021-02-17 21,309999 21,309999 20,600000 20,540001 35655500,000000
GOLD 2021-02-16 21,990000 22,110001 21,650000 21,400000 18692700,000000
GOLD 2021-02-12 22,070000 22,290001 21,709999 21,840000 14573000,000000
GOLD 2021-02-11 22,549999 22,570000 22,120001 21,879999 12689500,000000
GOLD 2021-02-10 22,580000 22,700001 22,330000 22,200001 11056700,000000
GOLD 2021-02-09 22,520000 22,540001 22,270000 22,120001 12879100,000000
GOLD 2021-02-08 22,629999 22,680000 22,389999 22,150000 11633900,000000
GOLD 2021-02-05 22,100000 22,379999 21,860001 22,020000 17395800,000000
GOLD 2021-02-04 21,910000 22,049999 21,480000 21,680000 17676700,000000
GOLD 2021-02-03 22,320000 22,480000 22,180000 22,030001 11032200,000000
GOLD 2021-02-02 22,139999 22,520000 21,940001 22,030001 15373500,000000
GOLD 2021-02-01 22,930000 22,969999 22,139999 22,230000 25095500,000000
GOLD 2021-01-29 22,900000 23,080000 22,250000 22,059999 25413900,000000
GOLD 2021-01-28 22,440001 22,549999 22,090000 22,049999 23204400,000000
GOLD 2021-01-27 23,090000 23,110001 21,879999 21,680000 32615300,000000
GOLD 2021-01-26 23,440001 23,559999 23,240000 22,959999 11643800,000000
GOLD 2021-01-25 23,600000 23,760000 23,209999 23,110001 15448600,000000
GOLD 2021-01-22 23,180000 23,700001 22,920000 23,139999 13121400,000000
GOLD 2021-01-21 23,840000 23,870001 23,410000 23,350000 14076300,000000
GOLD 2021-01-20 23,730000 23,959999 23,580000 23,500000 17136400,000000
GOLD 2021-01-19 23,330000 23,480000 23,110001 23,059999 16575400,000000
GOLD 2021-01-15 23,580000 23,730000 23,110001 22,820000 16309900,000000
GOLD 2021-01-14 23,570000 23,910000 23,540001 23,350000 15120900,000000
GOLD 2021-01-13 23,600000 23,900000 23,490000 23,270000 17298500,000000
GOLD 2021-01-12 23,590000 23,670000 23,200001 23,209999 22550300,000000
GOLD 2021-01-11 23,530001 23,780001 23,440001 23,190001 21563700,000000
GOLD 2021-01-08 24,219999 24,370001 23,580000 23,639999 25824800,000000
GOLD 2021-01-07 24,540001 24,860001 24,250000 24,420000 18996000,000000
GOLD 2021-01-06 24,070000 24,570000 23,900000 24,160000 30367800,000000
GOLD 2021-01-05 24,930000 24,950001 24,090000 23,940001 30884800,000000
GOLD 2021-01-04 23,850000 24,799999 23,620001 24,280001 41044700,000000
GOLD 2020-12-31 23,250000 23,270000 22,700001 22,459999 18088000,000000
GOLD 2020-12-30 22,969999 23,280001 22,850000 22,920000 16046500,000000
GOLD 2020-12-29 22,959999 23,280001 22,750000 22,590000 14663900,000000
GOLD 2020-12-28 23,520000 23,540001 22,799999 22,520000 15946700,000000
GOLD 2020-12-24 22,799999 23,040001 22,730000 22,580000 4920100,000000
GOLD 2020-12-23 22,620001 23,030001 22,559999 22,510000 11737800,000000
GOLD 2020-12-22 23,000000 23,049999 22,260000 22,209999 19820200,000000
GOLD 2020-12-21 23,250000 23,410000 22,950001 22,700001 20688200,000000
GOLD 2020-12-18 23,690001 23,690001 23,260000 22,950001 14803000,000000
GOLD 2020-12-17 23,639999 24,040001 23,410000 23,260000 20273900,000000
GOLD 2020-12-16 23,010000 23,139999 22,660000 22,750000 17231400,000000
GOLD 2020-12-15 22,840000 23,170000 22,709999 22,549999 16036200,000000
GOLD 2020-12-14 22,900000 23,070000 22,400000 22,129999 14728600,000000
GOLD 2020-12-11 23,080000 23,309999 22,840000 22,580000 13964400,000000
GOLD 2020-12-10 23,500000 23,570000 22,980000 22,770000 18028700,000000
GOLD 2020-12-09 23,750000 23,809999 23,180000 23,030001 20562600,000000
GOLD 2020-12-08 24,100000 24,110001 23,750000 23,570000 13709100,000000
GOLD 2020-12-07 23,500000 24,200001 23,459999 23,620001 18854800,000000
GOLD 2020-12-04 23,750000 23,799999 23,240000 23,170000 17089900,000000
GOLD 2020-12-03 24,180000 24,209999 23,430000 23,280001 18347700,000000
GOLD 2020-12-02 23,969999 24,100000 23,610001 23,629999 17684900,000000
GOLD 2020-12-01 23,860001 24,000000 23,450001 23,500000 26495200,000000
GOLD 2020-11-30 22,490000 23,209999 22,360001 22,820000 24409200,000000
GOLD 2020-11-27 22,510000 22,719999 22,219999 22,370001 16850100,000000
GOLD 2020-11-25 23,129999 23,209999 22,660000 22,420000 36957100,000000
GOLD 2020-11-24 22,590000 23,250000 22,530001 22,379999 43635600,000000
GOLD 2020-11-23 24,160000 24,160000 23,139999 22,830000 36596300,000000
GOLD 2020-11-20 24,320000 24,639999 24,170000 23,850000 16705600,000000
GOLD 2020-11-19 24,170000 24,440001 24,010000 23,750000 18249200,000000
GOLD 2020-11-18 25,240000 25,280001 24,420000 24,020000 28709800,000000
GOLD 2020-11-17 25,799999 25,900000 25,330000 24,920000 18758000,000000
GOLD 2020-11-16 25,799999 26,030001 25,469999 25,400000 17386200,000000
GOLD 2020-11-13 26,299999 26,340000 25,870001 25,430000 11745300,000000
GOLD 2020-11-12 26,020000 26,240000 25,830000 25,450001 12843200,000000
GOLD 2020-11-11 25,820000 25,840000 25,340000 25,330000 21293500,000000
GOLD 2020-11-10 26,900000 27,010000 25,900000 25,480000 23180600,000000
GOLD 2020-11-09 27,219999 27,440001 26,090000 26,420000 47566200,000000
GOLD 2020-11-06 29,559999 29,600000 28,750000 28,360001 13537500,000000
GOLD 2020-11-05 28,410000 29,549999 28,379999 28,799999 28536600,000000
GOLD 2020-11-04 27,740000 28,100000 27,350000 26,930000 14795700,000000
GOLD 2020-11-03 27,500000 27,879999 27,250000 27,280001 14104900,000000
GOLD 2020-11-02 27,000000 27,200001 26,520000 26,680000 15083200,000000
GOLD 2020-10-30 26,410000 26,770000 25,750000 26,250000 14811100,000000
GOLD 2020-10-29 25,650000 26,570000 25,559999 25,700001 15397100,000000
GOLD 2020-10-28 26,450001 26,559999 25,709999 25,459999 22178900,000000
GOLD 2020-10-27 26,660000 27,120001 26,520000 26,610001 10690900,000000
GOLD 2020-10-26 26,590000 27,180000 26,580000 26,160000 10261900,000000
GOLD 2020-10-23 26,780001 26,940001 26,610001 26,330000 9636100,000000
GOLD 2020-10-22 27,059999 27,100000 26,549999 26,410000 13605100,000000
GOLD 2020-10-21 27,280001 27,530001 27,100000 26,879999 11122900,000000
GOLD 2020-10-20 27,120001 27,280001 26,840000 26,590000 14482500,000000
GOLD 2020-10-19 27,820000 27,969999 27,000000 26,540001 12823200,000000
GOLD 2020-10-16 27,860001 27,889999 27,500000 27,080000 8982300,000000
GOLD 2020-10-15 27,969999 28,080000 27,559999 27,260000 10762300,000000
GOLD 2020-10-14 28,200001 28,590000 27,950001 27,809999 10590400,000000
GOLD 2020-10-13 27,799999 28,059999 27,180000 27,459999 12480100,000000
GOLD 2020-10-12 27,950001 28,190001 27,799999 27,540001 9850800,000000
GOLD 2020-10-09 27,770000 28,049999 27,520000 27,549999 14495600,000000
GOLD 2020-10-08 27,120001 27,520000 26,900000 26,780001 13403500,000000
GOLD 2020-10-07 27,389999 27,530001 26,879999 26,469999 18348800,000000
GOLD 2020-10-06 28,410000 28,540001 27,040001 26,580000 18523000,000000
GOLD 2020-10-05 28,010000 28,740000 27,969999 27,860001 10678100,000000
GOLD 2020-10-02 28,190001 28,389999 27,820000 27,389999 9876500,000000
GOLD 2020-10-01 28,389999 28,549999 28,070000 27,760000 10354300,000000
GOLD 2020-09-30 28,120001 28,389999 27,799999 27,610001 14891900,000000
GOLD 2020-09-29 27,969999 28,480000 27,870001 27,780001 12446300,000000
GOLD 2020-09-28 28,000000 28,040001 27,450001 27,270000 12539500,000000
GOLD 2020-09-25 27,549999 27,850000 27,260000 27,209999 9425000,000000
GOLD 2020-09-24 26,870001 27,770000 26,830000 27,160000 20435400,000000
GOLD 2020-09-23 28,090000 28,129999 26,980000 26,660000 24139900,000000
GOLD 2020-09-22 28,290001 28,639999 28,120001 27,910000 14621800,000000
GOLD 2020-09-21 28,400000 28,690001 27,809999 27,690001 17428200,000000
GOLD 2020-09-18 29,299999 29,559999 28,860001 28,370001 26962200,000000
GOLD 2020-09-17 29,530001 29,530001 28,809999 28,620001 26331800,000000
GOLD 2020-09-16 30,250000 30,360001 29,590000 29,459999 20832900,000000
GOLD 2020-09-15 30,260000 30,540001 29,860001 29,459999 12552500,000000
GOLD 2020-09-14 30,030001 30,299999 29,420000 29,400000 15620200,000000
GOLD 2020-09-11 30,299999 30,580000 29,610001 29,219999 12573900,000000
GOLD 2020-09-10 30,780001 30,870001 29,969999 29,570000 16170300,000000
GOLD 2020-09-09 29,510000 30,600000 29,450001 29,920000 20488800,000000
GOLD 2020-09-08 28,530001 29,840000 28,250000 28,680000 17738400,000000
GOLD 2020-09-04 28,980000 29,299999 28,080000 28,530001 21446400,000000
GOLD 2020-09-03 29,330000 29,690001 28,590000 28,740000 17762300,000000
GOLD 2020-09-02 29,170000 29,650000 28,600000 29,080000 16837200,000000
GOLD 2020-09-01 30,270000 30,330000 28,980000 28,809999 17067800,000000
GOLD 2020-08-31 29,480000 29,980000 29,280001 29,120001 14248100,000000
GOLD 2020-08-28 29,209999 29,549999 29,049999 28,680000 19533800,000000
GOLD 2020-08-27 29,860001 29,900000 28,309999 27,990000 23211000,000000
GOLD 2020-08-26 28,440001 29,389999 28,389999 28,770000 17248100,000000
GOLD 2020-08-25 28,840000 28,940001 28,120001 28,160000 17442900,000000
GOLD 2020-08-24 29,780001 29,820000 28,930000 28,370001 16812000,000000
GOLD 2020-08-21 29,709999 29,780001 28,940001 28,709999 16352200,000000
GOLD 2020-08-20 29,070000 29,990000 28,910000 29,330000 22129800,000000
GOLD 2020-08-19 30,049999 30,320000 28,799999 28,379999 31732600,000000
GOLD 2020-08-18 31,200001 31,219999 29,740000 29,420000 39322100,000000
GOLD 2020-08-17 29,620001 30,270000 29,299999 29,510000 53950500,000000
GOLD 2020-08-14 27,129999 27,240000 26,549999 26,430000 12635500,000000
GOLD 2020-08-13 26,610001 27,440001 26,500000 26,580000 15115100,000000
GOLD 2020-08-12 26,969999 27,049999 26,059999 25,639999 21879300,000000
GOLD 2020-08-11 27,100000 27,570000 25,870001 25,709999 36281600,000000
GOLD 2020-08-10 29,330000 29,930000 28,629999 28,129999 15880400,000000
GOLD 2020-08-07 29,000000 29,350000 28,440001 28,280001 14680500,000000
GOLD 2020-08-06 30,040001 30,110001 29,080000 28,889999 15355600,000000
GOLD 2020-08-05 30,500000 30,690001 29,500000 29,230000 23273200,000000
GOLD 2020-08-04 28,770000 29,850000 28,350000 29,139999 25658100,000000
GOLD 2020-08-03 28,799999 28,870001 28,180000 28,129999 11518500,000000
GOLD 2020-07-31 28,719999 29,030001 28,260000 28,320000 19799100,000000
GOLD 2020-07-30 27,900000 28,629999 27,520000 27,670000 16071000,000000
GOLD 2020-07-29 29,760000 29,820000 28,389999 28,190001 26171200,000000
GOLD 2020-07-28 29,500000 29,889999 29,209999 28,980000 16893900,000000
GOLD 2020-07-27 29,500000 30,200001 29,410000 29,290001 28270100,000000
GOLD 2020-07-24 28,120001 28,480000 28,030001 27,850000 13356700,000000
GOLD 2020-07-23 28,510000 28,870001 27,570000 27,410000 17493600,000000
GOLD 2020-07-22 28,650000 28,690001 28,100000 27,930000 13559000,000000
GOLD 2020-07-21 28,760000 28,840000 28,150000 27,650000 17387600,000000
GOLD 2020-07-20 27,610001 28,170000 27,610001 27,540001 15059200,000000
GOLD 2020-07-17 27,040001 27,410000 26,760000 26,780001 12309100,000000
GOLD 2020-07-16 26,820000 27,090000 26,389999 26,139999 11708600,000000
GOLD 2020-07-15 26,900000 27,100000 26,340000 26,530001 14009700,000000
GOLD 2020-07-14 26,049999 27,070000 25,950001 26,490000 12752400,000000
GOLD 2020-07-13 27,490000 27,660000 26,040001 25,590000 15524700,000000
GOLD 2020-07-10 27,639999 27,860001 26,969999 26,549999 11545900,000000
GOLD 2020-07-09 28,000000 28,049999 26,990000 27,020000 13002700,000000
GOLD 2020-07-08 27,549999 27,940001 27,290001 27,150000 17430100,000000
GOLD 2020-07-07 26,549999 27,209999 26,350000 26,459999 12200500,000000
GOLD 2020-07-06 26,730000 26,990000 26,360001 26,059999 11302100,000000
GOLD 2020-07-02 26,600000 26,950001 26,270000 25,730000 12824100,000000
GOLD 2020-07-01 26,980000 26,980000 25,879999 26,260000 15634500,000000
GOLD 2020-06-30 26,059999 27,040001 25,850000 26,389999 15373000,000000
GOLD 2020-06-29 26,000000 26,190001 25,760000 25,590000 10296300,000000
GOLD 2020-06-26 25,639999 25,959999 25,170000 25,340000 12116300,000000
GOLD 2020-06-25 25,730000 25,840000 25,330000 25,200001 10068700,000000
GOLD 2020-06-24 25,680000 26,250000 25,350000 25,180000 19762900,000000
GOLD 2020-06-23 25,950001 26,180000 25,500000 25,150000 16212000,000000
GOLD 2020-06-22 25,110001 25,860001 25,010000 24,930000 17414300,000000
GOLD 2020-06-19 24,250000 24,840000 24,100000 23,990000 19198700,000000
GOLD 2020-06-18 24,200001 24,430000 23,840000 23,450001 12574700,000000
GOLD 2020-06-17 24,480000 24,790001 24,100000 23,750000 9236700,000000
GOLD 2020-06-16 24,420000 24,910000 24,120001 23,879999 16296600,000000
GOLD 2020-06-15 23,500000 24,820000 23,090000 24,230000 15853500,000000
GOLD 2020-06-12 24,650000 24,910000 23,910000 23,570000 15344600,000000
GOLD 2020-06-11 25,410000 25,900000 23,639999 23,809999 30986200,000000
GOLD 2020-06-10 24,770000 25,200001 23,650000 24,559999 21908200,000000
GOLD 2020-06-09 24,100000 24,510000 23,790001 23,830000 21508000,000000
GOLD 2020-06-08 23,240000 23,580000 22,889999 23,080000 15541600,000000
GOLD 2020-06-05 22,500000 23,299999 22,129999 22,809999 28169100,000000
GOLD 2020-06-04 23,820000 24,020000 23,180000 22,950001 21961100,000000
GOLD 2020-06-03 23,340000 23,670000 22,730000 22,740000 23448500,000000
GOLD 2020-06-02 24,820000 24,830000 23,660000 23,459999 16069500,000000
GOLD 2020-06-01 24,100000 24,790001 24,100000 24,270000 16352500,000000
GOOGL 2022-06-27 2365,459961 2371,590088 2303,593750 2316,669922 1821038,000000
GOOGL 2022-06-24 2259,899902 2361,580078 2259,050049 2359,500000 2058184,000000
GOOGL 2022-06-23 2244,629883 2253,610107 2210,010010 2244,840088 1333928,000000
GOOGL 2022-06-22 2211,129883 2266,929932 2207,647461 2229,750000 1538707,000000
GOOGL 2022-06-21 2178,590088 2249,784912 2172,310059 2230,879883 2203388,000000
GOOGL 2022-06-17 2120,669922 2173,989990 2100,919922 2142,870117 2550809,000000
GOOGL 2022-06-16 2144,419922 2172,969971 2103,657715 2120,669922 2442044,000000
GOOGL 2022-06-15 2170,899902 2227,770020 2153,610107 2195,290039 1984909,000000
GOOGL 2022-06-14 2130,699951 2158,435059 2116,000000 2134,310059 1635381,000000
GOOGL 2022-06-13 2135,729980 2174,939941 2122,383545 2127,850098 2247986,000000
GOOGL 2022-06-10 2248,899902 2265,580078 2207,322510 2223,229980 2024274,000000
GOOGL 2022-06-09 2326,550049 2365,979980 2295,520020 2296,709961 1277684,000000
GOOGL 2022-06-08 2335,229980 2371,409912 2332,000000 2343,879883 1296321,000000
GOOGL 2022-06-07 2309,610107 2353,550049 2301,040039 2342,989990 1486056,000000
GOOGL 2022-06-06 2334,090088 2386,939941 2323,280029 2336,409912 1601028,000000
GOOGL 2022-06-03 2321,250000 2326,429932 2270,370117 2290,820068 1306773,000000
GOOGL 2022-06-02 2280,000000 2357,780029 2259,610107 2352,449951 1886270,000000
GOOGL 2022-06-01 2297,100098 2342,030029 2265,000000 2277,840088 1830276,000000
GOOGL 2022-05-31 2254,929932 2314,699951 2241,679932 2275,239990 2179830,000000
GOOGL 2022-05-27 2189,659912 2246,360107 2183,780029 2246,330078 1895706,000000
GOOGL 2022-05-26 2113,540039 2172,989990 2104,500000 2155,850098 1858817,000000
GOOGL 2022-05-25 2099,709961 2130,000000 2077,129883 2116,100098 1980866,000000
GOOGL 2022-05-24 2099,709961 2127,379883 2077,129883 2094,500000 1097643,000000
GOOGL 2022-05-23 2191,750000 2242,949951 2175,290039 2229,760010 1764473,000000
GOOGL 2022-05-20 2239,020020 2243,669922 2115,929932 2178,159912 2430848,000000
GOOGL 2022-05-19 2228,629883 2260,199951 2200,000000 2207,679932 1707220,000000
GOOGL 2022-05-18 2300,000000 2306,729980 2231,110107 2237,989990 1756299,000000
GOOGL 2022-05-17 2336,810059 2338,000000 2297,399902 2329,459961 1152658,000000
GOOGL 2022-05-13 2290,659912 2357,500000 2272,100098 2321,010010 1751924,000000
GOOGL 2022-05-12 2227,550049 2285,429932 2196,489990 2256,879883 2691809,000000
GOOGL 2022-05-11 2264,729980 2327,290039 2264,729980 2272,050049 1876737,000000
GOOGL 2022-05-10 2310,149902 2325,000000 2258,010010 2287,899902 1860675,000000
GOOGL 2022-05-09 2265,000000 2301,540039 2240,010010 2250,219971 1990438,000000
GOOGL 2022-05-06 2303,689941 2351,189941 2280,310059 2314,929932 1985479,000000
GOOGL 2022-05-05 2404,080078 2420,780029 2300,110107 2330,110107 2292029,000000
GOOGL 2022-05-04 2340,629883 2456,889893 2302,320068 2445,219971 2495764,000000
GOOGL 2022-05-03 2328,610107 2368,840088 2320,689941 2346,679932 1248368,000000
GOOGL 2022-05-02 2268,100098 2334,909912 2252,000000 2331,659912 1776651,000000
GOOGL 2022-04-29 2334,689941 2358,399902 2276,780029 2282,189941 1992413,000000
GOOGL 2022-04-27 2289,389893 2344,810059 2255,010010 2285,889893 4591029,000000
GOOGL 2022-04-26 2445,889893 2450,199951 2370,739990 2373,000000 3002363,000000
GOOGL 2022-04-25 2382,020020 2465,550049 2370,219971 2461,479980 2306413,000000
GOOGL 2022-04-22 2500,000000 2507,560059 2378,520020 2392,709961 2774949,000000
GOOGL 2022-04-21 2585,000000 2601,969971 2490,530029 2496,290039 1719922,000000
GOOGL 2022-04-20 2617,840088 2627,979980 2550,000000 2560,800049 1574872,000000
GOOGL 2022-04-19 2553,830078 2606,659912 2539,989990 2600,179932 1318518,000000
GOOGL 2022-04-18 2540,000000 2564,080078 2523,639893 2553,530029 999944,000000
GOOGL 2022-04-14 2609,590088 2609,590088 2532,330078 2534,600098 1574828,000000
GOOGL 2022-04-13 2560,000000 2606,679932 2555,000000 2597,879883 1396362,000000
GOOGL 2022-04-12 2632,000000 2630,909912 2535,780029 2554,290039 1630917,000000
GOOGL 2022-04-11 2636,469971 2640,350098 2573,489990 2576,469971 1782622,000000
GOOGL 2022-04-08 2711,669922 2713,399902 2659,310059 2665,750000 1234472,000000
GOOGL 2022-04-07 2720,199951 2742,790039 2684,550049 2717,770020 1234558,000000
GOOGL 2022-04-06 2775,000000 2787,209961 2710,340088 2730,959961 1623424,000000
GOOGL 2022-04-05 2857,379883 2859,429932 2807,649902 2811,820068 1045346,000000
GOOGL 2022-04-04 2807,169922 2874,239990 2806,209961 2859,429932 1298542,000000
GOOGL 2022-04-01 2790,000000 2809,419922 2766,149902 2803,010010 1048425,000000
GOOGL 2022-03-31 2841,060059 2842,159912 2780,489990 2781,350098 1876236,000000
GOOGL 2022-03-30 2849,199951 2854,409912 2832,000000 2838,770020 941591,000000
GOOGL 2022-03-29 2852,949951 2875,000000 2840,760010 2850,110107 1707201,000000
GOOGL 2022-03-28 2818,010010 2840,050049 2796,229980 2829,110107 1563407,000000
GOOGL 2022-03-25 2838,320068 2840,699951 2794,750000 2833,459961 1207154,000000
GOOGL 2022-03-24 2784,000000 2832,379883 2755,010010 2831,439941 1260399,000000
GOOGL 2022-03-23 2774,050049 2791,770020 2757,010010 2765,510010 1219499,000000
GOOGL 2022-03-22 2722,030029 2820,810059 2722,030029 2797,360107 1727203,000000
GOOGL 2022-03-21 2723,270020 2740,000000 2681,840088 2722,030029 1265727,000000
GOOGL 2022-03-18 2668,489990 2724,879883 2645,169922 2722,510010 2200614,000000
GOOGL 2022-03-17 2662,979980 2681,280029 2643,780029 2676,780029 1413196,000000
GOOGL 2022-03-16 2614,659912 2666,659912 2574,689941 2665,610107 1778849,000000
GOOGL 2022-03-15 2539,520020 2597,090088 2514,409912 2583,959961 1541534,000000
GOOGL 2022-03-14 2605,000000 2606,000000 2505,500000 2519,020020 1940563,000000
GOOGL 2022-03-11 2669,770020 2675,709961 2592,629883 2597,409912 1576322,000000
GOOGL 2022-03-10 2625,320068 2664,850098 2618,250000 2648,590088 1306752,000000
GOOGL 2022-03-09 2625,000000 2674,500000 2598,010010 2668,399902 1795538,000000
GOOGL 2022-03-08 2525,000000 2624,969971 2513,489990 2542,090088 1948997,000000
GOOGL 2022-03-07 2629,760010 2634,699951 2525,899902 2527,570068 2248033,000000
GOOGL 2022-03-04 2658,550049 2677,030029 2606,750000 2638,129883 1513156,000000
GOOGL 2022-03-03 2720,199951 2728,790039 2661,020020 2677,989990 1186328,000000
GOOGL 2022-03-02 2692,560059 2705,020020 2661,429932 2691,429932 1171808,000000
GOOGL 2022-03-01 2697,570068 2725,110107 2664,639893 2681,229980 1321135,000000
GOOGL 2022-02-28 2661,000000 2715,000000 2651,840088 2701,139893 1804617,000000
GOOGL 2022-02-25 2671,040039 2705,429932 2635,030029 2689,189941 1739191,000000
GOOGL 2022-02-24 2499,060059 2660,000000 2499,449951 2653,820068 2645482,000000
GOOGL 2022-02-23 2632,969971 2641,020020 2550,629883 2551,760010 1629699,000000
GOOGL 2022-02-22 2596,760010 2643,600098 2564,469971 2596,270020 1895063,000000
GOOGL 2022-02-18 2669,340088 2679,739990 2604,100098 2608,060059 2280972,000000
GOOGL 2022-02-17 2724,860107 2742,270020 2649,570068 2650,780029 1799970,000000
GOOGL 2022-02-16 2732,929932 2761,719971 2700,000000 2754,760010 1207700,000000
GOOGL 2022-02-15 2751,409912 2762,169922 2716,429932 2732,169922 1234786,000000
GOOGL 2022-02-14 2665,129883 2726,000000 2665,129883 2710,520020 1712420,000000
GOOGL 2022-02-11 2772,000000 2783,129883 2668,719971 2685,649902 1908726,000000
GOOGL 2022-02-10 2794,070068 2829,649902 2759,139893 2772,399902 1902122,000000
GOOGL 2022-02-09 2819,270020 2850,489990 2803,739990 2831,840088 1891941,000000
GOOGL 2022-02-08 2780,530029 2799,989990 2740,280029 2787,979980 2707520,000000
GOOGL 2022-02-07 2885,000000 2885,000000 2778,000000 2784,020020 2733086,000000
GOOGL 2022-02-04 2868,889893 2897,500000 2811,010010 2865,860107 2619922,000000
GOOGL 2022-02-03 2914,110107 2993,500000 2853,610107 2861,800049 3544568,000000
GOOGL 2022-02-02 3025,000000 3030,929932 2910,449951 2960,000000 5584995,000000
GOOGL 2022-02-01 2751,889893 2755,800049 2688,030029 2752,879883 2805772,000000
GOOGL 2022-01-31 2683,239990 2709,459961 2644,189941 2706,070068 1918317,000000
GOOGL 2022-01-28 2593,179932 2667,129883 2571,000000 2667,020020 1718074,000000
GOOGL 2022-01-27 2626,080078 2652,679932 2578,659912 2580,100098 1600939,000000
GOOGL 2022-01-26 2622,379883 2659,239990 2542,840088 2584,659912 2381063,000000
GOOGL 2022-01-25 2574,800049 2587,979980 2530,350098 2538,699951 2271907,000000
GOOGL 2022-01-24 2519,560059 2624,060059 2490,199951 2616,080078 3834712,000000
GOOGL 2022-01-21 2651,870117 2697,310059 2601,729980 2607,030029 2765524,000000
GOOGL 2022-01-20 2725,000000 2752,520020 2659,290039 2666,149902 1495357,000000
GOOGL 2022-01-19 2730,469971 2759,189941 2700,310059 2702,330078 1407994,000000
GOOGL 2022-01-18 2723,500000 2742,280029 2708,760010 2719,959961 1741646,000000
GOOGL 2022-01-14 2741,580078 2814,840088 2739,969971 2789,610107 1483064,000000
GOOGL 2022-01-13 2830,800049 2857,000000 2768,179932 2771,739990 1519457,000000
GOOGL 2022-01-12 2823,000000 2852,159912 2813,889893 2828,610107 1303579,000000
GOOGL 2022-01-11 2760,139893 2804,320068 2733,840088 2794,719971 1202684,000000
GOOGL 2022-01-10 2701,560059 2776,379883 2663,290039 2773,389893 2217974,000000
GOOGL 2022-01-07 2762,909912 2768,899902 2715,810059 2740,340088 1394931,000000
GOOGL 2022-01-06 2739,969971 2798,800049 2731,169922 2754,949951 1824830,000000
GOOGL 2022-01-05 2888,399902 2889,989990 2753,760010 2755,500000 2611012,000000
GOOGL 2022-01-04 2907,919922 2929,699951 2875,239990 2887,989990 1257808,000000
GOOGL 2022-01-03 2901,100098 2917,020020 2874,739990 2899,830078 1413984,000000
GOOGL 2021-12-31 2921,000000 2933,969971 2897,040039 2897,040039 814245,000000
GOOGL 2021-12-30 2933,879883 2946,000000 2919,889893 2924,010010 672177,000000
GOOGL 2021-12-29 2932,889893 2947,580078 2913,929932 2933,100098 887426,000000
GOOGL 2021-12-28 2964,719971 2965,979980 2921,090088 2933,739990 912715,000000
GOOGL 2021-12-27 2945,120117 2966,879883 2943,389893 2958,129883 789420,000000
GOOGL 2021-12-23 2930,000000 2964,209961 2929,040039 2938,330078 1249900,000000
GOOGL 2021-12-22 2861,350098 2930,000000 2861,350098 2928,300049 1167827,000000
GOOGL 2021-12-21 2841,070068 2877,379883 2810,050049 2869,449951 1295223,000000
GOOGL 2021-12-20 2800,000000 2835,489990 2786,419922 2832,139893 1344882,000000
GOOGL 2021-12-17 2850,000000 2876,030029 2826,010010 2834,500000 2491653,000000
GOOGL 2021-12-16 2943,409912 2953,530029 2872,139893 2888,899902 1634909,000000
GOOGL 2021-12-15 2868,179932 2934,419922 2833,560059 2928,820068 1765841,000000
GOOGL 2021-12-14 2879,360107 2889,600098 2824,290039 2878,139893 1730654,000000
GOOGL 2021-12-13 2955,629883 2959,399902 2910,350098 2916,530029 1051266,000000
GOOGL 2021-12-10 2974,000000 2979,550049 2934,070068 2960,030029 1114170,000000
GOOGL 2021-12-09 2951,820068 2982,000000 2942,300049 2952,770020 1163486,000000
GOOGL 2021-12-08 2951,929932 2967,860107 2928,120117 2963,729980 1108130,000000
GOOGL 2021-12-07 2911,929932 2950,620117 2905,000000 2945,389893 1554697,000000
GOOGL 2021-12-06 2860,810059 2876,919922 2803,000000 2863,100098 1478069,000000
GOOGL 2021-12-03 2873,620117 2888,000000 2806,020020 2840,030029 2057050,000000
GOOGL 2021-12-02 2825,000000 2877,290039 2805,030029 2859,320068 1413564,000000
GOOGL 2021-12-01 2880,000000 2919,000000 2818,239990 2821,030029 1699298,000000
GOOGL 2021-11-30 2900,169922 2920,000000 2832,030029 2837,949951 1842805,000000
GOOGL 2021-11-29 2880,000000 2925,949951 2879,949951 2910,610107 1556733,000000
GOOGL 2021-11-26 2886,969971 2891,149902 2837,770020 2843,659912 1459808,000000
GOOGL 2021-11-24 2909,469971 2924,989990 2887,459961 2922,399902 855094,000000
GOOGL 2021-11-23 2923,060059 2933,199951 2882,300049 2915,639893 1361558,000000
GOOGL 2021-11-22 2986,649902 2996,590088 2922,949951 2926,040039 1526389,000000
GOOGL 2021-11-19 2999,510010 3019,330078 2977,979980 2978,530029 1600510,000000
GOOGL 2021-11-18 2964,830078 3011,610107 2958,409912 2996,770020 1779117,000000
GOOGL 2021-11-17 2960,550049 2971,189941 2945,000000 2960,939941 978118,000000
GOOGL 2021-11-16 2962,989990 2975,250000 2946,250000 2957,520020 856312,000000
GOOGL 2021-11-15 2978,010010 2990,919922 2951,500000 2969,040039 999672,000000
GOOGL 2021-11-12 2932,310059 2977,000000 2908,219971 2973,560059 1059091,000000
GOOGL 2021-11-11 2929,790039 2950,250000 2912,010010 2915,330078 734715,000000
GOOGL 2021-11-10 2950,000000 2961,399902 2891,659912 2917,870117 1459213,000000
GOOGL 2021-11-09 2984,659912 2996,689941 2944,899902 2978,370117 947944,000000
GOOGL 2021-11-08 2996,500000 3012,290039 2969,580078 2980,620117 984813,000000
GOOGL 2021-11-05 2983,389893 3006,550049 2965,000000 2977,040039 1818086,000000
GOOGL 2021-11-04 2942,489990 2994,659912 2926,159912 2965,350098 1871738,000000
GOOGL 2021-11-03 2918,010010 2933,379883 2891,820068 2931,959961 1260744,000000
GOOGL 2021-11-02 2891,590088 2932,179932 2886,709961 2908,649902 1577734,000000
GOOGL 2021-11-01 2960,919922 2960,919922 2865,020020 2869,939941 2185043,000000
GOOGL 2021-10-29 2901,560059 2963,000000 2893,310059 2960,919922 2160056,000000
GOOGL 2021-10-28 2942,689941 2942,689941 2892,530029 2916,979980 1810319,000000
GOOGL 2021-10-27 2788,100098 2973,000000 2788,100098 2924,350098 4199572,000000
GOOGL 2021-10-26 2785,270020 2800,750000 2766,090088 2786,169922 2252260,000000
GOOGL 2021-10-25 2751,000000 2760,000000 2709,000000 2748,939941 1689830,000000
GOOGL 2021-10-22 2783,000000 2811,659912 2721,120117 2751,330078 2506719,000000
GOOGL 2021-10-21 2835,379883 2843,120117 2810,000000 2837,719971 1124862,000000
GOOGL 2021-10-20 2866,760010 2869,689941 2827,889893 2835,379883 1093900,000000
GOOGL 2021-10-19 2867,750000 2873,239990 2852,000000 2864,739990 982296,000000
GOOGL 2021-10-18 2821,530029 2855,919922 2821,389893 2855,560059 963494,000000
GOOGL 2021-10-15 2832,290039 2834,360107 2815,100098 2827,360107 1513722,000000
GOOGL 2021-10-14 2789,479980 2826,750000 2776,500000 2823,020020 1593446,000000
GOOGL 2021-10-13 2748,050049 2760,000000 2731,010010 2751,639893 976224,000000
GOOGL 2021-10-12 2789,600098 2790,139893 2715,300049 2728,979980 1790785,000000
GOOGL 2021-10-11 2785,840088 2814,239990 2777,179932 2778,280029 822364,000000
GOOGL 2021-10-08 2791,540039 2806,620117 2784,350098 2795,709961 1214953,000000
GOOGL 2021-10-07 2777,840088 2800,659912 2773,020020 2784,500000 1176951,000000
GOOGL 2021-10-06 2695,000000 2755,000000 2691,000000 2751,300049 1164890,000000
GOOGL 2021-10-05 2680,820068 2743,870117 2682,879883 2720,459961 1387249,000000
GOOGL 2021-10-04 2719,209961 2719,209961 2621,270020 2673,189941 2371139,000000
GOOGL 2021-10-01 2688,949951 2738,209961 2681,459961 2730,860107 1518316,000000
GOOGL 2021-09-30 2685,229980 2710,310059 2671,120117 2673,520020 1841649,000000
GOOGL 2021-09-29 2739,600098 2742,899902 2677,300049 2687,070068 1518011,000000
GOOGL 2021-09-28 2773,100098 2781,929932 2707,199951 2716,600098 2251214,000000
GOOGL 2021-09-27 2816,090088 2838,770020 2801,350098 2821,439941 1092581,000000
GOOGL 2021-09-24 2810,770020 2846,600098 2804,820068 2844,300049 1144252,000000
GOOGL 2021-09-23 2819,750000 2833,929932 2808,030029 2824,320068 1045833,000000
GOOGL 2021-09-22 2786,080078 2817,399902 2771,030029 2805,669922 1252015,000000
GOOGL 2021-09-21 2794,989990 2800,120117 2765,560059 2780,659912 1248864,000000
GOOGL 2021-09-20 2763,229980 2780,000000 2726,439941 2774,389893 2185595,000000
GOOGL 2021-09-17 2860,610107 2869,000000 2809,399902 2816,000000 2541501,000000
GOOGL 2021-09-16 2879,010010 2886,000000 2848,030029 2872,199951 1309771,000000
GOOGL 2021-09-15 2855,429932 2889,010010 2826,959961 2888,590088 1185447,000000
GOOGL 2021-09-14 2859,909912 2867,219971 2835,550049 2850,889893 915682,000000
GOOGL 2021-09-13 2838,989990 2858,870117 2825,540039 2846,649902 1061650,000000
GOOGL 2021-09-10 2884,250000 2894,370117 2814,750000 2817,520020 1799542,000000
GOOGL 2021-09-09 2876,810059 2886,209961 2863,550049 2870,820068 744144,000000
GOOGL 2021-09-08 2882,000000 2887,739990 2860,000000 2873,820068 914292,000000
GOOGL 2021-09-07 2876,689941 2891,300049 2872,379883 2885,610107 982273,000000
GOOGL 2021-09-03 2861,610107 2882,870117 2848,010010 2874,790039 992182,000000
GOOGL 2021-09-02 2904,320068 2910,389893 2863,699951 2865,739990 1583581,000000
GOOGL 2021-09-01 2900,000000 2923,969971 2897,669922 2904,310059 1082233,000000
GOOGL 2021-08-31 2902,939941 2903,429932 2885,620117 2893,949951 1046536,000000
GOOGL 2021-08-30 2888,000000 2919,409912 2883,260010 2891,810059 1140282,000000
GOOGL 2021-08-27 2833,050049 2890,040039 2830,000000 2880,080078 1415997,000000
GOOGL 2021-08-26 2835,000000 2848,350098 2827,139893 2828,810059 1021569,000000
GOOGL 2021-08-25 2832,500000 2843,790039 2827,520020 2841,580078 750999,000000
GOOGL 2021-08-24 2812,229980 2841,500000 2806,929932 2825,229980 940959,000000
GOOGL 2021-08-23 2759,389893 2817,489990 2752,149902 2800,830078 1356645,000000
GOOGL 2021-08-20 2720,000000 2751,000000 2705,000000 2748,590088 1503483,000000
GOOGL 2021-08-19 2688,709961 2727,050049 2685,000000 2713,600098 1044019,000000
GOOGL 2021-08-18 2730,000000 2742,080078 2706,429932 2708,979980 871908,000000
GOOGL 2021-08-17 2755,000000 2765,310059 2721,639893 2733,229980 1015820,000000
GOOGL 2021-08-16 2750,500000 2767,250000 2706,949951 2766,189941 1119128,000000
GOOGL 2021-08-13 2745,000000 2757,129883 2741,149902 2754,550049 732536,000000
GOOGL 2021-08-12 2719,510010 2745,820068 2708,510010 2743,879883 825943,000000
GOOGL 2021-08-11 2743,629883 2753,649902 2725,429932 2725,580078 762234,000000
GOOGL 2021-08-10 2746,840088 2754,810059 2727,550049 2736,139893 938644,000000
GOOGL 2021-08-09 271885,000000 2743,350098 2707,219971 2738,260010 888300,000000
GOOGL 2021-08-06 2720,840088 2729,449951 2704,199951 2714,770020 922545,000000
GOOGL 2021-08-05 2713,610107 2727,000000 2696,919922 2725,030029 871826,000000
GOOGL 2021-08-04 2706,989990 2712,989990 2689,760010 2702,510010 942863,000000
GOOGL 2021-08-03 2702,699951 2714,639893 2666,389893 2712,600098 993024,000000
GOOGL 2021-08-02 2702,340088 2706,729980 2675,879883 2697,090088 1022973,000000
GOOGL 2021-07-30 2700,699951 2705,590088 2685,100098 2694,530029 1234743,000000
GOOGL 2021-07-29 2723,000000 2733,219971 2711,000000 2715,550049 1503991,000000
GOOGL 2021-07-28 2726,239990 2765,939941 2706,010010 2721,879883 4753154,000000
GOOGL 2021-07-27 2685,010010 2687,979980 2602,570068 2638,000000 2647821,000000
GOOGL 2021-07-26 2666,560059 2684,669922 2646,030029 2680,699951 1455338,000000
GOOGL 2021-07-23 2608,610107 2667,979980 2596,010010 2660,300049 2042549,000000
GOOGL 2021-07-22 2556,879883 2569,659912 2549,979980 2568,429932 662182,000000
GOOGL 2021-07-21 2556,879883 2568,899902 2549,979980 2564,530029 192978,000000
GOOGL 2021-07-20 2510,550049 2540,860107 2487,010010 2524,189941 1313860,000000
GOOGL 2021-07-19 2521,790039 2524,100098 2470,100098 2491,560059 1304915,000000
GOOGL 2021-07-16 2553,260010 2555,729980 2523,270020 2539,399902 993119,000000
GOOGL 2021-07-15 2572,979980 2574,000000 2530,600098 2540,100098 1209665,000000
GOOGL 2021-07-14 2559,159912 2585,770020 2558,290039 2564,739990 1170817,000000
GOOGL 2021-07-13 2540,770020 2560,820068 2533,489990 2546,830078 901360,000000
GOOGL 2021-07-12 2523,560059 2541,389893 2512,239990 2539,510010 829847,000000
GOOGL 2021-07-09 2500,500000 2514,469971 2491,020020 2510,370117 931584,000000
GOOGL 2021-07-08 2480,520020 2511,909912 2480,520020 2500,879883 1176612,000000
GOOGL 2021-07-07 2543,239990 2545,679932 2523,060059 2529,479980 1127668,000000
GOOGL 2021-07-06 2512,969971 2528,389893 2491,649902 2523,800049 1227270,000000
GOOGL 2021-07-02 2463,000000 2508,080078 2461,520020 2505,149902 1255636,000000
GOOGL 2021-07-01 2434,500000 2451,739990 2430,629883 2448,889893 862292,000000
GOOGL 2021-06-30 2439,889893 2445,139893 2427,090088 2441,790039 1211003,000000
GOOGL 2021-06-29 2453,409912 2460,419922 2433,810059 2445,449951 976750,000000
GOOGL 2021-06-28 2453,570068 2455,699951 2428,159912 2450,719971 1299045,000000
GOOGL 2021-06-25 2440,000000 2451,750000 2431,300049 2450,169922 1729819,000000
GOOGL 2021-06-24 2454,000000 2461,110107 2446,000000 2450,000000 987752,000000
GOOGL 2021-06-23 2441,870117 2461,909912 2436,800049 2442,540039 938774,000000
GOOGL 2021-06-22 2435,000000 2448,000000 2421,280029 2446,610107 1041448,000000
GOOGL 2021-06-21 2410,010010 2440,000000 2397,969971 2436,250000 1220123,000000
GOOGL 2021-06-18 2427,340088 2432,060059 2400,300049 2402,219971 2239518,000000
GOOGL 2021-06-17 2413,949951 2450,449951 2410,000000 2434,870117 1276614,000000
GOOGL 2021-06-16 2431,439941 2437,629883 2389,399902 2415,449951 1319304,000000
GOOGL 2021-06-15 2449,000000 2455,510010 2421,120117 2428,389893 1074284,000000
GOOGL 2021-06-14 2432,260010 2448,919922 2418,000000 2448,909912 995498,000000
GOOGL 2021-06-11 2440,000000 2441,719971 2418,959961 2430,199951 1054032,000000
GOOGL 2021-06-10 2406,919922 2436,000000 2403,780029 2435,129883 1264299,000000
GOOGL 2021-06-09 2411,429932 2412,860107 2396,899902 2407,939941 891338,000000
GOOGL 2021-06-08 2412,010010 2418,860107 2394,889893 2398,439941 1171388,000000
GOOGL 2021-06-07 2389,439941 2404,510010 2381,000000 2402,300049 1202348,000000
GOOGL 2021-06-04 2369,270020 2399,030029 2363,379883 2393,570068 1159445,000000
GOOGL 2021-06-03 2345,729980 2356,689941 2329,520020 2347,580078 901276,000000
GOOGL 2021-06-02 2389,149902 2393,639893 2352,679932 2370,590088 982904,000000
GOOGL 2021-06-01 2374,439941 2385,679932 2354,280029 2381,179932 1117499,000000
GOOGL 2021-05-28 2374,419922 2376,030029 2352,850098 2356,850098 1074540,000000
GOOGL 2021-05-27 2389,050049 2389,050049 2356,260010 2362,679932 1761200,000000
GOOGL 2021-05-26 2366,520020 2388,989990 2366,459961 2380,310059 1078600,000000
GOOGL 2021-05-25 2372,000000 2384,000000 2355,000000 2362,870117 1122000,000000
GOOGL 2021-05-24 2314,889893 2365,550049 2311,959961 2361,040039 1591600,000000
GOOGL 2021-05-21 2317,409912 2318,889893 2289,300049 2294,129883 2030700,000000
GOOGL 2021-05-20 2291,000000 2312,000000 2283,520020 2306,949951 1617600,000000
GOOGL 2021-05-19 2228,429932 2274,989990 2225,439941 2271,500000 1184200,000000
GOOGL 2021-05-18 2302,350098 2307,679932 2262,189941 2262,469971 1110200,000000
GOOGL 2021-05-17 2263,570068 2289,780029 2255,510010 2288,919922 1079900,000000
GOOGL 2021-05-14 2258,540039 2284,719971 2250,000000 2278,379883 1599200,000000
GOOGL 2021-05-13 2226,120117 2239,439941 2206,719971 2229,040039 1660200,000000
GOOGL 2021-05-12 2226,189941 2247,979980 2193,620117 2200,250000 2318800,000000
GOOGL 2021-05-11 2243,070068 2280,280029 2233,919922 2270,060059 1709300,000000
GOOGL 2021-05-10 2328,139893 2331,000000 2284,540039 2291,750000 1545700,000000
GOOGL 2021-05-07 2363,889893 2371,250000 2346,159912 2351,929932 1444500,000000
GOOGL 2021-05-06 2306,330078 2337,350098 2293,040039 2337,350098 1259500,000000
GOOGL 2021-05-05 2328,629883 2335,000000 2308,280029 2314,770020 1331800,000000
GOOGL 2021-05-04 2313,550049 2324,989990 2256,679932 2306,830078 2240900,000000
GOOGL 2021-05-03 2364,909912 2381,550049 2335,500000 2343,080078 1412100,000000
GOOGL 2021-04-30 2368,020020 2381,850098 2346,560059 2353,500000 2242000,000000
GOOGL 2021-04-29 2389,229980 2404,159912 2373,850098 2392,760010 2061700,000000
GOOGL 2021-04-28 2392,500000 2431,379883 2353,219971 2359,040039 4055300,000000
GOOGL 2021-04-27 2317,629883 2318,449951 2286,159912 2290,979980 2219300,000000
GOOGL 2021-04-26 2304,520020 2324,530029 2297,320068 2309,929932 1601900,000000
GOOGL 2021-04-23 2267,000000 2306,120117 2261,250000 2299,929932 1453300,000000
GOOGL 2021-04-22 2275,399902 2288,879883 2240,320068 2252,520020 1207300,000000
GOOGL 2021-04-21 2272,050049 2280,000000 2244,820068 2278,350098 1160200,000000
GOOGL 2021-04-20 2297,489990 2299,000000 2257,120117 2279,010010 1114400,000000
GOOGL 2021-04-19 2270,179932 2304,090088 2270,179932 2289,760010 1514500,000000
GOOGL 2021-04-16 2289,239990 2294,239990 2270,919922 2282,750000 1314100,000000
GOOGL 2021-04-15 2261,949951 2296,000000 2251,169922 2285,250000 1458700,000000
GOOGL 2021-04-14 2267,429932 2267,429932 2236,020020 2241,909912 1050100,000000
GOOGL 2021-04-13 2250,989990 2263,469971 2243,050049 2254,429932 1284100,000000
GOOGL 2021-04-12 2254,120117 2256,889893 2227,820068 2244,620117 1251200,000000
GOOGL 2021-04-09 2245,439941 2273,969971 2237,260010 2270,669922 1307300,000000
GOOGL 2021-04-08 2264,000000 2271,790039 2243,010010 2250,429932 1433200,000000
GOOGL 2021-04-07 2213,100098 2244,500000 2213,100098 2239,030029 1206700,000000
GOOGL 2021-04-06 2210,919922 2228,000000 2201,790039 2209,260010 1762000,000000
GOOGL 2021-04-05 2147,149902 2228,989990 2145,209961 2218,959961 2425500,000000
GOOGL 2021-04-01 2092,250000 2135,750000 2091,429932 2129,780029 1994000,000000
GOOGL 2021-03-31 2054,399902 2086,260010 2047,000000 2062,520020 2128500,000000
GOOGL 2021-03-30 2052,979980 2062,669922 2036,150024 2046,469971 1365600,000000
GOOGL 2021-03-29 2022,160034 2049,209961 2005,449951 2045,790039 1324600,000000
GOOGL 2021-03-26 2031,790039 2039,390015 2003,849976 2024,729980 1398900,000000
GOOGL 2021-03-25 2029,050049 2045,640015 1996,089966 2032,459961 1780800,000000
GOOGL 2021-03-24 2051,760010 2067,600098 2029,000000 2032,530029 1260900,000000
GOOGL 2021-03-23 2039,949951 2064,110107 2028,000000 2041,329956 1425500,000000
GOOGL 2021-03-22 2027,630005 2048,340088 2014,000000 2030,689941 1676800,000000
GOOGL 2021-03-19 2029,729980 2037,040039 2002,930054 2026,959961 2303600,000000
GOOGL 2021-03-18 2048,179932 2068,750000 2019,180054 2021,339966 1585000,000000
GOOGL 2021-03-17 2068,469971 2099,000000 2044,119995 2082,219971 1319100,000000
GOOGL 2021-03-16 2065,989990 2113,679932 2059,290039 2083,889893 1595000,000000
GOOGL 2021-03-15 2044,979980 2054,989990 2027,790039 2054,439941 1308400,000000
GOOGL 2021-03-12 2076,409912 2077,610107 2032,420044 2050,000000 1690900,000000
GOOGL 2021-03-11 2058,219971 2111,270020 2056,449951 2100,540039 1385100,000000
GOOGL 2021-03-10 2061,399902 2061,399902 2019,329956 2036,189941 1355000,000000
GOOGL 2021-03-09 2049,750000 2063,919922 2035,599976 2040,359985 1696000,000000
GOOGL 2021-03-08 2084,060059 2113,739990 2005,189941 2007,500000 1843400,000000
GOOGL 2021-03-05 2061,149902 2106,199951 2027,780029 2097,070068 2655000,000000
GOOGL 2021-03-04 2014,869995 2074,590088 2005,430054 2033,930054 2460800,000000
GOOGL 2021-03-03 2051,949951 2075,989990 1994,000000 2011,410034 1694600,000000
GOOGL 2021-03-02 2064,840088 2094,739990 2056,669922 2064,479980 1278200,000000
GOOGL 2021-03-01 2048,000000 2076,229980 2034,420044 2069,659912 1303000,000000
GOOGL 2021-02-26 2029,949951 2056,520020 2001,010010 2021,910034 2002100,000000
GOOGL 2021-02-25 2055,929932 2083,000000 2006,489990 2015,949951 2077400,000000
GOOGL 2021-02-24 2030,040039 2088,320068 2027,530029 2083,810059 1130400,000000
GOOGL 2021-02-23 2013,989990 2072,500000 1990,229980 2060,120117 1732900,000000
GOOGL 2021-02-22 2053,600098 2080,330078 2048,000000 2054,260010 1473300,000000
GOOGL 2021-02-19 2107,790039 2118,580078 2083,429932 2088,810059 1896900,000000
GOOGL 2021-02-18 2105,000000 2121,989990 2093,330078 2105,810059 1127300,000000
GOOGL 2021-02-17 2093,979980 2122,439941 2088,350098 2118,620117 1014700,000000
GOOGL 2021-02-16 2091,750000 2145,139893 2091,750000 2110,699951 1550200,000000
GOOGL 2021-02-12 2079,770020 2099,500000 2073,570068 2095,030029 949500,000000
GOOGL 2021-02-11 2091,000000 2094,000000 2068,860107 2088,750000 1024000,000000
GOOGL 2021-02-10 2083,139893 2098,879883 2052,239990 2086,479980 1255100,000000
GOOGL 2021-02-09 2074,800049 2098,510010 2070,000000 2075,389893 1094600,000000
GOOGL 2021-02-08 2100,000000 2115,000000 2063,350098 2084,520020 1441400,000000
GOOGL 2021-02-05 2059,560059 2095,939941 2050,000000 2088,830078 1493300,000000
GOOGL 2021-02-04 2060,620117 2069,300049 2035,099976 2053,629883 2429800,000000
GOOGL 2021-02-03 2065,610107 2106,620117 2013,550049 2058,879883 4894100,000000
GOOGL 2021-02-02 1913,130005 1949,369995 1906,369995 1919,119995 3316600,000000
GOOGL 2021-02-01 1844,589966 1915,540039 1844,589966 1893,069946 2012600,000000
GOOGL 2021-01-29 1834,020020 1847,540039 1801,560059 1827,359985 2226500,000000
GOOGL 2021-01-28 1831,000000 1887,989990 1831,000000 1853,199951 2763900,000000
GOOGL 2021-01-27 1874,910034 1880,469971 1797,280029 1818,939941 4125600,000000
GOOGL 2021-01-26 1885,989990 1915,750000 1876,130005 1907,949951 1573100,000000
GOOGL 2021-01-25 1912,739990 1921,819946 1859,160034 1894,280029 2529300,000000
GOOGL 2021-01-22 1891,459961 1904,390015 1876,500000 1892,560059 1637200,000000
GOOGL 2021-01-21 1893,650024 1932,079956 1879,410034 1884,150024 2931700,000000
GOOGL 2021-01-20 1826,369995 1899,719971 1819,510010 1880,069946 3207600,000000
GOOGL 2021-01-19 1743,000000 1803,839966 1732,829956 1784,469971 2083000,000000
GOOGL 2021-01-15 1729,020020 1747,619995 1711,709961 1727,619995 1572200,000000
GOOGL 2021-01-14 1748,869995 1767,550049 1726,069946 1730,920044 1460600,000000
GOOGL 2021-01-13 1727,319946 1756,390015 1727,319946 1747,250000 1171600,000000
GOOGL 2021-01-12 1745,359985 1767,900024 1716,380005 1737,430054 1476400,000000
GOOGL 2021-01-11 1777,020020 1784,380005 1752,140015 1756,290039 1739800,000000
GOOGL 2021-01-08 1777,160034 1799,359985 1761,219971 1797,829956 1774200,000000
GOOGL 2021-01-07 1726,760010 1777,819946 1726,760010 1774,339966 2096800,000000
GOOGL 2021-01-06 1700,260010 1743,969971 1696,099976 1722,880005 2329400,000000
GOOGL 2021-01-05 1725,089966 1746,829956 1716,900024 1740,050049 1018000,000000
GOOGL 2021-01-04 1760,000000 1762,489990 1707,140015 1726,130005 1866200,000000
GOOGL 2020-12-31 1737,270020 1757,500000 1736,089966 1752,640015 1053500,000000
GOOGL 2020-12-30 1765,000000 1767,760010 1728,000000 1736,250000 1051300,000000
GOOGL 2020-12-29 1787,229980 1788,469971 1755,109985 1757,760010 986300,000000
GOOGL 2020-12-28 1744,910034 1787,000000 1741,819946 1773,959961 1382500,000000
GOOGL 2020-12-24 1729,000000 1742,410034 1724,349976 1734,160034 465600,000000
GOOGL 2020-12-23 1723,930054 1744,109985 1721,199951 1728,229980 1148700,000000
GOOGL 2020-12-22 1729,329956 1732,609985 1705,780029 1720,219971 1018500,000000
GOOGL 2020-12-21 1709,130005 1737,000000 1694,000000 1734,560059 1698700,000000
GOOGL 2020-12-18 1746,170044 1748,359985 1715,000000 1726,219971 4262800,000000
GOOGL 2020-12-17 1763,930054 1766,709961 1731,150024 1740,510010 1744000,000000
GOOGL 2020-12-16 1769,109985 1769,109985 1749,060059 1757,189941 1233800,000000
GOOGL 2020-12-15 1759,859985 1764,000000 1741,670044 1761,079956 1067600,000000
GOOGL 2020-12-14 1770,719971 1789,800049 1749,130005 1752,260010 1652500,000000
GOOGL 2020-12-11 1760,000000 1777,310059 1752,739990 1774,800049 931400,000000
GOOGL 2020-12-10 1762,599976 1774,989990 1733,530029 1767,650024 1434400,000000
GOOGL 2020-12-09 1810,359985 1828,369995 1762,000000 1777,859985 1586400,000000
GOOGL 2020-12-08 1808,520020 1815,969971 1791,280029 1811,329956 996800,000000
GOOGL 2020-12-07 1815,550049 1829,290039 1803,040039 1817,030029 1114400,000000
GOOGL 2020-12-04 1820,219971 1829,500000 1813,589966 1823,760010 1027200,000000
GOOGL 2020-12-03 1820,540039 1843,829956 1817,000000 1821,839966 1236400,000000
GOOGL 2020-12-02 1795,359985 1832,739990 1785,170044 1824,969971 1471200,000000
GOOGL 2020-12-01 1766,660034 1821,719971 1763,030029 1795,359985 1867500,000000
GOOGL 2020-11-30 1775,650024 1780,339966 1747,839966 1754,400024 1620900,000000
GOOGL 2020-11-27 1764,540039 1797,010010 1764,540039 1787,020020 739500,000000
GOOGL 2020-11-25 1767,810059 1770,380005 1748,359985 1764,130005 980000,000000
GOOGL 2020-11-24 1727,500000 1766,479980 1720,729980 1763,900024 1399200,000000
GOOGL 2020-11-23 1740,219971 1745,989990 1710,180054 1727,560059 1126500,000000
GOOGL 2020-11-20 1762,000000 1768,359985 1735,000000 1736,380005 1384700,000000
GOOGL 2020-11-19 1733,229980 1763,489990 1730,020020 1758,569946 1005300,000000
GOOGL 2020-11-18 1756,640015 1765,000000 1738,569946 1740,640015 1005400,000000
GOOGL 2020-11-17 1767,859985 1777,140015 1759,489990 1761,660034 1065700,000000
GOOGL 2020-11-16 1764,140015 1794,339966 1761,329956 1774,030029 1273400,000000
GOOGL 2020-11-13 1748,000000 1777,130005 1735,979980 1772,260010 1487200,000000
GOOGL 2020-11-12 1742,000000 1764,979980 1737,969971 1742,819946 1323700,000000
GOOGL 2020-11-11 1748,400024 1762,900024 1743,060059 1747,229980 1591900,000000
GOOGL 2020-11-10 1729,770020 1759,380005 1716,119995 1737,719971 2151100,000000
GOOGL 2020-11-09 1795,979980 1816,890015 1757,550049 1761,420044 2672000,000000
GOOGL 2020-11-06 1751,339966 1768,500000 1736,680054 1759,729980 1431100,000000
GOOGL 2020-11-05 1770,449951 1791,819946 1741,030029 1762,500000 1987900,000000
GOOGL 2020-11-04 1705,579956 1770,030029 1703,000000 1745,849976 3567100,000000
GOOGL 2020-11-03 1630,760010 1659,000000 1612,109985 1645,660034 1571600,000000
GOOGL 2020-11-02 1623,540039 1658,239990 1614,239990 1624,319946 2211400,000000
GOOGL 2020-10-30 1667,439941 1681,319946 1601,569946 1616,109985 4993900,000000
GOOGL 2020-10-29 1517,020020 1588,739990 1516,550049 1556,880005 2770300,000000
GOOGL 2020-10-28 1550,010010 1553,810059 1508,479980 1510,800049 2258700,000000
GOOGL 2020-10-27 1588,930054 1602,000000 1576,989990 1598,880005 1295100,000000
GOOGL 2020-10-26 1615,000000 1629,579956 1567,780029 1584,290039 1791300,000000
GOOGL 2020-10-23 1615,050049 1634,119995 1611,910034 1632,979980 1527400,000000
GOOGL 2020-10-22 1585,000000 1613,420044 1577,479980 1606,660034 1525600,000000
GOOGL 2020-10-21 1569,849976 1615,140015 1567,140015 1585,989990 3016100,000000
GOOGL 2020-10-20 1523,109985 1573,839966 1520,500000 1551,079956 2083500,000000
GOOGL 2020-10-19 1575,930054 1583,930054 1522,920044 1529,949951 1486700,000000
GOOGL 2020-10-16 1561,829956 1577,709961 1557,660034 1567,699951 1709700,000000
GOOGL 2020-10-15 1544,500000 1571,400024 1541,130005 1555,469971 1560500,000000
GOOGL 2020-10-14 1574,599976 1583,849976 1545,900024 1563,439941 1658700,000000
GOOGL 2020-10-13 1577,010010 1585,160034 1558,630005 1567,069946 1953600,000000
GOOGL 2020-10-12 1538,000000 1588,420044 1529,300049 1564,589966 2767200,000000
GOOGL 2020-10-09 1492,859985 1511,849976 1487,000000 1510,449951 1648300,000000
GOOGL 2020-10-08 1465,449951 1488,030029 1465,449951 1483,430054 1303800,000000
GOOGL 2020-10-07 1459,310059 1468,969971 1433,229980 1459,140015 1805400,000000
GOOGL 2020-10-06 1475,500000 1484,520020 1445,010010 1451,020020 1304800,000000
GOOGL 2020-10-05 1462,650024 1484,699951 1460,089966 1482,829956 1080100,000000
GOOGL 2020-10-02 1459,630005 1479,030029 1447,349976 1455,599976 1561100,000000
GOOGL 2020-10-01 1483,660034 1495,069946 1476,800049 1487,900024 1644200,000000
GOOGL 2020-09-30 1460,939941 1486,199951 1455,760010 1465,599976 2046200,000000
GOOGL 2020-09-29 1463,910034 1472,000000 1454,000000 1466,020020 1590800,000000
GOOGL 2020-09-28 1471,989990 1472,989990 1446,280029 1458,660034 1539200,000000
GOOGL 2020-09-25 1425,050049 1445,939941 1407,680054 1439,060059 1516300,000000
GOOGL 2020-09-24 1402,680054 1437,989990 1402,150024 1422,859985 1727600,000000
GOOGL 2020-09-23 1452,089966 1453,079956 1402,680054 1409,390015 1886300,000000
GOOGL 2020-09-22 1450,319946 1463,969971 1429,500000 1459,819946 1697500,000000
GOOGL 2020-09-21 1431,619995 1440,060059 1402,680054 1430,140015 2845400,000000
GOOGL 2020-09-18 1488,300049 1495,199951 1431,619995 1451,089966 3152800,000000
GOOGL 2020-09-17 1485,810059 1498,660034 1462,459961 1487,040039 2000400,000000
GOOGL 2020-09-16 1542,479980 1554,369995 1511,589966 1512,089966 1106400,000000
GOOGL 2020-09-15 1527,890015 1550,989990 1522,099976 1535,119995 1152100,000000
GOOGL 2020-09-14 1531,650024 1557,000000 1505,109985 1508,829956 2133000,000000
GOOGL 2020-09-11 1528,150024 1538,699951 1493,020020 1515,760010 1535300,000000
GOOGL 2020-09-10 1550,180054 1573,660034 1520,000000 1526,050049 1651200,000000
GOOGL 2020-09-09 1548,900024 1558,719971 1525,170044 1547,229980 1962100,000000
GOOGL 2020-09-08 1525,000000 1555,550049 1516,500000 1523,599976 2701600,000000
GOOGL 2020-09-04 1609,000000 1634,989990 1537,969971 1581,209961 2792500,000000
GOOGL 2020-09-03 1699,520020 1700,000000 1607,709961 1629,510010 3186300,000000
GOOGL 2020-09-02 1668,010010 1726,099976 1660,189941 1717,390015 2476100,000000
GOOGL 2020-09-01 1632,160034 1659,219971 1629,530029 1655,079956 1132600,000000
GOOGL 2020-08-31 1643,569946 1644,500000 1625,329956 1629,530029 1321100,000000
GOOGL 2020-08-28 1629,469971 1641,349976 1625,609985 1639,430054 1120900,000000
GOOGL 2020-08-27 1646,609985 1647,989990 1618,810059 1628,520020 1567500,000000
GOOGL 2020-08-26 1606,300049 1652,790039 1600,979980 1644,130005 2609400,000000
GOOGL 2020-08-25 1580,099976 1608,880005 1577,880005 1605,849976 1257500,000000
GOOGL 2020-08-24 1592,469971 1608,780029 1575,040039 1585,150024 1281900,000000
GOOGL 2020-08-21 1571,800049 1591,880005 1562,310059 1575,569946 1741900,000000
GOOGL 2020-08-20 1539,969971 1580,170044 1534,459961 1576,250000 1319100,000000
GOOGL 2020-08-19 1552,489990 1568,859985 1540,000000 1544,609985 1523600,000000
GOOGL 2020-08-18 1526,119995 1557,369995 1521,670044 1555,780029 1418900,000000
GOOGL 2020-08-17 1515,969971 1523,780029 1505,000000 1516,239990 999500,000000
GOOGL 2020-08-14 1513,609985 1519,790039 1499,000000 1504,630005 1097100,000000
GOOGL 2020-08-13 1508,209961 1536,969971 1508,209961 1516,650024 1119400,000000
GOOGL 2020-08-12 1487,119995 1511,670044 1485,000000 1507,239990 1125600,000000
GOOGL 2020-08-11 1494,000000 1510,439941 1478,189941 1480,540039 1554900,000000
GOOGL 2020-08-10 1490,800049 1507,150024 1477,489990 1496,819946 1027300,000000
GOOGL 2020-08-07 1509,040039 1520,089966 1486,270020 1498,369995 1385900,000000
GOOGL 2020-08-06 1476,150024 1506,270020 1471,900024 1504,949951 1665300,000000
GOOGL 2020-08-05 1476,819946 1490,000000 1471,219971 1479,089966 1456700,000000
GOOGL 2020-08-04 1486,709961 1493,109985 1464,030029 1473,300049 1860600,000000
GOOGL 2020-08-03 1491,000000 1497,729980 1471,719971 1482,760010 2274100,000000
GOOGL 2020-07-31 1497,050049 1505,020020 1454,000000 1487,949951 4573400,000000
GOOGL 2020-07-30 1497,969971 1540,890015 1495,170044 1538,369995 1802100,000000
GOOGL 2020-07-29 1505,000000 1533,329956 1503,010010 1523,510010 1133800,000000
GOOGL 2020-07-28 1525,000000 1526,010010 1500,520020 1503,650024 1545500,000000
GOOGL 2020-07-27 1513,260010 1537,560059 1512,329956 1529,430054 1356200,000000
GOOGL 2020-07-24 1499,189941 1515,430054 1487,589966 1508,209961 1495100,000000
GOOGL 2020-07-23 1565,930054 1570,349976 1508,589966 1516,750000 1695500,000000
GOOGL 2020-07-22 1555,709961 1566,979980 1543,229980 1564,849976 1224100,000000
GOOGL 2020-07-21 1585,030029 1587,050049 1552,619995 1555,920044 1374300,000000
GOOGL 2020-07-20 1515,000000 1569,010010 1502,699951 1563,839966 1508300,000000
GOOGL 2020-07-17 1516,910034 1523,430054 1498,099976 1516,849976 1713200,000000
GOOGL 2020-07-16 1501,500000 1515,910034 1488,270020 1514,920044 1324200,000000
GOOGL 2020-07-15 1523,229980 1536,329956 1497,829956 1516,880005 1551300,000000
GOOGL 2020-07-14 1492,790039 1522,800049 1485,930054 1520,859985 1905400,000000
GOOGL 2020-07-13 1549,939941 1576,359985 1506,560059 1512,229980 2147700,000000
GOOGL 2020-07-10 1513,250000 1541,339966 1500,719971 1539,010010 1795900,000000
GOOGL 2020-07-09 1509,930054 1529,140015 1495,589966 1518,660034 2091800,000000
GOOGL 2020-07-08 1500,800049 1511,170044 1492,300049 1503,599976 1588300,000000
GOOGL 2020-07-07 1496,130005 1521,319946 1489,699951 1489,920044 2118200,000000
GOOGL 2020-07-06 1488,150024 1510,000000 1476,979980 1499,650024 2235600,000000
GOOGL 2020-07-02 1451,839966 1488,520020 1451,069946 1469,930054 2860900,000000
GOOGL 2020-07-01 1419,170044 1448,479980 1414,180054 1442,000000 2109100,000000
GOOGL 2020-06-30 1396,880005 1424,000000 1386,930054 1418,050049 2014300,000000
GOOGL 2020-06-29 1360,339966 1398,000000 1351,650024 1397,170044 2253700,000000
GOOGL 2020-06-26 1432,630005 1437,020020 1355,000000 1362,540039 4882000,000000
GOOGL 2020-06-25 1431,219971 1442,319946 1419,540039 1441,099976 1197900,000000
GOOGL 2020-06-24 1463,280029 1475,790039 1430,000000 1432,699951 1579600,000000
GOOGL 2020-06-23 1452,000000 1475,199951 1445,000000 1463,979980 1887600,000000
GOOGL 2020-06-22 1425,010010 1450,949951 1419,189941 1450,660034 1472100,000000
GOOGL 2020-06-19 1440,000000 1444,500000 1419,000000 1424,640015 2639200,000000
GOOGL 2020-06-18 1449,849976 1452,969971 1426,239990 1434,119995 1743100,000000
GOOGL 2020-06-17 1452,939941 1462,199951 1435,130005 1452,540039 1530500,000000
GOOGL 2020-06-16 1449,000000 1457,170044 1428,989990 1446,469971 1532400,000000
GOOGL 2020-06-15 1389,489990 1425,000000 1387,199951 1420,739990 1523400,000000
GOOGL 2020-06-12 1425,859985 1434,510010 1385,800049 1412,920044 1833800,000000
GOOGL 2020-06-11 1441,030029 1451,599976 1398,410034 1401,900024 2357200,000000
GOOGL 2020-06-10 1461,510010 1472,770020 1454,359985 1464,699951 1588100,000000
GOOGL 2020-06-09 1445,239990 1467,800049 1442,359985 1452,079956 1681200,000000
GOOGL 2020-06-08 1426,280029 1449,000000 1424,479980 1448,040039 1693900,000000
GOOGL 2020-06-05 1415,640015 1446,300049 1407,619995 1440,020020 2132100,000000
GOOGL 2020-06-04 1436,780029 1441,319946 1406,010010 1414,300049 1349100,000000
GOOGL 2020-06-03 1442,699951 1449,010010 1431,619995 1439,250000 1386600,000000
GOOGL 2020-06-02 1435,000000 1443,000000 1421,609985 1442,310059 1172100,000000
GOOGL 2020-06-01 1425,699951 1441,579956 1422,280029 1434,869995 1258100,000000
GPRK 2022-06-27 13,050000 13,430000 12,790000 13,210000 349632,000000
GPRK 2022-06-24 12,320000 12,960000 12,160000 12,900000 417842,000000
GPRK 2022-06-23 12,890000 12,800000 12,090000 12,140000 331736,000000
GPRK 2022-06-22 12,540000 12,990000 12,250000 12,820000 233690,000000
GPRK 2022-06-21 12,700000 13,080000 12,270000 13,060000 356646,000000
GPRK 2022-06-17 14,500000 14,820000 13,550000 13,700000 268014,000000
GPRK 2022-06-16 15,030000 14,900000 14,340000 14,700000 183562,000000
GPRK 2022-06-15 15,000000 15,600000 14,980000 15,490000 199621,000000
GPRK 2022-06-14 15,830000 15,830000 14,770000 15,040000 212871,000000
GPRK 2022-06-13 16,389999 16,389999 15,170000 15,410000 358269,000000
GPRK 2022-06-10 17,120001 17,160000 16,139999 16,790001 216757,000000
GPRK 2022-06-09 17,580000 17,830000 17,059999 17,350000 103952,000000
GPRK 2022-06-08 17,940001 18,520000 17,450001 17,700001 310645,000000
GPRK 2022-06-07 17,520000 18,100000 17,480000 17,760000 187770,000000
GPRK 2022-06-06 17,469999 17,770000 17,080000 17,549999 134072,000000
GPRK 2022-06-03 17,430000 17,559999 17,049999 17,370001 173868,000000
GPRK 2022-06-02 17,379999 17,600000 17,100000 17,330000 263026,000000
GPRK 2022-06-01 17,209999 17,830000 16,850000 17,469999 333179,000000
GPRK 2022-05-31 16,250000 17,209999 16,250000 16,770000 739444,000000
GPRK 2022-05-27 16,070000 16,280001 15,700000 15,890000 136129,000000
GPRK 2022-05-26 15,870000 16,389999 15,840000 16,070000 206250,000000
GPRK 2022-05-25 15,550000 15,960000 15,350000 15,780000 143618,000000
GPRK 2022-05-24 15,550000 15,940000 15,350000 15,910000 78997,000000
GPRK 2022-05-23 15,320000 15,930000 15,090000 15,910000 152239,000000
GPRK 2022-05-20 15,160000 15,440000 14,620000 15,320000 152722,000000
GPRK 2022-05-19 15,150000 15,670000 14,890000 14,980000 129071,000000
GPRK 2022-05-18 16,200001 16,200001 15,140000 15,520000 147348,000000
GPRK 2022-05-17 16,080000 16,209999 15,580000 16,049999 191771,000000
GPRK 2022-05-13 14,340000 15,330000 14,180000 14,960000 330203,000000
GPRK 2022-05-12 14,000000 14,320000 12,290000 14,320000 689289,000000
GPRK 2022-05-11 14,800000 15,210000 14,410000 14,540000 113286,000000
GPRK 2022-05-10 14,950000 15,190000 14,180000 14,690000 127792,000000
GPRK 2022-05-09 16,500000 16,500000 14,170000 14,670000 328289,000000
GPRK 2022-05-06 16,250000 16,809999 15,980000 16,670000 275456,000000
GPRK 2022-05-05 17,370001 17,370001 15,960000 16,100000 157487,000000
GPRK 2022-05-04 16,530001 17,219999 16,190001 17,209999 323917,000000
GPRK 2022-05-03 15,640000 16,320000 15,640000 16,190001 175830,000000
GPRK 2022-05-02 15,730000 15,960000 14,940000 15,710000 198518,000000
GPRK 2022-04-29 15,730000 16,400000 15,490000 15,720000 287390,000000
GPRK 2022-04-27 15,870000 16,080000 15,440000 15,520000 193761,000000
GPRK 2022-04-26 16,020000 16,530001 15,720000 15,890000 656882,000000
GPRK 2022-04-25 15,290000 16,139999 14,710000 15,900000 392612,000000
GPRK 2022-04-22 16,530001 16,620001 15,790000 15,810000 147140,000000
GPRK 2022-04-21 17,600000 17,600000 16,209999 16,530001 259226,000000
GPRK 2022-04-20 17,610001 17,879999 16,930000 17,410000 244090,000000
GPRK 2022-04-19 17,070000 17,959999 17,070000 17,610001 787588,000000
GPRK 2022-04-18 17,230000 17,770000 16,870001 17,070000 332031,000000
GPRK 2022-04-14 16,059999 17,180000 16,059999 16,980000 582957,000000
GPRK 2022-04-13 16,330000 16,650000 15,710000 16,280001 315325,000000
GPRK 2022-04-12 16,330000 16,639999 15,980000 16,100000 376033,000000
GPRK 2022-04-11 15,900000 16,389999 15,600000 15,960000 372281,000000
GPRK 2022-04-08 16,040001 16,469999 15,870000 15,990000 338707,000000
GPRK 2022-04-07 15,760000 16,120001 15,440000 16,000000 291777,000000
GPRK 2022-04-06 16,190001 16,570000 15,410000 15,680000 1162459,000000
GPRK 2022-04-05 15,750000 16,600000 15,750000 16,049999 718404,000000
GPRK 2022-04-04 15,200000 15,890000 14,950000 15,660000 388014,000000
GPRK 2022-04-01 15,000000 15,640000 14,870000 15,110000 491718,000000
GPRK 2022-03-31 14,920000 15,270000 14,850000 14,940000 151038,000000
GPRK 2022-03-30 14,900000 15,310000 14,740000 15,010000 301611,000000
GPRK 2022-03-29 14,540000 14,920000 14,530000 14,910000 195580,000000
GPRK 2022-03-28 14,680000 14,940000 14,250000 14,830000 232465,000000
GPRK 2022-03-25 14,790000 14,960000 14,610000 14,800000 276327,000000
GPRK 2022-03-24 14,770000 14,890000 14,600000 14,720000 53453,000000
GPRK 2022-03-23 14,400000 14,960000 14,400000 14,790000 162845,000000
GPRK 2022-03-22 14,730000 14,750000 14,150000 14,450000 100594,000000
GPRK 2022-03-21 14,140000 14,840000 14,100000 14,700000 259800,000000
GPRK 2022-03-18 13,890000 14,070000 13,730000 14,060000 104008,000000
GPRK 2022-03-17 13,660000 14,130000 13,560000 14,080000 109673,000000
GPRK 2022-03-16 13,460000 13,590000 13,060000 13,510000 102239,000000
GPRK 2022-03-15 13,160000 13,570000 12,600000 13,380000 300752,000000
GPRK 2022-03-14 14,510000 14,530000 13,600000 13,640000 178835,000000
GPRK 2022-03-11 15,030000 15,310000 14,430000 14,510000 185984,000000
GPRK 2022-03-10 15,250000 16,020000 14,920000 15,080000 455301,000000
GPRK 2022-03-09 14,260000 15,250000 14,260000 15,050000 271157,000000
GPRK 2022-03-08 15,360000 15,770000 14,330000 14,810000 546791,000000
GPRK 2022-03-07 15,690000 15,810000 14,960000 15,320000 357958,000000
GPRK 2022-03-04 15,310000 15,520000 15,150000 15,470000 407336,000000
GPRK 2022-03-03 15,380000 15,530000 15,030000 15,190000 312672,000000
GPRK 2022-03-02 15,100000 15,600000 14,870000 15,370000 621980,000000
GPRK 2022-03-01 14,870000 15,550000 14,660000 14,880000 326541,000000
GPRK 2022-02-28 14,340000 14,950000 14,340000 14,800000 168340,000000
GPRK 2022-02-25 14,400000 14,520000 14,250000 14,390000 97160,000000
GPRK 2022-02-24 14,750000 14,840000 14,100000 14,430000 266355,000000
GPRK 2022-02-23 14,160000 14,640000 14,160000 14,530000 155717,000000
GPRK 2022-02-22 14,010000 14,220000 13,680000 14,080000 290237,000000
GPRK 2022-02-18 14,300000 14,680000 13,680000 13,750000 144578,000000
GPRK 2022-02-17 14,460000 14,750000 14,320000 14,420000 68231,000000
GPRK 2022-02-16 14,420000 14,790000 14,360000 14,550000 198326,000000
GPRK 2022-02-15 14,300000 14,630000 14,080000 14,290000 272582,000000
GPRK 2022-02-14 15,180000 15,250000 14,220000 14,690000 494069,000000
GPRK 2022-02-11 14,830000 15,350000 14,890000 15,190000 433939,000000
GPRK 2022-02-10 14,240000 15,060000 14,090000 14,670000 282045,000000
GPRK 2022-02-09 14,270000 14,580000 14,080000 14,210000 290181,000000
GPRK 2022-02-08 14,840000 14,990000 14,110000 14,290000 244679,000000
GPRK 2022-02-07 14,700000 15,120000 14,580000 14,870000 659772,000000
GPRK 2022-02-04 14,200000 14,990000 14,130000 14,760000 868369,000000
GPRK 2022-02-03 14,030000 14,350000 13,930000 14,160000 178278,000000
GPRK 2022-02-02 14,260000 14,270000 13,910000 14,190000 82436,000000
GPRK 2022-02-01 14,090000 14,380000 13,850000 14,210000 222009,000000
GPRK 2022-01-31 13,930000 14,140000 13,680000 14,090000 206627,000000
GPRK 2022-01-28 13,920000 14,130000 13,230000 13,920000 476465,000000
GPRK 2022-01-27 13,980000 14,520000 13,540000 13,850000 275225,000000
GPRK 2022-01-26 13,590000 13,930000 13,330000 13,730000 519990,000000
GPRK 2022-01-25 13,290000 13,690000 12,750000 13,410000 457388,000000
GPRK 2022-01-24 13,330000 13,520000 12,980000 13,390000 457556,000000
GPRK 2022-01-21 13,620000 13,960000 13,420000 13,580000 190674,000000
GPRK 2022-01-20 14,050000 14,390000 13,650000 13,730000 311067,000000
GPRK 2022-01-19 13,710000 14,340000 13,660000 14,100000 688289,000000
GPRK 2022-01-18 13,500000 14,070000 13,500000 13,700000 385031,000000
GPRK 2022-01-14 12,840000 13,540000 12,840000 13,500000 349799,000000
GPRK 2022-01-13 13,060000 13,400000 12,880000 12,890000 1177036,000000
GPRK 2022-01-12 12,590000 13,130000 12,640000 12,980000 230598,000000
GPRK 2022-01-11 12,070000 12,570000 12,010000 12,530000 121227,000000
GPRK 2022-01-10 12,170000 12,200000 11,780000 11,980000 116431,000000
GPRK 2022-01-07 12,100000 12,190000 12,000000 12,080000 62061,000000
GPRK 2022-01-06 12,100000 12,200000 11,840000 12,080000 105040,000000
GPRK 2022-01-05 12,000000 12,170000 11,620000 11,830000 236308,000000
GPRK 2022-01-04 11,800000 12,100000 11,430000 11,980000 345144,000000
GPRK 2022-01-03 11,320000 12,040000 11,510000 11,620000 235958,000000
GPRK 2021-12-31 11,100000 11,480000 11,010000 11,450000 123430,000000
GPRK 2021-12-30 11,070000 11,260000 10,710000 11,160000 157209,000000
GPRK 2021-12-29 10,920000 11,080000 10,740000 11,020000 143505,000000
GPRK 2021-12-28 11,240000 11,300000 10,870000 10,900000 267507,000000
GPRK 2021-12-27 10,960000 11,260000 10,840000 11,180000 170319,000000
GPRK 2021-12-23 10,540000 11,050000 10,350000 10,890000 172183,000000
GPRK 2021-12-22 10,450000 10,720000 10,210000 10,380000 115581,000000
GPRK 2021-12-21 10,490000 10,810000 10,370000 10,470000 227624,000000
GPRK 2021-12-20 10,460000 10,460000 10,130000 10,320000 286133,000000
GPRK 2021-12-17 10,900000 11,010000 10,590000 10,760000 102345,000000
GPRK 2021-12-16 11,040000 11,540000 10,930000 10,960000 145849,000000
GPRK 2021-12-15 10,950000 11,230000 10,410000 11,020000 197423,000000
GPRK 2021-12-14 11,300000 11,460000 10,970000 10,980000 101632,000000
GPRK 2021-12-13 11,600000 11,590000 11,370000 11,370000 92789,000000
GPRK 2021-12-10 12,060000 12,090000 11,600000 11,790000 68995,000000
GPRK 2021-12-09 12,000000 12,000000 11,670000 11,850000 104313,000000
GPRK 2021-12-08 12,190000 12,380000 11,920000 11,920000 76243,000000
GPRK 2021-12-07 11,930000 12,250000 11,830000 12,090000 330511,000000
GPRK 2021-12-06 11,890000 12,080000 11,560000 11,810000 78264,000000
GPRK 2021-12-03 11,780000 11,900000 11,510000 11,700000 168482,000000
GPRK 2021-12-02 11,320000 11,660000 11,220000 11,520000 374093,000000
GPRK 2021-12-01 11,940000 12,040000 11,370000 11,420000 116476,000000
GPRK 2021-11-30 11,730000 11,800000 11,330000 11,630000 252810,000000
GPRK 2021-11-29 12,600000 12,650000 11,950000 12,010000 109395,000000
GPRK 2021-11-26 12,000000 12,190000 11,380000 12,130000 116930,000000
GPRK 2021-11-24 12,500000 12,770000 12,340000 12,440000 112230,000000
GPRK 2021-11-23 12,590000 13,090000 12,210000 12,600000 254749,000000
GPRK 2021-11-22 12,190000 12,590000 11,980000 12,460000 302613,000000
GPRK 2021-11-19 12,100000 12,570000 11,970000 12,250000 201706,000000
GPRK 2021-11-18 12,540000 12,820000 11,960000 12,750000 508008,000000
GPRK 2021-11-17 12,650000 12,750000 12,260000 12,450000 186667,000000
GPRK 2021-11-16 13,180000 13,180000 12,650000 12,670000 148519,000000
GPRK 2021-11-15 13,420000 13,590000 13,000000 13,260000 160460,000000
GPRK 2021-11-12 13,510000 13,920000 13,270000 13,540000 198338,000000
GPRK 2021-11-11 14,340000 14,370000 13,500000 13,620000 293332,000000
GPRK 2021-11-10 14,390000 14,340000 13,730000 13,920000 265727,000000
GPRK 2021-11-09 14,440000 14,590000 14,040000 14,550000 147149,000000
GPRK 2021-11-08 14,590000 14,940000 14,100000 14,390000 180657,000000
GPRK 2021-11-05 14,420000 14,670000 13,850000 14,600000 176535,000000
GPRK 2021-11-04 14,770000 14,810000 13,920000 14,210000 265528,000000
GPRK 2021-11-03 14,670000 14,980000 14,320000 14,520000 221214,000000
GPRK 2021-11-02 15,240000 15,650000 14,710000 15,030000 208371,000000
GPRK 2021-11-01 15,070000 15,560000 15,060000 15,330000 176255,000000
GPRK 2021-10-29 14,880000 15,030000 14,430000 15,010000 309793,000000
GPRK 2021-10-28 14,640000 14,970000 14,140000 14,730000 494498,000000
GPRK 2021-10-27 15,630000 15,770000 14,770000 14,780000 177471,000000
GPRK 2021-10-26 15,740000 16,100000 15,720000 15,870000 294120,000000
GPRK 2021-10-25 15,390000 15,930000 15,280000 15,560000 219447,000000
GPRK 2021-10-22 15,180000 15,200000 14,850000 15,180000 105762,000000
GPRK 2021-10-21 15,610000 15,670000 14,750000 15,100000 188215,000000
GPRK 2021-10-20 15,220000 15,950000 15,220000 15,760000 137340,000000
GPRK 2021-10-19 15,460000 15,520000 14,900000 15,390000 132785,000000
GPRK 2021-10-18 15,330000 15,890000 15,400000 15,420000 248924,000000
GPRK 2021-10-15 15,240000 15,840000 15,090000 15,290000 149904,000000
GPRK 2021-10-14 15,570000 15,620000 15,240000 15,240000 145247,000000
GPRK 2021-10-13 15,480000 15,590000 14,990000 15,430000 191410,000000
GPRK 2021-10-12 15,730000 15,750000 15,220000 15,550000 254527,000000
GPRK 2021-10-11 15,450000 16,360001 15,300000 15,830000 367207,000000
GPRK 2021-10-08 15,050000 15,820000 15,050000 15,130000 330341,000000
GPRK 2021-10-07 14,520000 15,170000 13,990000 14,980000 577086,000000
GPRK 2021-10-06 14,240000 14,680000 14,010000 14,480000 368232,000000
GPRK 2021-10-05 14,000000 14,950000 13,820000 14,460000 689135,000000
GPRK 2021-10-04 13,250000 14,160000 13,250000 13,880000 359865,000000
GPRK 2021-10-01 12,820000 13,360000 12,900000 13,260000 119522,000000
GPRK 2021-09-30 12,350000 13,150000 12,190000 12,760000 237637,000000
GPRK 2021-09-29 11,570000 12,370000 11,090000 12,350000 387834,000000
GPRK 2021-09-28 11,280000 11,830000 11,030000 11,490000 337490,000000
GPRK 2021-09-27 11,050000 11,280000 10,910000 11,230000 559842,000000
GPRK 2021-09-24 10,870000 11,100000 10,870000 10,980000 133027,000000
GPRK 2021-09-23 10,950000 11,150000 10,920000 11,000000 138105,000000
GPRK 2021-09-22 10,970000 11,310000 10,900000 10,970000 184152,000000
GPRK 2021-09-21 10,990000 11,020000 10,730000 10,870000 77597,000000
GPRK 2021-09-20 11,220000 11,200000 10,850000 10,930000 69458,000000
GPRK 2021-09-17 11,820000 11,900000 11,450000 11,580000 194243,000000
GPRK 2021-09-16 11,970000 12,100000 11,720000 11,940000 123627,000000
GPRK 2021-09-15 11,710000 12,250000 11,830000 12,040000 220337,000000
GPRK 2021-09-14 11,830000 11,930000 11,430000 11,480000 89683,000000
GPRK 2021-09-13 11,690000 12,120000 11,690000 11,830000 90985,000000
GPRK 2021-09-10 11,800000 11,810000 11,440000 11,500000 50160,000000
GPRK 2021-09-09 11,530000 11,910000 11,440000 11,600000 85171,000000
GPRK 2021-09-08 11,540000 11,960000 11,500000 11,600000 103449,000000
GPRK 2021-09-07 11,950000 12,140000 11,540000 11,540000 230861,000000
GPRK 2021-09-03 12,220000 12,650000 11,890000 12,090000 115334,000000
GPRK 2021-09-02 12,010000 12,550000 12,040000 12,220000 121440,000000
GPRK 2021-09-01 11,980000 12,230000 11,820000 11,920000 91236,000000
GPRK 2021-08-31 11,700000 12,150000 11,600000 12,060000 105562,000000
GPRK 2021-08-30 11,550000 12,120000 11,490000 11,780000 133230,000000
GPRK 2021-08-27 11,120000 11,500000 11,010000 11,450000 436382,000000
GPRK 2021-08-26 10,960000 11,000000 10,790000 10,890000 81565,000000
GPRK 2021-08-25 10,940000 11,160000 10,780000 10,980000 127594,000000
GPRK 2021-08-24 10,720000 11,010000 10,560000 10,950000 122307,000000
GPRK 2021-08-23 10,600000 10,880000 10,510000 10,610000 134501,000000
GPRK 2021-08-20 10,130000 10,440000 9,940000 10,410000 72053,000000
GPRK 2021-08-19 10,110000 10,320000 9,500000 10,300000 231392,000000
GPRK 2021-08-18 10,630000 10,840000 10,240000 10,280000 43025,000000
GPRK 2021-08-17 10,370000 10,930000 10,270000 10,540000 146589,000000
GPRK 2021-08-16 10,720000 10,880000 10,380000 10,410000 258349,000000
GPRK 2021-08-13 11,360000 11,400000 10,900000 10,910000 147180,000000
GPRK 2021-08-12 11,520000 11,530000 11,240000 11,480000 177480,000000
GPRK 2021-08-11 11,570000 11,680000 11,320000 11,540000 191581,000000
GPRK 2021-08-10 11,300000 11,640000 11,160000 11,600000 217088,000000
GPRK 2021-08-09 1138,000000 11,380000 10,740000 11,290000 214303,000000
GPRK 2021-08-06 11,570000 11,640000 11,340000 11,400000 196009,000000
GPRK 2021-08-05 11,670000 12,460000 11,310000 11,500000 272244,000000
GPRK 2021-08-04 11,810000 11,960000 11,150000 11,420000 404883,000000
GPRK 2021-08-03 11,510000 12,210000 11,440000 12,020000 273251,000000
GPRK 2021-08-02 11,680000 12,300000 11,540000 11,710000 244768,000000
GPRK 2021-07-30 11,830000 11,920000 11,720000 11,820000 74763,000000
GPRK 2021-07-29 12,170000 12,380000 11,860000 11,970000 58962,000000
GPRK 2021-07-28 11,870000 12,230000 11,600000 12,000000 65223,000000
GPRK 2021-07-27 11,840000 12,420000 11,660000 11,800000 84340,000000
GPRK 2021-07-26 11,840000 12,330000 11,740000 12,220000 241482,000000
GPRK 2021-07-23 12,000000 12,000000 11,500000 11,750000 621858,000000
GPRK 2021-07-22 11,810000 11,950000 11,650000 11,860000 311115,000000
GPRK 2021-07-21 11,810000 11,910000 11,650000 11,740000 16935,000000
GPRK 2021-07-20 11,420000 11,620000 11,120000 11,450000 218509,000000
GPRK 2021-07-19 11,620000 11,700000 11,170000 11,410000 166001,000000
GPRK 2021-07-16 12,420000 12,630000 11,810000 11,920000 121935,000000
GPRK 2021-07-15 12,470000 12,700000 12,330000 12,370000 141632,000000
GPRK 2021-07-14 12,830000 13,050000 12,310000 12,600000 310979,000000
GPRK 2021-07-13 12,540000 12,880000 12,410000 12,810000 271972,000000
GPRK 2021-07-12 12,170000 12,670000 11,980000 12,630000 105687,000000
GPRK 2021-07-09 12,080000 12,330000 11,720000 12,190000 195757,000000
GPRK 2021-07-08 12,010000 12,170000 11,650000 11,830000 132699,000000
GPRK 2021-07-07 12,300000 12,320000 11,780000 12,140000 103547,000000
GPRK 2021-07-06 13,030000 13,030000 12,260000 12,300000 141288,000000
GPRK 2021-07-02 12,960000 13,270000 12,630000 13,010000 160034,000000
GPRK 2021-07-01 12,870000 13,470000 12,710000 12,950000 181406,000000
GPRK 2021-06-30 12,490000 12,960000 12,260000 12,650000 95759,000000
GPRK 2021-06-29 12,760000 13,010000 12,460000 12,490000 50566,000000
GPRK 2021-06-28 13,030000 13,030000 12,320000 12,690000 134502,000000
GPRK 2021-06-25 13,820000 13,870000 13,190000 13,260000 98845,000000
GPRK 2021-06-24 13,220000 13,830000 13,210000 13,810000 273244,000000
GPRK 2021-06-23 13,510000 13,850000 13,120000 13,180000 97585,000000
GPRK 2021-06-22 13,370000 13,610000 13,110000 13,350000 59794,000000
GPRK 2021-06-21 13,330000 13,650000 13,220000 13,560000 107064,000000
GPRK 2021-06-18 13,760000 13,930000 13,420000 13,470000 210949,000000
GPRK 2021-06-17 14,450000 14,690000 13,780000 13,900000 139951,000000
GPRK 2021-06-16 14,750000 15,030000 14,420000 14,510000 71199,000000
GPRK 2021-06-15 14,800000 15,040000 14,650000 14,710000 79541,000000
GPRK 2021-06-14 15,080000 15,310000 14,500000 14,810000 251270,000000
GPRK 2021-06-11 15,240000 15,320000 14,840000 14,930000 44084,000000
GPRK 2021-06-10 15,310000 15,730000 15,130000 15,270000 63602,000000
GPRK 2021-06-09 14,910000 15,250000 14,550000 15,250000 336061,000000
GPRK 2021-06-08 15,510000 15,510000 15,060000 15,200000 28628,000000
GPRK 2021-06-07 16,000000 16,139999 15,370000 15,480000 57415,000000
GPRK 2021-06-04 15,700000 16,020000 15,480000 15,910000 55682,000000
GPRK 2021-06-03 15,360000 15,670000 15,060000 15,540000 43469,000000
GPRK 2021-06-02 15,450000 15,550000 15,010000 15,440000 115247,000000
GPRK 2021-06-01 15,100000 15,660000 15,220000 15,390000 87948,000000
GPRK 2021-05-28 14,060000 14,970000 13,960000 14,890000 103008,000000
GPRK 2021-05-27 14,240000 14,570000 13,940000 14,130000 118700,000000
GPRK 2021-05-26 14,370000 14,800000 14,120000 14,160000 75300,000000
GPRK 2021-05-25 14,730000 14,850000 14,310000 14,440000 100500,000000
GPRK 2021-05-24 14,640000 15,000000 14,560000 14,800000 56100,000000
GPRK 2021-05-21 14,930000 15,360000 14,630000 14,750000 81900,000000
GPRK 2021-05-20 14,820000 14,950000 14,020000 14,870000 122100,000000
GPRK 2021-05-19 15,160000 15,280000 14,270000 14,770000 96200,000000
GPRK 2021-05-18 15,880000 16,420000 15,360000 15,440000 106700,000000
GPRK 2021-05-17 15,740000 15,940000 15,400000 15,930000 103500,000000
GPRK 2021-05-14 15,470000 15,850000 15,450000 15,770000 61200,000000
GPRK 2021-05-13 15,560000 16,049999 15,070000 15,290000 69300,000000
GPRK 2021-05-12 15,070000 16,379999 15,070000 15,620000 130300,000000
GPRK 2021-05-11 15,320000 15,830000 14,860000 15,040000 112700,000000
GPRK 2021-05-10 16,360001 16,389999 15,590000 15,670000 142900,000000
GPRK 2021-05-07 15,710000 16,490000 15,710000 16,299999 99400,000000
GPRK 2021-05-06 15,880000 16,510000 15,200000 15,860000 95100,000000
GPRK 2021-05-05 15,660000 15,990000 15,660000 15,690000 35800,000000
GPRK 2021-05-04 15,530000 16,299999 15,520000 15,510000 107400,000000
GPRK 2021-05-03 16,070000 16,070000 14,910000 15,440000 281200,000000
GPRK 2021-04-30 16,330000 16,990000 15,910000 15,980000 97900,000000
GPRK 2021-04-29 16,740000 17,580000 16,299999 16,549999 111600,000000
GPRK 2021-04-28 16,150000 16,750000 16,150000 16,480000 68200,000000
GPRK 2021-04-27 16,290001 16,360001 15,560000 16,200001 54100,000000
GPRK 2021-04-26 15,990000 16,700001 15,960000 16,200001 71100,000000
GPRK 2021-04-23 16,400000 16,549999 16,100000 16,120001 42200,000000
GPRK 2021-04-22 16,490000 16,540001 15,750000 16,320000 105400,000000
GPRK 2021-04-21 15,680000 16,400000 15,660000 16,330000 78700,000000
GPRK 2021-04-20 16,590000 16,830000 15,170000 15,910000 177800,000000
GPRK 2021-04-19 16,490000 16,820000 16,219999 16,520000 216900,000000
GPRK 2021-04-16 16,500000 16,570000 16,020000 16,430000 100600,000000
GPRK 2021-04-15 16,830000 16,830000 15,850000 16,370001 156900,000000
GPRK 2021-04-14 15,710000 16,750000 15,500000 16,730000 118100,000000
GPRK 2021-04-13 15,800000 15,840000 15,420000 15,440000 81600,000000
GPRK 2021-04-12 15,930000 16,000000 15,590000 15,680000 97800,000000
GPRK 2021-04-09 16,500000 16,540001 15,790000 15,770000 90900,000000
GPRK 2021-04-08 16,570000 16,809999 16,219999 16,719999 145200,000000
GPRK 2021-04-07 16,610001 16,799999 16,320000 16,680000 165000,000000
GPRK 2021-04-06 16,650000 17,049999 16,320000 16,580000 203200,000000
GPRK 2021-04-05 16,549999 16,850000 16,280001 16,360001 95100,000000
GPRK 2021-04-01 15,960000 17,160000 15,960000 16,730000 151400,000000
GPRK 2021-03-31 15,620000 16,230000 15,290000 15,980000 120300,000000
GPRK 2021-03-30 15,210000 15,600000 14,680000 15,460000 102200,000000
GPRK 2021-03-29 15,350000 15,630000 14,830000 15,380000 103400,000000
GPRK 2021-03-26 15,320000 15,610000 14,870000 15,510000 194400,000000
GPRK 2021-03-25 14,810000 15,270000 14,370000 14,920000 66000,000000
GPRK 2021-03-24 15,110000 15,580000 14,950000 15,030000 302300,000000
GPRK 2021-03-23 15,230000 15,630000 14,780000 14,770000 79600,000000
GPRK 2021-03-22 15,870000 16,010000 15,090000 15,490000 135400,000000
GPRK 2021-03-19 15,740000 16,230000 15,370000 15,840000 165900,000000
GPRK 2021-03-18 16,820000 16,820000 15,390000 15,580000 165800,000000
GPRK 2021-03-17 16,360001 17,010000 16,010000 16,959999 265900,000000
GPRK 2021-03-16 16,900000 16,900000 16,070000 16,330000 176200,000000
GPRK 2021-03-15 17,200001 17,389999 16,530001 16,980000 175300,000000
GPRK 2021-03-12 17,500000 17,500000 16,830000 17,170000 329300,000000
GPRK 2021-03-11 17,559999 18,500000 17,410000 17,610001 214600,000000
GPRK 2021-03-10 17,530001 17,770000 17,379999 17,510000 269900,000000
GPRK 2021-03-09 16,750000 17,650000 16,610001 17,350000 179300,000000
GPRK 2021-03-08 17,559999 17,850000 16,830000 16,799999 121000,000000
GPRK 2021-03-05 17,559999 17,950001 16,600000 17,370001 272900,000000
GPRK 2021-03-04 17,469999 17,990000 17,030001 17,469999 574400,000000
GPRK 2021-03-03 16,320000 17,690001 16,320000 17,420000 442300,000000
GPRK 2021-03-02 16,670000 16,670000 15,980000 16,360001 223300,000000
GPRK 2021-03-01 16,650000 17,340000 15,900000 16,430000 348700,000000
GPRK 2021-02-26 16,350000 16,959999 15,840000 16,389999 116400,000000
GPRK 2021-02-25 16,740000 16,980000 15,860000 16,320000 152000,000000
GPRK 2021-02-24 16,709999 16,750000 16,040001 16,459999 220200,000000
GPRK 2021-02-23 15,880000 16,840000 15,040000 16,600000 638600,000000
GPRK 2021-02-22 15,800000 16,480000 15,560000 15,790000 440700,000000
GPRK 2021-02-19 16,000000 16,389999 15,930000 16,059999 151500,000000
GPRK 2021-02-18 16,260000 16,320000 15,940000 15,980000 148000,000000
GPRK 2021-02-17 16,250000 16,459999 15,690000 16,270000 239300,000000
GPRK 2021-02-16 15,360000 16,750000 15,310000 16,070000 397900,000000
GPRK 2021-02-12 15,350000 15,380000 15,090000 15,260000 148200,000000
GPRK 2021-02-11 15,230000 15,490000 14,910000 15,400000 142700,000000
GPRK 2021-02-10 14,730000 15,150000 14,520000 15,110000 127000,000000
GPRK 2021-02-09 14,000000 14,570000 13,930000 14,480000 285300,000000
GPRK 2021-02-08 13,500000 13,850000 13,330000 13,780000 293000,000000
GPRK 2021-02-05 13,380000 13,590000 13,200000 13,460000 223900,000000
GPRK 2021-02-04 13,230000 13,470000 12,890000 13,340000 201100,000000
GPRK 2021-02-03 13,050000 13,580000 12,980000 13,080000 304500,000000
GPRK 2021-02-02 12,950000 13,400000 12,710000 13,030000 212100,000000
GPRK 2021-02-01 12,710000 12,920000 12,330000 12,780000 83200,000000
GPRK 2021-01-29 12,970000 13,080000 12,500000 12,680000 140600,000000
GPRK 2021-01-28 12,930000 13,280000 12,800000 12,910000 227500,000000
GPRK 2021-01-27 12,620000 12,990000 12,340000 12,720000 119700,000000
GPRK 2021-01-26 12,580000 13,000000 12,440000 12,730000 109700,000000
GPRK 2021-01-25 12,210000 12,520000 11,640000 12,350000 91500,000000
GPRK 2021-01-22 12,310000 12,630000 11,970000 12,220000 175100,000000
GPRK 2021-01-21 12,900000 13,100000 12,440000 12,570000 94300,000000
GPRK 2021-01-20 13,100000 13,100000 12,610000 12,740000 206400,000000
GPRK 2021-01-19 12,870000 13,050000 12,430000 12,970000 108100,000000
GPRK 2021-01-15 12,700000 13,630000 12,070000 12,870000 307000,000000
GPRK 2021-01-14 12,650000 13,470000 12,650000 13,080000 281400,000000
GPRK 2021-01-13 12,700000 12,920000 12,410000 12,550000 1000900,000000
GPRK 2021-01-12 12,840000 13,000000 12,560000 12,650000 159100,000000
GPRK 2021-01-11 12,640000 12,960000 12,430000 12,670000 51700,000000
GPRK 2021-01-08 12,590000 12,980000 12,280000 12,790000 54700,000000
GPRK 2021-01-07 13,000000 13,200000 12,500000 12,590000 113300,000000
GPRK 2021-01-06 12,690000 13,080000 12,390000 12,750000 168000,000000
GPRK 2021-01-05 12,560000 13,200000 12,420000 12,410000 127900,000000
GPRK 2021-01-04 13,000000 13,120000 12,160000 12,570000 102900,000000
GPRK 2020-12-31 12,690000 13,180000 12,690000 12,950000 30200,000000
GPRK 2020-12-30 12,390000 12,930000 12,390000 12,710000 64400,000000
GPRK 2020-12-29 12,630000 12,630000 12,050000 12,360000 59400,000000
GPRK 2020-12-28 12,620000 12,620000 12,130000 12,450000 86600,000000
GPRK 2020-12-24 12,630000 12,800000 12,390000 12,720000 23600,000000
GPRK 2020-12-23 12,590000 12,980000 12,500000 12,690000 141800,000000
GPRK 2020-12-22 12,570000 12,830000 12,160000 12,440000 82100,000000
GPRK 2020-12-21 12,830000 12,830000 11,640000 12,570000 193900,000000
GPRK 2020-12-18 13,950000 13,950000 12,900000 13,240000 167900,000000
GPRK 2020-12-17 12,700000 14,000000 12,690000 13,810000 289900,000000
GPRK 2020-12-16 12,240000 12,910000 11,800000 12,810000 168900,000000
GPRK 2020-12-15 11,620000 12,250000 11,270000 12,220000 112100,000000
GPRK 2020-12-14 11,760000 11,760000 11,080000 11,610000 133700,000000
GPRK 2020-12-11 11,370000 12,100000 11,050000 11,740000 98900,000000
GPRK 2020-12-10 10,410000 11,630000 10,410000 11,370000 161600,000000
GPRK 2020-12-09 10,350000 10,790000 10,320000 10,460000 68400,000000
GPRK 2020-12-08 10,450000 10,550000 10,150000 10,240000 111000,000000
GPRK 2020-12-07 10,880000 10,970000 10,230000 10,500000 151200,000000
GPRK 2020-12-04 10,500000 11,500000 10,470000 10,850000 347400,000000
GPRK 2020-12-03 9,930000 10,640000 9,820000 10,510000 170600,000000
GPRK 2020-12-02 8,870000 10,140000 8,730000 9,980000 278300,000000
GPRK 2020-12-01 9,300000 9,520000 8,880000 8,980000 81200,000000
GPRK 2020-11-30 9,600000 9,700000 9,040000 9,110000 83800,000000
GPRK 2020-11-27 9,900000 10,000000 9,520000 9,570000 81900,000000
GPRK 2020-11-25 9,960000 10,200000 9,940000 9,970000 98500,000000
GPRK 2020-11-24 10,180000 10,270000 9,930000 9,980000 75900,000000
GPRK 2020-11-23 9,580000 10,000000 9,580000 9,880000 85700,000000
GPRK 2020-11-20 9,610000 9,750000 9,400000 9,520000 118200,000000
GPRK 2020-11-19 9,510000 9,900000 9,200000 9,630000 75300,000000
GPRK 2020-11-18 9,890000 9,920000 9,600000 9,530000 85400,000000
GPRK 2020-11-17 9,330000 9,990000 9,070000 9,750000 244100,000000
GPRK 2020-11-16 9,200000 9,480000 9,150000 9,340000 196100,000000
GPRK 2020-11-13 8,550000 9,150000 8,470000 8,890000 187600,000000
GPRK 2020-11-12 8,500000 8,750000 8,390000 8,470000 124200,000000
GPRK 2020-11-11 8,400000 8,920000 8,400000 8,600000 87700,000000
GPRK 2020-11-10 7,660000 8,470000 7,470000 8,240000 164400,000000
GPRK 2020-11-09 7,270000 7,940000 7,260000 7,490000 229000,000000
GPRK 2020-11-06 6,930000 7,090000 6,630000 6,640000 289700,000000
GPRK 2020-11-05 6,720000 7,380000 6,720000 6,740000 188900,000000
GPRK 2020-11-04 6,810000 6,920000 6,630000 6,580000 74400,000000
GPRK 2020-11-03 6,990000 7,060000 6,720000 6,820000 104800,000000
GPRK 2020-11-02 7,000000 7,040000 6,790000 6,850000 66000,000000
GPRK 2020-10-30 6,720000 6,900000 6,650000 6,830000 66800,000000
GPRK 2020-10-29 6,960000 7,080000 6,610000 6,730000 99300,000000
GPRK 2020-10-28 7,230000 7,270000 6,940000 6,980000 79600,000000
GPRK 2020-10-27 7,570000 7,680000 7,370000 7,350000 56400,000000
GPRK 2020-10-26 7,860000 7,980000 7,500000 7,530000 55000,000000
GPRK 2020-10-23 8,050000 8,160000 7,920000 7,930000 20300,000000
GPRK 2020-10-22 7,820000 8,160000 7,730000 7,980000 51100,000000
GPRK 2020-10-21 7,710000 7,860000 7,600000 7,770000 88100,000000
GPRK 2020-10-20 7,940000 7,990000 7,440000 7,750000 166900,000000
GPRK 2020-10-19 8,080000 8,140000 7,840000 7,840000 31500,000000
GPRK 2020-10-16 8,120000 8,120000 7,940000 8,000000 37500,000000
GPRK 2020-10-15 7,980000 8,150000 7,970000 8,060000 49300,000000
GPRK 2020-10-14 8,090000 8,300000 8,060000 8,100000 46800,000000
GPRK 2020-10-13 8,170000 8,240000 7,930000 7,960000 50400,000000
GPRK 2020-10-12 8,260000 8,310000 7,970000 8,200000 46500,000000
GPRK 2020-10-09 8,440000 8,490000 8,170000 8,280000 44800,000000
GPRK 2020-10-08 8,100000 8,440000 8,020000 8,340000 54400,000000
GPRK 2020-10-07 8,060000 8,060000 7,770000 7,990000 66400,000000
GPRK 2020-10-06 7,860000 8,070000 7,740000 8,000000 112700,000000
GPRK 2020-10-05 7,500000 7,890000 7,400000 7,800000 87000,000000
GPRK 2020-10-02 7,270000 7,540000 7,200000 7,450000 51300,000000
GPRK 2020-10-01 7,270000 7,590000 7,240000 7,360000 95000,000000
GPRK 2020-09-30 7,480000 7,650000 7,350000 7,310000 57500,000000
GPRK 2020-09-29 7,690000 7,810000 7,260000 7,320000 71200,000000
GPRK 2020-09-28 7,870000 8,020000 7,710000 7,690000 50100,000000
GPRK 2020-09-25 7,860000 7,930000 7,510000 7,760000 58500,000000
GPRK 2020-09-24 7,990000 8,050000 7,730000 7,790000 81500,000000
GPRK 2020-09-23 7,990000 8,000000 7,590000 7,820000 109100,000000
GPRK 2020-09-22 8,000000 8,070000 7,750000 7,950000 95700,000000
GPRK 2020-09-21 8,220000 8,220000 8,000000 7,950000 43100,000000
GPRK 2020-09-18 8,520000 8,550000 8,050000 8,320000 139200,000000
GPRK 2020-09-17 8,480000 8,630000 8,220000 8,500000 82700,000000
GPRK 2020-09-16 8,410000 8,700000 8,330000 8,440000 39400,000000
GPRK 2020-09-15 8,000000 8,380000 8,000000 8,260000 66700,000000
GPRK 2020-09-14 8,140000 8,150000 7,770000 7,820000 209900,000000
GPRK 2020-09-11 8,030000 8,160000 8,010000 8,050000 44500,000000
GPRK 2020-09-10 8,350000 8,350000 7,890000 7,970000 156700,000000
GPRK 2020-09-09 8,420000 8,540000 8,230000 8,270000 135600,000000
GPRK 2020-09-08 8,750000 8,760000 8,250000 8,360000 140400,000000
GPRK 2020-09-04 9,110000 9,140000 8,810000 8,820000 57100,000000
GPRK 2020-09-03 9,050000 9,160000 8,880000 8,980000 45600,000000
GPRK 2020-09-02 8,850000 9,030000 8,850000 8,940000 77000,000000
GPRK 2020-09-01 8,980000 9,130000 8,770000 8,810000 62500,000000
GPRK 2020-08-31 9,260000 9,260000 8,870000 8,860000 65600,000000
GPRK 2020-08-28 9,020000 9,430000 9,020000 9,110000 40500,000000
GPRK 2020-08-27 9,150000 9,190000 8,860000 8,890000 77500,000000
GPRK 2020-08-26 9,490000 9,500000 9,060000 9,090000 137900,000000
GPRK 2020-08-25 9,360000 9,510000 9,120000 9,430000 82700,000000
GPRK 2020-08-24 9,480000 9,580000 9,250000 9,280000 63500,000000
GPRK 2020-08-21 9,660000 9,660000 9,160000 9,290000 112500,000000
GPRK 2020-08-20 9,950000 10,090000 9,670000 9,610000 87700,000000
GPRK 2020-08-19 9,850000 10,180000 9,800000 10,090000 117400,000000
GPRK 2020-08-18 10,190000 10,260000 9,800000 9,820000 111500,000000
GPRK 2020-08-17 10,440000 10,440000 10,090000 10,170000 74400,000000
GPRK 2020-08-14 10,240000 10,450000 10,100000 10,360000 113200,000000
GPRK 2020-08-13 10,240000 10,630000 10,240000 10,210000 97200,000000
GPRK 2020-08-12 10,430000 10,430000 9,910000 10,190000 170600,000000
GPRK 2020-08-11 10,630000 10,730000 10,130000 10,140000 98800,000000
GPRK 2020-08-10 10,050000 10,530000 9,980000 10,410000 75500,000000
GPRK 2020-08-07 9,830000 10,090000 9,750000 9,990000 96700,000000
GPRK 2020-08-06 9,800000 10,000000 9,770000 9,890000 75200,000000
GPRK 2020-08-05 10,000000 10,000000 9,710000 9,700000 158600,000000
GPRK 2020-08-04 9,700000 10,120000 9,700000 9,640000 63800,000000
GPRK 2020-08-03 9,820000 9,930000 9,560000 9,660000 91500,000000
GPRK 2020-07-31 9,800000 9,840000 9,500000 9,730000 101300,000000
GPRK 2020-07-30 9,990000 9,990000 9,440000 9,730000 208000,000000
GPRK 2020-07-29 10,110000 10,210000 9,880000 10,110000 256000,000000
GPRK 2020-07-28 10,010000 10,170000 9,810000 9,980000 318400,000000
GPRK 2020-07-27 9,800000 10,210000 9,570000 9,980000 354200,000000
GPRK 2020-07-24 8,970000 9,870000 8,970000 9,690000 557300,000000
GPRK 2020-07-23 8,910000 9,210000 8,780000 8,940000 341400,000000
GPRK 2020-07-22 9,140000 9,140000 8,620000 8,890000 557100,000000
GPRK 2020-07-21 8,780000 9,210000 8,680000 9,080000 721800,000000
GPRK 2020-07-20 8,760000 8,900000 8,580000 8,520000 122400,000000
GPRK 2020-07-17 9,110000 9,210000 8,750000 8,700000 317400,000000
GPRK 2020-07-16 9,290000 9,350000 8,930000 8,920000 138100,000000
GPRK 2020-07-15 9,630000 9,790000 9,240000 9,280000 108500,000000
GPRK 2020-07-14 9,550000 9,660000 9,260000 9,380000 170000,000000
GPRK 2020-07-13 10,580000 10,580000 9,630000 9,590000 120600,000000
GPRK 2020-07-10 10,010000 10,500000 10,010000 10,360000 138800,000000
GPRK 2020-07-09 10,650000 10,750000 10,060000 10,010000 73000,000000
GPRK 2020-07-08 10,680000 11,000000 10,320000 10,580000 104200,000000
GPRK 2020-07-07 10,770000 11,140000 10,660000 10,650000 181600,000000
GPRK 2020-07-06 11,050000 11,270000 10,660000 10,800000 114700,000000
GPRK 2020-07-02 10,180000 11,080000 10,120000 10,820000 128200,000000
GPRK 2020-07-01 9,740000 10,330000 9,570000 9,870000 449300,000000
GPRK 2020-06-30 9,710000 9,810000 9,360000 9,720000 192500,000000
GPRK 2020-06-29 9,980000 10,060000 9,590000 9,580000 111800,000000
GPRK 2020-06-26 9,630000 10,040000 9,560000 9,720000 127900,000000
GPRK 2020-06-25 9,850000 10,010000 9,650000 9,680000 97900,000000
GPRK 2020-06-24 10,260000 10,260000 9,580000 9,580000 183100,000000
GPRK 2020-06-23 10,090000 10,610000 10,010000 10,470000 449500,000000
GPRK 2020-06-22 9,880000 10,080000 9,690000 9,910000 143900,000000
GPRK 2020-06-19 10,290000 10,340000 9,850000 9,910000 89200,000000
GPRK 2020-06-18 10,020000 10,190000 9,900000 9,930000 116300,000000
GPRK 2020-06-17 10,430000 10,430000 9,950000 10,060000 389900,000000
GPRK 2020-06-16 10,340000 10,860000 10,140000 10,470000 162400,000000
GPRK 2020-06-15 9,230000 9,990000 8,880000 9,790000 432700,000000
GPRK 2020-06-12 10,050000 10,380000 9,040000 9,460000 544000,000000
GPRK 2020-06-11 10,200000 10,300000 9,540000 9,590000 337600,000000
GPRK 2020-06-10 11,070000 11,100000 10,670000 10,740000 238400,000000
GPRK 2020-06-09 11,400000 11,480000 11,120000 11,120000 217300,000000
GPRK 2020-06-08 11,460000 11,830000 11,130000 11,450000 549700,000000
GPRK 2020-06-05 9,940000 11,020000 9,600000 10,850000 790300,000000
GPRK 2020-06-04 9,620000 9,620000 9,050000 9,080000 244000,000000
GPRK 2020-06-03 9,700000 9,850000 9,500000 9,670000 728400,000000
GPRK 2020-06-02 8,890000 9,210000 8,660000 8,940000 408800,000000
GPRK 2020-06-01 8,430000 8,880000 8,250000 8,620000 149400,000000
GS 2022-06-27 303,059998 304,200012 298,879089 300,779999 2091675,000000
GS 2022-06-24 291,000000 303,040009 290,000000 302,750000 3984332,000000
GS 2022-06-23 283,760010 286,585999 279,000000 286,170013 2547001,000000
GS 2022-06-22 282,290009 286,010010 281,040009 284,540009 2462922,000000
GS 2022-06-21 287,769989 288,035004 283,000000 284,809998 2411975,000000
GS 2022-06-17 282,130005 286,259888 278,149994 279,790009 5072702,000000
GS 2022-06-16 282,679993 286,100006 279,149994 284,980011 2706321,000000
GS 2022-06-15 287,160004 294,459991 284,309998 290,070007 2725792,000000
GS 2022-06-14 284,329987 289,184296 281,309998 282,540009 2487208,000000
GS 2022-06-13 279,000000 286,420013 278,584991 283,320007 4218123,000000
GS 2022-06-10 296,989990 298,470001 286,850403 287,019989 3870276,000000
GS 2022-06-09 313,559998 314,119995 304,029999 304,220001 2809614,000000
GS 2022-06-08 318,339996 319,545013 312,799988 314,679993 1438114,000000
GS 2022-06-07 318,279999 321,839996 316,656708 321,510010 1085755,000000
GS 2022-06-06 323,000000 325,209991 319,790009 320,510010 1053276,000000
GS 2022-06-03 320,880005 322,500000 317,500000 318,679993 1238861,000000
GS 2022-06-02 320,589996 325,200012 319,230011 324,250000 1922103,000000
GS 2022-06-01 327,000000 329,260010 315,890015 321,850006 2330155,000000
GS 2022-05-31 324,010010 329,720001 323,000000 326,850006 2231073,000000
GS 2022-05-27 326,750000 328,670013 323,190002 328,579987 2061357,000000
GS 2022-05-26 318,299988 325,459991 318,079987 323,630005 2438288,000000
GS 2022-05-25 311,250000 317,600006 309,980011 314,899994 1904374,000000
GS 2022-05-24 311,250000 314,529999 309,980011 311,350006 833297,000000
GS 2022-05-23 312,720001 321,829987 311,089996 316,609985 2653032,000000
GS 2022-05-20 311,260010 312,589996 299,420013 306,799988 2196084,000000
GS 2022-05-19 303,820007 309,989990 303,390015 308,200012 2066493,000000
GS 2022-05-18 309,000000 312,850006 304,880005 306,730011 2033234,000000
GS 2022-05-17 309,869995 314,290009 308,200012 312,970001 2093108,000000
GS 2022-05-13 303,630005 309,630005 303,570007 306,989990 2152474,000000
GS 2022-05-12 300,000000 302,890015 293,899994 299,410004 3408272,000000
GS 2022-05-11 305,059998 310,910004 301,000000 301,549988 2243271,000000
GS 2022-05-10 311,720001 315,149994 300,649994 305,059998 2727275,000000
GS 2022-05-09 308,920013 313,769989 305,049988 308,890015 3153986,000000
GS 2022-05-06 312,279999 313,709991 306,059998 312,959991 2342981,000000
GS 2022-05-05 320,500000 320,679993 308,690002 313,070007 2605023,000000
GS 2022-05-04 315,829987 324,799988 312,170013 324,109985 2537601,000000
GS 2022-05-03 311,519989 319,519989 311,320007 314,660004 2543284,000000
GS 2022-05-02 305,809998 311,369995 302,209991 310,420013 2967523,000000
GS 2022-04-29 317,250000 319,079987 304,709991 305,489990 3029238,000000
GS 2022-04-27 312,140015 319,190002 312,140015 313,230011 2469304,000000
GS 2022-04-26 317,950012 321,600006 312,799988 313,119995 2681154,000000
GS 2022-04-25 316,380005 322,160004 312,739990 321,420013 2936663,000000
GS 2022-04-22 332,309998 332,489990 319,570007 319,769989 3019519,000000
GS 2022-04-21 344,329987 347,350006 333,359985 334,299988 2981508,000000
GS 2022-04-20 338,100006 344,899994 337,500000 341,059998 2775075,000000
GS 2022-04-19 330,470001 337,149994 330,470001 335,950012 2601336,000000
GS 2022-04-18 320,649994 332,529999 320,649994 329,880005 3546092,000000
GS 2022-04-14 328,470001 333,029999 319,029999 321,640015 5313064,000000
GS 2022-04-13 315,799988 322,630005 314,720001 321,970001 2923920,000000
GS 2022-04-12 321,679993 327,119995 318,010010 319,779999 2299171,000000
GS 2022-04-11 320,609985 328,899994 319,029999 320,760010 2666883,000000
GS 2022-04-08 313,579987 323,679993 313,000000 321,390015 3142532,000000
GS 2022-04-07 315,000000 315,829987 308,200012 314,149994 3486254,000000
GS 2022-04-06 320,000000 320,609985 315,750000 316,260010 3083663,000000
GS 2022-04-05 327,359985 329,739990 323,480011 323,959991 2506681,000000
GS 2022-04-04 330,000000 331,869995 325,859985 328,209991 2535009,000000
GS 2022-04-01 333,929993 334,160004 327,570007 330,220001 2409252,000000
GS 2022-03-31 336,130005 336,500000 330,000000 330,100006 2632043,000000
GS 2022-03-30 339,000000 339,859985 333,630005 335,589996 2532300,000000
GS 2022-03-29 342,470001 344,000000 336,839996 339,660004 2094037,000000
GS 2022-03-28 338,149994 338,500000 331,510010 335,299988 2088058,000000
GS 2022-03-25 337,429993 341,799988 335,480011 337,489990 1573302,000000
GS 2022-03-24 336,440002 337,489990 334,359985 336,230011 1943278,000000
GS 2022-03-23 340,000000 340,829987 335,130005 335,609985 1931495,000000
GS 2022-03-22 342,200012 346,239990 340,119995 343,010010 2810310,000000
GS 2022-03-21 345,260010 346,239990 337,149994 339,000000 3290635,000000
GS 2022-03-18 338,869995 346,769989 337,299988 345,380005 5626315,000000
GS 2022-03-17 337,369995 343,600006 334,899994 343,269989 2343682,000000
GS 2022-03-16 335,070007 341,329987 334,260010 340,760010 3244716,000000
GS 2022-03-15 327,070007 331,899994 324,839996 329,160004 2106160,000000
GS 2022-03-14 329,209991 331,619995 322,899994 324,980011 2283569,000000
GS 2022-03-11 334,369995 336,609985 326,709991 327,000000 2561656,000000
GS 2022-03-10 327,630005 331,839996 324,760010 329,899994 2210320,000000
GS 2022-03-09 331,679993 337,459991 330,029999 333,589996 2950184,000000
GS 2022-03-08 322,500000 330,540009 318,679993 321,369995 3071999,000000
GS 2022-03-07 326,820007 327,790009 320,850006 321,890015 3605067,000000
GS 2022-03-04 327,000000 330,549988 324,000000 329,670013 2929482,000000
GS 2022-03-03 338,869995 341,500000 330,130005 333,420013 2339239,000000
GS 2022-03-02 331,600006 338,000000 327,399994 336,380005 3397081,000000
GS 2022-03-01 337,399994 338,160004 327,029999 328,200012 5625376,000000
GS 2022-02-28 340,250000 343,839996 337,549988 341,290009 4144941,000000
GS 2022-02-25 340,190002 350,630005 340,190002 350,119995 2975413,000000
GS 2022-02-24 328,570007 341,000000 326,950012 340,190002 4541468,000000
GS 2022-02-23 347,570007 349,260010 339,820007 341,190002 2147507,000000
GS 2022-02-22 342,459991 349,000000 341,200012 344,269989 2590063,000000
GS 2022-02-18 358,779999 350,000000 343,369995 346,040009 2910900,000000
GS 2022-02-17 358,779999 360,959991 347,829987 349,059998 3025716,000000
GS 2022-02-16 361,350006 363,019989 356,529999 360,049988 2118199,000000
GS 2022-02-15 364,089996 365,890015 361,359985 363,940002 1807085,000000
GS 2022-02-14 363,059998 364,290009 357,179993 360,239990 2509694,000000
GS 2022-02-11 368,549988 374,899994 360,769989 363,059998 3110296,000000
GS 2022-02-10 371,709991 377,380005 368,959991 370,570007 2401179,000000
GS 2022-02-09 373,000000 376,279999 370,899994 374,529999 2248631,000000
GS 2022-02-08 371,079987 372,649994 366,250000 370,100006 2712172,000000
GS 2022-02-07 365,489990 371,470001 363,350006 368,149994 2536156,000000
GS 2022-02-04 362,170013 370,950012 361,019989 367,600006 3692634,000000
GS 2022-02-03 362,820007 365,760010 358,160004 358,880005 2321828,000000
GS 2022-02-02 363,500000 368,529999 357,880005 363,059998 2418425,000000
GS 2022-02-01 356,130005 364,540009 354,049988 364,059998 2891490,000000
GS 2022-01-31 344,600006 355,209991 343,500000 354,679993 3272696,000000
GS 2022-01-28 337,730011 347,149994 333,450012 347,010010 3583741,000000
GS 2022-01-27 345,670013 348,600006 337,720001 341,029999 2313506,000000
GS 2022-01-26 346,600006 350,470001 338,410004 342,679993 3737910,000000
GS 2022-01-25 337,859985 342,929993 330,910004 341,549988 3906061,000000
GS 2022-01-24 337,320007 344,070007 326,230011 343,390015 6573835,000000
GS 2022-01-21 345,540009 348,989990 340,720001 343,910004 4756353,000000
GS 2022-01-20 348,899994 357,179993 346,209991 348,100006 4101290,000000
GS 2022-01-19 358,339996 359,709991 346,390015 347,320007 7277110,000000
GS 2022-01-18 360,040009 361,570007 347,260010 354,399994 13103339,000000
GS 2022-01-14 382,130005 384,390015 375,000000 380,940002 4685335,000000
GS 2022-01-13 394,049988 396,859985 389,760010 390,799988 2497816,000000
GS 2022-01-12 403,239990 404,119995 388,559998 390,309998 4142001,000000
GS 2022-01-11 400,250000 403,299988 396,309998 403,049988 1748829,000000
GS 2022-01-10 401,320007 404,109985 394,209991 399,170013 3006799,000000
GS 2022-01-07 397,670013 400,480011 394,529999 397,510010 1914393,000000
GS 2022-01-06 401,000000 401,200012 386,429993 396,929993 2906067,000000
GS 2022-01-05 409,799988 412,570007 397,890015 398,630005 2859034,000000
GS 2022-01-04 402,230011 410,279999 401,179993 407,480011 3863808,000000
GS 2022-01-03 389,000000 399,299988 387,339996 395,329987 3262817,000000
GS 2021-12-31 385,000000 387,000000 380,829987 382,549988 1575727,000000
GS 2021-12-30 387,750000 389,779999 385,200012 385,519989 1133085,000000
GS 2021-12-29 387,970001 389,179993 384,420013 386,200012 1324003,000000
GS 2021-12-28 388,929993 391,329987 386,230011 387,609985 1404455,000000
GS 2021-12-27 386,989990 389,109985 385,000000 388,040009 1396600,000000
GS 2021-12-23 383,790009 387,609985 383,570007 385,040009 1600301,000000
GS 2021-12-22 380,420013 383,899994 379,269989 382,329987 1168761,000000
GS 2021-12-21 376,429993 382,079987 374,760010 380,320007 2805788,000000
GS 2021-12-20 375,519989 375,630005 366,649994 371,609985 3594336,000000
GS 2021-12-17 389,209991 393,670013 380,630005 381,799988 7024992,000000
GS 2021-12-16 395,130005 399,839996 391,799988 397,369995 3316600,000000
GS 2021-12-15 389,500000 391,399994 380,600006 389,910004 2485596,000000
GS 2021-12-14 383,559998 392,500000 383,260010 388,820007 2600777,000000
GS 2021-12-13 391,190002 391,190002 382,660004 384,640015 2311552,000000
GS 2021-12-10 398,000000 398,859985 388,660004 391,059998 1857476,000000
GS 2021-12-09 395,700012 400,190002 393,000000 396,489990 1953040,000000
GS 2021-12-08 401,230011 401,709991 395,140015 397,049988 1209820,000000
GS 2021-12-07 393,579987 401,750000 393,059998 400,109985 2363680,000000
GS 2021-12-06 388,670013 393,600006 383,489990 389,299988 1959602,000000
GS 2021-12-03 389,880005 389,880005 379,029999 382,730011 2646767,000000
GS 2021-12-02 378,000000 389,089996 376,029999 387,619995 2643896,000000
GS 2021-12-01 383,820007 390,160004 376,209991 376,480011 2421615,000000
GS 2021-11-30 383,529999 386,820007 377,260010 380,989990 4543535,000000
GS 2021-11-29 394,000000 396,369995 382,450012 386,540009 2858332,000000
GS 2021-11-26 384,480011 391,690002 382,709991 389,390015 2682580,000000
GS 2021-11-24 405,000000 407,480011 398,299988 399,190002 2116658,000000
GS 2021-11-23 400,250000 406,959991 397,510010 406,339996 2348177,000000
GS 2021-11-22 393,160004 402,489990 390,179993 396,160004 2932610,000000
GS 2021-11-19 382,380005 390,239990 381,040009 387,390015 2569304,000000
GS 2021-11-18 392,299988 393,899994 385,709991 391,369995 1845977,000000
GS 2021-11-17 401,850006 402,649994 391,470001 391,549988 2855240,000000
GS 2021-11-16 403,910004 405,839996 399,000000 403,089996 1258595,000000
GS 2021-11-15 406,000000 407,339996 403,910004 404,809998 1245052,000000
GS 2021-11-12 403,000000 405,100006 399,200012 404,910004 1357839,000000
GS 2021-11-11 400,140015 403,760010 398,510010 402,339996 1232417,000000
GS 2021-11-10 402,329987 405,489990 397,239990 399,049988 1745623,000000
GS 2021-11-09 406,109985 407,459991 400,059998 405,220001 1907540,000000
GS 2021-11-08 409,890015 413,649994 407,959991 408,339996 1617338,000000
GS 2021-11-05 411,399994 414,450012 406,100006 407,079987 2092354,000000
GS 2021-11-04 414,649994 415,989990 403,029999 408,070007 3332808,000000
GS 2021-11-03 423,109985 423,510010 412,559998 417,899994 3466952,000000
GS 2021-11-02 415,100006 426,160004 412,790009 423,850006 2864595,000000
GS 2021-11-01 417,070007 418,540009 413,250000 416,700012 1406866,000000
GS 2021-10-29 414,019989 415,959991 411,179993 413,350006 2060359,000000
GS 2021-10-28 412,000000 415,109985 409,179993 414,820007 1442694,000000
GS 2021-10-27 416,549988 418,029999 410,579987 410,989990 1933608,000000
GS 2021-10-26 416,369995 419,809998 413,760010 417,609985 1801240,000000
GS 2021-10-25 416,209991 419,489990 413,269989 414,750000 1721273,000000
GS 2021-10-22 409,989990 415,359985 409,170013 414,320007 2372621,000000
GS 2021-10-21 406,799988 412,640015 404,609985 407,589996 2131864,000000
GS 2021-10-20 411,000000 414,329987 406,200012 407,890015 2423462,000000
GS 2021-10-19 415,179993 415,829987 409,690002 412,160004 2465135,000000
GS 2021-10-18 408,010010 415,940002 407,600006 413,690002 3774912,000000
GS 2021-10-15 402,309998 407,269989 396,350006 406,070007 6451387,000000
GS 2021-10-14 392,000000 393,660004 382,250000 391,200012 3220036,000000
GS 2021-10-13 388,000000 388,380005 378,630005 386,309998 2069651,000000
GS 2021-10-12 386,220001 388,589996 381,019989 386,529999 2028758,000000
GS 2021-10-11 392,899994 396,950012 385,040009 385,239990 1783631,000000
GS 2021-10-08 390,829987 394,309998 388,179993 392,809998 1444691,000000
GS 2021-10-07 392,910004 397,809998 389,760010 390,619995 2215946,000000
GS 2021-10-06 382,380005 389,549988 378,660004 388,049988 2079531,000000
GS 2021-10-05 378,100006 388,220001 375,500000 385,809998 2493437,000000
GS 2021-10-04 380,209991 386,869995 372,839996 374,149994 2843285,000000
GS 2021-10-01 379,440002 382,679993 375,850006 380,000000 2375232,000000
GS 2021-09-30 388,000000 387,489990 376,619995 378,029999 2631415,000000
GS 2021-09-29 390,679993 392,369995 384,299988 384,890015 1952056,000000
GS 2021-09-28 400,450012 404,200012 388,510010 389,500000 2583269,000000
GS 2021-09-27 396,579987 401,000000 395,179993 399,809998 2757147,000000
GS 2021-09-24 390,470001 392,489990 388,600006 390,850006 1767825,000000
GS 2021-09-23 390,390015 393,700012 388,390015 391,859985 2494273,000000
GS 2021-09-22 380,799988 389,290009 379,709991 385,470001 2927835,000000
GS 2021-09-21 380,850006 381,500000 374,079987 375,839996 2372347,000000
GS 2021-09-20 377,820007 380,760010 372,519989 378,130005 3675652,000000
GS 2021-09-17 396,320007 398,910004 388,839996 391,459991 3840000,000000
GS 2021-09-16 404,519989 405,980011 394,890015 396,679993 2882949,000000
GS 2021-09-15 398,000000 403,549988 396,209991 401,950012 3190067,000000
GS 2021-09-14 410,299988 417,010010 402,779999 403,690002 3201781,000000
GS 2021-09-13 407,410004 409,410004 403,799988 409,260010 1802781,000000
GS 2021-09-10 408,000000 409,790009 403,160004 403,480011 1944101,000000
GS 2021-09-09 404,670013 408,799988 403,510010 404,579987 2293459,000000
GS 2021-09-08 409,220001 410,980011 404,700012 405,000000 1641077,000000
GS 2021-09-07 411,000000 414,730011 409,640015 410,320007 1393560,000000
GS 2021-09-03 414,000000 415,119995 410,600006 411,309998 1326375,000000
GS 2021-09-02 415,109985 417,579987 412,690002 414,500000 1405494,000000
GS 2021-09-01 413,160004 416,109985 410,309998 413,660004 1667685,000000
GS 2021-08-31 412,109985 414,859985 408,859985 413,510010 1890269,000000
GS 2021-08-30 419,950012 420,760010 412,709991 413,600006 1955143,000000
GS 2021-08-27 412,779999 419,850006 412,529999 419,519989 2156198,000000
GS 2021-08-26 415,880005 420,730011 411,239990 412,410004 2071849,000000
GS 2021-08-25 409,899994 416,679993 409,010010 413,119995 1830081,000000
GS 2021-08-24 403,589996 409,660004 402,859985 408,559998 1869231,000000
GS 2021-08-23 401,890015 404,079987 399,070007 401,450012 1812300,000000
GS 2021-08-20 391,489990 396,429993 391,000000 395,869995 1569860,000000
GS 2021-08-19 394,600006 397,630005 390,929993 393,570007 2190550,000000
GS 2021-08-18 402,600006 406,109985 398,589996 398,799988 1773737,000000
GS 2021-08-17 403,839996 408,350006 400,220001 404,970001 1631216,000000
GS 2021-08-16 408,989990 408,989990 402,149994 408,350006 1561354,000000
GS 2021-08-13 416,000000 416,890015 408,179993 410,779999 1965310,000000
GS 2021-08-12 414,380005 418,589996 410,579987 415,000000 2318873,000000
GS 2021-08-11 408,799988 414,660004 407,059998 413,890015 2935128,000000
GS 2021-08-10 400,119995 410,630005 399,619995 407,970001 3126056,000000
GS 2021-08-09 39659,000000 404,589996 393,579987 399,880005 3319120,000000
GS 2021-08-06 388,880005 398,859985 388,640015 397,890015 3643153,000000
GS 2021-08-05 380,149994 384,390015 379,869995 384,299988 1555965,000000
GS 2021-08-04 378,480011 382,649994 375,760010 377,859985 1451949,000000
GS 2021-08-03 380,250000 381,309998 371,769989 380,359985 1476050,000000
GS 2021-08-02 376,170013 386,929993 375,750000 378,190002 2380676,000000
GS 2021-07-30 376,570007 379,940002 373,089996 374,880005 1461018,000000
GS 2021-07-29 377,029999 379,510010 374,809998 377,549988 1275709,000000
GS 2021-07-28 375,809998 377,440002 372,339996 374,230011 1618584,000000
GS 2021-07-27 373,179993 375,140015 369,220001 374,839996 1788441,000000
GS 2021-07-26 373,179993 376,549988 372,570007 375,899994 1558323,000000
GS 2021-07-23 374,589996 378,000000 371,380005 374,049988 1705646,000000
GS 2021-07-22 372,299988 373,690002 368,450012 372,709991 1763011,000000
GS 2021-07-21 372,299988 373,690002 369,279999 370,440002 433086,000000
GS 2021-07-20 352,269989 367,260010 352,100006 364,760010 2929867,000000
GS 2021-07-19 354,000000 355,190002 349,000000 354,720001 4339061,000000
GS 2021-07-16 374,929993 374,609985 363,829987 364,799988 2525021,000000
GS 2021-07-15 371,239990 378,750000 370,640015 373,350006 2168525,000000
GS 2021-07-14 378,750000 381,769989 371,390015 374,399994 3286552,000000
GS 2021-07-13 381,059998 385,329987 372,010010 375,980011 6455286,000000
GS 2021-07-12 370,309998 384,000000 367,329987 380,500000 4046439,000000
GS 2021-07-09 366,000000 372,119995 365,000000 371,760010 2641825,000000
GS 2021-07-08 359,690002 362,890015 355,589996 358,940002 2913603,000000
GS 2021-07-07 367,500000 370,079987 362,179993 367,670013 1933222,000000
GS 2021-07-06 373,230011 373,589996 365,399994 369,859985 2105456,000000
GS 2021-07-02 376,309998 376,420013 372,420013 374,160004 1575061,000000
GS 2021-07-01 380,700012 381,380005 374,140015 374,989990 2545872,000000
GS 2021-06-30 370,899994 380,100006 370,899994 379,529999 2165439,000000
GS 2021-06-29 374,859985 378,049988 370,750000 372,619995 2320971,000000
GS 2021-06-28 367,799988 368,869995 363,859985 368,709991 1648906,000000
GS 2021-06-25 368,820007 371,149994 364,540009 368,769989 2606939,000000
GS 2021-06-24 363,000000 370,869995 362,779999 368,750000 2610353,000000
GS 2021-06-23 358,790009 362,459991 357,660004 361,049988 1687326,000000
GS 2021-06-22 357,000000 359,880005 352,640015 357,529999 1841107,000000
GS 2021-06-21 352,890015 357,910004 351,070007 357,540009 2622128,000000
GS 2021-06-18 356,519989 358,380005 348,130005 348,829987 5874129,000000
GS 2021-06-17 373,519989 373,309998 356,549988 361,500000 4025403,000000
GS 2021-06-16 370,989990 374,079987 365,250000 371,000000 3178620,000000
GS 2021-06-15 373,500000 374,700012 367,170013 371,299988 2229580,000000
GS 2021-06-14 377,429993 378,750000 370,700012 372,920013 2542494,000000
GS 2021-06-11 375,700012 378,670013 375,190002 378,049988 2052562,000000
GS 2021-06-10 389,640015 389,160004 372,350006 373,940002 3726986,000000
GS 2021-06-09 383,160004 384,269989 378,899994 382,779999 2016527,000000
GS 2021-06-08 385,790009 386,480011 382,260010 384,700012 2441123,000000
GS 2021-06-07 393,000000 393,260010 387,549988 388,160004 1839149,000000
GS 2021-06-04 389,679993 392,049988 386,380005 391,450012 2355434,000000
GS 2021-06-03 382,250000 391,250000 380,130005 388,720001 2932443,000000
GS 2021-06-02 383,329987 384,670013 379,369995 383,440002 2772450,000000
GS 2021-06-01 377,700012 383,350006 376,309998 382,440002 3574343,000000
GS 2021-05-28 372,000000 373,070007 368,260010 372,019989 2170561,000000
GS 2021-05-27 371,329987 373,549988 367,299988 370,119995 3897000,000000
GS 2021-05-26 365,000000 368,790009 361,910004 366,160004 2121200,000000
GS 2021-05-25 369,910004 373,769989 364,089996 363,279999 2631000,000000
GS 2021-05-24 367,320007 369,720001 365,510010 367,049988 1834300,000000
GS 2021-05-21 361,489990 367,140015 360,510010 365,029999 2657100,000000
GS 2021-05-20 358,980011 361,950012 353,350006 358,570007 1919600,000000
GS 2021-05-19 360,000000 360,000000 353,929993 357,170013 3696000,000000
GS 2021-05-18 371,380005 373,079987 364,000000 363,329987 2018600,000000
GS 2021-05-17 367,779999 370,700012 364,500000 368,010010 1826100,000000
GS 2021-05-14 362,000000 369,510010 361,700012 367,529999 2729500,000000
GS 2021-05-13 353,250000 360,890015 353,250000 357,600006 2673900,000000
GS 2021-05-12 363,070007 368,130005 353,269989 353,209991 3309800,000000
GS 2021-05-11 363,000000 368,630005 358,619995 358,709991 3734300,000000
GS 2021-05-10 373,500000 376,980011 368,500000 367,440002 3396300,000000
GS 2021-05-07 362,299988 371,649994 360,929993 369,640015 3375900,000000
GS 2021-05-06 359,769989 366,299988 356,500000 364,739990 3048700,000000
GS 2021-05-05 352,000000 359,140015 352,000000 356,420013 2098500,000000
GS 2021-05-04 348,899994 351,779999 342,570007 348,660004 2831400,000000
GS 2021-05-03 350,339996 354,059998 349,260010 348,980011 1871700,000000
GS 2021-04-30 351,119995 352,820007 347,200012 347,279999 2100600,000000
GS 2021-04-29 350,549988 353,829987 347,480011 351,779999 2584400,000000
GS 2021-04-28 348,000000 350,119995 346,089996 346,940002 2140900,000000
GS 2021-04-27 344,000000 347,549988 343,660004 345,459991 2088600,000000
GS 2021-04-26 341,940002 345,899994 340,890015 342,359985 2171500,000000
GS 2021-04-23 331,250000 340,670013 330,720001 338,209991 2163800,000000
GS 2021-04-22 334,619995 336,970001 330,290009 329,739990 2165200,000000
GS 2021-04-21 330,000000 335,470001 327,559998 334,140015 2733300,000000
GS 2021-04-20 339,970001 340,470001 329,350006 330,760010 3662300,000000
GS 2021-04-19 340,000000 344,429993 336,600006 341,940002 3228200,000000
GS 2021-04-16 340,290009 343,739990 338,619995 341,160004 4231900,000000
GS 2021-04-15 338,899994 341,350006 334,540009 337,410004 4354800,000000
GS 2021-04-14 328,549988 344,470001 326,149994 334,220001 9876800,000000
GS 2021-04-13 329,510010 330,049988 324,179993 326,579987 3575900,000000
GS 2021-04-12 332,670013 334,480011 329,940002 330,720001 2318800,000000
GS 2021-04-09 334,000000 334,899994 328,790009 329,700012 2347100,000000
GS 2021-04-08 324,290009 331,489990 322,970001 330,029999 2402800,000000
GS 2021-04-07 327,700012 329,200012 323,350006 325,450012 2157300,000000
GS 2021-04-06 324,489990 328,540009 324,000000 325,959991 1801700,000000
GS 2021-04-05 332,850006 332,850006 323,049988 322,450012 3235000,000000
GS 2021-04-01 324,299988 329,660004 324,160004 326,540009 2659000,000000
GS 2021-03-31 330,230011 332,649994 325,440002 325,899994 2624500,000000
GS 2021-03-30 329,410004 335,750000 328,850006 330,890015 2717300,000000
GS 2021-03-29 320,350006 327,760010 317,720001 324,630005 4533200,000000
GS 2021-03-26 334,510010 335,450012 322,690002 326,290009 3082600,000000
GS 2021-03-25 327,350006 331,390015 321,920013 329,440002 2804700,000000
GS 2021-03-24 333,420013 336,940002 328,440002 327,540009 3332200,000000
GS 2021-03-23 337,619995 341,890015 331,329987 330,649994 2457500,000000
GS 2021-03-22 341,059998 342,880005 336,000000 338,190002 2094500,000000
GS 2021-03-19 346,420013 347,239990 340,630005 343,040009 3513000,000000
GS 2021-03-18 350,750000 356,850006 346,989990 346,829987 3713000,000000
GS 2021-03-17 344,619995 347,029999 340,399994 343,790009 2710900,000000
GS 2021-03-16 345,279999 346,899994 337,750000 340,559998 2332600,000000
GS 2021-03-15 349,440002 352,420013 342,000000 344,890015 2276200,000000
GS 2021-03-12 345,220001 350,000000 343,640015 347,640015 2436700,000000
GS 2021-03-11 338,660004 345,000000 336,459991 340,950012 2756600,000000
GS 2021-03-10 332,070007 342,399994 331,529999 340,869995 3153100,000000
GS 2021-03-09 328,619995 336,390015 325,570007 329,480011 3324800,000000
GS 2021-03-08 331,359985 337,589996 329,100006 333,070007 2998000,000000
GS 2021-03-05 335,579987 335,579987 316,459991 326,269989 3740200,000000
GS 2021-03-04 333,130005 339,760010 323,920013 328,179993 3647600,000000
GS 2021-03-03 333,679993 340,100006 333,250000 333,299988 3606300,000000
GS 2021-03-02 330,000000 336,190002 329,510010 329,829987 2850300,000000
GS 2021-03-01 325,000000 331,040009 323,309998 328,809998 2957800,000000
GS 2021-02-26 325,769989 328,679993 319,040009 317,160004 3732200,000000
GS 2021-02-25 333,329987 335,809998 326,290009 325,380005 4244000,000000
GS 2021-02-24 320,170013 330,970001 320,100006 328,239990 3934400,000000
GS 2021-02-23 317,980011 320,000000 310,579987 316,890015 2942500,000000
GS 2021-02-22 313,000000 320,559998 312,209991 314,570007 3162300,000000
GS 2021-02-19 310,230011 316,779999 310,230011 313,329987 2749500,000000
GS 2021-02-18 309,220001 314,500000 307,579987 307,649994 2093300,000000
GS 2021-02-17 310,029999 314,980011 308,760010 310,470001 2333100,000000
GS 2021-02-16 310,000000 312,920013 309,220001 309,690002 2792200,000000
GS 2021-02-12 301,989990 306,700012 301,769989 304,089996 1977300,000000
GS 2021-02-11 303,980011 305,010010 299,170013 300,119995 2159900,000000
GS 2021-02-10 300,000000 305,179993 297,750000 302,070007 3213700,000000
GS 2021-02-09 299,600006 302,450012 297,700012 298,279999 2071700,000000
GS 2021-02-08 295,000000 300,890015 294,500000 297,970001 2826200,000000
GS 2021-02-05 295,000000 297,239990 292,190002 291,369995 2938100,000000
GS 2021-02-04 290,000000 295,829987 289,519989 291,619995 2994700,000000
GS 2021-02-03 286,609985 289,809998 285,179993 286,450012 2712800,000000
GS 2021-02-02 278,320007 288,250000 278,000000 284,890015 5195500,000000
GS 2021-02-01 272,660004 276,799988 272,000000 272,730011 2324100,000000
GS 2021-01-29 274,269989 277,399994 270,619995 269,200012 3412000,000000
GS 2021-01-28 274,609985 279,829987 271,329987 273,019989 3778700,000000
GS 2021-01-27 276,000000 277,369995 271,320007 271,339996 3891800,000000
GS 2021-01-26 283,929993 285,769989 280,079987 279,709991 3296800,000000
GS 2021-01-25 285,529999 286,350006 277,500000 280,980011 4575000,000000
GS 2021-01-22 286,690002 290,589996 285,500000 287,290009 2568800,000000
GS 2021-01-21 290,450012 292,739990 288,529999 287,269989 2516000,000000
GS 2021-01-20 295,820007 297,450012 287,480011 288,359985 4792600,000000
GS 2021-01-19 305,000000 306,600006 293,799988 292,059998 6727800,000000
GS 2021-01-15 301,190002 304,859985 296,880005 298,820007 3863700,000000
GS 2021-01-14 304,049988 309,410004 303,540009 305,630005 3192200,000000
GS 2021-01-13 300,079987 303,720001 299,100006 300,739990 2413800,000000
GS 2021-01-12 297,140015 303,980011 296,019989 300,010010 4814400,000000
GS 2021-01-11 286,799988 295,000000 284,200012 291,700012 2649700,000000
GS 2021-01-08 292,000000 292,279999 285,059998 287,970001 2800800,000000
GS 2021-01-07 287,769989 295,890015 286,679993 289,529999 4009700,000000
GS 2021-01-06 276,290009 288,380005 273,100006 283,480011 6383500,000000
GS 2021-01-05 263,880005 273,500000 262,570007 268,959991 4207100,000000
GS 2021-01-04 267,000000 267,579987 260,160004 263,070007 3572000,000000
GS 2020-12-31 258,799988 263,929993 258,000000 261,790009 2043100,000000
GS 2020-12-30 258,809998 260,649994 257,829987 257,570007 1566500,000000
GS 2020-12-29 260,260010 260,859985 256,500000 256,140015 1430900,000000
GS 2020-12-28 257,809998 262,649994 257,000000 257,700012 2793400,000000
GS 2020-12-24 257,040009 257,619995 253,750000 254,300003 968100,000000
GS 2020-12-23 251,500000 260,579987 251,300003 254,589996 3376100,000000
GS 2020-12-22 256,859985 257,700012 249,800003 248,270004 3599800,000000
GS 2020-12-21 250,289993 260,850006 248,759995 255,110001 7408500,000000
GS 2020-12-18 245,389999 245,389999 240,559998 240,369995 4088100,000000
GS 2020-12-17 245,000000 245,929993 243,000000 242,649994 2983600,000000
GS 2020-12-16 243,559998 243,899994 241,119995 242,000000 2400900,000000
GS 2020-12-15 239,500000 243,610001 237,190002 240,669998 2348000,000000
GS 2020-12-14 243,279999 243,500000 237,389999 236,059998 1927800,000000
GS 2020-12-11 240,809998 241,199997 237,100006 238,250000 2077300,000000
GS 2020-12-10 240,000000 245,179993 239,509995 242,619995 2541700,000000
GS 2020-12-09 240,000000 245,360001 239,529999 241,059998 3552300,000000
GS 2020-12-08 237,009995 239,190002 236,580002 237,100006 1371800,000000
GS 2020-12-07 238,539993 239,850006 235,449997 236,720001 1788600,000000
GS 2020-12-04 237,699997 239,750000 236,949997 237,839996 2373000,000000
GS 2020-12-03 237,289993 238,850006 234,639999 233,759995 2142600,000000
GS 2020-12-02 232,080002 238,130005 231,580002 235,919998 2136300,000000
GS 2020-12-01 231,960007 234,869995 231,350006 230,389999 2577600,000000
GS 2020-11-30 232,050003 235,000000 230,360001 227,660004 2705400,000000
GS 2020-11-27 237,000000 237,300003 233,789993 232,419998 1050400,000000
GS 2020-11-25 235,000000 237,449997 232,429993 233,550003 2272800,000000
GS 2020-11-24 231,100006 238,119995 230,630005 234,500000 3915200,000000
GS 2020-11-23 226,059998 230,000000 225,729996 225,940002 3371300,000000
GS 2020-11-20 223,000000 224,809998 222,630005 220,529999 1848100,000000
GS 2020-11-19 224,300003 224,940002 222,110001 221,729996 1505200,000000
GS 2020-11-18 225,000000 227,720001 223,509995 221,460007 2856200,000000
GS 2020-11-17 220,020004 224,850006 218,330002 221,809998 2722900,000000
GS 2020-11-16 223,529999 224,600006 220,029999 219,570007 3004700,000000
GS 2020-11-13 215,850006 220,960007 215,410004 216,309998 2832100,000000
GS 2020-11-12 215,220001 216,860001 212,399994 211,800003 3005500,000000
GS 2020-11-11 218,639999 219,919998 215,029999 215,289993 2680700,000000
GS 2020-11-10 215,250000 218,380005 211,179993 214,720001 4166500,000000
GS 2020-11-09 214,490005 218,000000 209,369995 212,210007 6960500,000000
GS 2020-11-06 204,339996 204,389999 200,419998 198,710007 2475100,000000
GS 2020-11-05 199,649994 204,119995 199,059998 200,389999 2892800,000000
GS 2020-11-04 196,250000 200,820007 194,899994 195,369995 3868500,000000
GS 2020-11-03 193,940002 199,000000 193,220001 195,429993 4545500,000000
GS 2020-11-02 192,000000 192,699997 188,229996 187,789993 2459600,000000
GS 2020-10-30 189,509995 190,399994 185,520004 186,649994 3658800,000000
GS 2020-10-29 189,800003 192,350006 186,899994 187,539993 3581200,000000
GS 2020-10-28 191,309998 193,369995 188,940002 187,369995 4214600,000000
GS 2020-10-27 200,000000 200,589996 195,410004 193,210007 3430400,000000
GS 2020-10-26 202,490005 202,809998 198,509995 198,600006 3249700,000000
GS 2020-10-23 206,759995 208,210007 204,020004 202,449997 2110200,000000
GS 2020-10-22 203,199997 206,369995 202,199997 202,800003 2136900,000000
GS 2020-10-21 207,389999 207,949997 202,009995 200,339996 3083600,000000
GS 2020-10-20 206,699997 211,380005 206,470001 205,399994 3335500,000000
GS 2020-10-19 207,389999 207,910004 204,589996 203,089996 3235300,000000
GS 2020-10-16 208,320007 210,000000 205,809998 203,600006 3244500,000000
GS 2020-10-15 209,580002 210,729996 206,899994 205,960007 4325700,000000
GS 2020-10-14 213,880005 214,449997 210,270004 208,559998 7550100,000000
GS 2020-10-13 214,009995 214,110001 209,179993 208,139999 3317300,000000
GS 2020-10-12 207,410004 214,889999 207,410004 211,410004 3474200,000000
GS 2020-10-09 208,759995 209,809998 206,070007 204,919998 3040900,000000
GS 2020-10-08 205,149994 208,160004 204,110001 205,350006 2330600,000000
GS 2020-10-07 203,899994 205,000000 201,169998 201,029999 2326600,000000
GS 2020-10-06 204,250000 206,089996 199,899994 198,550003 2833100,000000
GS 2020-10-05 201,929993 202,839996 199,589996 199,250000 2551600,000000
GS 2020-10-02 195,339996 200,699997 195,289993 197,369995 2541200,000000
GS 2020-10-01 201,529999 203,130005 197,869995 196,039993 2288700,000000
GS 2020-09-30 198,679993 203,080002 198,360001 198,429993 3075800,000000
GS 2020-09-29 198,160004 198,770004 195,429993 194,300003 2400000,000000
GS 2020-09-28 197,779999 201,869995 197,149994 196,550003 3280100,000000
GS 2020-09-25 192,960007 195,389999 189,610001 192,479996 3106000,000000
GS 2020-09-24 188,979996 197,460007 187,050003 192,639999 5114600,000000
GS 2020-09-23 192,000000 192,919998 185,869995 183,770004 3116100,000000
GS 2020-09-22 194,000000 196,139999 188,429993 189,199997 3355800,000000
GS 2020-09-21 189,899994 194,169998 187,470001 191,550003 4871300,000000
GS 2020-09-18 195,009995 196,649994 192,380005 192,399994 9066300,000000
GS 2020-09-17 198,210007 199,889999 194,509995 192,369995 4274800,000000
GS 2020-09-16 198,490005 203,800003 198,070007 198,139999 3571400,000000
GS 2020-09-15 202,000000 202,589996 197,979996 195,500000 3717600,000000
GS 2020-09-14 203,300003 203,300003 200,669998 198,789993 2756900,000000
GS 2020-09-11 200,240005 201,910004 198,949997 198,380005 2376400,000000
GS 2020-09-10 203,729996 205,350006 199,550003 197,479996 2510300,000000
GS 2020-09-09 204,190002 204,830002 202,029999 199,660004 4681400,000000
GS 2020-09-08 209,509995 209,960007 201,270004 199,919998 4574700,000000
GS 2020-09-04 210,889999 213,350006 205,320007 208,270004 3668900,000000
GS 2020-09-03 211,750000 215,229996 205,830002 204,929993 3533500,000000
GS 2020-09-02 205,789993 210,929993 205,369995 207,380005 3565200,000000
GS 2020-09-01 203,600006 206,710007 203,009995 202,860001 2457000,000000
GS 2020-08-31 205,500000 206,410004 203,630005 202,279999 3046200,000000
GS 2020-08-28 211,889999 212,000000 207,089996 203,850006 3697400,000000
GS 2020-08-27 206,679993 213,000000 206,410004 206,240005 3692400,000000
GS 2020-08-26 205,889999 207,279999 205,029999 203,369995 2563200,000000
GS 2020-08-25 209,990005 210,490005 205,169998 202,169998 2627600,000000
GS 2020-08-24 203,110001 207,429993 201,320007 203,490005 3097400,000000
GS 2020-08-21 200,110001 203,350006 199,820007 198,669998 1780900,000000
GS 2020-08-20 200,759995 203,279999 200,339996 198,100006 1764200,000000
GS 2020-08-19 202,399994 206,100006 201,770004 199,250000 2458500,000000
GS 2020-08-18 203,449997 203,580002 201,100006 197,570007 3067900,000000
GS 2020-08-17 207,000000 207,850006 202,529999 199,300003 3922600,000000
GS 2020-08-14 207,460007 209,479996 206,610001 204,100006 2287600,000000
GS 2020-08-13 210,410004 212,199997 207,690002 204,520004 2219900,000000
GS 2020-08-12 214,699997 215,949997 209,270004 208,190002 2439400,000000
GS 2020-08-11 212,720001 216,949997 210,529999 207,139999 4042700,000000
GS 2020-08-10 209,589996 210,639999 208,039993 205,490005 2432800,000000
GS 2020-08-07 203,479996 208,800003 202,449997 204,399994 3075000,000000
GS 2020-08-06 205,000000 206,289993 203,830002 200,449997 1882400,000000
GS 2020-08-05 203,169998 204,809998 203,009995 200,720001 2232400,000000
GS 2020-08-04 199,350006 201,720001 198,479996 197,889999 1944700,000000
GS 2020-08-03 198,490005 199,880005 196,529999 195,679993 2294600,000000
GS 2020-07-31 199,839996 199,839996 196,509995 194,279999 2399700,000000
GS 2020-07-30 199,500000 199,990005 196,300003 195,820007 3057900,000000
GS 2020-07-29 201,699997 203,889999 199,619995 198,809998 2635000,000000
GS 2020-07-28 201,910004 203,600006 201,089996 197,869995 2139600,000000
GS 2020-07-27 200,100006 204,179993 199,589996 199,250000 2601200,000000
GS 2020-07-24 203,000000 204,929993 201,320007 197,720001 3191500,000000
GS 2020-07-23 205,100006 206,020004 202,050003 199,250000 4088600,000000
GS 2020-07-22 210,500000 211,000000 205,350006 202,169998 4978400,000000
GS 2020-07-21 212,250000 213,809998 210,389999 208,080002 3393500,000000
GS 2020-07-20 210,729996 213,169998 210,250000 207,770004 2268700,000000
GS 2020-07-17 214,899994 215,169998 211,250000 207,479996 3614300,000000
GS 2020-07-16 213,509995 220,460007 213,500000 210,679993 5769600,000000
GS 2020-07-15 224,369995 225,240005 214,690002 212,869995 12516700,000000
GS 2020-07-14 211,429993 214,300003 207,009995 210,029999 5202000,000000
GS 2020-07-13 209,000000 212,979996 207,000000 205,000000 4449600,000000
GS 2020-07-10 196,869995 206,320007 196,830002 201,740005 4414800,000000
GS 2020-07-09 202,110001 202,500000 195,000000 193,169998 3160100,000000
GS 2020-07-08 199,539993 203,250000 199,020004 198,490005 2789700,000000
GS 2020-07-07 205,500000 205,710007 199,190002 195,649994 2853500,000000
GS 2020-07-06 201,339996 207,789993 201,130005 203,509995 3567700,000000
GS 2020-07-02 202,500000 203,000000 197,130005 193,729996 2699400,000000
GS 2020-07-01 198,880005 199,740005 195,520004 193,899994 2620100,000000
GS 2020-06-30 193,839996 198,410004 193,619995 193,949997 3102800,000000
GS 2020-06-29 191,380005 193,899994 188,660004 189,869995 3736000,000000
GS 2020-06-26 199,000000 200,240005 188,509995 185,669998 9530700,000000
GS 2020-06-25 197,860001 207,389999 197,610001 203,250000 3466500,000000
GS 2020-06-24 202,339996 202,610001 197,380005 194,339996 2756700,000000
GS 2020-06-23 206,500000 207,509995 203,639999 200,970001 2451800,000000
GS 2020-06-22 200,990005 204,580002 200,000000 199,639999 1806900,000000
GS 2020-06-19 207,050003 207,419998 200,970001 197,880005 4962400,000000
GS 2020-06-18 203,990005 207,259995 202,669998 200,050003 2051700,000000
GS 2020-06-17 210,000000 210,789993 205,440002 202,360001 1798300,000000
GS 2020-06-16 214,979996 214,979996 203,729996 205,690002 3099100,000000
GS 2020-06-15 195,729996 206,990005 195,149994 202,470001 3467400,000000
GS 2020-06-12 200,619995 202,940002 196,210007 198,029999 3380800,000000
GS 2020-06-11 204,699997 206,899994 194,020004 190,520004 4923400,000000
GS 2020-06-10 217,389999 219,850006 212,800003 209,550003 3091200,000000
GS 2020-06-09 215,740005 220,020004 215,160004 214,050003 2478400,000000
GS 2020-06-08 220,020004 222,259995 218,240005 216,710007 3260300,000000
GS 2020-06-05 222,000000 222,979996 217,660004 213,869995 4737600,000000
GS 2020-06-04 208,789993 214,990005 207,960007 210,830002 3522300,000000
GS 2020-06-03 208,490005 211,929993 206,429993 206,660004 3471900,000000
GS 2020-06-02 203,770004 206,500000 201,320007 200,350006 4128700,000000
GS 2020-06-01 197,309998 201,770004 195,119995 196,210007 2230800,000000
GSK 2022-06-27 43,619999 43,884998 43,459999 43,700001 3597292,000000
GSK 2022-06-24 43,290001 43,700001 42,999401 43,689999 3936003,000000
GSK 2022-06-23 42,520000 42,770000 42,350101 42,750000 6327192,000000
GSK 2022-06-22 41,930000 42,360001 41,900002 41,970001 4819229,000000
GSK 2022-06-21 41,990002 42,049999 41,654999 41,770000 4105797,000000
GSK 2022-06-17 41,419998 41,654999 41,165001 41,270000 4294168,000000
GSK 2022-06-16 41,439999 41,889999 41,320000 41,639999 5059875,000000
GSK 2022-06-15 41,860001 42,145000 41,270000 41,950001 8427162,000000
GSK 2022-06-14 41,930000 42,099998 41,063999 41,240002 7941502,000000
GSK 2022-06-13 43,110001 43,200001 42,404999 42,500000 8317253,000000
GSK 2022-06-10 43,330002 43,965000 42,959999 43,799999 10700257,000000
GSK 2022-06-09 43,799999 44,029900 43,029999 43,040001 5828627,000000
GSK 2022-06-08 44,000000 44,709999 43,889999 44,200001 11388936,000000
GSK 2022-06-07 42,970001 44,270000 42,970001 44,250000 13480291,000000
GSK 2022-06-06 43,209999 43,209999 42,669998 42,810001 3742918,000000
GSK 2022-06-03 43,139999 43,360001 42,709999 42,720001 4956388,000000
GSK 2022-06-02 43,290001 43,400002 42,689999 43,389999 4270893,000000
GSK 2022-06-01 43,740002 43,759998 42,810001 43,040001 6060115,000000
GSK 2022-05-31 43,930000 44,119999 43,779999 43,900002 7938438,000000
GSK 2022-05-27 44,220001 44,220001 43,860001 44,060001 5720942,000000
GSK 2022-05-26 44,759998 44,919998 44,290001 44,419998 5214425,000000
GSK 2022-05-25 44,970001 45,090000 44,619999 44,970001 6469397,000000
GSK 2022-05-24 44,970001 45,000000 44,619999 44,720001 4665089,000000
GSK 2022-05-23 44,849998 45,139999 44,680000 44,750000 6773453,000000
GSK 2022-05-20 44,189999 44,540001 43,810001 44,520000 7471618,000000
GSK 2022-05-19 43,080002 43,759998 43,060001 43,560001 7841677,000000
GSK 2022-05-18 44,380001 44,480000 43,599998 43,630001 4778724,000000
GSK 2022-05-17 44,639999 44,900002 44,400002 44,709999 4454733,000000
GSK 2022-05-13 42,889999 43,340000 42,779999 43,320000 6015861,000000
GSK 2022-05-12 42,330002 42,610001 42,130001 42,470001 6166005,000000
GSK 2022-05-11 43,020000 43,509998 42,520000 42,529999 8981964,000000
GSK 2022-05-10 43,320000 43,630001 43,220001 43,419998 7716339,000000
GSK 2022-05-09 43,450001 43,540001 43,049999 43,160000 4244837,000000
GSK 2022-05-06 44,000000 44,330002 43,790001 44,090000 5258341,000000
GSK 2022-05-05 44,680000 44,779999 44,139999 44,389999 4651637,000000
GSK 2022-05-04 45,029999 45,290001 44,410000 45,160000 5414912,000000
GSK 2022-05-03 45,230000 45,380001 44,860001 45,119999 5163000,000000
GSK 2022-05-02 45,150002 45,279999 44,259998 44,720001 3831274,000000
GSK 2022-04-29 45,549999 45,660000 45,209999 45,279999 4391842,000000
GSK 2022-04-27 45,160000 45,849998 44,939999 45,439999 5974756,000000
GSK 2022-04-26 44,930000 45,169998 44,360001 44,389999 4637531,000000
GSK 2022-04-25 44,520000 45,189999 44,400002 45,139999 4138496,000000
GSK 2022-04-22 45,209999 45,369999 44,830002 44,869999 3789499,000000
GSK 2022-04-21 45,759998 45,970001 45,490002 45,689999 5237726,000000
GSK 2022-04-20 45,750000 46,029999 45,520000 45,840000 4406987,000000
GSK 2022-04-19 45,959999 46,250000 45,830002 45,889999 3124684,000000
GSK 2022-04-18 46,110001 46,480000 46,060001 46,200001 2382769,000000
GSK 2022-04-14 46,660000 46,740002 46,259998 46,320000 3680561,000000
GSK 2022-04-13 46,669998 46,880001 46,220001 46,849998 4721631,000000
GSK 2022-04-12 46,779999 46,799999 46,360001 46,529999 5844298,000000
GSK 2022-04-11 46,869999 46,970001 46,380001 46,480000 5088925,000000
GSK 2022-04-08 46,290001 46,740002 46,240002 46,639999 3863670,000000
GSK 2022-04-07 45,450001 46,299999 45,389999 46,230000 6041384,000000
GSK 2022-04-06 44,980000 45,740002 44,779999 45,720001 5374733,000000
GSK 2022-04-05 44,270000 45,080002 44,220001 44,570000 4729786,000000
GSK 2022-04-04 43,700001 43,779999 43,500000 43,750000 3407720,000000
GSK 2022-04-01 43,560001 43,919998 43,459999 43,889999 3991742,000000
GSK 2022-03-31 43,930000 43,970001 43,500000 43,560001 3051499,000000
GSK 2022-03-30 43,570000 44,020000 43,470001 43,700001 5146160,000000
GSK 2022-03-29 43,910000 43,990002 43,060001 43,290001 4571517,000000
GSK 2022-03-28 43,419998 43,500000 43,189999 43,369999 2962158,000000
GSK 2022-03-25 43,160000 43,490002 43,150002 43,279999 9613905,000000
GSK 2022-03-24 43,220001 43,490002 43,070000 43,299999 3028347,000000
GSK 2022-03-23 43,060001 43,290001 42,910000 42,910000 2800729,000000
GSK 2022-03-22 43,520000 43,520000 43,080002 43,230000 5718716,000000
GSK 2022-03-21 43,090000 43,259998 42,750000 42,840000 4729534,000000
GSK 2022-03-18 42,669998 43,060001 42,610001 43,020000 4160350,000000
GSK 2022-03-17 42,119999 43,349998 42,119999 43,049999 4544706,000000
GSK 2022-03-16 41,869999 42,240002 41,570000 42,099998 4829412,000000
GSK 2022-03-15 41,240002 41,779999 41,060001 41,700001 4212369,000000
GSK 2022-03-14 41,020000 41,560001 40,759998 40,770000 4588146,000000
GSK 2022-03-11 40,849998 41,130001 40,540001 40,560001 4677438,000000
GSK 2022-03-10 40,720001 41,099998 40,439999 40,830002 4857586,000000
GSK 2022-03-09 41,020000 41,560001 40,820000 41,340000 10436327,000000
GSK 2022-03-08 39,869999 40,590000 39,619999 39,980000 6824436,000000
GSK 2022-03-07 39,680000 39,880001 39,220001 39,459999 5712347,000000
GSK 2022-03-04 39,990002 40,380001 39,840000 40,180000 7891208,000000
GSK 2022-03-03 41,689999 41,880001 41,189999 41,450001 7505922,000000
GSK 2022-03-02 41,470001 42,200001 41,410000 42,029999 4359095,000000
GSK 2022-03-01 41,930000 42,270000 41,419998 41,549999 3341895,000000
GSK 2022-02-28 41,930000 42,099998 41,389999 41,860001 5505230,000000
GSK 2022-02-25 42,029999 42,830002 41,939999 42,680000 4373186,000000
GSK 2022-02-24 41,330002 41,599998 40,560001 41,189999 6409542,000000
GSK 2022-02-23 43,500000 43,529999 43,040001 43,119999 3731673,000000
GSK 2022-02-22 42,639999 42,970001 42,450001 42,689999 8814186,000000
GSK 2022-02-18 43,439999 43,320000 42,919998 43,040001 5180252,000000
GSK 2022-02-17 43,439999 43,549999 43,070000 43,320000 2546537,000000
GSK 2022-02-16 43,299999 43,480000 43,160000 43,389999 3654511,000000
GSK 2022-02-15 43,209999 43,790001 43,189999 43,619999 5448709,000000
GSK 2022-02-14 44,040001 44,060001 42,669998 42,869999 8086024,000000
GSK 2022-02-11 44,369999 44,689999 44,259998 44,299999 3149897,000000
GSK 2022-02-10 44,709999 45,500000 44,330002 44,439999 7591182,000000
GSK 2022-02-09 44,650002 44,900002 44,189999 44,259998 3879053,000000
GSK 2022-02-08 45,290001 45,290001 44,860001 45,220001 6885543,000000
GSK 2022-02-07 44,770000 45,080002 44,740002 44,990002 3336268,000000
GSK 2022-02-04 44,930000 45,180000 44,779999 44,799999 6725910,000000
GSK 2022-02-03 45,320000 45,380001 44,919998 44,919998 4929899,000000
GSK 2022-02-02 45,049999 45,759998 44,970001 45,700001 3900693,000000
GSK 2022-02-01 45,000000 45,240002 44,849998 45,189999 3077381,000000
GSK 2022-01-31 44,770000 44,939999 44,540001 44,820000 2913716,000000
GSK 2022-01-28 45,240002 45,310001 44,820000 45,250000 3858685,000000
GSK 2022-01-27 44,619999 45,840000 44,619999 45,740002 7916388,000000
GSK 2022-01-26 44,490002 44,680000 43,990002 44,150002 4039838,000000
GSK 2022-01-25 44,009998 44,520000 43,720001 44,369999 4505951,000000
GSK 2022-01-24 44,580002 44,639999 43,570000 44,380001 9002738,000000
GSK 2022-01-21 45,080002 45,470001 44,840000 45,099998 5335835,000000
GSK 2022-01-20 45,169998 45,290001 44,790001 44,880001 5638362,000000
GSK 2022-01-19 45,959999 46,330002 45,520000 45,689999 8312379,000000
GSK 2022-01-18 46,369999 46,860001 46,310001 46,820000 9039059,000000
GSK 2022-01-14 45,310001 45,669998 45,209999 45,470001 3395971,000000
GSK 2022-01-13 45,430000 45,439999 45,009998 45,060001 3355292,000000
GSK 2022-01-12 45,290001 45,320000 45,099998 45,240002 3595053,000000
GSK 2022-01-11 44,669998 45,080002 44,529999 45,040001 4126043,000000
GSK 2022-01-10 43,869999 44,840000 43,849998 44,840000 3941023,000000
GSK 2022-01-07 43,599998 44,009998 43,549999 43,849998 2830734,000000
GSK 2022-01-06 43,540001 43,639999 43,279999 43,369999 2578793,000000
GSK 2022-01-05 43,950001 44,220001 43,590000 43,599998 3625481,000000
GSK 2022-01-04 43,570000 43,840000 43,410000 43,540001 3160832,000000
GSK 2022-01-03 44,110001 44,180000 43,470001 43,669998 2324634,000000
GSK 2021-12-31 44,080002 44,259998 43,990002 44,099998 2143332,000000
GSK 2021-12-30 44,430000 44,560001 44,119999 44,119999 2219613,000000
GSK 2021-12-29 44,160000 44,470001 44,099998 44,439999 2736079,000000
GSK 2021-12-28 43,990002 44,150002 43,880001 44,110001 2166958,000000
GSK 2021-12-27 43,930000 44,119999 43,779999 44,090000 2034149,000000
GSK 2021-12-23 43,779999 44,090000 43,750000 43,759998 2993610,000000
GSK 2021-12-22 43,389999 43,820000 43,299999 43,770000 3031365,000000
GSK 2021-12-21 43,070000 43,450001 42,900002 43,360001 4389130,000000
GSK 2021-12-20 42,790001 43,080002 42,650002 43,060001 4479915,000000
GSK 2021-12-17 43,599998 43,830002 43,099998 43,099998 5199421,000000
GSK 2021-12-16 43,250000 43,889999 43,220001 43,820000 5873616,000000
GSK 2021-12-15 42,880001 43,709999 42,799999 43,660000 4574523,000000
GSK 2021-12-14 42,799999 43,060001 42,689999 42,900002 2766082,000000
GSK 2021-12-13 43,070000 43,250000 42,959999 43,110001 2675983,000000
GSK 2021-12-10 42,799999 43,270000 42,770000 43,169998 3790554,000000
GSK 2021-12-09 42,900002 42,939999 42,610001 42,799999 2904900,000000
GSK 2021-12-08 42,610001 42,790001 42,380001 42,669998 3373506,000000
GSK 2021-12-07 41,939999 42,419998 41,810001 42,380001 5492077,000000
GSK 2021-12-06 41,889999 42,119999 41,750000 41,759998 3077994,000000
GSK 2021-12-03 41,419998 41,509998 41,020000 41,250000 4079000,000000
GSK 2021-12-02 41,619999 41,830002 41,369999 41,490002 4492344,000000
GSK 2021-12-01 41,400002 41,740002 41,279999 41,369999 3901737,000000
GSK 2021-11-30 41,480000 41,669998 40,930000 41,119999 3969347,000000
GSK 2021-11-29 41,250000 41,480000 41,119999 41,360001 4305957,000000
GSK 2021-11-26 41,230000 41,320000 40,810001 41,020000 2764931,000000
GSK 2021-11-24 41,669998 41,700001 41,419998 41,599998 2819994,000000
GSK 2021-11-23 41,290001 41,700001 41,250000 41,599998 3296884,000000
GSK 2021-11-22 41,430000 41,630001 41,279999 41,290001 3059723,000000
GSK 2021-11-19 41,810001 41,860001 41,450001 41,590000 4339975,000000
GSK 2021-11-18 41,549999 41,650002 41,230000 41,500000 4876692,000000
GSK 2021-11-17 42,259998 42,709999 42,209999 42,549999 4796460,000000
GSK 2021-11-16 42,389999 42,700001 42,250000 42,450001 6739124,000000
GSK 2021-11-15 43,150002 43,380001 42,980000 43,169998 4132501,000000
GSK 2021-11-12 43,480000 43,540001 43,230000 43,360001 3530949,000000
GSK 2021-11-11 43,060001 43,279999 43,009998 43,230000 2310578,000000
GSK 2021-11-10 43,380001 43,470001 43,200001 43,200001 3512340,000000
GSK 2021-11-09 42,869999 42,939999 42,720001 42,730000 2743552,000000
GSK 2021-11-08 43,020000 43,130001 42,759998 42,770000 3767932,000000
GSK 2021-11-05 43,000000 43,500000 42,810001 43,490002 5288392,000000
GSK 2021-11-04 42,970001 43,080002 42,779999 43,000000 4247696,000000
GSK 2021-11-03 43,150002 43,610001 43,049999 43,529999 5376076,000000
GSK 2021-11-02 42,880001 43,200001 42,630001 42,799999 6323197,000000
GSK 2021-11-01 42,369999 42,900002 42,330002 42,590000 5527055,000000
GSK 2021-10-29 41,980000 42,330002 41,840000 42,330002 5219053,000000
GSK 2021-10-28 41,320000 42,189999 41,290001 42,119999 7716161,000000
GSK 2021-10-27 40,299999 40,570000 39,959999 40,419998 7605449,000000
GSK 2021-10-26 39,919998 40,209999 39,860001 40,180000 4943881,000000
GSK 2021-10-25 39,810001 39,869999 39,650002 39,810001 4318063,000000
GSK 2021-10-22 39,630001 39,810001 39,590000 39,770000 4841128,000000
GSK 2021-10-21 39,369999 39,560001 39,279999 39,549999 5201730,000000
GSK 2021-10-20 39,250000 39,540001 39,160000 39,459999 3429488,000000
GSK 2021-10-19 38,880001 39,360001 38,849998 39,169998 3371981,000000
GSK 2021-10-18 38,820000 38,849998 38,590000 38,650002 2740660,000000
GSK 2021-10-15 38,770000 39,029999 38,709999 39,009998 3255966,000000
GSK 2021-10-14 38,910000 38,939999 38,680000 38,720001 4475528,000000
GSK 2021-10-13 38,419998 39,040001 38,419998 38,799999 5158476,000000
GSK 2021-10-12 39,200001 39,259998 38,580002 38,639999 7472733,000000
GSK 2021-10-11 38,540001 38,630001 38,240002 38,240002 3521760,000000
GSK 2021-10-08 38,799999 38,990002 38,639999 38,709999 5345059,000000
GSK 2021-10-07 38,290001 38,830002 38,240002 38,660000 2846279,000000
GSK 2021-10-06 38,000000 38,200001 37,799999 38,130001 4438308,000000
GSK 2021-10-05 38,360001 38,509998 38,209999 38,220001 2368099,000000
GSK 2021-10-04 38,270000 38,660000 38,209999 38,410000 4381933,000000
GSK 2021-10-01 38,240002 38,349998 37,959999 38,130001 5687232,000000
GSK 2021-09-30 38,480000 38,580002 38,200001 38,209999 2666712,000000
GSK 2021-09-29 38,110001 38,419998 38,080002 38,330002 3747567,000000
GSK 2021-09-28 38,220001 38,270000 37,900002 38,049999 3405687,000000
GSK 2021-09-27 38,509998 38,669998 38,349998 38,500000 2817365,000000
GSK 2021-09-24 38,540001 38,700001 38,369999 38,389999 4282978,000000
GSK 2021-09-23 39,439999 39,610001 39,330002 39,340000 4075157,000000
GSK 2021-09-22 39,250000 39,650002 39,119999 39,279999 4687584,000000
GSK 2021-09-21 39,000000 39,279999 38,970001 39,080002 4446530,000000
GSK 2021-09-20 38,389999 39,060001 38,310001 38,849998 5024897,000000
GSK 2021-09-17 38,959999 39,080002 38,570000 38,930000 3449051,000000
GSK 2021-09-16 39,099998 39,169998 38,790001 39,110001 1888402,000000
GSK 2021-09-15 39,259998 39,340000 39,060001 39,220001 2825192,000000
GSK 2021-09-14 39,720001 39,849998 39,330002 39,369999 2982673,000000
GSK 2021-09-13 40,029999 40,029999 39,619999 39,759998 3693976,000000
GSK 2021-09-10 40,009998 40,049999 39,660000 39,750000 2999112,000000
GSK 2021-09-09 40,419998 40,419998 39,770000 39,779999 3235975,000000
GSK 2021-09-08 40,459999 40,630001 40,310001 40,520000 3611578,000000
GSK 2021-09-07 41,259998 41,290001 40,869999 40,939999 2865981,000000
GSK 2021-09-03 41,419998 41,720001 41,209999 41,610001 2848322,000000
GSK 2021-09-02 41,139999 41,480000 41,119999 41,430000 2263157,000000
GSK 2021-09-01 41,020000 41,209999 40,880001 41,110001 2891765,000000
GSK 2021-08-31 40,660000 40,869999 40,570000 40,740002 2352344,000000
GSK 2021-08-30 40,830002 40,970001 40,759998 40,910000 1192285,000000
GSK 2021-08-27 41,020000 41,169998 40,830002 40,830002 2650427,000000
GSK 2021-08-26 41,029999 41,110001 40,869999 40,950001 1927156,000000
GSK 2021-08-25 41,130001 41,180000 40,970001 41,110001 2560541,000000
GSK 2021-08-24 41,099998 41,209999 40,860001 41,029999 2673688,000000
GSK 2021-08-23 41,750000 41,830002 41,450001 41,490002 4630043,000000
GSK 2021-08-20 41,740002 42,020000 41,660000 41,849998 1922417,000000
GSK 2021-08-19 41,709999 42,040001 41,630001 41,810001 2867051,000000
GSK 2021-08-18 42,400002 42,680000 42,119999 42,150002 4042825,000000
GSK 2021-08-17 42,000000 42,360001 41,990002 42,330002 2268233,000000
GSK 2021-08-16 41,810001 42,180000 41,810001 42,080002 2356547,000000
GSK 2021-08-13 41,580002 41,980000 41,540001 41,970001 2110269,000000
GSK 2021-08-12 41,180000 41,330002 41,080002 41,259998 1999634,000000
GSK 2021-08-11 41,200001 41,200001 41,000000 41,110001 3357013,000000
GSK 2021-08-10 40,590000 40,740002 40,540001 40,650002 4383999,000000
GSK 2021-08-09 4069,000000 40,770000 40,450001 40,580002 2340779,000000
GSK 2021-08-06 40,529999 40,630001 40,340000 40,410000 2532194,000000
GSK 2021-08-05 40,779999 40,930000 40,630001 40,919998 3608499,000000
GSK 2021-08-04 40,660000 40,820000 40,360001 40,500000 3816514,000000
GSK 2021-08-03 40,290001 40,650002 40,259998 40,639999 3548672,000000
GSK 2021-08-02 39,919998 40,310001 39,700001 40,240002 4930792,000000
GSK 2021-07-30 40,060001 40,169998 39,939999 40,139999 3634253,000000
GSK 2021-07-29 40,099998 40,400002 39,849998 40,099998 5340824,000000
GSK 2021-07-28 39,099998 39,610001 38,930000 39,500000 4333408,000000
GSK 2021-07-27 39,180000 39,570000 39,000000 39,520000 4142143,000000
GSK 2021-07-26 39,180000 39,240002 38,990002 39,020000 3032588,000000
GSK 2021-07-23 39,500000 39,599998 39,380001 39,509998 3755741,000000
GSK 2021-07-22 39,369999 39,450001 39,209999 39,230000 5947751,000000
GSK 2021-07-21 39,369999 39,450001 39,209999 39,279999 706440,000000
GSK 2021-07-20 38,950001 39,330002 38,869999 39,090000 5887271,000000
GSK 2021-07-19 39,139999 39,330002 38,990002 39,299999 4822778,000000
GSK 2021-07-16 39,700001 39,959999 39,540001 39,849998 3757095,000000
GSK 2021-07-15 39,970001 40,009998 39,560001 39,619999 3253991,000000
GSK 2021-07-14 40,340000 40,560001 40,220001 40,450001 3242831,000000
GSK 2021-07-13 40,320000 40,590000 40,290001 40,529999 2817334,000000
GSK 2021-07-12 40,250000 40,630001 40,230000 40,369999 2848306,000000
GSK 2021-07-09 40,000000 40,270000 40,009998 40,160000 3042922,000000
GSK 2021-07-08 40,060001 40,020000 39,619999 39,970001 2985704,000000
GSK 2021-07-07 40,060001 40,320000 39,959999 40,240002 3009266,000000
GSK 2021-07-06 40,330002 40,369999 39,910000 40,060001 1923381,000000
GSK 2021-07-02 40,099998 40,439999 39,990002 40,410000 1921297,000000
GSK 2021-07-01 39,959999 40,430000 39,900002 40,169998 3880770,000000
GSK 2021-06-30 39,830002 39,959999 39,650002 39,820000 4883382,000000
GSK 2021-06-29 39,970001 40,090000 39,860001 39,950001 1756625,000000
GSK 2021-06-28 39,970001 40,060001 39,849998 39,880001 2410731,000000
GSK 2021-06-25 39,700001 39,860001 39,599998 39,779999 6246194,000000
GSK 2021-06-24 40,480000 39,970001 39,540001 39,700001 14113966,000000
GSK 2021-06-23 40,480000 40,580002 39,759998 39,849998 14381773,000000
GSK 2021-06-22 39,500000 39,520000 39,029999 39,080002 3485948,000000
GSK 2021-06-21 39,779999 39,900002 39,630001 39,779999 3784899,000000
GSK 2021-06-18 39,970001 40,130001 39,779999 39,840000 9920994,000000
GSK 2021-06-17 40,470001 40,650002 40,250000 40,570000 2765018,000000
GSK 2021-06-16 40,939999 41,439999 40,610001 40,660000 4982181,000000
GSK 2021-06-15 40,430000 40,580002 40,380001 40,570000 2426459,000000
GSK 2021-06-14 40,270000 40,490002 40,169998 40,490002 3044704,000000
GSK 2021-06-11 40,250000 40,299999 39,970001 40,150002 2858304,000000
GSK 2021-06-10 39,849998 40,240002 39,840000 40,230000 6521408,000000
GSK 2021-06-09 39,299999 39,549999 39,250000 39,549999 3320591,000000
GSK 2021-06-08 39,090000 39,110001 38,660000 38,820000 2909046,000000
GSK 2021-06-07 38,980000 38,990002 38,730000 38,750000 4290287,000000
GSK 2021-06-04 38,840000 38,950001 38,750000 38,900002 2909925,000000
GSK 2021-06-03 38,410000 38,720001 38,330002 38,709999 3693882,000000
GSK 2021-06-02 38,400002 38,570000 38,349998 38,389999 2917319,000000
GSK 2021-06-01 38,820000 38,849998 38,270000 38,349998 2949594,000000
GSK 2021-05-28 38,520000 38,810001 38,509998 38,770000 3873923,000000
GSK 2021-05-27 38,400002 38,669998 38,189999 38,490002 6302000,000000
GSK 2021-05-26 38,700001 38,799999 38,500000 38,709999 2832200,000000
GSK 2021-05-25 38,849998 38,860001 38,590000 38,660000 2936800,000000
GSK 2021-05-24 38,869999 38,970001 38,639999 38,669998 4602700,000000
GSK 2021-05-21 38,930000 39,029999 38,770000 38,849998 3048500,000000
GSK 2021-05-20 38,720001 39,130001 38,689999 39,029999 2543700,000000
GSK 2021-05-19 39,299999 39,439999 39,130001 38,720001 4337100,000000
GSK 2021-05-18 39,730000 39,790001 39,549999 39,029999 4470000,000000
GSK 2021-05-17 39,250000 39,700001 39,250000 39,060001 4702600,000000
GSK 2021-05-14 39,020000 39,230000 38,990002 38,560001 3641800,000000
GSK 2021-05-13 38,220001 38,709999 38,200001 38,139999 4444000,000000
GSK 2021-05-12 38,369999 38,630001 38,240002 37,830002 3692600,000000
GSK 2021-05-11 37,970001 38,290001 37,900002 37,680000 4459100,000000
GSK 2021-05-10 38,639999 38,740002 38,480000 38,009998 3411100,000000
GSK 2021-05-07 38,099998 38,419998 38,060001 37,840000 3004000,000000
GSK 2021-05-06 37,650002 37,930000 37,599998 37,400002 3108400,000000
GSK 2021-05-05 37,549999 37,810001 37,549999 37,270000 1402300,000000
GSK 2021-05-04 37,599998 37,709999 37,430000 37,000000 7518600,000000
GSK 2021-05-03 37,380001 37,730000 37,369999 37,160000 4074700,000000
GSK 2021-04-30 37,730000 37,880001 37,310001 36,840000 3388900,000000
GSK 2021-04-29 37,799999 37,840000 37,419998 37,000000 3016800,000000
GSK 2021-04-28 37,630001 37,820000 37,570000 37,189999 2926800,000000
GSK 2021-04-27 37,770000 37,869999 37,619999 37,220001 3471000,000000
GSK 2021-04-26 37,779999 37,869999 37,599998 37,270000 3581100,000000
GSK 2021-04-23 37,619999 37,779999 37,570000 37,230000 4946000,000000
GSK 2021-04-22 37,810001 37,950001 37,590000 37,169998 5149200,000000
GSK 2021-04-21 37,970001 38,330002 37,939999 37,740002 4294200,000000
GSK 2021-04-20 37,500000 37,810001 37,450001 37,189999 5501300,000000
GSK 2021-04-19 37,790001 38,049999 37,669998 37,470001 5082700,000000
GSK 2021-04-16 37,810001 37,900002 37,619999 37,240002 7972500,000000
GSK 2021-04-15 37,660000 38,259998 37,590000 37,180000 20171400,000000
GSK 2021-04-14 36,279999 36,320000 35,980000 35,639999 4279900,000000
GSK 2021-04-13 35,990002 36,200001 35,849998 35,560001 3300200,000000
GSK 2021-04-12 36,040001 36,200001 36,009998 35,580002 7287300,000000
GSK 2021-04-09 36,349998 36,669998 36,310001 36,160000 3803500,000000
GSK 2021-04-08 36,520000 36,669998 36,430000 35,970001 4260600,000000
GSK 2021-04-07 36,230000 36,330002 35,959999 35,580002 3764300,000000
GSK 2021-04-06 36,110001 36,209999 35,939999 35,540001 8276300,000000
GSK 2021-04-05 35,860001 36,230000 35,840000 35,599998 6518600,000000
GSK 2021-04-01 35,750000 35,919998 35,639999 35,340000 7871500,000000
GSK 2021-03-31 36,259998 36,270000 35,680000 35,209999 6166100,000000
GSK 2021-03-30 36,349998 36,490002 36,270000 35,880001 3589200,000000
GSK 2021-03-29 36,369999 36,799999 36,349998 36,200001 3082400,000000
GSK 2021-03-26 35,970001 36,689999 35,950001 36,180000 3552800,000000
GSK 2021-03-25 35,799999 36,090000 35,689999 35,590000 4759000,000000
GSK 2021-03-24 35,680000 36,040001 35,500000 35,389999 5863500,000000
GSK 2021-03-23 36,250000 36,349998 35,950001 35,509998 5362200,000000
GSK 2021-03-22 36,340000 36,740002 36,330002 36,180000 3197700,000000
GSK 2021-03-19 36,400002 36,660000 36,270000 36,139999 3715100,000000
GSK 2021-03-18 36,410000 36,740002 36,360001 35,990002 4757500,000000
GSK 2021-03-17 36,430000 36,439999 36,090000 35,860001 6140400,000000
GSK 2021-03-16 35,910000 36,419998 35,860001 35,860001 5084200,000000
GSK 2021-03-15 35,610001 35,889999 35,320000 35,400002 6019800,000000
GSK 2021-03-12 35,439999 35,549999 35,340000 35,060001 5867700,000000
GSK 2021-03-11 35,360001 35,700001 35,340000 35,070000 4871800,000000
GSK 2021-03-10 35,610001 35,750000 35,320000 35,119999 4750000,000000
GSK 2021-03-09 35,680000 35,680000 35,090000 34,630001 5805000,000000
GSK 2021-03-08 34,790001 35,270000 34,639999 34,500000 6887100,000000
GSK 2021-03-05 34,360001 34,970001 34,330002 34,439999 6448400,000000
GSK 2021-03-04 34,619999 34,880001 33,880001 33,820000 7767700,000000
GSK 2021-03-03 34,000000 34,320000 33,849998 33,779999 6310400,000000
GSK 2021-03-02 34,180000 34,360001 34,060001 33,630001 5657900,000000
GSK 2021-03-01 33,880001 33,900002 33,680000 33,279999 5473500,000000
GSK 2021-02-26 34,240002 34,240002 33,529999 33,160000 7642600,000000
GSK 2021-02-25 34,680000 34,779999 34,240002 33,919998 6108500,000000
GSK 2021-02-24 34,509998 34,750000 34,419998 34,209999 6391900,000000
GSK 2021-02-23 34,650002 34,700001 34,279999 33,919998 7992500,000000
GSK 2021-02-22 34,540001 34,580002 34,240002 33,980000 6862200,000000
GSK 2021-02-19 34,660000 34,660000 34,389999 33,970001 7347600,000000
GSK 2021-02-18 34,900002 35,009998 34,669998 34,230000 7567500,000000
GSK 2021-02-17 35,599998 35,980000 35,520000 34,820000 7901100,000000
GSK 2021-02-16 35,849998 35,900002 35,580002 34,560001 8513200,000000
GSK 2021-02-12 35,439999 35,820000 35,349998 34,669998 5970500,000000
GSK 2021-02-11 35,310001 35,389999 35,009998 34,240002 7514400,000000
GSK 2021-02-10 35,799999 35,840000 35,419998 34,450001 5264800,000000
GSK 2021-02-09 35,470001 35,869999 35,430000 34,650002 8183700,000000
GSK 2021-02-08 35,369999 35,470001 35,139999 34,369999 9004100,000000
GSK 2021-02-05 35,000000 35,259998 34,779999 34,180000 10640400,000000
GSK 2021-02-04 35,740002 35,849998 35,180000 34,290001 12525800,000000
GSK 2021-02-03 36,110001 36,669998 35,310001 34,330002 26058900,000000
GSK 2021-02-02 37,639999 37,700001 37,419998 36,439999 3827300,000000
GSK 2021-02-01 37,570000 37,599998 37,259998 36,189999 3010800,000000
GSK 2021-01-29 37,560001 37,830002 37,040001 36,110001 5113900,000000
GSK 2021-01-28 38,200001 38,490002 38,020000 36,860001 3692500,000000
GSK 2021-01-27 38,799999 38,840000 38,139999 37,009998 4903800,000000
GSK 2021-01-26 39,029999 39,310001 38,959999 38,040001 3825500,000000
GSK 2021-01-25 38,410000 38,970001 38,360001 37,730000 3915500,000000
GSK 2021-01-22 37,639999 38,520000 37,480000 37,180000 5397800,000000
GSK 2021-01-21 37,950001 37,970001 37,560001 36,619999 4304400,000000
GSK 2021-01-20 37,959999 38,150002 37,750000 36,849998 7736700,000000
GSK 2021-01-19 38,619999 38,660000 38,369999 37,360001 4135500,000000
GSK 2021-01-15 38,410000 38,660000 38,209999 37,290001 3100900,000000
GSK 2021-01-14 37,950001 38,389999 37,770000 36,990002 3326500,000000
GSK 2021-01-13 37,619999 37,840000 37,560001 36,520000 3934000,000000
GSK 2021-01-12 37,820000 37,900002 37,270000 36,310001 6253400,000000
GSK 2021-01-11 37,820000 38,099998 37,810001 36,770000 4104800,000000
GSK 2021-01-08 38,130001 38,480000 38,009998 37,160000 3361600,000000
GSK 2021-01-07 37,930000 38,220001 37,849998 36,900002 3703500,000000
GSK 2021-01-06 38,119999 38,669998 38,110001 37,139999 4372600,000000
GSK 2021-01-05 37,630001 37,740002 37,330002 36,520000 3449000,000000
GSK 2021-01-04 37,720001 37,799999 37,320000 36,580002 4826800,000000
GSK 2020-12-31 36,810001 36,860001 36,470001 35,669998 2783200,000000
GSK 2020-12-30 37,169998 37,240002 36,900002 35,900002 3076800,000000
GSK 2020-12-29 37,209999 37,380001 36,860001 35,849998 4666300,000000
GSK 2020-12-28 36,790001 36,790001 36,169998 35,180000 2876300,000000
GSK 2020-12-24 36,360001 36,360001 36,020000 35,029999 1293300,000000
GSK 2020-12-23 36,400002 36,480000 36,180000 35,119999 2683500,000000
GSK 2020-12-22 36,119999 36,279999 35,980000 34,980000 3837700,000000
GSK 2020-12-21 36,049999 36,290001 35,799999 35,110001 4164300,000000
GSK 2020-12-18 37,189999 37,230000 36,770000 35,869999 5842400,000000
GSK 2020-12-17 37,410000 37,470001 37,130001 36,189999 3565300,000000
GSK 2020-12-16 37,090000 37,180000 36,869999 35,750000 3476300,000000
GSK 2020-12-15 36,910000 36,930000 36,570000 35,689999 5356000,000000
GSK 2020-12-14 37,660000 37,669998 36,830002 35,700001 6061800,000000
GSK 2020-12-11 37,770000 37,849998 37,459999 36,439999 4246600,000000
GSK 2020-12-10 37,869999 38,160000 37,820000 36,810001 3419700,000000
GSK 2020-12-09 37,849998 37,880001 37,520000 36,680000 5054000,000000
GSK 2020-12-08 37,220001 37,830002 37,200001 36,490002 3467200,000000
GSK 2020-12-07 37,599998 37,700001 37,320000 36,410000 3842000,000000
GSK 2020-12-04 37,650002 37,860001 37,480000 36,349998 4021500,000000
GSK 2020-12-03 37,320000 37,419998 37,080002 36,130001 5785600,000000
GSK 2020-12-02 37,279999 37,639999 37,279999 36,250000 4170300,000000
GSK 2020-12-01 37,119999 37,580002 37,090000 36,369999 5832600,000000
GSK 2020-11-30 37,320000 37,349998 36,730000 35,660000 7418700,000000
GSK 2020-11-27 36,919998 37,209999 36,849998 35,930000 2804400,000000
GSK 2020-11-25 36,919998 37,250000 36,799999 36,090000 3636700,000000
GSK 2020-11-24 36,770000 37,209999 36,720001 35,950001 4958600,000000
GSK 2020-11-23 36,910000 36,919998 36,480000 35,610001 5734400,000000
GSK 2020-11-20 37,139999 37,200001 36,880001 35,889999 4273900,000000
GSK 2020-11-19 37,169998 37,220001 36,849998 36,000000 5340500,000000
GSK 2020-11-18 37,330002 37,349998 36,520000 35,450001 10821500,000000
GSK 2020-11-17 37,279999 37,500000 37,029999 36,009998 9395700,000000
GSK 2020-11-16 38,410000 38,540001 37,900002 36,889999 5164700,000000
GSK 2020-11-13 37,779999 38,299999 37,779999 37,130001 3449000,000000
GSK 2020-11-12 37,990002 38,169998 37,669998 36,590000 4168000,000000
GSK 2020-11-11 38,910000 39,270000 38,680000 37,490002 7565200,000000
GSK 2020-11-10 39,070000 39,139999 38,540001 37,160000 6190900,000000
GSK 2020-11-09 37,990002 38,020000 37,459999 35,880001 6280400,000000
GSK 2020-11-06 37,080002 37,150002 36,750000 35,259998 4755200,000000
GSK 2020-11-05 37,389999 37,430000 36,689999 35,220001 6602400,000000
GSK 2020-11-04 36,340000 37,119999 36,310001 35,000000 10922000,000000
GSK 2020-11-03 35,090000 35,480000 35,040001 33,750000 6187300,000000
GSK 2020-11-02 34,200001 34,430000 34,020000 32,919998 4582000,000000
GSK 2020-10-30 33,480000 33,730000 33,259998 31,980000 5682500,000000
GSK 2020-10-29 33,939999 34,130001 33,480000 32,500000 6562100,000000
GSK 2020-10-28 34,660000 34,700001 33,869999 32,490002 7482800,000000
GSK 2020-10-27 35,459999 35,779999 35,310001 33,830002 6664700,000000
GSK 2020-10-26 35,430000 35,459999 34,990002 33,709999 3600000,000000
GSK 2020-10-23 35,410000 35,509998 34,980000 33,770000 5153600,000000
GSK 2020-10-22 35,220001 35,259998 34,889999 33,580002 6901800,000000
GSK 2020-10-21 35,680000 35,900002 35,310001 33,830002 7760100,000000
GSK 2020-10-20 36,169998 36,240002 35,779999 34,490002 5306000,000000
GSK 2020-10-19 36,619999 36,770000 36,080002 34,630001 3486800,000000
GSK 2020-10-16 36,459999 36,730000 36,400002 35,000000 3950300,000000
GSK 2020-10-15 35,990002 36,119999 35,709999 34,430000 6908000,000000
GSK 2020-10-14 37,459999 37,490002 37,009998 35,610001 2933800,000000
GSK 2020-10-13 37,490002 37,669998 37,070000 35,590000 5022300,000000
GSK 2020-10-12 37,700001 37,700001 37,380001 35,950001 3551600,000000
GSK 2020-10-09 37,580002 37,889999 37,480000 35,959999 3865200,000000
GSK 2020-10-08 36,919998 37,250000 36,869999 35,560001 3299000,000000
GSK 2020-10-07 36,639999 36,759998 36,500000 35,020000 3748300,000000
GSK 2020-10-06 37,470001 37,520000 36,720001 35,230000 4072500,000000
GSK 2020-10-05 37,380001 37,799999 37,369999 36,070000 2393000,000000
GSK 2020-10-02 37,160000 37,480000 37,090000 35,639999 3344600,000000
GSK 2020-10-01 37,610001 37,700001 36,980000 35,540001 3882900,000000
GSK 2020-09-30 38,110001 38,119999 37,500000 36,020000 3739700,000000
GSK 2020-09-29 37,599998 37,860001 37,270000 35,820000 2868200,000000
GSK 2020-09-28 37,840000 38,160000 37,779999 36,230000 3012800,000000
GSK 2020-09-25 37,310001 37,810001 37,290001 36,180000 3275200,000000
GSK 2020-09-24 37,580002 37,650002 37,090000 35,770000 3502900,000000
GSK 2020-09-23 38,610001 38,630001 37,750000 36,169998 3331700,000000
GSK 2020-09-22 37,950001 38,130001 37,700001 36,369999 3299300,000000
GSK 2020-09-21 38,529999 38,549999 37,700001 36,570000 4420800,000000
GSK 2020-09-18 39,779999 39,779999 39,180000 37,570000 3683900,000000
GSK 2020-09-17 39,430000 39,740002 39,250000 37,770000 2611900,000000
GSK 2020-09-16 39,450001 39,709999 39,389999 37,730000 2089300,000000
GSK 2020-09-15 39,439999 39,619999 39,230000 37,580002 1755800,000000
GSK 2020-09-14 39,150002 39,250000 39,020000 37,400002 1527200,000000
GSK 2020-09-11 39,099998 39,209999 38,849998 37,430000 2135400,000000
GSK 2020-09-10 39,470001 39,599998 38,700001 37,099998 2627000,000000
GSK 2020-09-09 39,930000 40,130001 39,750000 38,040001 3274000,000000
GSK 2020-09-08 39,139999 39,349998 38,820000 37,299999 3045900,000000
GSK 2020-09-04 38,919998 39,020000 37,980000 36,820000 3770800,000000
GSK 2020-09-03 39,869999 39,959999 38,810001 37,330002 2763800,000000
GSK 2020-09-02 39,500000 39,939999 39,400002 38,189999 2842700,000000
GSK 2020-09-01 39,299999 39,349998 38,709999 37,290001 3711700,000000
GSK 2020-08-31 39,590000 39,930000 39,490002 37,900002 2154600,000000
GSK 2020-08-28 39,730000 39,740002 39,349998 37,900002 2110300,000000
GSK 2020-08-27 40,230000 40,250000 39,619999 38,040001 2501300,000000
GSK 2020-08-26 40,020000 40,209999 39,919998 38,480000 1691200,000000
GSK 2020-08-25 40,380001 40,450001 40,029999 38,419998 1910100,000000
GSK 2020-08-24 40,560001 40,610001 40,020000 38,509998 3578500,000000
GSK 2020-08-21 40,000000 40,240002 39,860001 38,480000 2218100,000000
GSK 2020-08-20 40,619999 40,689999 40,410000 38,849998 1867200,000000
GSK 2020-08-19 41,320000 41,320000 40,720001 38,990002 1635100,000000
GSK 2020-08-18 41,220001 41,250000 40,919998 39,330002 1989500,000000
GSK 2020-08-17 40,709999 41,250000 40,709999 39,360001 2691100,000000
GSK 2020-08-14 40,540001 40,779999 40,439999 38,810001 3258800,000000
GSK 2020-08-13 41,520000 41,560001 41,110001 39,419998 2853300,000000
GSK 2020-08-12 41,939999 42,400002 41,869999 39,880001 3314000,000000
GSK 2020-08-11 41,500000 41,529999 41,209999 39,060001 2881500,000000
GSK 2020-08-10 41,000000 41,020000 40,709999 38,730000 2171400,000000
GSK 2020-08-07 40,610001 40,849998 40,570000 38,580002 2948300,000000
GSK 2020-08-06 40,939999 41,080002 40,650002 38,750000 2896600,000000
GSK 2020-08-05 41,590000 41,660000 41,110001 38,980000 2362200,000000
GSK 2020-08-04 40,970001 41,320000 40,919998 39,009998 2188100,000000
GSK 2020-08-03 41,070000 41,549999 40,959999 39,060001 2940200,000000
GSK 2020-07-31 41,000000 41,049999 40,070000 38,139999 5236500,000000
GSK 2020-07-30 39,799999 40,320000 39,619999 38,070000 3566900,000000
GSK 2020-07-29 41,040001 41,070000 40,169998 38,389999 5061100,000000
GSK 2020-07-28 41,299999 41,660000 41,250000 39,070000 4145000,000000
GSK 2020-07-27 40,680000 40,990002 40,580002 38,669998 3000500,000000
GSK 2020-07-24 40,369999 40,509998 40,150002 38,110001 3716000,000000
GSK 2020-07-23 41,270000 41,290001 40,290001 38,119999 4425100,000000
GSK 2020-07-22 41,360001 41,549999 41,000000 38,939999 2072600,000000
GSK 2020-07-21 41,849998 41,869999 41,419998 39,320000 2905000,000000
GSK 2020-07-20 42,180000 42,400002 41,410000 39,330002 2945300,000000
GSK 2020-07-17 41,529999 41,950001 41,470001 39,560001 2624600,000000
GSK 2020-07-16 41,669998 41,740002 41,230000 39,250000 2747000,000000
GSK 2020-07-15 41,610001 42,099998 41,439999 39,680000 4900700,000000
GSK 2020-07-14 40,169998 40,759998 40,049999 38,500000 3781100,000000
GSK 2020-07-13 40,150002 40,669998 39,970001 37,900002 3284400,000000
GSK 2020-07-10 40,070000 40,169998 39,349998 37,750000 3433700,000000
GSK 2020-07-09 40,790001 41,000000 40,119999 38,189999 2770600,000000
GSK 2020-07-08 40,570000 40,790001 40,380001 38,529999 2253800,000000
GSK 2020-07-07 40,290001 40,830002 40,259998 38,200001 2064900,000000
GSK 2020-07-06 40,849998 41,320000 40,830002 38,790001 2162800,000000
GSK 2020-07-02 41,150002 41,279999 40,950001 38,990002 2713900,000000
GSK 2020-07-01 40,709999 41,119999 40,529999 38,650002 2473700,000000
GSK 2020-06-30 40,299999 40,919998 40,189999 38,580002 2322700,000000
GSK 2020-06-29 41,020000 41,070000 40,630001 38,549999 2373300,000000
GSK 2020-06-26 41,380001 41,480000 40,470001 38,360001 2567800,000000
GSK 2020-06-25 40,810001 41,150002 40,540001 38,900002 1886900,000000
GSK 2020-06-24 41,040001 41,340000 40,560001 38,470001 2305300,000000
GSK 2020-06-23 41,599998 42,150002 41,470001 39,340000 2381700,000000
GSK 2020-06-22 41,430000 41,480000 41,000000 38,990002 2218100,000000
GSK 2020-06-19 41,310001 41,430000 40,759998 38,880001 2284300,000000
GSK 2020-06-18 41,169998 41,320000 40,840000 38,730000 1918000,000000
GSK 2020-06-17 41,919998 42,029999 41,770000 39,570000 2895100,000000
GSK 2020-06-16 41,540001 41,580002 40,869999 39,080002 4449100,000000
GSK 2020-06-15 40,230000 40,919998 39,810001 38,520000 4211600,000000
GSK 2020-06-12 40,939999 41,060001 39,860001 38,230000 4365600,000000
GSK 2020-06-11 41,830002 41,860001 40,209999 38,029999 3837600,000000
GSK 2020-06-10 42,660000 42,770000 42,250000 40,119999 3428300,000000
GSK 2020-06-09 42,180000 42,279999 41,869999 39,610001 2937300,000000
GSK 2020-06-08 42,000000 42,369999 41,770000 40,080002 5348700,000000
GSK 2020-06-05 41,730000 42,070000 41,619999 39,439999 2779000,000000
GSK 2020-06-04 41,740002 42,130001 41,599998 39,400002 2802300,000000
GSK 2020-06-03 42,189999 42,320000 42,070000 39,840000 2638800,000000
GSK 2020-06-02 41,689999 42,060001 41,549999 39,759998 1993700,000000
GSK 2020-06-01 41,630001 41,889999 41,540001 39,590000 2187100,000000
HAL 2022-06-27 31,450001 32,299999 31,190001 32,230000 11575706,000000
HAL 2022-06-24 30,500000 31,430000 30,030001 30,950001 22959680,000000
HAL 2022-06-23 32,110001 32,299999 29,684999 30,040001 14893310,000000
HAL 2022-06-22 31,400000 32,615002 31,080000 32,090000 15926209,000000
HAL 2022-06-21 32,709999 34,005001 32,449902 33,549999 13039344,000000
HAL 2022-06-17 33,450001 33,779999 31,440001 31,690001 21819796,000000
HAL 2022-06-16 34,330002 34,689999 33,294998 33,470001 19171892,000000
HAL 2022-06-15 37,000000 37,000099 35,090000 35,610001 12874965,000000
HAL 2022-06-14 38,240002 38,590000 36,020000 36,669998 10370738,000000
HAL 2022-06-13 40,950001 38,980000 36,755001 37,529999 12311120,000000
HAL 2022-06-10 40,950001 41,410000 39,740002 40,490002 9899939,000000
HAL 2022-06-09 42,169998 42,840000 41,778999 42,209999 9185369,000000
HAL 2022-06-08 42,570000 43,990002 42,279999 42,970001 10255054,000000
HAL 2022-06-07 41,139999 42,675999 40,959999 42,529999 8700960,000000
HAL 2022-06-06 42,099998 42,410000 41,130001 41,320000 6670894,000000
HAL 2022-06-03 41,070000 42,099998 40,759998 41,950001 6737623,000000
HAL 2022-06-02 41,119999 41,470001 40,490002 41,040001 9013010,000000
HAL 2022-06-01 40,950001 41,900002 40,529999 41,400002 10391096,000000
HAL 2022-05-31 41,689999 42,090000 39,779999 40,500000 26815014,000000
HAL 2022-05-27 39,750000 41,450001 39,590000 41,360001 9134487,000000
HAL 2022-05-26 39,230000 40,590000 39,150002 40,160000 10438238,000000
HAL 2022-05-25 38,529999 39,180000 38,150002 38,779999 8889934,000000
HAL 2022-05-24 38,529999 39,180000 38,230000 38,459999 4472762,000000
HAL 2022-05-23 37,040001 38,490002 36,880001 38,330002 9568433,000000
HAL 2022-05-20 36,669998 37,459999 35,820000 36,700001 9699385,000000
HAL 2022-05-19 35,000000 36,700001 34,750000 36,060001 8366773,000000
HAL 2022-05-18 38,250000 38,340000 35,389999 36,000000 9556281,000000
HAL 2022-05-17 38,110001 38,360001 37,540001 37,880001 12760059,000000
HAL 2022-05-13 35,259998 36,349998 35,240002 36,099998 10121804,000000
HAL 2022-05-12 34,380001 34,580002 33,580002 34,560001 10336785,000000
HAL 2022-05-11 35,020000 36,250000 34,599998 34,689999 9485344,000000
HAL 2022-05-10 34,000000 35,099998 33,380001 34,299999 9270170,000000
HAL 2022-05-09 36,320000 36,430000 33,299999 33,360001 13660156,000000
HAL 2022-05-06 37,320000 37,459999 36,279999 37,349998 9713290,000000
HAL 2022-05-05 38,450001 38,610001 35,919998 36,689999 12019600,000000
HAL 2022-05-04 37,500000 38,209999 36,250000 38,080002 10263574,000000
HAL 2022-05-03 36,099998 36,970001 35,860001 36,669998 6815907,000000
HAL 2022-05-02 35,270000 36,389999 35,090000 35,959999 8988158,000000
HAL 2022-04-29 36,840000 37,020000 35,310001 35,619999 9286737,000000
HAL 2022-04-27 35,580002 36,470001 34,910000 35,939999 11122561,000000
HAL 2022-04-26 35,570000 36,750000 34,889999 35,119999 11302653,000000
HAL 2022-04-25 36,220001 36,340000 33,779999 35,330002 19424480,000000
HAL 2022-04-22 38,650002 39,599998 37,540001 37,689999 12997822,000000
HAL 2022-04-21 40,560001 40,560001 38,580002 38,950001 14246851,000000
HAL 2022-04-20 40,980000 41,070000 39,230000 39,599998 19409204,000000
HAL 2022-04-19 41,189999 42,599998 40,779999 41,310001 16489093,000000
HAL 2022-04-18 41,200001 42,250000 40,820000 41,639999 11623124,000000
HAL 2022-04-14 40,290001 41,029999 39,869999 40,759998 7273787,000000
HAL 2022-04-13 40,049999 40,520000 39,450001 40,189999 7399124,000000
HAL 2022-04-12 39,680000 40,759998 39,330002 39,529999 10229772,000000
HAL 2022-04-11 39,580002 39,610001 38,849998 39,060001 13774343,000000
HAL 2022-04-08 38,189999 40,000000 38,150002 39,939999 11690717,000000
HAL 2022-04-07 37,490002 38,009998 36,570000 37,750000 7572627,000000
HAL 2022-04-06 38,180000 38,450001 37,000000 37,349998 8302420,000000
HAL 2022-04-05 38,669998 39,570000 37,500000 37,529999 8628668,000000
HAL 2022-04-04 38,770000 38,990002 38,060001 38,770000 9852152,000000
HAL 2022-04-01 37,980000 39,110001 37,900002 38,580002 7553837,000000
HAL 2022-03-31 38,020000 39,110001 37,750000 37,869999 8850349,000000
HAL 2022-03-30 38,200001 38,590000 37,730000 38,520000 8815736,000000
HAL 2022-03-29 36,029999 38,070000 35,250000 37,849998 10119426,000000
HAL 2022-03-28 37,770000 37,810001 36,970001 37,320000 9240584,000000
HAL 2022-03-25 37,650002 39,000000 37,500000 38,900002 10791215,000000
HAL 2022-03-24 37,900002 38,700001 37,540001 37,680000 9353637,000000
HAL 2022-03-23 37,799999 38,500000 37,590000 38,070000 10120320,000000
HAL 2022-03-22 37,230000 37,459999 36,720001 37,090000 9987970,000000
HAL 2022-03-21 36,869999 38,080002 36,770000 37,580002 12879355,000000
HAL 2022-03-18 35,810001 36,240002 35,189999 36,040001 16477275,000000
HAL 2022-03-17 34,950001 36,000000 34,500000 35,889999 13766429,000000
HAL 2022-03-16 34,740002 35,299999 33,290001 34,000000 14684470,000000
HAL 2022-03-15 34,490002 35,549999 34,040001 34,799999 13673782,000000
HAL 2022-03-14 36,250000 36,669998 35,070000 36,360001 12858624,000000
HAL 2022-03-11 37,049999 38,040001 36,720001 37,410000 17481504,000000
HAL 2022-03-10 35,570000 38,049999 35,169998 37,950001 21927984,000000
HAL 2022-03-09 35,279999 35,520000 33,349998 34,840000 26296328,000000
HAL 2022-03-08 37,189999 39,380001 35,900002 36,759998 34122776,000000
HAL 2022-03-07 34,299999 37,470001 34,250000 36,240002 27881412,000000
HAL 2022-03-04 32,990002 34,160000 32,950001 34,130001 14746921,000000
HAL 2022-03-03 32,580002 33,430000 32,459999 33,349998 11503123,000000
HAL 2022-03-02 32,910000 33,310001 32,299999 32,930000 18411830,000000
HAL 2022-03-01 33,980000 34,029999 31,010000 32,110001 19405548,000000
HAL 2022-02-28 32,340000 33,540001 32,020000 33,529999 15518383,000000
HAL 2022-02-25 31,379999 32,570000 31,219999 32,529999 13582449,000000
HAL 2022-02-24 32,400002 32,660000 30,670000 31,469999 17285468,000000
HAL 2022-02-23 31,620001 32,000000 31,330000 31,680000 7091176,000000
HAL 2022-02-22 33,150002 33,240002 31,070000 31,459999 13900499,000000
HAL 2022-02-18 32,349998 32,660000 31,940001 32,259998 12592485,000000
HAL 2022-02-17 33,209999 33,599998 32,689999 32,970001 11127369,000000
HAL 2022-02-16 32,900002 34,320000 32,840000 33,570000 12937094,000000
HAL 2022-02-15 31,420000 32,610001 31,049999 32,520000 10355623,000000
HAL 2022-02-14 33,500000 33,500000 32,110001 32,360001 9386205,000000
HAL 2022-02-11 32,599998 33,619999 32,389999 33,520000 11407463,000000
HAL 2022-02-10 32,480000 33,490002 32,169998 32,410000 9938704,000000
HAL 2022-02-09 31,959999 32,869999 31,760000 32,650002 9951964,000000
HAL 2022-02-08 32,299999 32,509998 31,389999 31,760000 10787042,000000
HAL 2022-02-07 31,590000 32,849998 31,250000 32,509998 12160242,000000
HAL 2022-02-04 31,459999 32,410000 31,320000 31,940001 15436027,000000
HAL 2022-02-03 31,389999 31,440001 30,690001 31,219999 15901977,000000
HAL 2022-02-02 31,360001 31,540001 30,950001 31,410000 12736716,000000
HAL 2022-02-01 30,459999 31,540001 30,299999 31,370001 13165168,000000
HAL 2022-01-31 30,990000 31,309999 30,370001 30,740000 10839759,000000
HAL 2022-01-28 30,799999 31,879999 30,580000 31,360001 13374006,000000
HAL 2022-01-27 31,260000 32,130001 30,320000 30,830000 15725073,000000
HAL 2022-01-26 30,950001 31,580000 30,299999 30,799999 18338284,000000
HAL 2022-01-25 28,430000 31,100000 27,969999 30,590000 24031368,000000
HAL 2022-01-24 26,629999 28,670000 26,260000 28,590000 17729436,000000
HAL 2022-01-21 27,790001 28,080000 27,150000 27,540001 14178707,000000
HAL 2022-01-20 28,240000 28,930000 28,049999 28,139999 11604621,000000
HAL 2022-01-19 28,910000 28,950001 27,959999 28,379999 9886621,000000
HAL 2022-01-18 29,000000 29,200001 28,299999 28,600000 12154360,000000
HAL 2022-01-14 27,980000 28,850000 27,950001 28,740000 13120152,000000
HAL 2022-01-13 27,700001 28,290001 27,570000 27,930000 14906369,000000
HAL 2022-01-12 27,370001 27,559999 27,120001 27,440001 12456161,000000
HAL 2022-01-11 26,129999 27,250000 25,860001 27,240000 13232445,000000
HAL 2022-01-10 26,080000 26,280001 25,370001 25,850000 7669066,000000
HAL 2022-01-07 25,670000 26,250000 25,440001 26,020000 7966764,000000
HAL 2022-01-06 25,980000 26,200001 25,440001 25,610001 8606712,000000
HAL 2022-01-05 25,730000 25,950001 25,150000 25,180000 11689976,000000
HAL 2022-01-04 24,850000 25,830000 24,719999 25,430000 17364280,000000
HAL 2022-01-03 23,139999 24,049999 23,010000 23,990000 7767496,000000
HAL 2021-12-31 22,629999 23,020000 22,610001 22,870001 4160522,000000
HAL 2021-12-30 22,900000 23,170000 22,700001 22,760000 5680580,000000
HAL 2021-12-29 22,969999 23,240000 22,670000 22,940001 6848488,000000
HAL 2021-12-28 23,129999 23,469999 22,920000 23,049999 3982395,000000
HAL 2021-12-27 22,660000 23,190001 22,299999 23,170000 6190188,000000
HAL 2021-12-23 22,850000 23,070000 22,700001 22,709999 3393554,000000
HAL 2021-12-22 22,610001 22,980000 22,309999 22,730000 5258567,000000
HAL 2021-12-21 22,059999 22,760000 22,059999 22,660000 6914251,000000
HAL 2021-12-20 21,389999 21,860001 21,070000 21,799999 6805062,000000
HAL 2021-12-17 22,299999 22,500000 21,730000 22,110001 12430117,000000
HAL 2021-12-16 22,629999 23,160000 22,480000 22,559999 6281205,000000
HAL 2021-12-15 22,379999 22,490000 21,510000 22,270000 6678731,000000
HAL 2021-12-14 22,540001 23,100000 22,370001 22,480000 9139589,000000
HAL 2021-12-13 23,549999 23,610001 22,549999 22,709999 9395832,000000
HAL 2021-12-10 23,879999 23,980000 23,250000 23,930000 9359101,000000
HAL 2021-12-09 23,400000 23,559999 23,139999 23,490000 6654633,000000
HAL 2021-12-08 23,379999 23,940001 23,330000 23,780001 6561449,000000
HAL 2021-12-07 23,000000 23,740000 22,950001 23,400000 7663356,000000
HAL 2021-12-06 22,360001 22,980000 22,090000 22,580000 9384232,000000
HAL 2021-12-03 22,370001 22,559999 21,690001 22,000000 8933002,000000
HAL 2021-12-02 21,049999 22,080000 20,770000 22,020000 9979697,000000
HAL 2021-12-01 22,250000 22,480000 21,139999 21,150000 9966939,000000
HAL 2021-11-30 21,600000 21,980000 21,340000 21,590000 16078261,000000
HAL 2021-11-29 22,389999 22,559999 21,900000 22,250000 9440973,000000
HAL 2021-11-26 21,530001 21,740000 21,240000 21,650000 10889218,000000
HAL 2021-11-24 22,690001 23,639999 22,670000 23,219999 6666654,000000
HAL 2021-11-23 22,750000 23,290001 22,690001 22,969999 11633135,000000
HAL 2021-11-22 21,950001 22,629999 21,889999 22,290001 8785858,000000
HAL 2021-11-19 22,209999 22,340000 21,680000 22,040001 10841437,000000
HAL 2021-11-18 22,920000 23,100000 22,379999 22,760000 8161184,000000
HAL 2021-11-17 23,200001 23,570000 22,799999 22,969999 7264250,000000
HAL 2021-11-16 23,520000 23,940001 23,350000 23,610001 7461277,000000
HAL 2021-11-15 23,450001 23,670000 23,150000 23,400000 5507564,000000
HAL 2021-11-12 23,580000 23,740000 23,250000 23,570000 7192161,000000
HAL 2021-11-11 23,790001 24,049999 23,600000 23,719999 7981643,000000
HAL 2021-11-10 24,980000 25,080000 23,750000 23,840000 8746380,000000
HAL 2021-11-09 25,000000 25,120001 24,379999 25,080000 6564656,000000
HAL 2021-11-08 24,809999 25,340000 24,770000 25,120001 5583202,000000
HAL 2021-11-05 24,969999 25,209999 24,620001 24,690001 7299323,000000
HAL 2021-11-04 25,290001 25,600000 24,129999 24,520000 9980904,000000
HAL 2021-11-03 24,830000 25,299999 24,490000 24,719999 9881692,000000
HAL 2021-11-02 25,350000 25,549999 25,209999 25,379999 5809559,000000
HAL 2021-11-01 25,290001 25,680000 25,290001 25,580000 10783268,000000
HAL 2021-10-29 25,510000 25,580000 24,870001 24,990000 9658136,000000
HAL 2021-10-28 24,950001 25,620001 24,840000 25,610001 8239905,000000
HAL 2021-10-27 25,740000 26,379999 25,090000 25,120001 12360467,000000
HAL 2021-10-26 26,389999 26,600000 26,100000 26,160000 6511250,000000
HAL 2021-10-25 26,280001 26,750000 26,059999 26,219999 9158755,000000
HAL 2021-10-22 25,410000 26,000000 25,250000 25,889999 8894573,000000
HAL 2021-10-21 26,209999 26,240000 25,150000 25,350000 12455879,000000
HAL 2021-10-20 26,040001 26,469999 25,900000 26,459999 10594532,000000
HAL 2021-10-19 26,150000 26,639999 25,129999 26,100000 14669641,000000
HAL 2021-10-18 26,129999 26,680000 25,830000 26,010000 15158767,000000
HAL 2021-10-15 25,200001 26,080000 25,100000 26,010000 17449626,000000
HAL 2021-10-14 24,840000 24,940001 24,559999 24,799999 7171780,000000
HAL 2021-10-13 24,240000 24,670000 23,809999 24,490000 9006517,000000
HAL 2021-10-12 24,570000 25,299999 24,280001 24,490000 15200094,000000
HAL 2021-10-11 24,480000 25,500000 24,309999 24,680000 14823365,000000
HAL 2021-10-08 23,680000 24,120001 23,549999 23,940001 7947018,000000
HAL 2021-10-07 23,049999 23,580000 22,959999 23,379999 9307483,000000
HAL 2021-10-06 22,940001 23,219999 22,430000 22,990000 11742683,000000
HAL 2021-10-05 23,480000 23,790001 23,100000 23,410000 10905506,000000
HAL 2021-10-04 22,870001 23,420000 22,780001 23,020000 14653792,000000
HAL 2021-10-01 21,840000 22,370001 21,610001 22,280001 7337459,000000
HAL 2021-09-30 22,080000 22,200001 21,450001 21,620001 9685900,000000
HAL 2021-09-29 22,379999 22,400000 21,830000 22,160000 7043816,000000
HAL 2021-09-28 22,620001 23,200001 22,299999 22,389999 10374325,000000
HAL 2021-09-27 21,570000 22,309999 21,520000 22,139999 10803732,000000
HAL 2021-09-24 20,690001 21,190001 20,670000 21,000000 6120515,000000
HAL 2021-09-23 19,910000 20,959999 19,770000 20,809999 7924689,000000
HAL 2021-09-22 19,850000 20,250000 19,730000 19,750000 8452329,000000
HAL 2021-09-21 19,900000 20,049999 19,290001 19,480000 6118648,000000
HAL 2021-09-20 19,559999 19,910000 19,129999 19,600000 7871924,000000
HAL 2021-09-17 20,490000 20,850000 20,170000 20,270000 12223660,000000
HAL 2021-09-16 20,680000 20,750000 20,299999 20,590000 5919385,000000
HAL 2021-09-15 20,370001 21,049999 20,270000 20,799999 9249617,000000
HAL 2021-09-14 20,700001 20,740000 19,980000 20,070000 6350792,000000
HAL 2021-09-13 19,840000 20,540001 19,830000 20,440001 7631566,000000
HAL 2021-09-10 19,610001 19,780001 19,309999 19,530001 5630258,000000
HAL 2021-09-09 19,290001 19,809999 19,100000 19,320000 7341443,000000
HAL 2021-09-08 20,120001 20,350000 19,290001 19,350000 6837470,000000
HAL 2021-09-07 19,959999 20,370001 19,870001 19,910000 6024290,000000
HAL 2021-09-03 20,370001 20,660000 20,070000 20,170000 4668294,000000
HAL 2021-09-02 19,950001 20,559999 19,950001 20,459999 6880963,000000
HAL 2021-09-01 19,969999 20,049999 19,620001 19,690001 5376879,000000
HAL 2021-08-31 20,000000 20,389999 19,900000 19,980000 8224761,000000
HAL 2021-08-30 20,940001 20,980000 20,160000 20,160000 5831501,000000
HAL 2021-08-27 20,059999 20,750000 19,940001 20,570000 6399606,000000
HAL 2021-08-26 19,950001 20,180000 19,719999 19,770000 4929677,000000
HAL 2021-08-25 20,049999 20,290001 19,799999 20,170000 6306911,000000
HAL 2021-08-24 19,510000 20,240000 19,490000 20,049999 9359367,000000
HAL 2021-08-23 18,820000 19,330000 18,730000 19,209999 8079844,000000
HAL 2021-08-20 17,870001 18,309999 17,820000 18,209999 6781518,000000
HAL 2021-08-19 18,549999 18,690001 17,860001 18,150000 12228157,000000
HAL 2021-08-18 19,299999 19,490000 18,870001 18,900000 7211770,000000
HAL 2021-08-17 19,459999 19,760000 18,920000 19,170000 6259526,000000
HAL 2021-08-16 19,740000 19,799999 19,350000 19,650000 6871210,000000
HAL 2021-08-13 20,370001 20,450001 20,049999 20,129999 6130793,000000
HAL 2021-08-12 20,650000 20,780001 20,030001 20,440001 6645274,000000
HAL 2021-08-11 20,049999 20,700001 19,860001 20,629999 5912703,000000
HAL 2021-08-10 19,809999 20,360001 19,740000 20,209999 6746658,000000
HAL 2021-08-09 1958,000000 19,840000 19,260000 19,690001 7579428,000000
HAL 2021-08-06 19,730000 20,100000 19,590000 20,000000 7071499,000000
HAL 2021-08-05 19,410000 19,730000 19,240000 19,480000 8060540,000000
HAL 2021-08-04 19,860001 20,030001 19,150000 19,200001 15263762,000000
HAL 2021-08-03 20,000000 20,370001 19,530001 20,370001 11344003,000000
HAL 2021-08-02 20,700001 21,370001 20,139999 20,160000 10063542,000000
HAL 2021-07-30 21,090000 21,280001 20,540001 20,680000 8570459,000000
HAL 2021-07-29 20,730000 21,510000 21,040001 21,250000 5928470,000000
HAL 2021-07-28 20,730000 21,389999 20,580000 21,090000 11997248,000000
HAL 2021-07-27 20,379999 20,820000 20,209999 20,639999 10104540,000000
HAL 2021-07-26 20,070000 20,780001 20,219999 20,690001 8870389,000000
HAL 2021-07-23 20,620001 20,620001 19,830000 20,110001 11559020,000000
HAL 2021-07-22 20,780001 20,809999 20,190001 20,549999 8187371,000000
HAL 2021-07-21 20,780001 20,809999 20,299999 20,350000 2920956,000000
HAL 2021-07-20 19,600000 20,480000 19,250000 20,070000 14433459,000000
HAL 2021-07-19 19,129999 19,639999 18,900000 19,360001 15189512,000000
HAL 2021-07-16 21,000000 21,059999 20,010000 20,059999 9935592,000000
HAL 2021-07-15 21,139999 21,490000 20,639999 20,690001 10344418,000000
HAL 2021-07-14 22,340000 22,660000 21,290001 21,450001 8341787,000000
HAL 2021-07-13 22,250000 22,459999 21,940001 22,090000 5847311,000000
HAL 2021-07-12 22,040001 22,650000 21,690001 22,420000 6522393,000000
HAL 2021-07-09 22,010000 22,469999 21,719999 22,379999 7624605,000000
HAL 2021-07-08 22,040001 21,790001 21,030001 21,610001 7023773,000000
HAL 2021-07-07 22,040001 22,459999 21,330000 21,620001 10953831,000000
HAL 2021-07-06 23,620001 23,700001 22,120001 22,230000 10660275,000000
HAL 2021-07-02 23,690001 23,940001 23,530001 23,780001 5886226,000000
HAL 2021-07-01 23,950001 24,160000 23,570000 23,799999 8665576,000000
HAL 2021-06-30 22,830000 23,150000 22,680000 23,120001 6018168,000000
HAL 2021-06-29 22,870001 23,260000 22,650000 22,670000 6448735,000000
HAL 2021-06-28 23,820000 23,840000 22,639999 22,709999 7982852,000000
HAL 2021-06-25 23,830000 24,080000 23,809999 23,940001 7052420,000000
HAL 2021-06-24 23,660000 23,889999 23,309999 23,799999 7391403,000000
HAL 2021-06-23 23,820000 24,400000 23,500000 23,510000 8750980,000000
HAL 2021-06-22 23,200001 23,590000 22,920000 23,490000 5383849,000000
HAL 2021-06-21 22,260000 23,490000 22,219999 23,350000 8956030,000000
HAL 2021-06-18 22,219999 22,500000 21,920000 21,990000 11534318,000000
HAL 2021-06-17 24,070000 24,320000 22,250000 22,719999 12076942,000000
HAL 2021-06-16 24,030001 24,440001 23,690001 24,100000 8513367,000000
HAL 2021-06-15 23,500000 24,330000 23,540001 24,190001 9654223,000000
HAL 2021-06-14 24,170000 24,360001 23,440001 23,600000 5299672,000000
HAL 2021-06-11 24,110001 24,309999 23,870001 24,030001 4737148,000000
HAL 2021-06-10 24,530001 24,700001 23,660000 23,910000 5816381,000000
HAL 2021-06-09 24,500000 24,650000 24,200001 24,260000 5067920,000000
HAL 2021-06-08 24,110001 24,520000 23,780001 24,410000 6439485,000000
HAL 2021-06-07 24,680000 24,959999 24,180000 24,299999 5634220,000000
HAL 2021-06-04 24,830000 25,000000 24,270000 24,719999 10199546,000000
HAL 2021-06-03 24,320000 25,000000 24,139999 24,700001 12317615,000000
HAL 2021-06-02 23,600000 24,670000 23,180000 24,350000 14390561,000000
HAL 2021-06-01 23,000000 23,510000 22,980000 23,340000 7702146,000000
HAL 2021-05-28 22,709999 22,730000 22,290001 22,450001 4709587,000000
HAL 2021-05-27 22,379999 22,830000 22,379999 22,520000 7733100,000000
HAL 2021-05-26 21,940001 22,520000 21,910000 22,280001 6775900,000000
HAL 2021-05-25 22,430000 22,650000 21,910000 21,940001 7403700,000000
HAL 2021-05-24 22,590000 22,670000 22,190001 22,510000 4422400,000000
HAL 2021-05-21 22,670000 22,820000 22,330000 22,459999 6088400,000000
HAL 2021-05-20 22,459999 22,570000 21,900000 22,379999 8067700,000000
HAL 2021-05-19 22,700001 22,860001 22,190001 22,540001 9944500,000000
HAL 2021-05-18 23,780001 23,980000 23,280001 23,290001 8574200,000000
HAL 2021-05-17 22,889999 23,820000 22,760000 23,780001 8384000,000000
HAL 2021-05-14 22,660000 23,260000 22,650000 23,059999 7658600,000000
HAL 2021-05-13 22,309999 22,809999 21,790001 22,370001 8773600,000000
HAL 2021-05-12 22,629999 23,510000 22,500000 22,629999 11139700,000000
HAL 2021-05-11 22,190001 22,889999 22,040001 22,610001 9101600,000000
HAL 2021-05-10 23,120001 23,620001 22,730000 22,740000 9825800,000000
HAL 2021-05-07 21,719999 22,990000 21,670000 22,950001 12241700,000000
HAL 2021-05-06 21,900000 22,180000 21,309999 22,170000 10781400,000000
HAL 2021-05-05 21,250000 22,010000 21,250000 22,000000 8224900,000000
HAL 2021-05-04 20,770000 21,100000 20,430000 20,959999 9996200,000000
HAL 2021-05-03 20,129999 20,790001 19,959999 20,660000 9550500,000000
HAL 2021-04-30 20,059999 20,389999 19,510000 19,559999 8425300,000000
HAL 2021-04-29 20,389999 20,610001 19,900000 20,360001 9489100,000000
HAL 2021-04-28 19,500000 20,240000 19,430000 20,139999 9161600,000000
HAL 2021-04-27 19,400000 19,520000 18,639999 19,320000 9372500,000000
HAL 2021-04-26 19,040001 19,680000 19,030001 19,430000 9396600,000000
HAL 2021-04-23 19,270000 19,360001 18,889999 19,059999 12328900,000000
HAL 2021-04-22 19,270000 19,530001 18,910000 19,219999 11119100,000000
HAL 2021-04-21 18,510000 19,440001 18,350000 19,100000 19098900,000000
HAL 2021-04-20 20,500000 20,600000 19,580000 19,809999 10589300,000000
HAL 2021-04-19 20,620001 21,049999 20,580000 20,670000 6721100,000000
HAL 2021-04-16 21,260000 21,350000 20,549999 20,690001 8430600,000000
HAL 2021-04-15 21,840000 21,860001 20,950001 21,080000 6516600,000000
HAL 2021-04-14 20,980000 21,990000 20,910000 21,660000 9667000,000000
HAL 2021-04-13 20,980000 21,049999 20,540001 20,680000 5474800,000000
HAL 2021-04-12 21,280001 21,500000 20,799999 21,020000 4839800,000000
HAL 2021-04-09 21,400000 21,620001 20,930000 21,070000 4708100,000000
HAL 2021-04-08 21,139999 21,490000 20,670000 21,350000 7057700,000000
HAL 2021-04-07 21,350000 21,600000 21,139999 21,420000 5875500,000000
HAL 2021-04-06 21,480000 22,000000 21,230000 21,260000 7135900,000000
HAL 2021-04-05 21,920000 21,950001 21,110001 21,320000 7572700,000000
HAL 2021-04-01 21,660000 21,950001 21,260000 21,920000 7419000,000000
HAL 2021-03-31 21,580000 21,799999 21,280001 21,459999 6526800,000000
HAL 2021-03-30 21,000000 21,680000 20,959999 21,500000 7878500,000000
HAL 2021-03-29 21,549999 21,580000 20,879999 21,240000 6864200,000000
HAL 2021-03-26 21,709999 21,809999 21,230000 21,790001 9763500,000000
HAL 2021-03-25 20,709999 21,260000 20,030001 21,200001 11137300,000000
HAL 2021-03-24 21,290001 21,730000 21,160000 21,299999 9751800,000000
HAL 2021-03-23 21,000000 21,450001 20,570000 20,809999 11882500,000000
HAL 2021-03-22 21,750000 21,820000 21,280001 21,540001 11003900,000000
HAL 2021-03-19 22,030001 22,420000 21,709999 21,790001 23241100,000000
HAL 2021-03-18 23,129999 23,400000 22,040001 22,170000 11327100,000000
HAL 2021-03-17 22,610001 23,430000 22,559999 23,350000 11645300,000000
HAL 2021-03-16 23,530001 23,530001 22,629999 22,870001 11014000,000000
HAL 2021-03-15 24,090000 24,430000 23,670000 23,969999 8136400,000000
HAL 2021-03-12 23,850000 24,260000 23,680000 24,020000 7245300,000000
HAL 2021-03-11 24,170000 24,700001 23,790001 23,840000 9177800,000000
HAL 2021-03-10 23,420000 24,280001 23,320000 24,139999 8827100,000000
HAL 2021-03-09 24,070000 24,330000 23,450001 23,469999 11555600,000000
HAL 2021-03-08 23,950001 24,740000 23,750000 24,360001 14469600,000000
HAL 2021-03-05 22,850000 23,900000 22,049999 23,840000 16439000,000000
HAL 2021-03-04 22,490000 22,990000 21,080000 22,080000 17516100,000000
HAL 2021-03-03 22,500000 22,889999 22,160000 22,280001 12317100,000000
HAL 2021-03-02 22,870001 23,430000 22,260000 22,280001 9704600,000000
HAL 2021-03-01 22,330000 23,030001 22,160000 22,969999 12624000,000000
HAL 2021-02-26 21,820000 22,129999 20,870001 21,790001 12612800,000000
HAL 2021-02-25 22,549999 22,730000 21,719999 21,990000 13896200,000000
HAL 2021-02-24 21,059999 22,549999 20,930000 22,230000 14926400,000000
HAL 2021-02-23 21,260000 21,330000 19,770000 20,900000 10620100,000000
HAL 2021-02-22 20,200001 21,709999 19,400000 21,090000 12612300,000000
HAL 2021-02-19 19,570000 20,299999 19,500000 20,160000 7533400,000000
HAL 2021-02-18 20,340000 20,370001 19,389999 19,530001 11379800,000000
HAL 2021-02-17 20,900000 20,950001 20,010000 20,510000 9239900,000000
HAL 2021-02-16 20,590000 20,900000 20,360001 20,559999 10700400,000000
HAL 2021-02-12 19,260000 20,270000 19,150000 20,129999 9487900,000000
HAL 2021-02-11 20,059999 20,070000 19,030001 19,389999 9644300,000000
HAL 2021-02-10 19,920000 20,309999 19,590000 20,219999 9761000,000000
HAL 2021-02-09 19,820000 20,090000 19,290001 19,750000 14852700,000000
HAL 2021-02-08 19,260000 20,110001 19,150000 20,000000 9163400,000000
HAL 2021-02-05 19,549999 19,670000 18,959999 18,940001 12027500,000000
HAL 2021-02-04 18,980000 19,139999 18,540001 19,070000 8881400,000000
HAL 2021-02-03 18,150000 18,840000 18,100000 18,770000 9751500,000000
HAL 2021-02-02 18,490000 18,629999 18,020000 17,980000 8862800,000000
HAL 2021-02-01 18,020000 18,180000 17,570000 17,830000 8551800,000000
HAL 2021-01-29 18,120001 18,309999 17,510000 17,600000 11373200,000000
HAL 2021-01-28 17,500000 18,500000 17,500000 18,230000 11646800,000000
HAL 2021-01-27 17,719999 18,230000 17,230000 17,250000 16088400,000000
HAL 2021-01-26 18,879999 19,120001 18,200001 18,160000 9965600,000000
HAL 2021-01-25 18,990000 19,139999 18,240000 18,590000 12581800,000000
HAL 2021-01-22 18,900000 19,290001 18,450001 19,200001 14149600,000000
HAL 2021-01-21 19,969999 20,389999 19,230000 19,370001 12080300,000000
HAL 2021-01-20 21,389999 21,389999 19,809999 20,040001 13376100,000000
HAL 2021-01-19 21,110001 21,350000 20,299999 20,500000 16808900,000000
HAL 2021-01-15 21,290001 21,450001 20,440001 20,700001 12252400,000000
HAL 2021-01-14 21,629999 22,190001 21,559999 21,719999 10215400,000000
HAL 2021-01-13 21,969999 21,990000 21,389999 21,530001 10586600,000000
HAL 2021-01-12 20,889999 22,230000 20,670000 22,090000 15816300,000000
HAL 2021-01-11 19,379999 20,690001 19,270000 20,530001 11405600,000000
HAL 2021-01-08 20,680000 20,680000 19,870001 20,080000 8343300,000000
HAL 2021-01-07 20,969999 21,209999 20,200001 20,309999 13680500,000000
HAL 2021-01-06 20,930000 21,040001 20,510000 20,780001 16165100,000000
HAL 2021-01-05 19,170000 20,990000 19,010000 20,370001 15912300,000000
HAL 2021-01-04 19,219999 19,469999 18,570000 18,790001 8898700,000000
HAL 2020-12-31 19,030001 19,120001 18,830000 18,860001 6940500,000000
HAL 2020-12-30 18,639999 19,180000 18,559999 19,080000 7746500,000000
HAL 2020-12-29 19,000000 19,049999 18,330000 18,600000 9828800,000000
HAL 2020-12-28 19,250000 19,590000 18,850000 18,850000 6525700,000000
HAL 2020-12-24 19,570000 19,590000 18,990000 19,170000 2895500,000000
HAL 2020-12-23 19,280001 19,980000 19,230000 19,440001 9276600,000000
HAL 2020-12-22 19,360001 19,520000 19,070000 19,080000 6426000,000000
HAL 2020-12-21 18,820000 19,600000 18,580000 19,309999 8714800,000000
HAL 2020-12-18 20,000000 20,290001 19,559999 19,639999 15807500,000000
HAL 2020-12-17 20,340000 20,500000 19,790001 20,040001 9508600,000000
HAL 2020-12-16 20,010000 20,540001 19,870001 20,100000 13388100,000000
HAL 2020-12-15 19,350000 20,150000 19,240000 20,030001 15665700,000000
HAL 2020-12-14 20,129999 20,240000 18,830000 18,920000 11775700,000000
HAL 2020-12-11 19,750000 20,000000 19,400000 19,790001 10482700,000000
HAL 2020-12-10 19,000000 20,309999 18,920000 19,950001 11667800,000000
HAL 2020-12-09 19,830000 20,360001 19,270000 19,469999 16962300,000000
HAL 2020-12-08 18,549999 19,809999 18,530001 19,719999 12226800,000000
HAL 2020-12-07 19,410000 19,590000 18,860001 18,930000 12267800,000000
HAL 2020-12-04 18,610001 19,530001 18,420000 19,389999 14895800,000000
HAL 2020-12-03 17,790001 18,309999 17,510000 17,980000 11624700,000000
HAL 2020-12-02 16,900000 18,080000 16,780001 17,580000 9738700,000000
HAL 2020-12-01 17,240000 17,360001 16,820000 17,000000 9603700,000000
HAL 2020-11-30 17,360001 17,549999 16,559999 16,510000 15727300,000000
HAL 2020-11-27 17,660000 17,969999 17,469999 17,480000 4548200,000000
HAL 2020-11-25 17,500000 17,950001 17,400000 17,780001 11051000,000000
HAL 2020-11-24 18,000000 18,280001 17,719999 17,830000 15620900,000000
HAL 2020-11-23 16,260000 17,490000 16,150000 17,240000 17849200,000000
HAL 2020-11-20 15,920000 16,070000 15,570000 15,830000 7826600,000000
HAL 2020-11-19 15,210000 16,080000 15,040000 15,930000 12055800,000000
HAL 2020-11-18 15,850000 16,280001 15,380000 15,320000 12951400,000000
HAL 2020-11-17 15,090000 15,840000 14,960000 15,740000 10451700,000000
HAL 2020-11-16 15,040000 15,570000 14,800000 15,390000 12832200,000000
HAL 2020-11-13 14,020000 14,430000 13,870000 14,260000 9683900,000000
HAL 2020-11-12 13,900000 14,310000 13,780000 13,860000 9915500,000000
HAL 2020-11-11 14,570000 14,590000 13,870000 14,110000 8998400,000000
HAL 2020-11-10 14,230000 14,690000 13,850000 14,310000 14627600,000000
HAL 2020-11-09 14,200000 15,120000 14,100000 14,310000 25174500,000000
HAL 2020-11-06 12,500000 12,790000 12,270000 12,220000 10871300,000000
HAL 2020-11-05 12,690000 13,030000 12,550000 12,510000 11946800,000000
HAL 2020-11-04 12,960000 13,250000 12,370000 12,650000 19084400,000000
HAL 2020-11-03 13,130000 13,260000 12,760000 12,930000 13231800,000000
HAL 2020-11-02 12,350000 12,990000 11,980000 12,740000 15822600,000000
HAL 2020-10-30 11,580000 12,090000 11,480000 12,000000 16135900,000000
HAL 2020-10-29 11,250000 11,920000 10,990000 11,570000 15084800,000000
HAL 2020-10-28 11,960000 12,110000 11,420000 11,370000 18266900,000000
HAL 2020-10-27 12,710000 12,750000 12,380000 12,450000 11873100,000000
HAL 2020-10-26 13,040000 13,070000 12,720000 12,730000 16611700,000000
HAL 2020-10-23 13,220000 13,500000 13,040000 13,250000 17743500,000000
HAL 2020-10-22 12,680000 13,110000 12,640000 12,980000 10765500,000000
HAL 2020-10-21 12,610000 12,900000 12,500000 12,610000 11946900,000000
HAL 2020-10-20 12,440000 13,140000 12,390000 12,680000 18730800,000000
HAL 2020-10-19 12,230000 12,730000 11,850000 12,110000 20524100,000000
HAL 2020-10-16 12,980000 13,070000 12,210000 12,190000 18401100,000000
HAL 2020-10-15 12,400000 13,090000 12,270000 13,010000 12268200,000000
HAL 2020-10-14 12,590000 13,180000 12,560000 12,660000 12221800,000000
HAL 2020-10-13 12,560000 12,790000 12,400000 12,480000 9264000,000000
HAL 2020-10-12 12,580000 12,790000 12,360000 12,670000 10810700,000000
HAL 2020-10-09 12,910000 12,960000 12,440000 12,520000 13564600,000000
HAL 2020-10-08 12,120000 12,810000 12,050000 12,750000 13712800,000000
HAL 2020-10-07 11,870000 12,040000 11,700000 11,880000 13292300,000000
HAL 2020-10-06 12,230000 12,560000 11,780000 11,800000 20036300,000000
HAL 2020-10-05 11,550000 11,970000 11,410000 11,880000 13796400,000000
HAL 2020-10-02 10,650000 11,390000 10,600000 11,260000 17883400,000000
HAL 2020-10-01 11,860000 11,900000 11,000000 11,120000 27032500,000000
HAL 2020-09-30 12,180000 12,470000 11,950000 11,990000 12139900,000000
HAL 2020-09-29 12,720000 12,780000 12,000000 12,010000 13391900,000000
HAL 2020-09-28 12,700000 12,920000 12,550000 12,700000 16598400,000000
HAL 2020-09-25 12,310000 12,570000 12,210000 12,310000 18480300,000000
HAL 2020-09-24 12,320000 12,770000 12,010000 12,460000 24020300,000000
HAL 2020-09-23 13,360000 13,500000 12,640000 12,590000 15910300,000000
HAL 2020-09-22 13,440000 13,680000 13,100000 13,270000 10214600,000000
HAL 2020-09-21 13,720000 13,820000 12,890000 13,160000 19709700,000000
HAL 2020-09-18 14,710000 14,960000 14,350000 14,380000 12507600,000000
HAL 2020-09-17 14,730000 14,970000 14,570000 14,750000 12584200,000000
HAL 2020-09-16 14,630000 15,350000 14,430000 15,000000 14990800,000000
HAL 2020-09-15 14,450000 14,640000 14,310000 14,370000 7930400,000000
HAL 2020-09-14 14,310000 14,500000 14,090000 14,260000 10765000,000000
HAL 2020-09-11 14,370000 14,370000 13,990000 14,200000 10846300,000000
HAL 2020-09-10 15,050000 15,170000 14,190000 14,210000 15727100,000000
HAL 2020-09-09 14,960000 15,330000 14,900000 14,990000 12272500,000000
HAL 2020-09-08 15,490000 15,580000 14,770000 14,740000 15783600,000000
HAL 2020-09-04 16,290001 16,350000 15,490000 15,920000 12968800,000000
HAL 2020-09-03 16,139999 16,680000 15,830000 16,049999 15884500,000000
HAL 2020-09-02 16,170000 16,290001 16,040001 16,180000 10415400,000000
HAL 2020-09-01 15,930000 16,350000 15,830000 16,160000 11040300,000000
HAL 2020-08-31 16,200001 16,340000 15,960000 16,059999 9810500,000000
HAL 2020-08-28 16,090000 16,430000 16,020000 16,150000 8505200,000000
HAL 2020-08-27 15,820000 16,059999 15,580000 15,900000 8343400,000000
HAL 2020-08-26 16,110001 16,260000 15,780000 15,690000 8954800,000000
HAL 2020-08-25 16,620001 16,690001 16,059999 16,030001 10201200,000000
HAL 2020-08-24 15,880000 16,639999 15,770000 16,170000 14722400,000000
HAL 2020-08-21 15,880000 15,990000 15,610000 15,620000 9806400,000000
HAL 2020-08-20 16,270000 16,290001 15,950000 15,890000 13361200,000000
HAL 2020-08-19 16,450001 16,870001 16,379999 16,370001 11929100,000000
HAL 2020-08-18 16,610001 16,889999 16,340000 16,330000 10542900,000000
HAL 2020-08-17 16,520000 16,850000 16,500000 16,530001 12312500,000000
HAL 2020-08-14 16,309999 16,660000 16,150000 16,510000 12244200,000000
HAL 2020-08-13 16,639999 16,790001 16,350000 16,530001 13456900,000000
HAL 2020-08-12 16,459999 16,820000 16,379999 16,590000 20495500,000000
HAL 2020-08-11 16,000000 16,700001 15,980000 16,020000 25789800,000000
HAL 2020-08-10 14,980000 15,660000 14,930000 15,500000 10490600,000000
HAL 2020-08-07 14,650000 14,890000 14,420000 14,780000 12918500,000000
HAL 2020-08-06 15,340000 15,440000 14,800000 14,710000 11389600,000000
HAL 2020-08-05 15,530000 15,750000 15,260000 15,210000 13469000,000000
HAL 2020-08-04 14,500000 15,250000 14,460000 15,000000 15746200,000000
HAL 2020-08-03 14,330000 14,680000 14,250000 14,420000 11183500,000000
HAL 2020-07-31 14,400000 14,590000 14,100000 14,220000 18013100,000000
HAL 2020-07-30 14,780000 14,840000 14,600000 14,560000 14688100,000000
HAL 2020-07-29 14,630000 15,110000 14,620000 14,960000 13723700,000000
HAL 2020-07-28 14,800000 14,990000 14,580000 14,540000 14961000,000000
HAL 2020-07-27 14,700000 14,930000 14,480000 14,790000 15134100,000000
HAL 2020-07-24 14,660000 14,910000 14,570000 14,600000 21901700,000000
HAL 2020-07-23 13,950000 14,770000 13,940000 14,640000 19508600,000000
HAL 2020-07-22 14,140000 14,390000 13,880000 14,080000 17933100,000000
HAL 2020-07-21 14,050000 14,920000 13,980000 14,210000 32616200,000000
HAL 2020-07-20 13,710000 14,140000 13,380000 13,310000 28342500,000000
HAL 2020-07-17 13,150000 13,440000 12,940000 12,980000 16463500,000000
HAL 2020-07-16 12,830000 13,380000 12,690000 12,990000 12747200,000000
HAL 2020-07-15 12,990000 13,180000 12,730000 12,900000 18202100,000000
HAL 2020-07-14 11,750000 12,540000 11,630000 12,390000 15884100,000000
HAL 2020-07-13 12,240000 12,260000 11,760000 11,700000 13306800,000000
HAL 2020-07-10 11,740000 12,090000 11,670000 11,970000 12895000,000000
HAL 2020-07-09 12,470000 12,580000 11,700000 11,690000 16112800,000000
HAL 2020-07-08 12,420000 12,670000 12,190000 12,380000 13122400,000000
HAL 2020-07-07 12,780000 12,850000 12,410000 12,320000 10967300,000000
HAL 2020-07-06 12,950000 13,210000 12,720000 12,930000 13644000,000000
HAL 2020-07-02 12,790000 13,110000 12,570000 12,480000 15125100,000000
HAL 2020-07-01 13,190000 13,310000 12,400000 12,380000 15603200,000000
HAL 2020-06-30 12,260000 13,160000 12,120000 12,880000 21171100,000000
HAL 2020-06-29 12,010000 12,560000 11,840000 12,330000 16714300,000000
HAL 2020-06-26 12,310000 12,310000 11,820000 11,840000 16419700,000000
HAL 2020-06-25 11,580000 12,430000 11,510000 12,340000 12866700,000000
HAL 2020-06-24 12,670000 12,700000 11,610000 11,770000 18726000,000000
HAL 2020-06-23 13,180000 13,250000 12,960000 12,900000 13303300,000000
HAL 2020-06-22 12,930000 13,130000 12,710000 12,920000 12853300,000000
HAL 2020-06-19 13,780000 13,800000 12,950000 12,940000 29721000,000000
HAL 2020-06-18 12,730000 13,330000 12,650000 13,090000 14375100,000000
HAL 2020-06-17 13,450000 13,460000 12,930000 12,860000 15676200,000000
HAL 2020-06-16 14,100000 14,140000 13,060000 13,430000 23520500,000000
HAL 2020-06-15 11,950000 13,280000 11,710000 12,930000 19678100,000000
HAL 2020-06-12 13,170000 13,310000 12,310000 12,690000 20073300,000000
HAL 2020-06-11 12,600000 13,250000 12,230000 12,190000 27855000,000000
HAL 2020-06-10 15,120000 15,240000 14,210000 14,400000 26440800,000000
HAL 2020-06-09 15,620000 15,620000 14,840000 15,320000 23805800,000000
HAL 2020-06-08 15,500000 16,450001 15,190000 16,280001 36372000,000000
HAL 2020-06-05 14,220000 15,010000 14,210000 14,410000 27776900,000000
HAL 2020-06-04 12,990000 13,430000 12,670000 13,090000 22497000,000000
HAL 2020-06-03 13,090000 13,210000 12,860000 12,980000 24102100,000000
HAL 2020-06-02 12,240000 12,700000 12,110000 12,600000 21763900,000000
HAL 2020-06-01 11,790000 12,180000 11,580000 11,910000 20750000,000000
HD 2022-06-27 284,459991 285,000000 281,489990 282,690002 2520872,000000
HD 2022-06-24 277,470001 283,829987 274,000000 283,000000 10302703,000000
HD 2022-06-23 270,000000 275,589996 269,890015 275,420013 3747525,000000
HD 2022-06-22 266,390015 271,769989 264,510010 268,980011 4423548,000000
HD 2022-06-21 273,690002 273,920013 267,420013 269,200012 5459811,000000
HD 2022-06-17 271,000000 276,470001 270,309998 270,730011 10775633,000000
HD 2022-06-16 274,920013 276,100006 269,730011 273,459991 6007031,000000
HD 2022-06-15 281,000000 283,589996 275,549988 279,730011 3983631,000000
HD 2022-06-14 283,209991 286,380310 276,589996 278,670013 3985757,000000
HD 2022-06-13 284,359985 286,739990 281,315002 283,160004 4704607,000000
HD 2022-06-10 291,500000 296,308014 288,640015 289,239990 4421156,000000
HD 2022-06-09 297,760010 306,880005 297,350006 299,859985 4098751,000000
HD 2022-06-08 299,779999 300,579987 295,682312 297,529999 2995868,000000
HD 2022-06-07 295,059998 302,369995 292,810089 301,769989 3547313,000000
HD 2022-06-06 305,559998 307,609985 303,250000 303,890015 2509407,000000
HD 2022-06-03 303,329987 308,459991 301,899994 305,079987 2956559,000000
HD 2022-06-02 298,809998 306,029999 295,890015 305,869995 4034742,000000
HD 2022-06-01 301,739990 302,980011 297,029999 297,190002 3076556,000000
HD 2022-05-31 306,600006 307,869995 300,829987 302,750000 5143786,000000
HD 2022-05-27 303,540009 308,489990 301,600006 308,459991 3899284,000000
HD 2022-05-26 297,320007 305,630005 297,000000 302,809998 4096161,000000
HD 2022-05-25 285,809998 295,489990 285,660004 293,570007 4524954,000000
HD 2022-05-24 285,809998 294,739990 285,660004 292,529999 2528543,000000
HD 2022-05-23 289,089996 290,339996 280,320007 286,029999 4305632,000000
HD 2022-05-20 289,820007 290,500000 279,589996 287,190002 5428064,000000
HD 2022-05-19 285,500000 292,450012 284,959991 287,760010 5211530,000000
HD 2022-05-18 293,000000 295,410004 281,179993 285,179993 7799541,000000
HD 2022-05-17 306,500000 310,940002 290,899994 300,950012 12425881,000000
HD 2022-05-13 289,950012 299,420013 288,450012 296,029999 3949134,000000
HD 2022-05-12 281,570007 293,179993 280,630005 289,690002 4297512,000000
HD 2022-05-11 291,450012 293,329987 282,570007 282,959991 3756103,000000
HD 2022-05-10 298,459991 301,070007 287,660004 291,160004 4143022,000000
HD 2022-05-09 290,279999 300,730011 288,500000 297,029999 4539449,000000
HD 2022-05-06 296,299988 296,750000 289,410004 294,309998 4146436,000000
HD 2022-05-05 311,000000 311,359985 293,709991 299,109985 4832470,000000
HD 2022-05-04 304,079987 315,750000 302,929993 315,309998 3521909,000000
HD 2022-05-03 305,690002 309,000000 303,019989 304,959991 3154732,000000
HD 2022-05-02 301,989990 308,790009 299,910004 306,970001 4233082,000000
HD 2022-04-29 308,149994 311,720001 299,709991 300,399994 4794099,000000
HD 2022-04-27 301,299988 306,420013 299,119995 301,600006 3446242,000000
HD 2022-04-26 302,250000 307,559998 299,720001 299,959991 3249264,000000
HD 2022-04-25 300,000000 305,160004 296,269989 304,940002 4328457,000000
HD 2022-04-22 309,820007 309,410004 299,790009 300,109985 3358432,000000
HD 2022-04-21 317,000000 318,399994 309,739990 310,359985 2862070,000000
HD 2022-04-20 311,000000 316,100006 309,750000 315,140015 4557039,000000
HD 2022-04-19 300,609985 308,130005 299,809998 307,799988 3323964,000000
HD 2022-04-18 303,000000 306,290009 298,720001 300,209991 3163734,000000
HD 2022-04-14 310,829987 312,250000 304,329987 304,519989 4236789,000000
HD 2022-04-13 306,109985 311,700012 305,720001 310,420013 3032852,000000
HD 2022-04-12 307,809998 313,290009 305,100006 306,290009 3890224,000000
HD 2022-04-11 307,809998 314,170013 305,929993 306,720001 3996936,000000
HD 2022-04-08 301,459991 312,290009 301,279999 311,109985 5531615,000000
HD 2022-04-07 296,790009 304,589996 293,589996 302,750000 5057193,000000
HD 2022-04-06 298,089996 300,660004 294,989990 298,540009 6113144,000000
HD 2022-04-05 306,260010 309,100006 302,209991 304,859985 4342618,000000
HD 2022-04-04 301,489990 306,480011 299,570007 305,579987 4543931,000000
HD 2022-04-01 300,500000 303,369995 298,899994 301,890015 5370789,000000
HD 2022-03-31 306,209991 307,959991 298,890015 299,329987 10921623,000000
HD 2022-03-30 313,109985 315,239990 306,100006 308,459991 6937046,000000
HD 2022-03-29 316,910004 321,000000 312,920013 317,709991 4474422,000000
HD 2022-03-28 311,000000 314,350006 309,230011 314,279999 3702804,000000
HD 2022-03-25 317,149994 318,480011 308,329987 310,679993 5177998,000000
HD 2022-03-24 317,149994 319,390015 314,440002 315,779999 3877920,000000
HD 2022-03-23 326,899994 328,190002 315,850006 317,049988 5157165,000000
HD 2022-03-22 329,320007 331,299988 324,010010 329,730011 4836755,000000
HD 2022-03-21 338,040009 340,690002 327,079987 329,369995 4500736,000000
HD 2022-03-18 333,630005 340,739990 332,299988 340,739990 8906928,000000
HD 2022-03-17 329,140015 336,359985 327,839996 336,359985 2836641,000000
HD 2022-03-16 331,579987 333,950012 324,230011 330,910004 3753948,000000
HD 2022-03-15 320,350006 330,179993 320,329987 328,540009 3665068,000000
HD 2022-03-14 322,910004 324,000000 316,209991 318,359985 3323166,000000
HD 2022-03-11 319,279999 321,790009 316,230011 316,790009 2963466,000000
HD 2022-03-10 314,359985 318,250000 308,760010 317,940002 3482727,000000
HD 2022-03-09 320,000000 322,459991 316,920013 317,200012 4369768,000000
HD 2022-03-08 319,750000 328,489990 315,989990 316,739990 5091020,000000
HD 2022-03-07 324,260010 329,600006 320,109985 322,769989 4590276,000000
HD 2022-03-04 322,209991 326,660004 319,510010 324,260010 3046478,000000
HD 2022-03-03 329,190002 330,679993 322,829987 324,359985 3762655,000000
HD 2022-03-02 321,059998 331,190002 319,679993 327,369995 5496504,000000
HD 2022-03-01 314,589996 322,429993 313,760010 320,250000 5282256,000000
HD 2022-02-28 312,970001 316,079987 310,480011 315,829987 5140816,000000
HD 2022-02-25 313,179993 317,440002 307,649994 316,649994 6507963,000000
HD 2022-02-24 300,000000 313,440002 299,290009 313,239990 7224555,000000
HD 2022-02-23 319,320007 320,399994 307,100006 308,450012 10988362,000000
HD 2022-02-22 335,089996 336,690002 312,350006 316,170013 19740720,000000
HD 2022-02-18 348,390015 350,540009 344,109985 346,869995 5526133,000000
HD 2022-02-17 348,989990 352,309998 347,390015 347,940002 3886014,000000
HD 2022-02-16 351,500000 352,859985 345,720001 350,089996 3496612,000000
HD 2022-02-15 355,559998 357,420013 351,380005 353,260010 3217407,000000
HD 2022-02-14 348,000000 352,910004 346,829987 351,559998 3576696,000000
HD 2022-02-11 354,690002 357,269989 348,559998 350,290009 3247608,000000
HD 2022-02-10 358,839996 363,000000 352,880005 355,089996 3873933,000000
HD 2022-02-09 365,309998 367,459991 363,000000 364,369995 2647190,000000
HD 2022-02-08 357,350006 362,980011 354,799988 361,440002 2715569,000000
HD 2022-02-07 360,260010 361,799988 355,440002 357,350006 2737226,000000
HD 2022-02-04 363,500000 364,130005 354,269989 359,670013 3397194,000000
HD 2022-02-03 370,190002 372,109985 363,200012 364,809998 3173189,000000
HD 2022-02-02 368,380005 374,670013 367,809998 373,730011 3793462,000000
HD 2022-02-01 369,470001 370,690002 362,369995 368,700012 2698567,000000
HD 2022-01-31 364,809998 367,410004 362,220001 366,980011 4056849,000000
HD 2022-01-28 360,170013 366,720001 352,839996 366,540009 4478646,000000
HD 2022-01-27 360,429993 364,119995 353,910004 356,429993 3944004,000000
HD 2022-01-26 360,000000 365,899994 354,450012 357,279999 6084064,000000
HD 2022-01-25 358,140015 361,519989 352,190002 358,980011 5341287,000000
HD 2022-01-24 343,779999 364,369995 344,049988 363,809998 8595587,000000
HD 2022-01-21 351,720001 360,089996 347,179993 349,100006 7431773,000000
HD 2022-01-20 361,329987 361,850006 349,029999 349,579987 5440597,000000
HD 2022-01-19 367,179993 368,700012 359,410004 359,690002 5036875,000000
HD 2022-01-18 366,100006 368,089996 360,040009 366,720001 6282705,000000
HD 2022-01-14 381,329987 382,010010 371,500000 372,000000 6336236,000000
HD 2022-01-13 392,510010 394,309998 385,859985 386,980011 3466279,000000
HD 2022-01-12 388,290009 393,450012 386,390015 389,399994 3613456,000000
HD 2022-01-11 388,070007 391,839996 384,320007 386,670013 4385404,000000
HD 2022-01-10 387,399994 387,570007 380,910004 387,459991 6240396,000000
HD 2022-01-07 403,359985 404,089996 392,880005 393,609985 3693433,000000
HD 2022-01-06 408,559998 409,070007 403,019989 405,760010 3157024,000000
HD 2022-01-05 414,000000 414,220001 406,809998 407,239990 3486053,000000
HD 2022-01-04 408,640015 413,609985 408,190002 412,839996 3236669,000000
HD 2022-01-03 416,570007 417,839996 403,260010 408,640015 3533970,000000
HD 2021-12-31 409,989990 416,529999 409,890015 415,010010 2312259,000000
HD 2021-12-30 411,850006 413,440002 408,399994 409,940002 1803809,000000
HD 2021-12-29 406,380005 412,290009 406,500000 410,839996 2140617,000000
HD 2021-12-28 404,989990 407,019989 403,000000 406,220001 2201409,000000
HD 2021-12-27 399,040009 404,450012 398,209991 404,089996 2145286,000000
HD 2021-12-23 398,290009 399,839996 394,619995 397,089996 1946565,000000
HD 2021-12-22 391,000000 395,769989 388,859985 395,640015 1860863,000000
HD 2021-12-21 391,630005 393,760010 383,239990 390,470001 2887285,000000
HD 2021-12-20 384,290009 390,170013 380,899994 389,399994 3894035,000000
HD 2021-12-17 396,970001 397,980011 387,420013 387,980011 10596112,000000
HD 2021-12-16 408,399994 408,869995 398,119995 399,529999 4596665,000000
HD 2021-12-15 400,619995 407,929993 399,390015 407,809998 3719499,000000
HD 2021-12-14 403,450012 405,679993 398,079987 402,200012 4647841,000000
HD 2021-12-13 415,399994 416,459991 404,510010 405,239990 3765190,000000
HD 2021-12-10 412,190002 415,609985 410,260010 415,399994 2304751,000000
HD 2021-12-09 410,799988 415,250000 408,290009 411,339996 3822585,000000
HD 2021-12-08 416,179993 419,850006 408,299988 411,429993 3019108,000000
HD 2021-12-07 417,000000 418,559998 413,019989 416,179993 3932343,000000
HD 2021-12-06 413,519989 420,609985 411,220001 415,700012 4528451,000000
HD 2021-12-03 409,850006 415,929993 404,450012 407,809998 4996428,000000
HD 2021-12-02 401,809998 410,670013 401,000000 407,820007 3101669,000000
HD 2021-12-01 402,079987 410,250000 400,220001 400,420013 3272398,000000
HD 2021-11-30 403,589996 408,420013 400,290009 400,609985 7753086,000000
HD 2021-11-29 406,899994 410,799988 406,040009 406,820007 3635498,000000
HD 2021-11-26 407,260010 414,140015 402,250000 402,700012 2834389,000000
HD 2021-11-24 403,660004 412,750000 402,880005 412,109985 2623352,000000
HD 2021-11-23 405,670013 409,679993 403,010010 408,369995 3240233,000000
HD 2021-11-22 409,799988 416,559998 408,700012 408,790009 3747622,000000
HD 2021-11-19 407,630005 410,100006 404,109985 408,690002 3449939,000000
HD 2021-11-18 398,000000 406,540009 396,089996 405,850006 4487264,000000
HD 2021-11-17 392,829987 399,429993 390,809998 394,850006 4445162,000000
HD 2021-11-16 382,000000 394,380005 379,000000 392,329987 8524094,000000
HD 2021-11-15 374,390015 374,869995 369,290009 371,079987 3584681,000000
HD 2021-11-12 369,119995 373,500000 366,700012 372,630005 2788838,000000
HD 2021-11-11 371,000000 372,000000 365,829987 367,630005 2295088,000000
HD 2021-11-10 368,250000 371,149994 367,760010 368,570007 1771408,000000
HD 2021-11-09 369,670013 373,880005 368,739990 370,640015 1859666,000000
HD 2021-11-08 370,220001 372,910004 367,850006 368,589996 2072725,000000
HD 2021-11-05 373,809998 374,410004 367,570007 368,399994 3023544,000000
HD 2021-11-04 370,779999 373,209991 369,410004 372,179993 2479151,000000
HD 2021-11-03 366,630005 369,359985 365,260010 368,970001 1950776,000000
HD 2021-11-02 366,200012 368,890015 364,940002 367,290009 2239797,000000
HD 2021-11-01 373,000000 373,570007 364,700012 366,480011 2930543,000000
HD 2021-10-29 370,329987 375,149994 370,040009 371,739990 3363316,000000
HD 2021-10-28 373,000000 373,869995 370,899994 371,570007 2553451,000000
HD 2021-10-27 369,869995 375,149994 369,369995 372,320007 2764030,000000
HD 2021-10-26 373,390015 373,980011 369,079987 369,200012 2866060,000000
HD 2021-10-25 367,200012 371,660004 365,989990 371,260010 2922444,000000
HD 2021-10-22 365,000000 367,029999 362,149994 365,989990 2612848,000000
HD 2021-10-21 358,200012 364,850006 358,119995 364,619995 2706672,000000
HD 2021-10-20 357,739990 359,570007 356,239990 358,230011 2460048,000000
HD 2021-10-19 356,940002 358,089996 354,450012 357,989990 2282338,000000
HD 2021-10-18 349,000000 355,950012 349,000000 355,010010 3371991,000000
HD 2021-10-15 346,540009 350,950012 345,750000 350,410004 3473488,000000
HD 2021-10-14 340,529999 344,369995 340,100006 344,049988 2751999,000000
HD 2021-10-13 337,320007 340,239990 336,589996 338,279999 2358641,000000
HD 2021-10-12 339,140015 341,049988 337,440002 337,799988 2956871,000000
HD 2021-10-11 335,600006 340,859985 334,600006 336,970001 2547045,000000
HD 2021-10-08 333,000000 335,399994 330,880005 334,339996 2911095,000000
HD 2021-10-07 333,500000 339,220001 332,609985 337,480011 2773112,000000
HD 2021-10-06 328,160004 330,640015 325,410004 330,359985 1823545,000000
HD 2021-10-05 326,899994 332,190002 326,329987 329,480011 2288818,000000
HD 2021-10-04 328,500000 330,609985 324,160004 326,470001 2859588,000000
HD 2021-10-01 328,149994 332,709991 324,579987 329,859985 2794278,000000
HD 2021-09-30 338,239990 338,630005 327,630005 328,260010 4238264,000000
HD 2021-09-29 333,359985 338,880005 333,579987 336,929993 2409341,000000
HD 2021-09-28 341,369995 341,369995 332,470001 333,799988 3144054,000000
HD 2021-09-27 336,869995 343,739990 336,869995 341,410004 2843722,000000
HD 2021-09-24 336,779999 337,839996 335,549988 337,489990 1955887,000000
HD 2021-09-23 337,839996 339,519989 335,600006 335,910004 2348492,000000
HD 2021-09-22 335,850006 339,000000 333,470001 335,929993 2303856,000000
HD 2021-09-21 333,029999 336,970001 332,000000 334,220001 3085717,000000
HD 2021-09-20 331,829987 335,390015 328,429993 331,209991 3680416,000000
HD 2021-09-17 334,950012 339,640015 334,950012 335,670013 7098064,000000
HD 2021-09-16 334,720001 337,839996 334,170013 336,390015 3043946,000000
HD 2021-09-15 333,359985 334,640015 330,100006 333,369995 2785374,000000
HD 2021-09-14 336,029999 337,489990 332,420013 333,119995 2762227,000000
HD 2021-09-13 334,950012 337,149994 332,750000 335,450012 3908660,000000
HD 2021-09-10 334,000000 335,230011 331,450012 331,950012 3009699,000000
HD 2021-09-09 332,450012 333,730011 330,880005 331,769989 2982669,000000
HD 2021-09-08 328,950012 331,929993 327,630005 331,579987 2178220,000000
HD 2021-09-07 331,029999 332,559998 326,910004 328,950012 2259708,000000
HD 2021-09-03 325,329987 330,899994 325,160004 330,339996 2773190,000000
HD 2021-09-02 325,029999 328,160004 323,700012 327,739990 3101251,000000
HD 2021-09-01 325,559998 325,779999 320,320007 323,640015 3269587,000000
HD 2021-08-31 327,000000 328,269989 323,619995 326,179993 4120246,000000
HD 2021-08-30 325,910004 329,500000 325,299988 327,100006 2713145,000000
HD 2021-08-27 320,880005 324,049988 319,649994 323,200012 2949472,000000
HD 2021-08-26 323,209991 324,989990 321,000000 321,480011 2947161,000000
HD 2021-08-25 324,149994 326,559998 323,140015 323,880005 2583001,000000
HD 2021-08-24 328,760010 328,799988 324,519989 324,899994 2311304,000000
HD 2021-08-23 330,000000 330,529999 327,380005 327,739990 2772803,000000
HD 2021-08-20 322,640015 329,640015 322,470001 329,239990 2918684,000000
HD 2021-08-19 318,790009 325,190002 317,799988 322,899994 2917447,000000
HD 2021-08-18 319,339996 327,850006 319,000000 321,549988 4784067,000000
HD 2021-08-17 321,000000 323,589996 316,649994 320,750000 9210527,000000
HD 2021-08-16 330,709991 335,630005 327,989990 335,049988 3484034,000000
HD 2021-08-13 333,859985 335,799988 330,980011 331,320007 2200098,000000
HD 2021-08-12 337,350006 338,130005 332,279999 334,019989 2554783,000000
HD 2021-08-11 333,799988 338,549988 332,820007 337,000000 3148872,000000
HD 2021-08-10 328,670013 333,239990 327,149994 331,480011 1719410,000000
HD 2021-08-09 32923,000000 331,070007 327,320007 328,760010 1995337,000000
HD 2021-08-06 334,690002 335,670013 329,149994 329,839996 2648893,000000
HD 2021-08-05 331,959991 336,000000 331,089996 333,109985 2245516,000000
HD 2021-08-04 330,690002 331,920013 329,390015 330,309998 1768626,000000
HD 2021-08-03 328,350006 333,010010 328,029999 331,940002 2381181,000000
HD 2021-08-02 330,000000 330,000000 326,440002 327,220001 1952229,000000
HD 2021-07-30 326,850006 330,109985 326,339996 328,190002 2369230,000000
HD 2021-07-29 326,420013 328,470001 325,519989 327,429993 2108015,000000
HD 2021-07-28 326,420013 329,260010 324,760010 325,519989 1859501,000000
HD 2021-07-27 331,790009 331,880005 326,059998 327,260010 2902726,000000
HD 2021-07-26 330,070007 331,500000 326,880005 331,179993 2607846,000000
HD 2021-07-23 329,470001 333,450012 327,940002 332,839996 2710855,000000
HD 2021-07-22 327,940002 327,970001 325,350006 326,660004 2140869,000000
HD 2021-07-21 327,940002 327,970001 325,350006 326,089996 404885,000000
HD 2021-07-20 318,500000 326,130005 318,269989 325,350006 4249821,000000
HD 2021-07-19 317,989990 319,000000 314,910004 318,869995 3717029,000000
HD 2021-07-16 324,000000 326,279999 321,320007 321,540009 3621946,000000
HD 2021-07-15 317,380005 322,959991 316,690002 322,709991 2565704,000000
HD 2021-07-14 318,750000 320,049988 318,059998 319,220001 3375955,000000
HD 2021-07-13 322,440002 323,230011 316,839996 317,049988 3134466,000000
HD 2021-07-12 321,070007 324,000000 320,529999 321,739990 2422610,000000
HD 2021-07-09 320,540009 323,309998 320,179993 322,089996 2587371,000000
HD 2021-07-08 318,489990 320,329987 314,799988 318,540009 3635481,000000
HD 2021-07-07 318,489990 324,420013 318,250000 323,480011 2880395,000000
HD 2021-07-06 322,829987 323,829987 316,799988 319,260010 2980498,000000
HD 2021-07-02 322,529999 323,100006 321,420013 322,700012 2177468,000000
HD 2021-07-01 319,910004 321,670013 318,500000 321,540009 2494550,000000
HD 2021-06-30 317,940002 320,239990 317,709991 318,890015 2833552,000000
HD 2021-06-29 315,790009 320,290009 315,559998 318,239990 2815994,000000
HD 2021-06-28 313,660004 315,269989 311,369995 314,279999 2418243,000000
HD 2021-06-25 312,239990 315,459991 311,549988 313,630005 6576198,000000
HD 2021-06-24 313,119995 314,839996 311,670013 311,839996 2509956,000000
HD 2021-06-23 312,019989 313,660004 310,630005 311,670013 2558677,000000
HD 2021-06-22 309,130005 314,910004 308,299988 312,709991 4063537,000000
HD 2021-06-21 305,250000 308,720001 304,869995 307,600006 3330321,000000
HD 2021-06-18 299,250000 303,679993 298,399994 302,609985 8764749,000000
HD 2021-06-17 303,049988 305,209991 300,079987 303,119995 3750329,000000
HD 2021-06-16 306,690002 307,350006 301,170013 302,779999 4338520,000000
HD 2021-06-15 308,750000 308,950012 303,480011 306,450012 4815170,000000
HD 2021-06-14 308,929993 310,059998 306,220001 309,320007 3377668,000000
HD 2021-06-11 309,269989 311,230011 308,359985 310,769989 2347707,000000
HD 2021-06-10 307,649994 309,649994 306,160004 308,309998 3283927,000000
HD 2021-06-09 311,450012 312,980011 306,929993 307,339996 3603743,000000
HD 2021-06-08 311,269989 312,290009 308,980011 310,899994 2905555,000000
HD 2021-06-07 311,119995 312,329987 307,880005 309,959991 3744570,000000
HD 2021-06-04 312,109985 313,420013 309,390015 311,010010 2581692,000000
HD 2021-06-03 311,000000 312,920013 309,690002 311,429993 2485251,000000
HD 2021-06-02 315,480011 316,929993 312,410004 313,230011 2510414,000000
HD 2021-06-01 320,660004 321,260010 315,200012 316,309998 3534534,000000
HD 2021-05-28 320,369995 321,500000 318,850006 318,910004 3197218,000000
HD 2021-05-27 317,299988 320,410004 317,299988 318,769989 3734800,000000
HD 2021-05-26 317,809998 321,380005 316,679993 317,329987 2881600,000000
HD 2021-05-25 315,529999 317,100006 314,250000 316,750000 3523300,000000
HD 2021-05-24 316,839996 318,739990 314,589996 314,839996 2930600,000000
HD 2021-05-21 317,000000 319,279999 314,450012 315,769989 3919600,000000
HD 2021-05-20 314,890015 319,709991 314,890015 315,899994 3854700,000000
HD 2021-05-19 312,000000 314,750000 309,070007 314,450012 5242100,000000
HD 2021-05-18 320,000000 324,559998 314,779999 316,750000 7010300,000000
HD 2021-05-17 321,000000 322,829987 315,309998 320,010010 4388000,000000
HD 2021-05-14 326,290009 327,320007 321,859985 323,630005 3996300,000000
HD 2021-05-13 319,000000 327,420013 318,690002 325,420013 5159800,000000
HD 2021-05-12 326,519989 328,799988 316,269989 317,000000 5822000,000000
HD 2021-05-11 337,549988 338,000000 328,209991 330,660004 5500900,000000
HD 2021-05-10 340,450012 345,690002 339,540009 341,119995 4840600,000000
HD 2021-05-07 336,679993 339,809998 335,529999 339,250000 2998100,000000
HD 2021-05-06 333,670013 337,809998 333,230011 337,579987 3539600,000000
HD 2021-05-05 334,250000 334,250000 331,160004 332,049988 2015000,000000
HD 2021-05-04 329,119995 333,230011 328,880005 332,769989 3954400,000000
HD 2021-05-03 326,279999 331,619995 325,679993 330,269989 3683700,000000
HD 2021-04-30 325,049988 325,829987 321,609985 323,670013 3117700,000000
HD 2021-04-29 321,709991 325,790009 321,079987 325,339996 3261900,000000
HD 2021-04-28 321,950012 322,959991 319,299988 319,709991 2713400,000000
HD 2021-04-27 320,500000 322,470001 320,380005 320,589996 3335800,000000
HD 2021-04-26 323,679993 324,000000 319,320007 319,989990 2848500,000000
HD 2021-04-23 322,190002 325,529999 319,579987 323,890015 3405700,000000
HD 2021-04-22 326,200012 326,429993 318,839996 321,459991 4875000,000000
HD 2021-04-21 324,959991 327,910004 323,890015 325,950012 3740100,000000
HD 2021-04-20 326,000000 327,690002 322,160004 323,959991 4462900,000000
HD 2021-04-19 326,489990 328,829987 325,440002 326,850006 4494300,000000
HD 2021-04-16 324,839996 328,670013 323,940002 328,079987 6213100,000000
HD 2021-04-15 320,209991 323,399994 320,049988 322,739990 3508200,000000
HD 2021-04-14 319,709991 322,700012 319,290009 320,019989 3440600,000000
HD 2021-04-13 320,529999 320,899994 317,000000 320,399994 3635100,000000
HD 2021-04-12 317,720001 321,309998 317,309998 320,790009 3556800,000000
HD 2021-04-09 315,369995 319,320007 314,750000 319,230011 4607800,000000
HD 2021-04-08 312,700012 315,250000 310,589996 314,429993 4035600,000000
HD 2021-04-07 312,839996 315,140015 310,929993 312,470001 3799300,000000
HD 2021-04-06 313,609985 315,940002 313,130005 313,779999 3988600,000000
HD 2021-04-05 309,839996 315,850006 309,739990 315,399994 4697200,000000
HD 2021-04-01 306,880005 308,549988 303,890015 307,750000 3923900,000000
HD 2021-03-31 305,500000 308,019989 304,140015 305,250000 4744100,000000
HD 2021-03-30 301,649994 305,679993 300,040009 304,820007 5045400,000000
HD 2021-03-29 303,299988 305,549988 299,929993 302,200012 4642900,000000
HD 2021-03-26 297,339996 304,000000 296,029999 303,809998 5865900,000000
HD 2021-03-25 293,029999 297,880005 292,459991 297,179993 5373500,000000
HD 2021-03-24 289,260010 296,779999 288,989990 292,750000 4842000,000000
HD 2021-03-23 289,609985 293,429993 288,940002 289,980011 4801200,000000
HD 2021-03-22 286,500000 290,329987 284,200012 288,940002 5564700,000000
HD 2021-03-19 283,640015 289,100006 282,429993 289,100006 13729200,000000
HD 2021-03-18 279,029999 285,470001 277,760010 283,160004 4808100,000000
HD 2021-03-17 281,140015 283,880005 279,250000 280,029999 5908400,000000
HD 2021-03-16 278,540009 282,519989 277,649994 282,079987 4458900,000000
HD 2021-03-15 274,500000 279,649994 274,339996 278,540009 4355200,000000
HD 2021-03-12 267,450012 273,809998 266,760010 273,100006 4190500,000000
HD 2021-03-11 268,600006 270,779999 267,200012 268,850006 4371300,000000
HD 2021-03-10 265,920013 268,750000 264,079987 266,239990 3798400,000000
HD 2021-03-09 262,730011 267,570007 261,790009 263,309998 6625300,000000
HD 2021-03-08 254,229996 263,230011 252,520004 257,420013 5037400,000000
HD 2021-03-05 252,259995 254,199997 246,589996 251,940002 6351800,000000
HD 2021-03-04 256,000000 256,859985 247,100006 249,369995 7154900,000000
HD 2021-03-03 259,279999 260,500000 256,010010 255,759995 4257500,000000
HD 2021-03-02 261,679993 263,109985 259,769989 258,670013 3740300,000000
HD 2021-03-01 258,809998 262,480011 258,470001 259,989990 4528900,000000
HD 2021-02-26 257,769989 260,239990 256,109985 256,730011 7871200,000000
HD 2021-02-25 259,750000 260,899994 254,710007 253,660004 6545400,000000
HD 2021-02-24 263,230011 266,989990 254,029999 258,350006 14512700,000000
HD 2021-02-23 269,380005 269,670013 257,579987 265,579987 12111000,000000
HD 2021-02-22 278,209991 278,489990 273,630005 274,130005 3995500,000000
HD 2021-02-19 282,869995 283,910004 279,440002 277,899994 4079900,000000
HD 2021-02-18 280,799988 284,679993 279,829987 281,290009 3532000,000000
HD 2021-02-17 275,540009 281,790009 275,399994 279,170013 3536400,000000
HD 2021-02-16 277,010010 278,630005 274,880005 273,679993 2873500,000000
HD 2021-02-12 277,119995 278,709991 276,579987 275,779999 2392200,000000
HD 2021-02-11 277,929993 280,250000 276,010010 275,329987 2595300,000000
HD 2021-02-10 278,029999 278,929993 276,250000 276,950012 2410600,000000
HD 2021-02-09 279,660004 280,200012 276,619995 275,049988 2507800,000000
HD 2021-02-08 279,690002 280,420013 276,890015 278,290009 3475600,000000
HD 2021-02-05 280,290009 281,760010 277,809998 277,119995 2389900,000000
HD 2021-02-04 274,250000 279,440002 274,250000 277,079987 2976000,000000
HD 2021-02-03 271,890015 275,720001 270,709991 272,459991 2802700,000000
HD 2021-02-02 270,000000 275,690002 269,989990 270,470001 4111800,000000
HD 2021-02-01 271,230011 272,649994 267,250000 268,390015 3707800,000000
HD 2021-01-29 275,809998 277,059998 270,029999 269,130005 4079500,000000
HD 2021-01-28 276,170013 282,959991 274,929993 276,320007 3463000,000000
HD 2021-01-27 279,989990 280,809998 273,079987 272,339996 4337000,000000
HD 2021-01-26 285,420013 285,649994 281,700012 280,839996 2472200,000000
HD 2021-01-25 283,850006 285,769989 281,420013 283,299988 4025900,000000
HD 2021-01-22 279,260010 285,079987 277,869995 282,230011 4501900,000000
HD 2021-01-21 276,220001 280,700012 275,670013 277,309998 4397900,000000
HD 2021-01-20 273,250000 277,209991 271,500000 272,589996 3498400,000000
HD 2021-01-19 278,000000 278,000000 273,019989 271,489990 3615800,000000
HD 2021-01-15 268,630005 276,390015 268,000000 273,869995 5131700,000000
HD 2021-01-14 274,500000 274,899994 267,670013 266,670013 4641400,000000
HD 2021-01-13 278,309998 280,480011 273,940002 272,339996 3921400,000000
HD 2021-01-12 271,109985 277,940002 270,649994 274,609985 4030900,000000
HD 2021-01-11 267,470001 273,369995 267,260010 269,540009 3764400,000000
HD 2021-01-08 267,350006 270,730011 267,000000 267,410004 3757700,000000
HD 2021-01-07 266,950012 268,779999 266,170013 264,600006 3833200,000000
HD 2021-01-06 264,059998 269,769989 261,869995 265,899994 3949200,000000
HD 2021-01-05 262,660004 266,529999 262,260010 264,390015 3822600,000000
HD 2021-01-04 266,010010 266,440002 261,059998 262,279999 5002000,000000
HD 2020-12-31 265,570007 265,950012 263,579987 263,970001 2607900,000000
HD 2020-12-30 266,109985 267,299988 264,920013 263,609985 2511400,000000
HD 2020-12-29 269,980011 270,459991 265,070007 264,529999 2572100,000000
HD 2020-12-28 272,170013 272,250000 269,239990 267,570007 2633800,000000
HD 2020-12-24 269,440002 271,359985 269,399994 269,230011 1093900,000000
HD 2020-12-23 270,059998 271,000000 268,200012 268,130005 2337100,000000
HD 2020-12-22 270,059998 271,359985 268,510010 268,359985 3140100,000000
HD 2020-12-21 268,559998 271,950012 265,880005 269,299988 4339000,000000
HD 2020-12-18 274,589996 275,739990 270,299988 268,769989 9817000,000000
HD 2020-12-17 272,160004 274,329987 271,299988 272,260010 4247000,000000
HD 2020-12-16 268,529999 270,750000 267,510010 267,910004 4669600,000000
HD 2020-12-15 267,510010 268,760010 266,200012 266,309998 3754100,000000
HD 2020-12-14 266,140015 268,600006 265,269989 263,929993 4576800,000000
HD 2020-12-11 263,359985 265,359985 262,649994 262,899994 3454500,000000
HD 2020-12-10 264,079987 266,070007 262,109985 263,160004 4234300,000000
HD 2020-12-09 264,609985 265,769989 262,250000 263,929993 4550100,000000
HD 2020-12-08 261,720001 262,500000 258,730011 260,089996 5338100,000000
HD 2020-12-07 263,500000 264,500000 261,000000 261,000000 6379000,000000
HD 2020-12-04 267,470001 268,730011 262,820007 262,350006 7732800,000000
HD 2020-12-03 270,630005 271,929993 267,140015 266,470001 4168900,000000
HD 2020-12-02 273,970001 274,109985 269,570007 269,410004 4168600,000000
HD 2020-12-01 278,730011 278,950012 275,549988 273,390015 3942400,000000
HD 2020-11-30 275,220001 277,760010 271,920013 274,190002 4624100,000000
HD 2020-11-27 275,239990 276,579987 274,359985 272,779999 1625300,000000
HD 2020-11-25 273,480011 274,739990 271,209991 270,779999 3001700,000000
HD 2020-11-24 274,000000 275,549988 272,570007 270,140015 4773400,000000
HD 2020-11-23 270,010010 273,690002 269,549988 268,250000 3294200,000000
HD 2020-11-20 271,450012 272,369995 268,869995 266,679993 4111000,000000
HD 2020-11-19 270,420013 272,380005 268,700012 267,779999 3929400,000000
HD 2020-11-18 270,500000 275,380005 269,000000 266,700012 5122200,000000
HD 2020-11-17 272,100006 273,529999 269,399994 269,299988 8532200,000000
HD 2020-11-16 279,179993 281,290009 276,399994 276,320007 5360200,000000
HD 2020-11-13 276,420013 279,730011 275,260010 273,950012 3939200,000000
HD 2020-11-12 283,000000 283,690002 273,839996 273,029999 3818600,000000
HD 2020-11-11 277,320007 281,690002 276,170013 274,519989 2987900,000000
HD 2020-11-10 272,790009 275,790009 269,250000 272,369995 4828500,000000
HD 2020-11-09 287,980011 288,420013 269,470001 266,829987 7856400,000000
HD 2020-11-06 286,730011 286,779999 282,850006 280,940002 2839100,000000
HD 2020-11-05 288,350006 289,000000 284,079987 282,529999 2516600,000000
HD 2020-11-04 276,760010 287,040009 276,010010 279,440002 3525300,000000
HD 2020-11-03 274,850006 279,529999 273,720001 274,149994 3037500,000000
HD 2020-11-02 270,149994 274,779999 268,519989 267,589996 2956400,000000
HD 2020-10-30 268,820007 269,619995 262,029999 263,609985 3872800,000000
HD 2020-10-29 269,690002 273,700012 267,309998 266,500000 2872500,000000
HD 2020-10-28 270,250000 273,670013 268,690002 266,589996 3255900,000000
HD 2020-10-27 276,989990 279,730011 276,119995 273,619995 3014100,000000
HD 2020-10-26 279,640015 281,529999 272,000000 272,829987 2911900,000000
HD 2020-10-23 282,380005 283,190002 279,549988 279,709991 1750600,000000
HD 2020-10-22 283,929993 285,679993 280,649994 277,890015 2787000,000000
HD 2020-10-21 285,390015 288,019989 283,279999 281,200012 2304500,000000
HD 2020-10-20 285,140015 289,790009 284,130005 282,720001 2281500,000000
HD 2020-10-19 289,760010 290,109985 283,380005 280,429993 2428100,000000
HD 2020-10-16 288,250000 292,649994 287,250000 284,320007 3108600,000000
HD 2020-10-15 284,119995 290,250000 283,119995 284,200012 2699400,000000
HD 2020-10-14 289,510010 290,299988 285,149994 283,750000 2221000,000000
HD 2020-10-13 285,700012 290,769989 285,700012 286,989990 2699900,000000
HD 2020-10-12 287,390015 288,329987 286,059998 283,579987 2411900,000000
HD 2020-10-09 285,470001 287,279999 284,089996 282,600006 2240100,000000
HD 2020-10-08 283,839996 284,950012 281,170013 281,209991 2256200,000000
HD 2020-10-07 280,850006 284,000000 280,000000 279,500000 3423700,000000
HD 2020-10-06 282,500000 283,000000 275,769989 273,260010 2992500,000000
HD 2020-10-05 280,920013 282,420013 279,700012 278,820007 2330700,000000
HD 2020-10-02 274,940002 281,079987 274,100006 276,070007 2943600,000000
HD 2020-10-01 279,440002 280,000000 275,850006 274,390015 2696900,000000
HD 2020-09-30 273,480011 279,920013 272,519989 274,480011 4778800,000000
HD 2020-09-29 273,399994 273,839996 271,109985 268,950012 2048900,000000
HD 2020-09-28 271,929993 274,220001 270,299988 269,170013 3061100,000000
HD 2020-09-25 264,190002 270,149994 263,920013 265,429993 2457700,000000
HD 2020-09-24 265,709991 269,700012 263,880005 262,609985 3095600,000000
HD 2020-09-23 275,420013 276,619995 264,690002 263,450012 4467600,000000
HD 2020-09-22 271,679993 273,519989 270,630005 270,140015 2972000,000000
HD 2020-09-21 271,869995 272,899994 266,529999 269,190002 3548000,000000
HD 2020-09-18 278,410004 279,829987 270,809998 271,989990 6072900,000000
HD 2020-09-17 277,910004 282,720001 276,959991 276,709991 3166600,000000
HD 2020-09-16 285,609985 286,579987 280,679993 278,359985 3379100,000000
HD 2020-09-15 283,040009 286,700012 282,380005 282,260010 4174900,000000
HD 2020-09-14 278,549988 282,459991 278,019989 277,390015 3055800,000000
HD 2020-09-11 273,980011 277,980011 273,459991 273,119995 3729200,000000
HD 2020-09-10 278,010010 280,980011 271,170013 269,529999 3156300,000000
HD 2020-09-09 272,459991 279,739990 271,750000 273,820007 4754700,000000
HD 2020-09-08 267,109985 271,040009 262,809998 266,130005 5241200,000000
HD 2020-09-04 275,549988 276,769989 264,670013 266,529999 5253500,000000
HD 2020-09-03 287,299988 287,700012 272,170013 271,440002 5380100,000000
HD 2020-09-02 284,850006 288,040009 283,600006 283,859985 3464600,000000
HD 2020-09-01 284,029999 286,679993 283,500000 281,140015 3235100,000000
HD 2020-08-31 285,000000 286,690002 282,869995 280,250000 4105400,000000
HD 2020-08-28 288,309998 288,829987 284,769989 281,480011 3100100,000000
HD 2020-08-27 292,220001 292,950012 286,559998 283,779999 3430900,000000
HD 2020-08-26 287,730011 292,119995 286,269989 287,029999 4001900,000000
HD 2020-08-25 287,269989 287,480011 283,890015 281,320007 2854500,000000
HD 2020-08-24 284,989990 286,850006 281,920013 281,929993 4430900,000000
HD 2020-08-21 279,970001 283,549988 278,420013 278,470001 5519100,000000
HD 2020-08-20 280,540009 281,910004 279,440002 275,959991 3530000,000000
HD 2020-08-19 287,459991 287,970001 281,929993 278,109985 4986800,000000
HD 2020-08-18 288,899994 290,579987 283,040009 280,209991 6934300,000000
HD 2020-08-17 284,399994 289,220001 283,570007 283,399994 5584400,000000
HD 2020-08-14 281,140015 282,000000 279,190002 275,839996 2490400,000000
HD 2020-08-13 281,160004 282,649994 279,739990 276,929993 2202400,000000
HD 2020-08-12 279,750000 282,970001 276,959991 276,850006 3867900,000000
HD 2020-08-11 277,690002 279,369995 274,410004 270,299988 3321300,000000
HD 2020-08-10 272,420013 275,000000 271,799988 270,109985 2393100,000000
HD 2020-08-07 270,609985 274,920013 269,809998 267,079987 2846300,000000
HD 2020-08-06 266,600006 270,440002 266,529999 264,839996 2203400,000000
HD 2020-08-05 268,390015 268,390015 265,890015 262,989990 1959900,000000
HD 2020-08-04 266,630005 267,890015 263,839996 263,369995 2224000,000000
HD 2020-08-03 266,730011 268,579987 265,670013 261,709991 2363500,000000
HD 2020-07-31 265,000000 267,170013 260,609985 261,029999 3640600,000000
HD 2020-07-30 263,339996 267,350006 261,549988 261,839996 2347800,000000
HD 2020-07-29 264,799988 267,109985 264,170013 260,209991 2874100,000000
HD 2020-07-28 268,559998 269,070007 264,670013 260,820007 2227000,000000
HD 2020-07-27 265,089996 268,679993 265,089996 262,929993 2412500,000000
HD 2020-07-24 265,040009 266,890015 262,989990 260,850006 2984500,000000
HD 2020-07-23 267,799988 267,799988 261,799988 259,380005 2680100,000000
HD 2020-07-22 262,589996 265,589996 262,000000 260,709991 2750000,000000
HD 2020-07-21 261,619995 263,869995 260,720001 258,010010 2439900,000000
HD 2020-07-20 259,040009 261,200012 258,019989 255,800003 2451100,000000
HD 2020-07-17 260,029999 260,649994 257,720001 256,010010 3091300,000000
HD 2020-07-16 256,760010 260,500000 256,000000 253,740005 2511200,000000
HD 2020-07-15 260,140015 261,290009 255,149994 253,470001 4343700,000000
HD 2020-07-14 249,000000 258,179993 248,460007 253,460007 4614200,000000
HD 2020-07-13 251,919998 257,859985 249,089996 245,429993 4437500,000000
HD 2020-07-10 248,289993 250,330002 246,639999 245,910004 2745300,000000
HD 2020-07-09 249,660004 250,509995 246,350006 243,789993 2994700,000000
HD 2020-07-08 247,869995 249,789993 246,220001 244,979996 2294000,000000
HD 2020-07-07 247,369995 250,779999 247,070007 243,190002 2927800,000000
HD 2020-07-06 250,270004 251,500000 247,039993 245,360001 3133800,000000
HD 2020-07-02 251,940002 252,300003 247,919998 244,320007 3369800,000000
HD 2020-07-01 249,649994 250,330002 246,929993 243,979996 3677300,000000
HD 2020-06-30 247,000000 251,649994 246,089996 246,300003 4524600,000000
HD 2020-06-29 242,660004 246,500000 240,339996 241,979996 3468300,000000
HD 2020-06-26 245,350006 246,100006 240,250000 236,960007 5002700,000000
HD 2020-06-25 244,800003 246,350006 242,199997 241,259995 2938400,000000
HD 2020-06-24 247,809998 250,289993 242,729996 241,990005 3873000,000000
HD 2020-06-23 253,000000 253,440002 250,130005 246,100006 3105300,000000
HD 2020-06-22 245,699997 250,059998 245,509995 244,970001 3815200,000000
HD 2020-06-19 253,100006 254,300003 246,380005 242,509995 11114600,000000
HD 2020-06-18 249,360001 251,750000 247,130005 245,020004 3347800,000000
HD 2020-06-17 252,770004 254,619995 250,080002 246,639999 4234000,000000
HD 2020-06-16 249,399994 251,649994 242,869995 245,750000 5291600,000000
HD 2020-06-15 237,619995 242,220001 234,309998 237,300003 6250900,000000
HD 2020-06-12 243,070007 246,389999 237,050003 238,380005 5238500,000000
HD 2020-06-11 248,860001 250,619995 238,740005 235,449997 6563700,000000
HD 2020-06-10 257,450012 259,290009 254,220001 250,169998 3589800,000000
HD 2020-06-09 255,330002 258,290009 253,860001 252,449997 3716100,000000
HD 2020-06-08 252,490005 256,809998 252,259995 252,460007 3811900,000000
HD 2020-06-05 252,339996 255,850006 250,380005 250,619995 5054300,000000
HD 2020-06-04 249,770004 252,169998 247,470001 244,770004 4759400,000000
HD 2020-06-03 251,800003 252,830002 250,389999 246,779999 4638100,000000
HD 2020-06-02 248,630005 252,720001 247,000000 246,990005 5301000,000000
HD 2020-06-01 249,410004 249,779999 245,869995 241,690002 3407800,000000
HL 2022-06-27 4,380000 4,405000 4,250000 4,400000 4838723,000000
HL 2022-06-24 4,160000 4,345000 4,065000 4,300000 12592114,000000
HL 2022-06-23 4,220000 4,320000 4,060000 4,120000 6728008,000000
HL 2022-06-22 4,340000 4,430000 4,190000 4,230000 5498214,000000
HL 2022-06-21 4,330000 4,580000 4,320000 4,430000 5974557,000000
HL 2022-06-17 4,500000 4,540000 4,350000 4,350000 12950957,000000
HL 2022-06-16 4,370000 4,625100 4,290000 4,550000 9968586,000000
HL 2022-06-15 4,450000 4,555000 4,300000 4,460000 8261710,000000
HL 2022-06-14 4,370000 4,370000 4,200000 4,290000 5791916,000000
HL 2022-06-13 4,680000 4,720000 4,280000 4,300000 10172980,000000
HL 2022-06-10 4,500000 4,990000 4,460000 4,960000 9422742,000000
HL 2022-06-09 4,840000 4,840000 4,610000 4,620000 5733058,000000
HL 2022-06-08 4,880000 4,950000 4,820000 4,880000 4153458,000000
HL 2022-06-07 4,820000 4,950000 4,750000 4,940000 4025320,000000
HL 2022-06-06 5,150000 5,170000 4,850000 4,890000 5458579,000000
HL 2022-06-03 5,060000 5,160000 4,970000 5,010000 4691224,000000
HL 2022-06-02 4,820000 5,180000 4,800000 5,150000 7395695,000000
HL 2022-06-01 4,800000 4,840000 4,660000 4,720000 5982256,000000
HL 2022-05-31 4,900000 4,990000 4,680000 4,720000 7240090,000000
HL 2022-05-27 4,960000 5,000000 4,840000 4,900000 4532599,000000
HL 2022-05-26 4,740000 4,890000 4,730000 4,870000 5379421,000000
HL 2022-05-25 4,640000 4,760000 4,620000 4,740000 3942021,000000
HL 2022-05-24 4,640000 4,710000 4,620000 4,660000 1838782,000000
HL 2022-05-23 4,790000 4,830000 4,640000 4,720000 8377647,000000
HL 2022-05-20 4,710000 4,760000 4,540000 4,660000 4538799,000000
HL 2022-05-19 4,580000 4,790000 4,550000 4,680000 6530626,000000
HL 2022-05-18 4,610000 4,660000 4,410000 4,420000 5526311,000000
HL 2022-05-17 4,640000 4,730000 4,570000 4,670000 5640642,000000
HL 2022-05-13 4,250000 4,570000 4,200000 4,550000 8913084,000000
HL 2022-05-12 4,180000 4,340000 4,070000 4,200000 13063106,000000
HL 2022-05-11 4,480000 4,600000 4,280000 4,320000 9497754,000000
HL 2022-05-10 4,670000 4,730000 4,280000 4,360000 9830115,000000
HL 2022-05-09 4,820000 4,820000 4,520000 4,540000 10105289,000000
HL 2022-05-06 5,030000 5,110000 4,920000 4,960000 7686603,000000
HL 2022-05-05 5,450000 5,450000 4,910000 5,080000 9731012,000000
HL 2022-05-04 5,290000 5,430000 5,140000 5,400000 7928094,000000
HL 2022-05-03 5,190000 5,400000 5,170000 5,320000 6992727,000000
HL 2022-05-02 5,070000 5,210000 4,990000 5,200000 9361340,000000
HL 2022-04-29 5,400000 5,500000 5,190000 5,210000 10387256,000000
HL 2022-04-27 5,360000 5,460000 5,220000 5,260000 6954860,000000
HL 2022-04-26 5,720000 5,730000 5,340000 5,350000 9173306,000000
HL 2022-04-25 5,800000 5,910000 5,470000 5,700000 13248330,000000
HL 2022-04-22 6,370000 6,500000 6,020000 6,060000 11006027,000000
HL 2022-04-21 6,800000 6,800000 6,380000 6,510000 9349060,000000
HL 2022-04-20 6,830000 6,890000 6,680000 6,850000 5338239,000000
HL 2022-04-19 6,940000 6,970000 6,800000 6,840000 5652519,000000
HL 2022-04-18 7,330000 7,380000 7,020000 7,040000 7263976,000000
HL 2022-04-14 7,230000 7,250000 7,030000 7,150000 6500920,000000
HL 2022-04-13 7,030000 7,270000 7,000000 7,220000 8523639,000000
HL 2022-04-12 6,890000 7,210000 6,830000 6,970000 12538222,000000
HL 2022-04-11 6,970000 7,140000 6,620000 6,730000 8581093,000000
HL 2022-04-08 6,650000 6,850000 6,570000 6,750000 7818540,000000
HL 2022-04-07 6,390000 6,610000 6,330000 6,540000 6217790,000000
HL 2022-04-06 6,430000 6,570000 6,250000 6,370000 6644122,000000
HL 2022-04-05 6,760000 6,960000 6,380000 6,410000 8780537,000000
HL 2022-04-04 6,730000 6,830000 6,600000 6,740000 5611422,000000
HL 2022-04-01 6,540000 6,770000 6,520000 6,730000 6098247,000000
HL 2022-03-31 6,600000 6,790000 6,550000 6,570000 6180558,000000
HL 2022-03-30 6,600000 6,790000 6,510000 6,620000 6637357,000000
HL 2022-03-29 6,200000 6,590000 6,130000 6,580000 9834199,000000
HL 2022-03-28 6,630000 6,660000 6,370000 6,440000 8020872,000000
HL 2022-03-25 6,730000 6,790000 6,630000 6,780000 5836867,000000
HL 2022-03-24 6,770000 7,120000 6,760000 6,810000 11287262,000000
HL 2022-03-23 6,700000 6,860000 6,520000 6,710000 9325855,000000
HL 2022-03-22 6,810000 6,810000 6,640000 6,700000 7181022,000000
HL 2022-03-21 6,680000 6,980000 6,630000 6,830000 6502382,000000
HL 2022-03-18 6,810000 6,890000 6,650000 6,720000 16598635,000000
HL 2022-03-17 6,780000 7,130000 6,740000 6,940000 9402063,000000
HL 2022-03-16 6,610000 6,660000 6,340000 6,610000 11098956,000000
HL 2022-03-15 6,250000 6,810000 6,210000 6,700000 9216146,000000
HL 2022-03-14 6,660000 6,740000 6,390000 6,500000 11396158,000000
HL 2022-03-11 6,940000 6,980000 6,700000 6,860000 9264534,000000
HL 2022-03-10 6,900000 7,190000 6,850000 7,110000 13057234,000000
HL 2022-03-09 6,650000 6,980000 6,520000 6,900000 11809119,000000
HL 2022-03-08 7,120000 7,660000 6,840000 6,980000 24295596,000000
HL 2022-03-07 6,830000 7,110000 6,670000 6,950000 14423406,000000
HL 2022-03-04 6,700000 6,900000 6,640000 6,840000 12393574,000000
HL 2022-03-03 6,550000 6,750000 6,440000 6,660000 11310122,000000
HL 2022-03-02 6,420000 6,500000 6,290000 6,480000 11748911,000000
HL 2022-03-01 5,810000 6,570000 5,810000 6,490000 19362416,000000
HL 2022-02-28 5,930000 5,950000 5,690000 5,760000 7921065,000000
HL 2022-02-25 5,700000 5,900000 5,610000 5,870000 7586154,000000
HL 2022-02-24 6,170000 6,310000 5,680000 5,830000 16113249,000000
HL 2022-02-23 5,560000 6,000000 5,550000 5,970000 14327643,000000
HL 2022-02-22 5,310000 5,750000 5,280000 5,520000 13705250,000000
HL 2022-02-18 5,290000 5,340000 5,020000 5,100000 8722260,000000
HL 2022-02-17 5,510000 5,550000 5,220000 5,330000 10751702,000000
HL 2022-02-16 5,460000 5,550000 5,370000 5,470000 5625700,000000
HL 2022-02-15 5,310000 5,430000 5,170000 5,420000 6950681,000000
HL 2022-02-14 5,530000 5,540000 5,350000 5,490000 10379392,000000
HL 2022-02-11 5,180000 5,480000 5,130000 5,420000 8824753,000000
HL 2022-02-10 5,210000 5,450000 5,090000 5,130000 6802912,000000
HL 2022-02-09 5,340000 5,400000 5,240000 5,270000 5967562,000000
HL 2022-02-08 5,150000 5,320000 5,110000 5,320000 5135962,000000
HL 2022-02-07 4,970000 5,240000 4,960000 5,170000 6667506,000000
HL 2022-02-04 4,800000 4,910000 4,790000 4,880000 4832577,000000
HL 2022-02-03 4,900000 4,950000 4,770000 4,800000 5550326,000000
HL 2022-02-02 5,100000 5,190000 4,920000 4,940000 7260908,000000
HL 2022-02-01 5,050000 5,220000 4,980000 5,100000 6635136,000000
HL 2022-01-31 4,750000 4,960000 4,690000 4,960000 6645973,000000
HL 2022-01-28 4,620000 4,730000 4,580000 4,730000 6364766,000000
HL 2022-01-27 4,830000 4,910000 4,690000 4,690000 7832553,000000
HL 2022-01-26 5,120000 5,260000 4,870000 4,940000 9369960,000000
HL 2022-01-25 5,090000 5,260000 5,040000 5,200000 6585397,000000
HL 2022-01-24 5,230000 5,240000 4,910000 5,170000 8908821,000000
HL 2022-01-21 5,620000 5,650000 5,310000 5,330000 7533975,000000
HL 2022-01-20 5,810000 5,910000 5,570000 5,570000 11144215,000000
HL 2022-01-19 5,300000 5,870000 5,270000 5,780000 15114951,000000
HL 2022-01-18 5,150000 5,330000 5,090000 5,170000 10260912,000000
HL 2022-01-14 5,160000 5,200000 5,010000 5,080000 4915828,000000
HL 2022-01-13 5,220000 5,370000 5,180000 5,220000 6754896,000000
HL 2022-01-12 5,140000 5,230000 5,090000 5,210000 4714646,000000
HL 2022-01-11 4,950000 5,110000 4,830000 5,110000 5702243,000000
HL 2022-01-10 4,840000 4,920000 4,750000 4,920000 6579543,000000
HL 2022-01-07 4,860000 4,950000 4,740000 4,870000 6206089,000000
HL 2022-01-06 4,950000 5,050000 4,850000 4,870000 6259383,000000
HL 2022-01-05 5,210000 5,380000 5,060000 5,080000 6427244,000000
HL 2022-01-04 5,220000 5,280000 5,150000 5,160000 5333999,000000
HL 2022-01-03 5,130000 5,250000 5,110000 5,160000 4615770,000000
HL 2021-12-31 5,180000 5,240000 5,120000 5,220000 3614659,000000
HL 2021-12-30 5,050000 5,230000 5,030000 5,150000 4603921,000000
HL 2021-12-29 5,150000 5,160000 4,970000 5,050000 5025942,000000
HL 2021-12-28 5,240000 5,350000 5,200000 5,210000 4077817,000000
HL 2021-12-27 5,270000 5,330000 5,200000 5,250000 4043792,000000
HL 2021-12-23 5,280000 5,360000 5,210000 5,270000 3495532,000000
HL 2021-12-22 5,240000 5,290000 5,160000 5,290000 3668087,000000
HL 2021-12-21 5,120000 5,250000 5,070000 5,230000 5878874,000000
HL 2021-12-20 5,040000 5,030000 4,870000 5,010000 5266172,000000
HL 2021-12-17 5,040000 5,090000 4,930000 5,000000 12556589,000000
HL 2021-12-16 4,960000 5,100000 4,860000 5,020000 12046613,000000
HL 2021-12-15 4,780000 4,780000 4,500000 4,750000 19902040,000000
HL 2021-12-14 4,850000 5,000000 4,780000 4,790000 8877768,000000
HL 2021-12-13 5,060000 5,130000 4,940000 4,990000 5616487,000000
HL 2021-12-10 5,250000 5,270000 5,050000 5,070000 3992493,000000
HL 2021-12-09 5,290000 5,290000 5,130000 5,160000 5098829,000000
HL 2021-12-08 5,320000 5,430000 5,280000 5,410000 3231255,000000
HL 2021-12-07 5,280000 5,450000 5,260000 5,350000 5341376,000000
HL 2021-12-06 5,070000 5,260000 4,990000 5,210000 6048632,000000
HL 2021-12-03 5,150000 5,240000 4,980000 5,120000 8277966,000000
HL 2021-12-02 5,260000 5,270000 5,040000 5,180000 6255598,000000
HL 2021-12-01 5,650000 5,720000 5,230000 5,230000 7173121,000000
HL 2021-11-30 5,630000 5,770000 5,420000 5,540000 10786809,000000
HL 2021-11-29 5,610000 5,630000 5,430000 5,600000 5164277,000000
HL 2021-11-26 5,750000 5,810000 5,450000 5,580000 4961426,000000
HL 2021-11-24 5,790000 5,930000 5,760000 5,840000 2962153,000000
HL 2021-11-23 5,740000 5,940000 5,710000 5,830000 5703741,000000
HL 2021-11-22 5,800000 6,070000 5,640000 5,910000 7482501,000000
HL 2021-11-19 6,090000 6,220000 6,010000 6,030000 5065774,000000
HL 2021-11-18 6,220000 6,280000 6,080000 6,150000 4733430,000000
HL 2021-11-17 6,280000 6,470000 6,240000 6,290000 6329793,000000
HL 2021-11-16 6,360000 6,360000 6,180000 6,210000 4339336,000000
HL 2021-11-15 6,400000 6,420000 6,210000 6,290000 4934081,000000
HL 2021-11-12 6,360000 6,530000 6,290000 6,420000 5404374,000000
HL 2021-11-11 6,420000 6,480000 6,220000 6,440000 6313696,000000
HL 2021-11-10 6,390000 6,520000 6,130000 6,130000 9962002,000000
HL 2021-11-09 6,010000 6,150000 5,850000 6,140000 6522498,000000
HL 2021-11-08 6,130000 6,140000 5,930000 6,040000 7561799,000000
HL 2021-11-05 5,790000 5,990000 5,730000 5,990000 10133520,000000
HL 2021-11-04 5,920000 6,140000 5,640000 5,700000 11739398,000000
HL 2021-11-03 5,760000 5,940000 5,720000 5,890000 6620698,000000
HL 2021-11-02 5,960000 5,960000 5,740000 5,870000 5326425,000000
HL 2021-11-01 5,830000 6,140000 5,720000 6,040000 6738320,000000
HL 2021-10-29 5,970000 5,980000 5,780000 5,780000 6613985,000000
HL 2021-10-28 6,090000 6,160000 6,020000 6,100000 6546780,000000
HL 2021-10-27 6,120000 6,190000 6,020000 6,060000 4606595,000000
HL 2021-10-26 6,100000 6,220000 5,990000 6,150000 5665524,000000
HL 2021-10-25 5,950000 6,240000 5,940000 6,200000 9752683,000000
HL 2021-10-22 5,840000 6,050000 5,740000 5,840000 7698731,000000
HL 2021-10-21 5,710000 5,780000 5,650000 5,690000 4402588,000000
HL 2021-10-20 5,750000 5,860000 5,590000 5,770000 5892369,000000
HL 2021-10-19 5,710000 5,880000 5,540000 5,630000 6285614,000000
HL 2021-10-18 5,590000 5,610000 5,450000 5,460000 4892129,000000
HL 2021-10-15 5,620000 5,740000 5,510000 5,580000 5962201,000000
HL 2021-10-14 5,590000 5,740000 5,570000 5,680000 7243815,000000
HL 2021-10-13 5,140000 5,500000 5,120000 5,420000 13735688,000000
HL 2021-10-12 5,350000 5,370000 5,090000 5,110000 14041152,000000
HL 2021-10-11 5,510000 5,700000 5,490000 5,530000 4033028,000000
HL 2021-10-08 5,680000 5,740000 5,500000 5,500000 3828851,000000
HL 2021-10-07 5,420000 5,570000 5,400000 5,470000 4939596,000000
HL 2021-10-06 5,270000 5,410000 5,220000 5,400000 4609783,000000
HL 2021-10-05 5,400000 5,440000 5,160000 5,360000 6502949,000000
HL 2021-10-04 5,500000 5,640000 5,440000 5,470000 5232448,000000
HL 2021-10-01 5,570000 5,580000 5,430000 5,510000 4628843,000000
HL 2021-09-30 5,520000 5,640000 5,450000 5,500000 8003975,000000
HL 2021-09-29 5,550000 5,600000 5,380000 5,450000 5499976,000000
HL 2021-09-28 5,450000 5,690000 5,450000 5,640000 6439660,000000
HL 2021-09-27 5,550000 5,710000 5,460000 5,570000 4960099,000000
HL 2021-09-24 5,350000 5,540000 5,290000 5,460000 4672198,000000
HL 2021-09-23 5,430000 5,470000 5,250000 5,410000 6915780,000000
HL 2021-09-22 5,510000 5,650000 5,440000 5,450000 6057153,000000
HL 2021-09-21 5,540000 5,630000 5,410000 5,460000 5971811,000000
HL 2021-09-20 5,470000 5,520000 5,310000 5,450000 7751152,000000
HL 2021-09-17 5,640000 5,670000 5,510000 5,580000 12678134,000000
HL 2021-09-16 5,810000 5,890000 5,500000 5,680000 13202352,000000
HL 2021-09-15 6,080000 6,250000 6,070000 6,160000 4086317,000000
HL 2021-09-14 6,180000 6,240000 6,060000 6,150000 5061651,000000
HL 2021-09-13 6,030000 6,260000 6,020000 6,150000 5988438,000000
HL 2021-09-10 6,150000 6,250000 6,030000 6,050000 5624376,000000
HL 2021-09-09 6,150000 6,190000 6,020000 6,100000 5251799,000000
HL 2021-09-08 6,130000 6,190000 6,030000 6,090000 5969162,000000
HL 2021-09-07 6,300000 6,370000 6,120000 6,140000 4985912,000000
HL 2021-09-03 6,300000 6,530000 6,300000 6,400000 6134793,000000
HL 2021-09-02 6,110000 6,190000 6,060000 6,140000 3563344,000000
HL 2021-09-01 6,200000 6,240000 6,020000 6,120000 4962623,000000
HL 2021-08-31 6,030000 6,150000 6,000000 6,150000 4056720,000000
HL 2021-08-30 6,140000 6,200000 5,920000 6,000000 4553138,000000
HL 2021-08-27 5,700000 6,140000 5,630000 6,080000 6897476,000000
HL 2021-08-26 5,700000 5,860000 5,660000 5,670000 3418491,000000
HL 2021-08-25 5,840000 5,840000 5,650000 5,770000 3748544,000000
HL 2021-08-24 5,910000 5,960000 5,790000 5,890000 6343475,000000
HL 2021-08-23 5,740000 5,920000 5,690000 5,830000 6647511,000000
HL 2021-08-20 5,430000 5,620000 5,430000 5,520000 4784165,000000
HL 2021-08-19 5,560000 5,690000 5,460000 5,510000 7651527,000000
HL 2021-08-18 5,880000 5,890000 5,570000 5,650000 7239373,000000
HL 2021-08-17 6,000000 6,080000 5,810000 5,880000 5113770,000000
HL 2021-08-16 6,120000 6,140000 6,010000 6,050000 4339125,000000
HL 2021-08-13 6,090000 6,280000 6,030000 6,130000 7148159,000000
HL 2021-08-12 6,210000 6,210000 5,900000 6,000000 5617877,000000
HL 2021-08-11 6,120000 6,340000 6,110000 6,270000 5263007,000000
HL 2021-08-10 5,910000 6,100000 5,840000 6,010000 4878756,000000
HL 2021-08-09 604,000000 6,180000 5,900000 5,910000 7682453,000000
HL 2021-08-06 6,000000 6,230000 5,980000 6,200000 6266040,000000
HL 2021-08-05 6,250000 6,490000 6,100000 6,340000 5072976,000000
HL 2021-08-04 6,820000 6,800000 6,250000 6,300000 8825603,000000
HL 2021-08-03 6,530000 6,640000 6,460000 6,620000 5047167,000000
HL 2021-08-02 6,700000 6,730000 6,490000 6,510000 3616789,000000
HL 2021-07-30 6,760000 6,890000 6,580000 6,690000 5025545,000000
HL 2021-07-29 6,930000 7,050000 6,740000 6,850000 8420905,000000
HL 2021-07-28 6,470000 6,600000 6,360000 6,590000 5314724,000000
HL 2021-07-27 6,600000 6,600000 6,290000 6,450000 4240584,000000
HL 2021-07-26 6,510000 6,750000 6,500000 6,610000 4354890,000000
HL 2021-07-23 6,650000 6,650000 6,440000 6,530000 3536863,000000
HL 2021-07-22 6,710000 6,730000 6,530000 6,630000 4571111,000000
HL 2021-07-21 6,710000 6,730000 6,540000 6,630000 1388421,000000
HL 2021-07-20 6,460000 6,620000 6,400000 6,440000 6200224,000000
HL 2021-07-19 6,450000 6,600000 6,330000 6,420000 8512253,000000
HL 2021-07-16 7,060000 7,070000 6,630000 6,690000 8158076,000000
HL 2021-07-15 7,030000 7,160000 6,960000 7,080000 3916060,000000
HL 2021-07-14 7,330000 7,380000 7,060000 7,090000 5013896,000000
HL 2021-07-13 6,970000 7,240000 6,940000 7,060000 5546108,000000
HL 2021-07-12 7,000000 7,130000 6,880000 6,950000 5033195,000000
HL 2021-07-09 6,950000 7,200000 6,950000 7,140000 4656054,000000
HL 2021-07-08 7,260000 7,290000 6,850000 6,910000 7240317,000000
HL 2021-07-07 7,380000 7,430000 7,250000 7,300000 3672374,000000
HL 2021-07-06 7,650000 7,710000 7,280000 7,340000 5876914,000000
HL 2021-07-02 7,560000 7,600000 7,350000 7,460000 4275676,000000
HL 2021-07-01 7,630000 7,670000 7,340000 7,410000 4137095,000000
HL 2021-06-30 7,300000 7,550000 7,260000 7,440000 5209832,000000
HL 2021-06-29 7,250000 7,420000 7,150000 7,320000 5229683,000000
HL 2021-06-28 7,580000 7,710000 7,330000 7,430000 6497336,000000
HL 2021-06-25 8,050000 8,080000 7,570000 7,590000 12405167,000000
HL 2021-06-24 7,990000 8,010000 7,810000 7,960000 5099191,000000
HL 2021-06-23 8,070000 8,180000 7,840000 7,850000 7795170,000000
HL 2021-06-22 7,790000 7,960000 7,710000 7,910000 6034672,000000
HL 2021-06-21 7,710000 7,900000 7,590000 7,880000 9622604,000000
HL 2021-06-18 7,990000 8,070000 7,430000 7,540000 26275772,000000
HL 2021-06-17 8,240000 8,460000 7,830000 7,970000 16632753,000000
HL 2021-06-16 8,800000 8,970000 8,670000 8,770000 7443009,000000
HL 2021-06-15 9,000000 9,020000 8,650000 8,870000 6634432,000000
HL 2021-06-14 8,780000 9,440000 8,580000 8,970000 11776040,000000
HL 2021-06-11 9,290000 9,360000 9,000000 9,040000 5623399,000000
HL 2021-06-10 8,960000 9,290000 8,890000 9,280000 6079299,000000
HL 2021-06-09 9,030000 9,100000 8,870000 8,890000 4980944,000000
HL 2021-06-08 9,040000 9,200000 8,890000 8,970000 5628134,000000
HL 2021-06-07 8,890000 9,100000 8,720000 9,080000 5722485,000000
HL 2021-06-04 8,980000 9,160000 8,920000 8,920000 6098718,000000
HL 2021-06-03 8,970000 8,980000 8,710000 8,900000 8747256,000000
HL 2021-06-02 9,250000 9,410000 9,080000 9,310000 7160930,000000
HL 2021-06-01 9,190000 9,440000 9,040000 9,160000 8768794,000000
HL 2021-05-28 8,840000 9,010000 8,800000 9,000000 7109939,000000
HL 2021-05-27 8,810000 9,060000 8,670000 8,970000 10861100,000000
HL 2021-05-26 8,850000 8,990000 8,740000 8,810000 8035300,000000
HL 2021-05-25 8,900000 9,010000 8,590000 8,780000 9148500,000000
HL 2021-05-24 8,750000 8,970000 8,670000 8,870000 7254500,000000
HL 2021-05-21 8,750000 9,140000 8,570000 8,680000 10939100,000000
HL 2021-05-20 8,680000 8,820000 8,470000 8,690000 7620500,000000
HL 2021-05-19 8,650000 8,910000 8,440000 8,650000 12451600,000000
HL 2021-05-18 8,700000 8,970000 8,220000 8,820000 15033400,000000
HL 2021-05-17 7,730000 8,880000 7,650000 8,800000 24399500,000000
HL 2021-05-14 7,300000 7,600000 7,240000 7,550000 9353600,000000
HL 2021-05-13 7,200000 7,230000 6,980000 7,120000 7273800,000000
HL 2021-05-12 7,420000 7,550000 7,160000 7,190000 7023200,000000
HL 2021-05-11 6,940000 7,460000 6,840000 7,420000 12514200,000000
HL 2021-05-10 7,530000 7,660000 7,150000 7,150000 12022400,000000
HL 2021-05-07 7,310000 7,370000 6,760000 7,270000 14731700,000000
HL 2021-05-06 6,410000 7,320000 6,410000 7,280000 25193100,000000
HL 2021-05-05 6,260000 6,270000 6,170000 6,240000 3606500,000000
HL 2021-05-04 6,410000 6,540000 6,210000 6,240000 8945900,000000
HL 2021-05-03 6,070000 6,470000 6,020000 6,420000 12326300,000000
HL 2021-04-30 6,010000 6,140000 5,840000 5,900000 11559200,000000
HL 2021-04-29 6,410000 6,430000 5,840000 6,020000 12406100,000000
HL 2021-04-28 6,210000 6,500000 6,140000 6,440000 5532500,000000
HL 2021-04-27 6,450000 6,560000 6,260000 6,260000 4798500,000000
HL 2021-04-26 6,450000 6,490000 6,330000 6,430000 3883600,000000
HL 2021-04-23 6,370000 6,480000 6,270000 6,360000 4898000,000000
HL 2021-04-22 6,470000 6,480000 6,250000 6,280000 7452400,000000
HL 2021-04-21 6,210000 6,570000 6,160000 6,540000 11247400,000000
HL 2021-04-20 6,150000 6,250000 6,090000 6,170000 6056500,000000
HL 2021-04-19 6,350000 6,370000 6,130000 6,190000 4827700,000000
HL 2021-04-16 6,670000 6,700000 6,330000 6,370000 5633900,000000
HL 2021-04-15 6,270000 6,680000 6,240000 6,510000 10033000,000000
HL 2021-04-14 6,130000 6,250000 6,040000 6,130000 4984600,000000
HL 2021-04-13 6,090000 6,220000 6,070000 6,130000 6470300,000000
HL 2021-04-12 6,030000 6,100000 5,870000 5,930000 4649100,000000
HL 2021-04-09 6,050000 6,170000 6,010000 6,050000 6589200,000000
HL 2021-04-08 6,210000 6,390000 6,140000 6,320000 7926900,000000
HL 2021-04-07 6,140000 6,150000 5,960000 5,990000 4367600,000000
HL 2021-04-06 6,000000 6,280000 6,000000 6,150000 7364700,000000
HL 2021-04-05 5,990000 6,040000 5,830000 5,880000 5229800,000000
HL 2021-04-01 5,850000 6,000000 5,790000 5,920000 5836000,000000
HL 2021-03-31 5,540000 5,760000 5,460000 5,680000 8640900,000000
HL 2021-03-30 5,520000 5,630000 5,410000 5,460000 6592800,000000
HL 2021-03-29 5,830000 5,920000 5,510000 5,670000 7568900,000000
HL 2021-03-26 5,880000 5,970000 5,780000 5,930000 6052300,000000
HL 2021-03-25 5,640000 5,870000 5,590000 5,840000 7371000,000000
HL 2021-03-24 6,030000 6,120000 5,720000 5,710000 9758600,000000
HL 2021-03-23 6,230000 6,270000 5,850000 5,900000 9578800,000000
HL 2021-03-22 6,490000 6,640000 6,270000 6,320000 6419800,000000
HL 2021-03-19 6,640000 6,690000 6,460000 6,490000 20874700,000000
HL 2021-03-18 6,740000 6,950000 6,580000 6,630000 7607000,000000
HL 2021-03-17 6,520000 6,980000 6,460000 6,880000 8546000,000000
HL 2021-03-16 6,760000 6,770000 6,500000 6,580000 7763400,000000
HL 2021-03-15 6,570000 6,850000 6,480000 6,790000 8398900,000000
HL 2021-03-12 6,260000 6,550000 6,170000 6,490000 6692400,000000
HL 2021-03-11 6,370000 6,520000 6,290000 6,470000 8785200,000000
HL 2021-03-10 6,060000 6,340000 5,980000 6,260000 8361000,000000
HL 2021-03-09 6,060000 6,120000 5,830000 5,990000 8965200,000000
HL 2021-03-08 5,890000 5,930000 5,660000 5,730000 7162300,000000
HL 2021-03-05 5,760000 5,900000 5,310000 5,880000 12425900,000000
HL 2021-03-04 5,880000 6,050000 5,510000 5,700000 14666800,000000
HL 2021-03-03 5,970000 6,080000 5,780000 5,890000 13162800,000000
HL 2021-03-02 6,220000 6,380000 6,100000 6,090000 14945400,000000
HL 2021-03-01 6,690000 6,810000 6,150000 6,190000 11594000,000000
HL 2021-02-26 6,690000 6,790000 6,290000 6,510000 11698100,000000
HL 2021-02-25 7,270000 7,390000 6,820000 6,870000 13488100,000000
HL 2021-02-24 6,790000 7,440000 6,690000 7,340000 14815000,000000
HL 2021-02-23 6,710000 6,920000 6,400000 6,840000 12316600,000000
HL 2021-02-22 6,220000 6,990000 6,150000 6,880000 16410200,000000
HL 2021-02-19 5,660000 6,140000 5,660000 6,070000 13312800,000000
HL 2021-02-18 5,910000 6,050000 5,650000 5,640000 8818800,000000
HL 2021-02-17 6,010000 6,070000 5,870000 5,980000 8857500,000000
HL 2021-02-16 6,120000 6,320000 6,000000 6,110000 7867200,000000
HL 2021-02-12 5,980000 6,300000 5,840000 6,150000 6851500,000000
HL 2021-02-11 6,210000 6,230000 5,910000 6,040000 6829500,000000
HL 2021-02-10 6,450000 6,490000 6,030000 6,160000 6968800,000000
HL 2021-02-09 6,510000 6,510000 6,240000 6,370000 8770600,000000
HL 2021-02-08 6,450000 6,570000 6,350000 6,460000 11059500,000000
HL 2021-02-05 5,980000 6,160000 5,760000 6,100000 10274800,000000
HL 2021-02-04 5,500000 5,900000 5,230000 5,820000 17735800,000000
HL 2021-02-03 6,050000 6,190000 5,830000 5,820000 11042100,000000
HL 2021-02-02 6,520000 6,530000 5,780000 5,900000 26192600,000000
HL 2021-02-01 7,230000 8,450000 6,730000 7,280000 61942200,000000
HL 2021-01-29 6,100000 6,340000 5,660000 5,670000 18387900,000000
HL 2021-01-28 5,350000 5,900000 5,350000 5,600000 24778700,000000
HL 2021-01-27 4,890000 4,970000 4,660000 4,790000 10099900,000000
HL 2021-01-26 5,180000 5,230000 5,060000 5,070000 5499000,000000
HL 2021-01-25 5,420000 5,480000 4,980000 5,120000 11440100,000000
HL 2021-01-22 5,270000 5,490000 5,180000 5,370000 6957700,000000
HL 2021-01-21 5,590000 5,640000 5,390000 5,470000 7541700,000000
HL 2021-01-20 5,460000 5,750000 5,440000 5,570000 12021200,000000
HL 2021-01-19 5,490000 5,500000 5,260000 5,360000 9294900,000000
HL 2021-01-15 5,730000 5,740000 5,280000 5,300000 15051900,000000
HL 2021-01-14 5,870000 5,990000 5,760000 5,830000 7726600,000000
HL 2021-01-13 6,040000 6,050000 5,720000 5,770000 10149000,000000
HL 2021-01-12 5,930000 6,120000 5,780000 6,080000 10280200,000000
HL 2021-01-11 5,820000 6,080000 5,760000 5,960000 7573800,000000
HL 2021-01-08 6,580000 6,580000 5,940000 6,060000 16687900,000000
HL 2021-01-07 6,920000 7,050000 6,720000 6,810000 8437400,000000
HL 2021-01-06 6,920000 6,980000 6,690000 6,950000 9961900,000000
HL 2021-01-05 6,900000 7,000000 6,680000 6,940000 9053500,000000
HL 2021-01-04 6,840000 7,060000 6,640000 6,770000 14406300,000000
HL 2020-12-31 6,650000 6,670000 6,370000 6,460000 7593600,000000
HL 2020-12-30 6,140000 6,670000 6,120000 6,630000 9566100,000000
HL 2020-12-29 6,250000 6,290000 5,990000 6,130000 7126300,000000
HL 2020-12-28 6,410000 6,640000 6,250000 6,240000 9643100,000000
HL 2020-12-24 6,050000 6,290000 5,930000 6,220000 6165200,000000
HL 2020-12-23 5,990000 6,150000 5,940000 6,020000 4940300,000000
HL 2020-12-22 6,210000 6,250000 5,820000 5,880000 8026200,000000
HL 2020-12-21 6,180000 6,350000 6,110000 6,200000 10687300,000000
HL 2020-12-18 6,410000 6,410000 6,080000 6,080000 17642200,000000
HL 2020-12-17 6,050000 6,470000 6,030000 6,380000 17915400,000000
HL 2020-12-16 5,570000 5,850000 5,560000 5,800000 11834500,000000
HL 2020-12-15 5,170000 5,450000 5,130000 5,400000 9032000,000000
HL 2020-12-14 5,110000 5,200000 5,000000 5,000000 5328300,000000
HL 2020-12-11 5,190000 5,280000 5,060000 5,080000 4665100,000000
HL 2020-12-10 5,120000 5,310000 5,100000 5,210000 6064700,000000
HL 2020-12-09 5,270000 5,300000 4,980000 5,050000 7130400,000000
HL 2020-12-08 5,380000 5,420000 5,270000 5,310000 6387600,000000
HL 2020-12-07 5,150000 5,400000 5,090000 5,320000 6969400,000000
HL 2020-12-04 5,140000 5,250000 5,080000 5,170000 6745300,000000
HL 2020-12-03 5,250000 5,270000 5,030000 5,060000 5665500,000000
HL 2020-12-02 5,170000 5,240000 5,020000 5,210000 7382900,000000
HL 2020-12-01 5,050000 5,190000 4,980000 5,160000 10408100,000000
HL 2020-11-30 4,710000 4,900000 4,680000 4,770000 11943100,000000
HL 2020-11-27 4,750000 4,840000 4,690000 4,780000 4764600,000000
HL 2020-11-25 4,770000 4,860000 4,750000 4,810000 6902700,000000
HL 2020-11-24 4,720000 4,870000 4,650000 4,690000 10702100,000000
HL 2020-11-23 5,070000 5,120000 4,830000 4,870000 8831300,000000
HL 2020-11-20 5,120000 5,260000 5,110000 5,140000 8504100,000000
HL 2020-11-19 4,960000 5,060000 4,890000 5,040000 6509100,000000
HL 2020-11-18 5,240000 5,260000 5,000000 5,000000 6854300,000000
HL 2020-11-17 5,510000 5,550000 5,200000 5,260000 7202000,000000
HL 2020-11-16 5,280000 5,610000 5,250000 5,570000 7957600,000000
HL 2020-11-13 5,370000 5,420000 5,290000 5,310000 4857100,000000
HL 2020-11-12 5,060000 5,350000 5,030000 5,200000 7381500,000000
HL 2020-11-11 5,130000 5,180000 4,980000 5,010000 6981400,000000
HL 2020-11-10 5,200000 5,350000 5,040000 5,240000 8143900,000000
HL 2020-11-09 5,120000 5,280000 4,940000 5,170000 11559700,000000
HL 2020-11-06 5,610000 5,740000 5,470000 5,570000 9305700,000000
HL 2020-11-05 5,080000 5,570000 5,060000 5,500000 11128400,000000
HL 2020-11-04 5,000000 5,050000 4,760000 4,750000 6574700,000000
HL 2020-11-03 4,950000 5,110000 4,870000 5,070000 6701000,000000
HL 2020-11-02 4,670000 4,870000 4,600000 4,830000 6622200,000000
HL 2020-10-30 4,710000 4,710000 4,320000 4,560000 13898300,000000
HL 2020-10-29 4,480000 4,660000 4,410000 4,590000 6920100,000000
HL 2020-10-28 4,850000 4,880000 4,570000 4,610000 10287500,000000
HL 2020-10-27 5,090000 5,130000 5,030000 5,060000 4984600,000000
HL 2020-10-26 5,070000 5,180000 5,010000 5,060000 7262300,000000
HL 2020-10-23 5,250000 5,290000 5,100000 5,130000 5278900,000000
HL 2020-10-22 5,150000 5,280000 5,100000 5,230000 7963500,000000
HL 2020-10-21 5,280000 5,430000 5,200000 5,230000 6619200,000000
HL 2020-10-20 5,180000 5,290000 5,120000 5,190000 4499800,000000
HL 2020-10-19 5,390000 5,420000 5,140000 5,140000 5735400,000000
HL 2020-10-16 5,420000 5,480000 5,290000 5,280000 4070500,000000
HL 2020-10-15 5,270000 5,470000 5,230000 5,420000 4571500,000000
HL 2020-10-14 5,530000 5,540000 5,420000 5,440000 5461800,000000
HL 2020-10-13 5,420000 5,460000 5,230000 5,390000 5167400,000000
HL 2020-10-12 5,560000 5,600000 5,430000 5,520000 6165400,000000
HL 2020-10-09 5,370000 5,530000 5,260000 5,510000 8422900,000000
HL 2020-10-08 5,220000 5,260000 5,100000 5,180000 4337200,000000
HL 2020-10-07 5,130000 5,200000 5,000000 5,140000 7416900,000000
HL 2020-10-06 5,320000 5,360000 5,010000 5,000000 10648400,000000
HL 2020-10-05 5,150000 5,350000 5,130000 5,270000 6890200,000000
HL 2020-10-02 5,120000 5,230000 5,030000 5,060000 6669600,000000
HL 2020-10-01 5,140000 5,240000 5,020000 5,190000 7939500,000000
HL 2020-09-30 5,020000 5,170000 4,980000 5,060000 7121700,000000
HL 2020-09-29 5,060000 5,130000 4,950000 5,050000 6601500,000000
HL 2020-09-28 5,050000 5,100000 4,900000 4,990000 6838700,000000
HL 2020-09-25 4,890000 4,970000 4,710000 4,900000 6341200,000000
HL 2020-09-24 4,650000 5,050000 4,600000 4,950000 8163000,000000
HL 2020-09-23 5,140000 5,240000 4,710000 4,700000 14689900,000000
HL 2020-09-22 5,280000 5,350000 5,160000 5,240000 8320300,000000
HL 2020-09-21 5,480000 5,720000 5,210000 5,220000 13446500,000000
HL 2020-09-18 5,830000 5,930000 5,670000 5,650000 15509200,000000
HL 2020-09-17 5,560000 5,790000 5,460000 5,740000 6968200,000000
HL 2020-09-16 5,870000 5,880000 5,680000 5,750000 7883200,000000
HL 2020-09-15 5,870000 5,910000 5,690000 5,770000 7374600,000000
HL 2020-09-14 5,570000 5,790000 5,540000 5,730000 9487300,000000
HL 2020-09-11 5,680000 5,710000 5,440000 5,430000 6547000,000000
HL 2020-09-10 5,800000 5,920000 5,590000 5,600000 8313700,000000
HL 2020-09-09 5,560000 5,730000 5,470000 5,690000 8252700,000000
HL 2020-09-08 5,410000 5,620000 5,280000 5,430000 9537100,000000
HL 2020-09-04 5,670000 5,750000 5,210000 5,560000 13188200,000000
HL 2020-09-03 5,750000 5,840000 5,500000 5,720000 9514900,000000
HL 2020-09-02 5,840000 5,870000 5,580000 5,830000 7201700,000000
HL 2020-09-01 6,200000 6,240000 5,870000 5,940000 9261100,000000
HL 2020-08-31 6,010000 6,140000 5,910000 5,990000 8689000,000000
HL 2020-08-28 5,880000 6,000000 5,760000 5,870000 7626500,000000
HL 2020-08-27 5,860000 5,900000 5,520000 5,670000 9941000,000000
HL 2020-08-26 5,370000 5,840000 5,340000 5,740000 10985300,000000
HL 2020-08-25 5,660000 5,700000 5,220000 5,410000 13145600,000000
HL 2020-08-24 5,910000 5,920000 5,650000 5,660000 8136500,000000
HL 2020-08-21 5,850000 5,950000 5,720000 5,780000 8094500,000000
HL 2020-08-20 5,860000 6,080000 5,800000 5,990000 7689000,000000
HL 2020-08-19 6,080000 6,150000 5,860000 5,860000 10314200,000000
HL 2020-08-18 6,490000 6,500000 6,040000 6,140000 10719400,000000
HL 2020-08-17 6,300000 6,520000 6,220000 6,340000 12615000,000000
HL 2020-08-14 6,020000 6,140000 5,840000 6,010000 9585300,000000
HL 2020-08-13 5,760000 6,170000 5,650000 6,080000 16190800,000000
HL 2020-08-12 5,750000 5,900000 5,610000 5,610000 11130300,000000
HL 2020-08-11 5,780000 5,960000 5,560000 5,600000 18380300,000000
HL 2020-08-10 6,160000 6,550000 6,160000 6,200000 12387900,000000
HL 2020-08-07 6,530000 6,550000 5,830000 6,090000 18104000,000000
HL 2020-08-06 6,480000 6,790000 6,290000 6,620000 19996700,000000
HL 2020-08-05 6,290000 6,650000 6,240000 6,390000 19341900,000000
HL 2020-08-04 5,580000 6,090000 5,520000 6,020000 16515500,000000
HL 2020-08-03 5,550000 5,620000 5,310000 5,560000 11594900,000000
HL 2020-07-31 5,470000 5,530000 5,320000 5,490000 11267700,000000
HL 2020-07-30 5,210000 5,450000 5,190000 5,320000 13081300,000000
HL 2020-07-29 5,500000 5,630000 5,290000 5,490000 12731000,000000
HL 2020-07-28 5,420000 5,640000 5,330000 5,430000 11880200,000000
HL 2020-07-27 5,500000 5,680000 5,350000 5,480000 17204300,000000
HL 2020-07-24 5,150000 5,350000 5,070000 5,170000 13613400,000000
HL 2020-07-23 5,180000 5,340000 4,960000 5,100000 21746200,000000
HL 2020-07-22 5,020000 5,460000 4,900000 5,300000 22903400,000000
HL 2020-07-21 5,120000 5,260000 4,900000 4,960000 19016600,000000
HL 2020-07-20 4,670000 4,880000 4,580000 4,820000 14764800,000000
HL 2020-07-17 4,400000 4,620000 4,340000 4,550000 14544200,000000
HL 2020-07-16 4,350000 4,410000 4,140000 4,220000 8471900,000000
HL 2020-07-15 4,240000 4,430000 4,060000 4,400000 12871200,000000
HL 2020-07-14 3,810000 4,230000 3,770000 4,210000 12472900,000000
HL 2020-07-13 4,230000 4,230000 3,820000 3,810000 15770300,000000
HL 2020-07-10 3,830000 4,030000 3,830000 4,000000 14932700,000000
HL 2020-07-09 3,710000 3,960000 3,630000 3,770000 17611300,000000
HL 2020-07-08 3,510000 3,630000 3,440000 3,580000 14279900,000000
HL 2020-07-07 3,190000 3,450000 3,190000 3,370000 10784700,000000
HL 2020-07-06 3,320000 3,350000 3,190000 3,250000 7690100,000000
HL 2020-07-02 3,150000 3,320000 3,150000 3,170000 8051700,000000
HL 2020-07-01 3,290000 3,290000 3,110000 3,200000 8740700,000000
HL 2020-06-30 3,050000 3,280000 3,020000 3,250000 11818500,000000
HL 2020-06-29 3,020000 3,070000 2,950000 3,050000 6672900,000000
HL 2020-06-26 2,970000 3,000000 2,870000 2,950000 8758600,000000
HL 2020-06-25 2,990000 2,990000 2,880000 2,970000 6256600,000000
HL 2020-06-24 3,040000 3,040000 2,850000 2,920000 9814200,000000
HL 2020-06-23 3,120000 3,160000 3,010000 3,050000 7451100,000000
HL 2020-06-22 3,000000 3,160000 2,980000 3,020000 11016400,000000
HL 2020-06-19 2,860000 2,960000 2,790000 2,840000 15717600,000000
HL 2020-06-18 2,890000 2,940000 2,730000 2,750000 9645600,000000
HL 2020-06-17 3,060000 3,060000 2,900000 2,920000 7402200,000000
HL 2020-06-16 3,180000 3,190000 3,010000 3,050000 5402000,000000
HL 2020-06-15 2,950000 3,130000 2,790000 3,110000 7903300,000000
HL 2020-06-12 3,160000 3,190000 3,030000 3,080000 6664100,000000
HL 2020-06-11 3,420000 3,430000 3,010000 3,050000 11950800,000000
HL 2020-06-10 3,260000 3,470000 3,200000 3,420000 12760100,000000
HL 2020-06-09 3,250000 3,310000 3,150000 3,140000 7677600,000000
HL 2020-06-08 3,200000 3,340000 3,110000 3,290000 6806000,000000
HL 2020-06-05 3,150000 3,190000 3,060000 3,160000 9994000,000000
HL 2020-06-04 3,310000 3,360000 3,210000 3,260000 7776400,000000
HL 2020-06-03 3,200000 3,340000 3,160000 3,250000 7506500,000000
HL 2020-06-02 3,600000 3,660000 3,290000 3,270000 11683200,000000
HL 2020-06-01 3,400000 3,620000 3,360000 3,570000 11270600,000000
HMC 2022-06-27 24,549999 24,620001 24,415001 24,440001 1466797,000000
HMC 2022-06-24 24,730000 25,049999 24,610001 25,040001 920034,000000
HMC 2022-06-23 25,090000 25,090000 24,635000 24,840000 1138826,000000
HMC 2022-06-22 24,799999 25,250000 24,799999 25,129999 913343,000000
HMC 2022-06-21 24,570000 25,180000 24,520000 25,020000 1350616,000000
HMC 2022-06-17 24,280001 24,451000 24,100000 24,350000 1780595,000000
HMC 2022-06-16 24,600000 24,629999 24,180000 24,309999 1310759,000000
HMC 2022-06-15 24,500000 25,035000 24,500000 24,920000 1420280,000000
HMC 2022-06-14 24,250000 24,580000 24,250000 24,469999 1672878,000000
HMC 2022-06-13 24,350000 24,490000 23,930000 23,980000 1869294,000000
HMC 2022-06-10 25,059999 25,170000 24,620001 24,700001 1517591,000000
HMC 2022-06-09 25,290001 25,545000 25,270000 25,280001 1127657,000000
HMC 2022-06-08 25,379999 25,389999 25,125000 25,190001 1008416,000000
HMC 2022-06-07 25,379999 25,610001 25,295000 25,590000 1060617,000000
HMC 2022-06-06 25,270000 25,370001 25,120001 25,230000 1038221,000000
HMC 2022-06-03 25,230000 25,240000 24,879999 24,959999 1197374,000000
HMC 2022-06-02 25,559999 25,840000 25,510000 25,840000 1155064,000000
HMC 2022-06-01 25,750000 25,830000 25,260000 25,440001 1656734,000000
HMC 2022-05-31 24,879999 24,980000 24,740000 24,900000 1235139,000000
HMC 2022-05-27 24,950001 25,170000 24,910000 25,150000 1024090,000000
HMC 2022-05-26 24,709999 25,020000 24,700001 24,959999 1281179,000000
HMC 2022-05-25 24,400000 24,670000 24,370001 24,570000 1492688,000000
HMC 2022-05-24 24,400000 24,610001 24,370001 24,410000 818015,000000
HMC 2022-05-23 25,080000 25,389999 25,040001 25,260000 1238025,000000
HMC 2022-05-20 25,200001 25,250000 24,639999 25,020000 1340024,000000
HMC 2022-05-19 24,670000 25,150000 24,670000 25,010000 1244274,000000
HMC 2022-05-18 24,959999 25,049999 24,510000 24,540001 1454581,000000
HMC 2022-05-17 24,809999 25,209999 24,780001 25,200001 1612125,000000
HMC 2022-05-13 25,750000 25,770000 25,270000 25,629999 1418953,000000
HMC 2022-05-12 25,020000 25,299999 24,760000 25,090000 1366819,000000
HMC 2022-05-11 25,219999 25,500000 24,730000 24,730000 1941383,000000
HMC 2022-05-10 25,950001 25,980000 25,389999 25,629999 1390499,000000
HMC 2022-05-09 26,000000 26,200001 25,629999 25,700001 1720365,000000
HMC 2022-05-06 26,559999 26,910000 26,370001 26,680000 1415859,000000
HMC 2022-05-05 26,770000 26,889999 26,209999 26,350000 1111309,000000
HMC 2022-05-04 26,570000 27,129999 26,410000 27,120001 764447,000000
HMC 2022-05-03 26,370001 26,670000 26,320000 26,580000 930328,000000
HMC 2022-05-02 26,230000 26,330000 25,920000 26,260000 1008661,000000
HMC 2022-04-29 26,549999 26,790001 26,230000 26,250000 1250403,000000
HMC 2022-04-27 25,770000 25,900000 25,570000 25,690001 1045056,000000
HMC 2022-04-26 26,340000 26,440001 25,830000 25,830000 1459784,000000
HMC 2022-04-25 26,250000 26,469999 26,020000 26,459999 1407139,000000
HMC 2022-04-22 26,299999 26,370001 25,920000 25,930000 1170069,000000
HMC 2022-04-21 26,940001 27,030001 26,420000 26,450001 1057068,000000
HMC 2022-04-20 26,820000 27,049999 26,730000 26,760000 1125412,000000
HMC 2022-04-19 25,889999 26,240000 25,850000 26,219999 1062293,000000
HMC 2022-04-18 25,750000 26,030001 25,750000 25,910000 1045127,000000
HMC 2022-04-14 26,020000 26,100000 25,730000 25,750000 788749,000000
HMC 2022-04-13 25,750000 25,969999 25,709999 25,969999 1003226,000000
HMC 2022-04-12 26,059999 26,059999 25,650000 25,680000 1122463,000000
HMC 2022-04-11 25,950001 26,270000 25,879999 26,040001 1340560,000000
HMC 2022-04-08 25,910000 26,260000 25,799999 26,059999 1634517,000000
HMC 2022-04-07 26,250000 26,270000 25,770000 25,990000 1916244,000000
HMC 2022-04-06 26,750000 26,990000 26,730000 26,840000 1309266,000000
HMC 2022-04-05 28,040001 28,120001 27,379999 27,420000 1371994,000000
HMC 2022-04-04 28,270000 28,500000 28,180000 28,469999 694561,000000
HMC 2022-04-01 28,250000 28,330000 28,080000 28,299999 728952,000000
HMC 2022-03-31 28,590000 28,610001 28,240000 28,260000 899340,000000
HMC 2022-03-30 28,790001 28,910000 28,440001 28,540001 937746,000000
HMC 2022-03-29 29,030001 29,190001 28,879999 29,049999 1268781,000000
HMC 2022-03-28 28,400000 28,450001 28,110001 28,200001 673931,000000
HMC 2022-03-25 28,410000 28,490000 28,270000 28,440001 617266,000000
HMC 2022-03-24 28,420000 28,540001 28,209999 28,480000 804343,000000
HMC 2022-03-23 28,600000 28,700001 28,360001 28,370001 656148,000000
HMC 2022-03-22 28,540001 28,620001 28,430000 28,510000 767326,000000
HMC 2022-03-21 28,360001 28,440001 28,080000 28,230000 827031,000000
HMC 2022-03-18 28,120001 28,320000 27,940001 28,320000 808490,000000
HMC 2022-03-17 28,260000 28,260000 27,920000 28,240000 956424,000000
HMC 2022-03-16 27,840000 28,280001 27,809999 28,280001 1381279,000000
HMC 2022-03-15 26,860001 27,180000 26,809999 27,160000 1334521,000000
HMC 2022-03-14 26,809999 27,010000 26,590000 26,660000 1099338,000000
HMC 2022-03-11 27,070000 27,139999 26,450001 26,450001 1403893,000000
HMC 2022-03-10 27,270000 27,320000 26,860001 27,180000 1270780,000000
HMC 2022-03-09 27,100000 27,420000 27,000000 27,270000 1217172,000000
HMC 2022-03-08 26,559999 26,920000 26,160000 26,389999 1954991,000000
HMC 2022-03-07 27,370001 27,440001 26,629999 26,680000 1701130,000000
HMC 2022-03-04 28,389999 28,570000 27,750000 28,010000 1800770,000000
HMC 2022-03-03 29,290001 29,360001 28,770000 28,830000 1365991,000000
HMC 2022-03-02 29,740000 29,740000 29,379999 29,610001 1568690,000000
HMC 2022-03-01 30,420000 30,490000 29,690001 29,820000 1296137,000000
HMC 2022-02-28 30,379999 30,639999 30,280001 30,559999 1336781,000000
HMC 2022-02-25 30,660000 31,080000 30,639999 31,049999 785042,000000
HMC 2022-02-24 30,430000 30,600000 30,080000 30,570000 1822995,000000
HMC 2022-02-23 31,309999 31,389999 30,719999 30,770000 963211,000000
HMC 2022-02-22 31,490000 31,520000 31,049999 31,180000 1098267,000000
HMC 2022-02-18 31,799999 31,980000 31,690001 31,870001 1173712,000000
HMC 2022-02-17 31,820000 31,910000 31,530001 31,559999 1135992,000000
HMC 2022-02-16 32,000000 32,150002 31,740000 31,969999 1528264,000000
HMC 2022-02-15 31,350000 31,750000 31,350000 31,719999 1189838,000000
HMC 2022-02-14 30,840000 31,000000 30,430000 30,660000 1564798,000000
HMC 2022-02-11 30,760000 30,920000 30,430000 30,459999 1003930,000000
HMC 2022-02-10 31,000000 31,370001 30,730000 30,760000 1398261,000000
HMC 2022-02-09 30,120001 30,650000 30,040001 30,500000 1374041,000000
HMC 2022-02-08 29,580000 29,639999 29,459999 29,600000 1052594,000000
HMC 2022-02-07 29,620001 29,660000 29,410000 29,549999 991365,000000
HMC 2022-02-04 29,639999 29,690001 29,370001 29,610001 898838,000000
HMC 2022-02-03 29,959999 30,160000 29,850000 29,850000 999392,000000
HMC 2022-02-02 29,650000 29,820000 29,559999 29,770000 1007470,000000
HMC 2022-02-01 28,910000 29,209999 28,850000 29,180000 1229367,000000
HMC 2022-01-31 29,010000 29,559999 28,879999 29,549999 1017882,000000
HMC 2022-01-28 28,879999 29,010000 28,500000 29,000000 1226588,000000
HMC 2022-01-27 29,360001 29,530001 28,809999 28,990000 1554613,000000
HMC 2022-01-26 29,590000 29,680000 29,160000 29,360001 1926157,000000
HMC 2022-01-25 29,570000 30,010000 29,250000 29,820000 1505799,000000
HMC 2022-01-24 29,410000 29,580000 28,879999 29,530001 1604641,000000
HMC 2022-01-21 30,250000 30,280001 29,660000 29,780001 1550547,000000
HMC 2022-01-20 29,900000 29,980000 29,440001 29,469999 1226954,000000
HMC 2022-01-19 30,379999 30,420000 29,750000 29,780001 1365211,000000
HMC 2022-01-18 30,510000 30,600000 30,240000 30,410000 1186148,000000
HMC 2022-01-14 30,410000 30,730000 30,389999 30,690001 951607,000000
HMC 2022-01-13 30,790001 31,120001 30,750000 30,889999 1103462,000000
HMC 2022-01-12 30,500000 30,660000 30,450001 30,639999 671415,000000
HMC 2022-01-11 30,139999 30,360001 30,010000 30,340000 809255,000000
HMC 2022-01-10 29,750000 29,840000 29,299999 29,670000 1139137,000000
HMC 2022-01-07 29,760000 29,790001 29,530001 29,750000 648102,000000
HMC 2022-01-06 29,690001 29,799999 29,370001 29,730000 867363,000000
HMC 2022-01-05 29,639999 29,799999 29,270000 29,270000 1194865,000000
HMC 2022-01-04 28,900000 29,740000 28,870001 29,490000 1806745,000000
HMC 2022-01-03 28,620001 28,910000 28,620001 28,820000 1081709,000000
HMC 2021-12-31 28,270000 28,559999 28,260000 28,450001 723096,000000
HMC 2021-12-30 28,139999 28,330000 28,139999 28,240000 724555,000000
HMC 2021-12-29 28,219999 28,270000 28,139999 28,180000 608180,000000
HMC 2021-12-28 28,180000 28,350000 28,180000 28,200001 769808,000000
HMC 2021-12-27 28,000000 28,240000 27,900000 28,209999 716223,000000
HMC 2021-12-23 27,760000 28,129999 27,760000 28,080000 669795,000000
HMC 2021-12-22 27,320000 27,570000 27,209999 27,570000 708231,000000
HMC 2021-12-21 27,260000 27,580000 27,260000 27,500000 830068,000000
HMC 2021-12-20 28,240000 27,400000 27,120001 27,360001 1048369,000000
HMC 2021-12-17 28,240000 28,330000 27,830000 27,860001 947121,000000
HMC 2021-12-16 28,270000 28,440001 28,120001 28,150000 836466,000000
HMC 2021-12-15 28,150000 28,260000 27,900000 28,240000 711389,000000
HMC 2021-12-14 27,879999 28,240000 27,879999 28,000000 757499,000000
HMC 2021-12-13 27,969999 28,080000 27,770000 27,770000 1197037,000000
HMC 2021-12-10 28,250000 28,500000 28,180000 28,469999 838775,000000
HMC 2021-12-09 28,209999 28,280001 27,980000 28,110001 728733,000000
HMC 2021-12-08 28,700001 28,700001 28,410000 28,410000 676159,000000
HMC 2021-12-07 28,660000 28,959999 28,629999 28,889999 791471,000000
HMC 2021-12-06 28,370001 28,480000 28,200001 28,330000 986468,000000
HMC 2021-12-03 28,360001 28,410000 28,040001 28,219999 1123953,000000
HMC 2021-12-02 28,040001 28,440001 28,040001 28,420000 1143264,000000
HMC 2021-12-01 28,190001 28,400000 27,719999 27,730000 1020248,000000
HMC 2021-11-30 27,510000 27,559999 27,120001 27,370001 1495100,000000
HMC 2021-11-29 27,750000 27,790001 27,469999 27,590000 954542,000000
HMC 2021-11-26 28,170000 28,240000 27,750000 27,980000 819203,000000
HMC 2021-11-24 28,450001 28,620001 28,370001 28,559999 707979,000000
HMC 2021-11-23 29,100000 29,230000 28,980000 29,040001 769820,000000
HMC 2021-11-22 28,930000 29,200001 28,910000 29,010000 883103,000000
HMC 2021-11-19 28,940001 29,120001 28,780001 28,980000 1231246,000000
HMC 2021-11-18 28,309999 28,330000 28,049999 28,129999 1099261,000000
HMC 2021-11-17 28,500000 28,570000 28,350000 28,370001 1061333,000000
HMC 2021-11-16 29,100000 29,120001 28,799999 28,830000 959765,000000
HMC 2021-11-15 29,240000 29,299999 29,139999 29,230000 842432,000000
HMC 2021-11-12 28,840000 29,110001 28,780001 29,100000 1154743,000000
HMC 2021-11-11 28,690001 28,820000 28,469999 28,650000 1871581,000000
HMC 2021-11-10 29,000000 29,280001 28,700001 28,709999 2036232,000000
HMC 2021-11-09 29,389999 29,500000 29,270000 29,350000 1167087,000000
HMC 2021-11-08 29,370001 29,600000 29,190001 29,549999 1327492,000000
HMC 2021-11-05 29,670000 29,799999 29,250000 29,700001 1801264,000000
HMC 2021-11-04 30,549999 30,770000 30,430000 30,740000 856099,000000
HMC 2021-11-03 30,240000 30,379999 30,129999 30,280001 789280,000000
HMC 2021-11-02 30,250000 30,299999 30,010000 30,270000 662729,000000
HMC 2021-11-01 30,080000 30,420000 30,090000 30,410000 834498,000000
HMC 2021-10-29 29,520000 29,610001 29,400000 29,580000 893699,000000
HMC 2021-10-28 29,520000 29,820000 29,510000 29,700001 934616,000000
HMC 2021-10-27 29,570000 29,570000 29,180000 29,190001 1016632,000000
HMC 2021-10-26 30,000000 30,000000 29,530001 29,559999 933610,000000
HMC 2021-10-25 29,990000 30,120001 29,920000 30,000000 515186,000000
HMC 2021-10-22 29,959999 30,090000 29,740000 29,920000 600873,000000
HMC 2021-10-21 30,139999 30,200001 29,780001 29,920000 684360,000000
HMC 2021-10-20 30,500000 30,700001 30,389999 30,459999 608287,000000
HMC 2021-10-19 30,610001 30,709999 30,440001 30,570000 585574,000000
HMC 2021-10-18 30,680000 30,850000 30,680000 30,709999 506589,000000
HMC 2021-10-15 30,520000 30,790001 30,440001 30,790001 801269,000000
HMC 2021-10-14 30,209999 30,340000 30,160000 30,260000 562337,000000
HMC 2021-10-13 30,200001 30,280001 30,059999 30,059999 788632,000000
HMC 2021-10-12 30,330000 30,430000 30,150000 30,160000 679229,000000
HMC 2021-10-11 30,549999 30,879999 30,420000 30,420000 871944,000000
HMC 2021-10-08 30,330000 30,430000 30,129999 30,350000 1308632,000000
HMC 2021-10-07 30,049999 30,410000 30,010000 30,219999 851305,000000
HMC 2021-10-06 30,010000 30,090000 29,520000 29,820000 1053844,000000
HMC 2021-10-05 30,400000 30,709999 30,340000 30,559999 988662,000000
HMC 2021-10-04 30,660000 30,969999 30,299999 30,370001 950797,000000
HMC 2021-10-01 30,750000 30,830000 30,510000 30,680000 597460,000000
HMC 2021-09-30 31,270000 31,280001 30,650000 30,670000 1000665,000000
HMC 2021-09-29 31,500000 31,750000 31,360001 31,600000 660958,000000
HMC 2021-09-28 31,400000 31,830000 31,080000 31,200001 1144185,000000
HMC 2021-09-27 31,150000 31,500000 31,070000 31,469999 820772,000000
HMC 2021-09-24 30,820000 31,000000 30,760000 30,950001 438370,000000
HMC 2021-09-23 30,650000 31,040001 30,629999 30,799999 872428,000000
HMC 2021-09-22 30,360001 30,690001 30,309999 30,520000 611736,000000
HMC 2021-09-21 30,610001 30,760000 30,459999 30,549999 521446,000000
HMC 2021-09-20 30,400000 30,500000 29,990000 30,400000 905596,000000
HMC 2021-09-17 31,180000 31,280001 30,950001 30,980000 489156,000000
HMC 2021-09-16 31,180000 31,309999 31,040001 31,200001 529147,000000
HMC 2021-09-15 30,910000 31,170000 30,780001 31,160000 589113,000000
HMC 2021-09-14 31,309999 31,340000 30,820000 30,950001 524096,000000
HMC 2021-09-13 30,790001 31,030001 30,690001 31,020000 461416,000000
HMC 2021-09-10 31,080000 31,180000 30,790001 30,830000 743659,000000
HMC 2021-09-09 31,070000 31,180000 30,900000 30,910000 461205,000000
HMC 2021-09-08 31,200001 31,400000 30,910000 31,180000 768637,000000
HMC 2021-09-07 30,990000 31,180000 30,900000 31,129999 463581,000000
HMC 2021-09-03 30,709999 30,840000 30,549999 30,820000 872196,000000
HMC 2021-09-02 30,540001 30,590000 30,330000 30,459999 432246,000000
HMC 2021-09-01 30,440001 30,580000 30,360001 30,450001 658697,000000
HMC 2021-08-31 30,110001 30,400000 30,070000 30,260000 662535,000000
HMC 2021-08-30 30,020000 30,049999 29,809999 29,879999 608683,000000
HMC 2021-08-27 29,530001 29,870001 29,530001 29,850000 462615,000000
HMC 2021-08-26 29,910000 29,850000 29,350000 29,389999 1052808,000000
HMC 2021-08-25 30,070000 30,190001 29,879999 30,100000 438762,000000
HMC 2021-08-24 30,100000 30,340000 30,070000 30,200001 480809,000000
HMC 2021-08-23 30,120001 30,200001 29,809999 30,110001 616170,000000
HMC 2021-08-20 30,000000 30,150000 29,750000 29,799999 1959936,000000
HMC 2021-08-19 31,000000 31,010000 30,639999 30,740000 571981,000000
HMC 2021-08-18 31,889999 31,889999 31,530001 31,559999 449870,000000
HMC 2021-08-17 32,119999 32,160000 31,590000 31,780001 510845,000000
HMC 2021-08-16 32,330002 32,410000 32,099998 32,410000 658961,000000
HMC 2021-08-13 32,639999 32,639999 32,459999 32,540001 385394,000000
HMC 2021-08-12 32,900002 32,900002 32,529999 32,750000 389663,000000
HMC 2021-08-11 33,060001 33,230000 32,980000 33,119999 424297,000000
HMC 2021-08-10 32,869999 32,810001 32,590000 32,799999 467069,000000
HMC 2021-08-09 3329,000000 33,400002 33,139999 33,259998 239603,000000
HMC 2021-08-06 33,290001 33,419998 33,259998 33,290001 396044,000000
HMC 2021-08-05 33,130001 33,270000 32,959999 33,150002 388220,000000
HMC 2021-08-04 33,049999 33,230000 32,889999 33,150002 812513,000000
HMC 2021-08-03 32,770000 32,860001 32,380001 32,860001 560264,000000
HMC 2021-08-02 32,500000 32,799999 32,349998 32,529999 729547,000000
HMC 2021-07-30 32,180000 32,320000 32,000000 32,099998 534422,000000
HMC 2021-07-29 32,230000 32,480000 32,230000 32,360001 417482,000000
HMC 2021-07-28 31,639999 31,910000 31,540001 31,830000 541308,000000
HMC 2021-07-27 31,459999 31,459999 31,150000 31,280001 401789,000000
HMC 2021-07-26 31,580000 31,580000 31,299999 31,490000 449067,000000
HMC 2021-07-23 31,540001 31,590000 31,340000 31,440001 493541,000000
HMC 2021-07-22 31,700001 31,709999 31,309999 31,309999 590320,000000
HMC 2021-07-21 31,700001 31,709999 31,430000 31,440001 161674,000000
HMC 2021-07-20 31,049999 31,629999 30,930000 31,520000 649386,000000
HMC 2021-07-19 31,330000 31,530001 30,780001 31,070000 741412,000000
HMC 2021-07-16 32,150002 32,150002 31,620001 31,650000 399072,000000
HMC 2021-07-15 32,080002 32,209999 31,959999 32,070000 474938,000000
HMC 2021-07-14 32,619999 32,689999 32,360001 32,540001 436779,000000
HMC 2021-07-13 32,500000 32,650002 32,380001 32,410000 531662,000000
HMC 2021-07-12 32,189999 32,459999 32,130001 32,349998 658465,000000
HMC 2021-07-09 31,730000 32,139999 31,730000 32,040001 867813,000000
HMC 2021-07-08 31,469999 31,580000 31,240000 31,379999 543004,000000
HMC 2021-07-07 32,130001 32,180000 31,879999 32,070000 453652,000000
HMC 2021-07-06 32,290001 32,349998 31,809999 32,020000 589053,000000
HMC 2021-07-02 32,419998 32,419998 32,270000 32,330002 319996,000000
HMC 2021-07-01 32,180000 32,310001 32,119999 32,270000 481358,000000
HMC 2021-06-30 32,240002 32,419998 32,139999 32,180000 515315,000000
HMC 2021-06-29 32,459999 32,619999 32,419998 32,520000 693263,000000
HMC 2021-06-28 32,610001 32,740002 32,349998 32,700001 909919,000000
HMC 2021-06-25 32,340000 32,560001 32,330002 32,470001 580522,000000
HMC 2021-06-24 32,040001 32,110001 31,900000 32,040001 711400,000000
HMC 2021-06-23 31,610001 31,709999 31,459999 31,639999 502831,000000
HMC 2021-06-22 31,760000 31,820000 31,670000 31,719999 506659,000000
HMC 2021-06-21 31,150000 31,850000 31,020000 31,700001 806234,000000
HMC 2021-06-18 32,099998 32,130001 31,670000 31,709999 1091229,000000
HMC 2021-06-17 32,840000 32,980000 32,330002 32,529999 675888,000000
HMC 2021-06-16 32,980000 33,049999 32,619999 32,799999 585439,000000
HMC 2021-06-15 32,790001 32,900002 32,709999 32,799999 423619,000000
HMC 2021-06-14 32,700001 32,740002 32,430000 32,610001 679725,000000
HMC 2021-06-11 32,959999 33,320000 32,900002 33,139999 1035193,000000
HMC 2021-06-10 32,860001 32,959999 32,689999 32,740002 689023,000000
HMC 2021-06-09 32,950001 32,950001 32,700001 32,830002 598336,000000
HMC 2021-06-08 32,930000 32,910000 32,720001 32,869999 599015,000000
HMC 2021-06-07 32,959999 33,009998 32,759998 32,860001 564856,000000
HMC 2021-06-04 33,130001 33,220001 32,889999 33,200001 828541,000000
HMC 2021-06-03 32,480000 33,090000 32,419998 33,060001 1065784,000000
HMC 2021-06-02 32,000000 32,410000 31,920000 32,310001 1030108,000000
HMC 2021-06-01 30,900000 31,230000 30,900000 31,129999 992708,000000
HMC 2021-05-28 31,450001 31,469999 31,180000 31,260000 869316,000000
HMC 2021-05-27 30,809999 31,049999 30,799999 30,980000 1088900,000000
HMC 2021-05-26 30,290001 30,610001 30,240000 30,480000 836500,000000
HMC 2021-05-25 30,750000 30,760000 30,309999 30,379999 1535500,000000
HMC 2021-05-24 31,080000 31,260000 30,950001 31,100000 970900,000000
HMC 2021-05-21 30,709999 31,080000 30,540001 30,980000 1934700,000000
HMC 2021-05-20 30,360001 30,730000 30,200001 30,629999 1158400,000000
HMC 2021-05-19 30,230000 30,430000 30,049999 30,360001 819700,000000
HMC 2021-05-18 30,520000 30,780001 30,360001 30,510000 1148300,000000
HMC 2021-05-17 29,730000 29,910000 29,459999 29,900000 988400,000000
HMC 2021-05-14 30,459999 30,520000 30,020000 30,250000 908600,000000
HMC 2021-05-13 29,959999 30,610001 29,920000 30,510000 788400,000000
HMC 2021-05-12 30,299999 30,410000 29,780001 29,850000 1609700,000000
HMC 2021-05-11 30,930000 30,990000 30,260000 30,520000 1258300,000000
HMC 2021-05-10 31,500000 31,530001 31,290001 31,299999 672800,000000
HMC 2021-05-07 30,770000 31,049999 30,670000 30,930000 704500,000000
HMC 2021-05-06 30,469999 30,670000 30,309999 30,660000 954800,000000
HMC 2021-05-05 30,129999 30,459999 30,129999 30,280001 1258500,000000
HMC 2021-05-04 30,139999 30,139999 29,740000 29,889999 644300,000000
HMC 2021-05-03 30,020000 30,190001 29,959999 30,100000 770800,000000
HMC 2021-04-30 30,000000 30,049999 29,709999 29,820000 1581100,000000
HMC 2021-04-29 30,510000 30,520000 30,090000 30,370001 3718600,000000
HMC 2021-04-28 30,160000 30,420000 30,100000 30,400000 776300,000000
HMC 2021-04-27 30,090000 30,250000 30,020000 30,180000 872900,000000
HMC 2021-04-26 30,570000 30,700001 30,480000 30,520000 402000,000000
HMC 2021-04-23 30,219999 30,480000 30,059999 30,430000 1116600,000000
HMC 2021-04-22 30,100000 30,450001 29,889999 30,240000 1190800,000000
HMC 2021-04-21 29,639999 30,080000 29,610001 30,049999 464000,000000
HMC 2021-04-20 30,250000 30,260000 29,840000 29,889999 730600,000000
HMC 2021-04-19 30,900000 30,920000 30,600000 30,680000 526200,000000
HMC 2021-04-16 30,680000 30,770000 30,540001 30,670000 573900,000000
HMC 2021-04-15 30,600000 30,620001 30,430000 30,590000 704500,000000
HMC 2021-04-14 30,100000 30,530001 30,000000 30,389999 640700,000000
HMC 2021-04-13 29,969999 30,010000 29,690001 29,910000 760000,000000
HMC 2021-04-12 29,719999 29,950001 29,709999 29,780001 739700,000000
HMC 2021-04-09 29,450001 29,700001 29,410000 29,680000 701500,000000
HMC 2021-04-08 29,750000 29,750000 29,430000 29,469999 876200,000000
HMC 2021-04-07 29,650000 30,049999 29,639999 29,920000 1169000,000000
HMC 2021-04-06 29,330000 29,690001 29,139999 29,610001 1066800,000000
HMC 2021-04-05 30,190001 30,500000 30,100000 30,430000 813800,000000
HMC 2021-04-01 30,139999 30,139999 29,830000 30,070000 486500,000000
HMC 2021-03-31 30,190001 30,350000 30,040001 30,200001 605800,000000
HMC 2021-03-30 30,090000 30,450001 30,040001 30,330000 499400,000000
HMC 2021-03-29 30,240000 30,440001 30,190001 30,240000 453000,000000
HMC 2021-03-26 30,340000 30,490000 30,180000 30,450001 394600,000000
HMC 2021-03-25 30,020000 30,299999 29,830000 30,250000 638500,000000
HMC 2021-03-24 30,090000 30,400000 30,049999 30,139999 923300,000000
HMC 2021-03-23 30,370001 30,490000 29,959999 30,030001 895200,000000
HMC 2021-03-22 31,020000 31,049999 30,780001 30,930000 867400,000000
HMC 2021-03-19 31,620001 31,920000 31,340000 31,850000 1372900,000000
HMC 2021-03-18 30,480000 30,990000 30,420000 30,690001 1831300,000000
HMC 2021-03-17 30,350000 30,719999 30,150000 30,639999 781300,000000
HMC 2021-03-16 30,629999 30,750000 30,540001 30,570000 775800,000000
HMC 2021-03-15 30,209999 30,540001 30,209999 30,540001 710400,000000
HMC 2021-03-12 29,540001 29,809999 29,520000 29,770000 471300,000000
HMC 2021-03-11 29,700001 29,760000 29,440001 29,670000 848800,000000
HMC 2021-03-10 29,889999 30,010000 29,610001 29,980000 692000,000000
HMC 2021-03-09 30,020000 30,180000 29,820000 30,020000 1003800,000000
HMC 2021-03-08 29,360001 29,790001 29,320000 29,480000 1345700,000000
HMC 2021-03-05 28,950001 29,450001 28,870001 29,389999 1462200,000000
HMC 2021-03-04 28,650000 28,940001 28,250000 28,600000 1597600,000000
HMC 2021-03-03 28,959999 29,190001 28,870001 28,879999 991100,000000
HMC 2021-03-02 28,280001 28,639999 28,190001 28,400000 1030900,000000
HMC 2021-03-01 28,299999 28,600000 28,209999 28,480000 941600,000000
HMC 2021-02-26 28,000000 28,000000 27,270000 27,670000 1543200,000000
HMC 2021-02-25 28,719999 28,850000 28,059999 28,209999 1544400,000000
HMC 2021-02-24 28,459999 28,879999 28,320000 28,799999 3950600,000000
HMC 2021-02-23 27,969999 28,129999 27,290001 28,040001 1497500,000000
HMC 2021-02-22 28,250000 28,350000 27,840000 27,889999 1222500,000000
HMC 2021-02-19 28,500000 28,750000 28,450001 28,490000 583100,000000
HMC 2021-02-18 28,920000 28,930000 28,540001 28,700001 817300,000000
HMC 2021-02-17 29,059999 29,240000 29,010000 29,200001 601400,000000
HMC 2021-02-16 29,049999 29,150000 28,910000 28,980000 748400,000000
HMC 2021-02-12 28,830000 29,309999 28,799999 29,160000 581100,000000
HMC 2021-02-11 29,660000 29,680000 29,370001 29,580000 731100,000000
HMC 2021-02-10 29,990000 29,990000 29,540001 29,639999 826400,000000
HMC 2021-02-09 29,110001 29,700001 29,080000 29,639999 1010200,000000
HMC 2021-02-08 28,590000 28,799999 28,530001 28,760000 447400,000000
HMC 2021-02-05 28,200001 28,280001 27,980000 28,190001 432400,000000
HMC 2021-02-04 27,809999 27,840000 27,650000 27,809999 355000,000000
HMC 2021-02-03 27,450001 27,660000 27,379999 27,650000 498400,000000
HMC 2021-02-02 26,850000 26,950001 26,700001 26,850000 529500,000000
HMC 2021-02-01 26,610001 26,639999 26,400000 26,510000 624200,000000
HMC 2021-01-29 26,760000 26,790001 26,330000 26,480000 697200,000000
HMC 2021-01-28 26,879999 27,150000 26,790001 26,950001 838100,000000
HMC 2021-01-27 27,139999 27,139999 26,770000 26,820000 1328400,000000
HMC 2021-01-26 27,370001 27,490000 27,320000 27,379999 723300,000000
HMC 2021-01-25 27,270000 27,350000 26,920000 27,240000 690100,000000
HMC 2021-01-22 27,680000 27,719999 27,400000 27,590000 936100,000000
HMC 2021-01-21 28,049999 28,530001 27,980000 28,250000 883300,000000
HMC 2021-01-20 27,750000 27,969999 27,639999 27,950001 946700,000000
HMC 2021-01-19 27,370001 27,650000 27,309999 27,480000 967900,000000
HMC 2021-01-15 27,410000 27,490000 27,139999 27,400000 868100,000000
HMC 2021-01-14 28,150000 28,450001 28,070000 28,250000 468000,000000
HMC 2021-01-13 28,150000 28,190001 27,950001 28,030001 401100,000000
HMC 2021-01-12 27,820000 28,120001 27,799999 28,000000 522800,000000
HMC 2021-01-11 27,879999 28,230000 27,809999 28,150000 523300,000000
HMC 2021-01-08 28,309999 28,350000 27,920000 28,180000 557900,000000
HMC 2021-01-07 28,219999 28,270000 28,000000 28,170000 515700,000000
HMC 2021-01-06 28,049999 28,430000 27,969999 28,240000 770600,000000
HMC 2021-01-05 27,450001 27,719999 27,379999 27,600000 697800,000000
HMC 2021-01-04 28,000000 28,080000 27,549999 27,760000 807300,000000
HMC 2020-12-31 28,280001 28,340000 28,150000 28,250000 370600,000000
HMC 2020-12-30 28,030001 28,370001 28,020000 28,160000 656600,000000
HMC 2020-12-29 28,309999 28,400000 28,209999 28,219999 474300,000000
HMC 2020-12-28 28,309999 28,770000 28,309999 28,400000 516200,000000
HMC 2020-12-24 28,520000 28,650000 28,510000 28,559999 209700,000000
HMC 2020-12-23 28,280001 28,790001 28,240000 28,690001 666300,000000
HMC 2020-12-22 29,010000 29,010000 28,629999 28,809999 623700,000000
HMC 2020-12-21 28,760000 29,059999 28,680000 29,000000 480500,000000
HMC 2020-12-18 29,930000 29,959999 29,530001 29,750000 1076000,000000
HMC 2020-12-17 29,389999 29,530001 29,309999 29,320000 484800,000000
HMC 2020-12-16 29,620001 29,620001 29,430000 29,459999 411800,000000
HMC 2020-12-15 29,590000 29,780001 29,459999 29,650000 471400,000000
HMC 2020-12-14 29,379999 29,570000 29,230000 29,240000 662800,000000
HMC 2020-12-11 29,360001 29,459999 29,190001 29,340000 597000,000000
HMC 2020-12-10 29,580000 29,790001 29,500000 29,559999 388700,000000
HMC 2020-12-09 30,000000 30,180000 29,799999 29,969999 554200,000000
HMC 2020-12-08 29,570000 29,740000 29,540001 29,680000 371500,000000
HMC 2020-12-07 29,910000 29,969999 29,719999 29,809999 515400,000000
HMC 2020-12-04 30,000000 30,209999 29,889999 30,180000 671700,000000
HMC 2020-12-03 29,680000 29,680000 29,320000 29,350000 596800,000000
HMC 2020-12-02 29,110001 29,290001 28,760000 29,129999 968200,000000
HMC 2020-12-01 27,879999 28,480000 27,860001 28,360001 1150900,000000
HMC 2020-11-30 28,100000 28,150000 27,709999 27,719999 959200,000000
HMC 2020-11-27 28,799999 29,020000 28,719999 28,750000 458300,000000
HMC 2020-11-25 29,230000 29,379999 29,040001 29,350000 733800,000000
HMC 2020-11-24 29,639999 29,799999 29,500000 29,730000 687100,000000
HMC 2020-11-23 29,200001 29,330000 29,070000 29,110001 566100,000000
HMC 2020-11-20 28,809999 28,889999 28,620001 28,780001 708000,000000
HMC 2020-11-19 28,430000 28,570000 28,320000 28,450001 409400,000000
HMC 2020-11-18 28,600000 28,969999 28,520000 28,580000 628900,000000
HMC 2020-11-17 29,160000 29,379999 29,100000 29,190001 1041000,000000
HMC 2020-11-16 29,250000 29,520000 29,129999 29,480000 752800,000000
HMC 2020-11-13 27,820000 28,280001 27,799999 28,209999 410900,000000
HMC 2020-11-12 27,900000 28,049999 27,680000 27,780001 526700,000000
HMC 2020-11-11 28,620001 28,639999 28,260000 28,360001 903700,000000
HMC 2020-11-10 28,000000 28,219999 27,959999 28,059999 925900,000000
HMC 2020-11-09 27,950001 27,959999 27,459999 27,549999 723200,000000
HMC 2020-11-06 25,750000 26,490000 25,639999 26,360001 1150500,000000
HMC 2020-11-05 24,520000 24,910000 24,500000 24,860001 922500,000000
HMC 2020-11-04 24,440001 24,600000 24,219999 24,360001 756700,000000
HMC 2020-11-03 24,719999 24,870001 24,410000 24,490000 762900,000000
HMC 2020-11-02 24,260000 24,370001 24,170000 24,230000 547700,000000
HMC 2020-10-30 23,559999 23,740000 23,520000 23,620001 436400,000000
HMC 2020-10-29 23,639999 23,889999 23,490000 23,809999 438600,000000
HMC 2020-10-28 23,650000 23,660000 23,230000 23,260000 835600,000000
HMC 2020-10-27 24,290001 24,290001 24,090000 24,120001 703400,000000
HMC 2020-10-26 24,559999 24,690001 24,379999 24,459999 449900,000000
HMC 2020-10-23 24,639999 24,830000 24,570000 24,790001 504800,000000
HMC 2020-10-22 24,580000 24,670000 24,480000 24,610001 313300,000000
HMC 2020-10-21 24,760000 24,950001 24,719999 24,809999 345800,000000
HMC 2020-10-20 24,370001 24,629999 24,370001 24,510000 596600,000000
HMC 2020-10-19 24,459999 24,559999 24,340000 24,420000 574400,000000
HMC 2020-10-16 24,160000 24,350000 24,110001 24,240000 395500,000000
HMC 2020-10-15 23,799999 24,059999 23,709999 24,059999 350000,000000
HMC 2020-10-14 24,100000 24,129999 24,000000 24,000000 387700,000000
HMC 2020-10-13 24,209999 24,209999 24,030001 24,080000 350700,000000
HMC 2020-10-12 24,190001 24,240000 24,059999 24,209999 549000,000000
HMC 2020-10-09 24,520000 24,580000 24,330000 24,379999 694500,000000
HMC 2020-10-08 24,680000 24,740000 24,610001 24,680000 414000,000000
HMC 2020-10-07 24,790001 24,879999 24,709999 24,809999 366400,000000
HMC 2020-10-06 24,750000 24,860001 24,430000 24,480000 597200,000000
HMC 2020-10-05 24,410000 24,459999 24,320000 24,420000 430000,000000
HMC 2020-10-02 23,730000 24,150000 23,650000 24,120001 668100,000000
HMC 2020-10-01 23,639999 23,740000 23,570000 23,700001 461100,000000
HMC 2020-09-30 23,590000 23,840000 23,570000 23,700001 595500,000000
HMC 2020-09-29 23,410000 23,480000 23,309999 23,379999 585400,000000
HMC 2020-09-28 23,500000 23,760000 23,500000 23,660000 781500,000000
HMC 2020-09-25 23,459999 23,459999 23,240000 23,440001 653200,000000
HMC 2020-09-24 23,200001 23,549999 23,100000 23,340000 1068000,000000
HMC 2020-09-23 24,360001 24,370001 24,040001 24,049999 1224100,000000
HMC 2020-09-22 24,250000 24,450001 24,209999 24,370001 599700,000000
HMC 2020-09-21 24,250000 24,280001 23,900000 24,219999 925800,000000
HMC 2020-09-18 25,010000 25,010000 24,690001 24,719999 779000,000000
HMC 2020-09-17 24,700001 25,080000 24,700001 24,930000 511300,000000
HMC 2020-09-16 25,070000 25,139999 24,959999 24,969999 726600,000000
HMC 2020-09-15 25,650000 25,680000 25,490000 25,540001 456300,000000
HMC 2020-09-14 25,320000 25,420000 25,290001 25,340000 347200,000000
HMC 2020-09-11 25,080000 25,080000 24,889999 25,049999 536500,000000
HMC 2020-09-10 25,160000 25,340000 24,910000 24,930000 569300,000000
HMC 2020-09-09 25,070000 25,420000 25,070000 25,290001 824100,000000
HMC 2020-09-08 25,299999 25,549999 25,160000 25,350000 847000,000000
HMC 2020-09-04 25,879999 26,110001 25,510000 26,010000 684100,000000
HMC 2020-09-03 25,620001 25,700001 25,049999 25,290001 1125900,000000
HMC 2020-09-02 25,320000 25,490000 25,270000 25,469999 540900,000000
HMC 2020-09-01 25,410000 25,540001 25,320000 25,440001 525000,000000
HMC 2020-08-31 25,600000 25,740000 25,379999 25,580000 686200,000000
HMC 2020-08-28 25,650000 25,719999 25,480000 25,709999 444200,000000
HMC 2020-08-27 25,520000 25,559999 25,290001 25,360001 666800,000000
HMC 2020-08-26 25,559999 25,719999 25,480000 25,719999 784300,000000
HMC 2020-08-25 25,459999 25,520000 25,360001 25,469999 631600,000000
HMC 2020-08-24 25,000000 25,230000 24,980000 25,170000 633700,000000
HMC 2020-08-21 24,959999 24,980000 24,750000 24,930000 582800,000000
HMC 2020-08-20 25,100000 25,150000 24,879999 25,020000 618300,000000
HMC 2020-08-19 25,760000 25,799999 25,500000 25,520000 348600,000000
HMC 2020-08-18 25,719999 25,809999 25,549999 25,570000 459700,000000
HMC 2020-08-17 25,840000 25,900000 25,590000 25,740000 1469800,000000
HMC 2020-08-14 25,360001 25,570000 25,270000 25,430000 512000,000000
HMC 2020-08-13 25,770000 25,879999 25,540001 25,590000 344200,000000
HMC 2020-08-12 26,030001 26,170000 25,910000 25,910000 514500,000000
HMC 2020-08-11 25,820000 25,870001 25,549999 25,590000 676000,000000
HMC 2020-08-10 24,780001 24,990000 24,730000 24,879999 1309200,000000
HMC 2020-08-07 24,270000 24,680000 24,139999 24,670000 1446800,000000
HMC 2020-08-06 25,049999 25,270000 25,040001 25,240000 767100,000000
HMC 2020-08-05 25,639999 25,690001 25,320000 25,610001 774100,000000
HMC 2020-08-04 25,860001 26,040001 25,770000 25,959999 645300,000000
HMC 2020-08-03 24,620001 25,139999 24,570000 25,080000 649500,000000
HMC 2020-07-31 24,410000 24,459999 24,150000 24,350000 955400,000000
HMC 2020-07-30 25,070000 25,350000 24,950001 25,309999 483500,000000
HMC 2020-07-29 25,430000 25,830000 25,400000 25,799999 945400,000000
HMC 2020-07-28 25,719999 25,920000 25,690001 25,809999 687100,000000
HMC 2020-07-27 26,049999 26,170000 25,930000 26,120001 408000,000000
HMC 2020-07-24 25,809999 25,920000 25,680000 25,730000 372700,000000
HMC 2020-07-23 25,969999 26,190001 25,860001 25,879999 491300,000000
HMC 2020-07-22 25,860001 26,030001 25,840000 25,969999 297700,000000
HMC 2020-07-21 25,850000 26,059999 25,809999 25,870001 976400,000000
HMC 2020-07-20 26,100000 26,250000 26,080000 26,219999 342800,000000
HMC 2020-07-17 26,350000 26,370001 26,150000 26,230000 406100,000000
HMC 2020-07-16 26,450001 26,570000 26,299999 26,440001 440400,000000
HMC 2020-07-15 26,570000 26,629999 26,309999 26,500000 852100,000000
HMC 2020-07-14 25,820000 25,990000 25,620001 25,950001 412300,000000
HMC 2020-07-13 26,100000 26,129999 25,780001 25,820000 782900,000000
HMC 2020-07-10 24,840000 25,309999 24,830000 25,280001 1268600,000000
HMC 2020-07-09 25,430000 25,430000 24,920000 25,020000 401100,000000
HMC 2020-07-08 25,400000 25,510000 25,250000 25,370001 400800,000000
HMC 2020-07-07 25,969999 25,990000 25,660000 25,670000 354800,000000
HMC 2020-07-06 26,219999 26,219999 26,059999 26,150000 727600,000000
HMC 2020-07-02 25,870001 26,100000 25,780001 25,830000 521300,000000
HMC 2020-07-01 25,180000 25,440001 25,150000 25,370001 694500,000000
HMC 2020-06-30 25,590000 25,629999 25,420000 25,559999 571800,000000
HMC 2020-06-29 25,480000 25,690001 25,379999 25,580000 716800,000000
HMC 2020-06-26 25,850000 25,860001 25,200001 25,330000 1634900,000000
HMC 2020-06-25 25,980000 26,290001 25,920000 26,250000 1079900,000000
HMC 2020-06-24 26,730000 26,730000 26,260000 26,290001 756800,000000
HMC 2020-06-23 27,309999 27,309999 26,980000 26,990000 936700,000000
HMC 2020-06-22 26,809999 27,010000 26,620001 26,950001 488600,000000
HMC 2020-06-19 27,150000 27,260000 26,740000 26,750000 856700,000000
HMC 2020-06-18 27,129999 27,299999 27,070000 27,270000 374100,000000
HMC 2020-06-17 27,340000 27,430000 27,120001 27,219999 370200,000000
HMC 2020-06-16 27,450001 27,760000 27,010000 27,299999 684800,000000
HMC 2020-06-15 25,620001 26,459999 25,590000 26,330000 1052400,000000
HMC 2020-06-12 26,549999 26,610001 26,030001 26,410000 1275300,000000
HMC 2020-06-11 26,469999 26,530001 25,690001 25,790001 864700,000000
HMC 2020-06-10 28,090000 28,090000 27,700001 27,930000 819000,000000
HMC 2020-06-09 27,629999 27,940001 27,510000 27,799999 484200,000000
HMC 2020-06-08 27,980000 28,090000 27,799999 28,090000 606700,000000
HMC 2020-06-05 28,120001 28,379999 27,900000 27,980000 929000,000000
HMC 2020-06-04 26,879999 27,139999 26,780001 26,930000 672900,000000
HMC 2020-06-03 26,799999 27,129999 26,790001 27,000000 526600,000000
HMC 2020-06-02 26,520000 26,620001 26,400000 26,469999 646700,000000
HMC 2020-06-01 26,000000 26,469999 25,930000 26,370001 1238300,000000
HMY 2022-06-27 3,310000 3,445000 3,280000 3,410000 5045944,000000
HMY 2022-06-24 3,180000 3,320000 3,140000 3,280000 4045037,000000
HMY 2022-06-23 3,240000 3,310400 3,105000 3,180000 4717955,000000
HMY 2022-06-22 3,320000 3,445000 3,260000 3,260000 4588008,000000
HMY 2022-06-21 3,335000 3,440000 3,310000 3,440000 6951678,000000
HMY 2022-06-17 3,260000 3,377500 3,210000 3,360000 11409775,000000
HMY 2022-06-16 3,140000 3,337100 3,105000 3,320000 11224149,000000
HMY 2022-06-15 3,250000 3,300000 3,060000 3,180000 8664923,000000
HMY 2022-06-14 3,190000 3,190000 3,030000 3,070000 4212856,000000
HMY 2022-06-13 3,330000 3,360000 3,130000 3,140000 6664719,000000
HMY 2022-06-10 3,150000 3,530000 3,150000 3,520000 9298075,000000
HMY 2022-06-09 3,280000 3,270000 3,190000 3,200000 3625952,000000
HMY 2022-06-08 3,300000 3,370000 3,250000 3,330000 6653941,000000
HMY 2022-06-07 3,400000 3,440000 3,320000 3,380000 5564453,000000
HMY 2022-06-06 3,570000 3,580000 3,410000 3,470000 3546634,000000
HMY 2022-06-03 3,610000 3,640000 3,520000 3,570000 4122583,000000
HMY 2022-06-02 3,460000 3,710000 3,450000 3,670000 6815259,000000
HMY 2022-06-01 3,380000 3,390000 3,280000 3,350000 3972093,000000
HMY 2022-05-31 3,690000 3,710000 3,360000 3,370000 7829293,000000
HMY 2022-05-27 3,680000 3,690000 3,600000 3,670000 3136294,000000
HMY 2022-05-26 3,610000 3,670000 3,580000 3,620000 3031814,000000
HMY 2022-05-25 3,600000 3,640000 3,530000 3,630000 3797920,000000
HMY 2022-05-24 3,600000 3,630000 3,530000 3,550000 2258332,000000
HMY 2022-05-23 3,690000 3,740000 3,640000 3,670000 4276703,000000
HMY 2022-05-20 3,610000 3,620000 3,500000 3,590000 5581719,000000
HMY 2022-05-19 3,580000 3,690000 3,550000 3,630000 6671895,000000
HMY 2022-05-18 3,520000 3,580000 3,420000 3,430000 3377867,000000
HMY 2022-05-17 3,650000 3,690000 3,520000 3,550000 4770937,000000
HMY 2022-05-13 3,290000 3,540000 3,280000 3,510000 6812620,000000
HMY 2022-05-12 3,390000 3,420000 3,200000 3,290000 9692442,000000
HMY 2022-05-11 3,580000 3,630000 3,470000 3,490000 4924339,000000
HMY 2022-05-10 3,670000 3,710000 3,410000 3,480000 5964651,000000
HMY 2022-05-09 3,680000 3,730000 3,580000 3,580000 9007024,000000
HMY 2022-05-06 3,930000 3,970000 3,890000 3,930000 8448776,000000
HMY 2022-05-05 4,200000 4,220000 3,960000 4,030000 8799893,000000
HMY 2022-05-04 4,120000 4,260000 4,050000 4,230000 5276142,000000
HMY 2022-05-03 4,030000 4,220000 4,030000 4,180000 5108927,000000
HMY 2022-05-02 3,990000 4,100000 3,880000 4,090000 6429407,000000
HMY 2022-04-29 4,230000 4,310000 4,090000 4,090000 4270650,000000
HMY 2022-04-27 4,090000 4,170000 4,050000 4,060000 4052827,000000
HMY 2022-04-26 4,130000 4,180000 4,030000 4,070000 4841184,000000
HMY 2022-04-25 4,020000 4,160000 3,950000 4,090000 6950404,000000
HMY 2022-04-22 4,300000 4,360000 4,180000 4,250000 5256685,000000
HMY 2022-04-21 4,520000 4,530000 4,320000 4,420000 9958805,000000
HMY 2022-04-20 4,540000 4,620000 4,450000 4,610000 3996577,000000
HMY 2022-04-19 4,750000 4,760000 4,490000 4,540000 5909037,000000
HMY 2022-04-18 4,940000 5,040000 4,810000 4,820000 6239637,000000
HMY 2022-04-14 4,800000 4,830000 4,680000 4,820000 4772153,000000
HMY 2022-04-13 4,820000 4,920000 4,750000 4,860000 4351585,000000
HMY 2022-04-12 4,890000 4,910000 4,710000 4,740000 5067556,000000
HMY 2022-04-11 4,970000 4,980000 4,710000 4,760000 4753846,000000
HMY 2022-04-08 4,750000 4,900000 4,750000 4,860000 4264179,000000
HMY 2022-04-07 4,690000 4,810000 4,640000 4,730000 5268594,000000
HMY 2022-04-06 4,620000 4,800000 4,620000 4,720000 8092257,000000
HMY 2022-04-05 4,880000 4,980000 4,640000 4,670000 6716295,000000
HMY 2022-04-04 5,130000 5,150000 4,800000 4,860000 8487313,000000
HMY 2022-04-01 5,010000 5,250000 4,990000 5,240000 4652695,000000
HMY 2022-03-31 5,090000 5,160000 5,020000 5,030000 4738149,000000
HMY 2022-03-30 4,970000 5,180000 4,970000 5,090000 5802127,000000
HMY 2022-03-29 4,730000 4,940000 4,670000 4,920000 7677967,000000
HMY 2022-03-28 5,050000 5,060000 4,910000 4,930000 5417478,000000
HMY 2022-03-25 5,100000 5,280000 5,060000 5,200000 5273382,000000
HMY 2022-03-24 5,290000 5,400000 5,190000 5,210000 8218533,000000
HMY 2022-03-23 5,040000 5,270000 4,930000 5,250000 8526198,000000
HMY 2022-03-22 5,000000 5,020000 4,810000 4,970000 8938372,000000
HMY 2022-03-21 4,880000 5,160000 4,830000 5,090000 7156216,000000
HMY 2022-03-18 4,960000 5,050000 4,890000 4,960000 12556800,000000
HMY 2022-03-17 5,000000 5,170000 4,940000 5,010000 7033162,000000
HMY 2022-03-16 4,950000 4,990000 4,770000 4,900000 8159806,000000
HMY 2022-03-15 4,680000 5,060000 4,670000 4,970000 11608478,000000
HMY 2022-03-14 5,040000 5,100000 4,850000 4,950000 11300772,000000
HMY 2022-03-11 5,120000 5,330000 5,040000 5,240000 7655211,000000
HMY 2022-03-10 5,180000 5,430000 5,180000 5,360000 9370733,000000
HMY 2022-03-09 4,810000 5,240000 4,760000 5,170000 13216141,000000
HMY 2022-03-08 5,230000 5,500000 4,980000 5,230000 20535906,000000
HMY 2022-03-07 5,230000 5,320000 5,090000 5,240000 14556864,000000
HMY 2022-03-04 4,890000 5,240000 4,890000 5,090000 12331301,000000
HMY 2022-03-03 4,790000 4,880000 4,740000 4,880000 9631622,000000
HMY 2022-03-02 4,820000 4,880000 4,680000 4,780000 11984528,000000
HMY 2022-03-01 4,390000 4,830000 4,390000 4,820000 17733092,000000
HMY 2022-02-28 4,240000 4,400000 4,170000 4,250000 10739342,000000
HMY 2022-02-25 3,900000 3,970000 3,840000 3,970000 7950218,000000
HMY 2022-02-24 4,350000 4,380000 3,930000 3,990000 15035456,000000
HMY 2022-02-23 3,870000 4,170000 3,870000 4,120000 9898795,000000
HMY 2022-02-22 3,980000 4,070000 3,890000 3,920000 11199744,000000
HMY 2022-02-18 4,090000 4,190000 4,010000 4,130000 13276627,000000
HMY 2022-02-17 3,890000 4,150000 3,820000 4,130000 15520547,000000
HMY 2022-02-16 3,620000 3,840000 3,620000 3,790000 10824041,000000
HMY 2022-02-15 3,670000 3,680000 3,560000 3,610000 13116717,000000
HMY 2022-02-14 3,830000 3,970000 3,830000 3,950000 9491944,000000
HMY 2022-02-11 3,600000 3,870000 3,600000 3,830000 8095071,000000
HMY 2022-02-10 3,700000 3,820000 3,610000 3,640000 5164509,000000
HMY 2022-02-09 3,730000 3,780000 3,710000 3,710000 4017856,000000
HMY 2022-02-08 3,740000 3,780000 3,670000 3,780000 6108302,000000
HMY 2022-02-07 3,630000 3,780000 3,570000 3,730000 5105460,000000
HMY 2022-02-04 3,540000 3,640000 3,540000 3,610000 2459064,000000
HMY 2022-02-03 3,540000 3,630000 3,490000 3,560000 4022948,000000
HMY 2022-02-02 3,600000 3,690000 3,560000 3,600000 3842527,000000
HMY 2022-02-01 3,650000 3,720000 3,600000 3,640000 4525984,000000
HMY 2022-01-31 3,430000 3,610000 3,430000 3,590000 4499688,000000
HMY 2022-01-28 3,460000 3,470000 3,340000 3,400000 7002851,000000
HMY 2022-01-27 3,590000 3,670000 3,500000 3,520000 7266061,000000
HMY 2022-01-26 3,970000 4,020000 3,650000 3,710000 10400034,000000
HMY 2022-01-25 3,940000 4,170000 3,910000 4,160000 7605009,000000
HMY 2022-01-24 4,020000 4,040000 3,830000 4,020000 8885304,000000
HMY 2022-01-21 4,180000 4,220000 4,060000 4,080000 5544460,000000
HMY 2022-01-20 4,270000 4,270000 4,110000 4,110000 7705280,000000
HMY 2022-01-19 3,730000 4,240000 3,710000 4,200000 12050790,000000
HMY 2022-01-18 3,640000 3,680000 3,590000 3,610000 4512797,000000
HMY 2022-01-14 3,780000 3,780000 3,690000 3,720000 3155690,000000
HMY 2022-01-13 3,870000 3,890000 3,760000 3,770000 3025045,000000
HMY 2022-01-12 3,820000 3,880000 3,790000 3,880000 4725542,000000
HMY 2022-01-11 3,640000 3,760000 3,610000 3,760000 5431801,000000
HMY 2022-01-10 3,490000 3,540000 3,420000 3,520000 4621658,000000
HMY 2022-01-07 3,560000 3,560000 3,480000 3,510000 3552789,000000
HMY 2022-01-06 3,680000 3,700000 3,520000 3,530000 5926093,000000
HMY 2022-01-05 3,950000 4,010000 3,780000 3,800000 5962481,000000
HMY 2022-01-04 3,960000 4,000000 3,870000 3,900000 4807597,000000
HMY 2022-01-03 3,990000 4,000000 3,880000 3,890000 3835899,000000
HMY 2021-12-31 4,090000 4,120000 4,040000 4,110000 1917614,000000
HMY 2021-12-30 4,000000 4,080000 3,970000 4,080000 4297848,000000
HMY 2021-12-29 3,900000 3,990000 3,890000 3,940000 3489309,000000
HMY 2021-12-28 4,000000 4,050000 3,920000 3,920000 2907943,000000
HMY 2021-12-27 3,910000 4,000000 3,880000 3,990000 2448072,000000
HMY 2021-12-23 3,930000 3,990000 3,870000 3,950000 3375408,000000
HMY 2021-12-22 3,960000 3,970000 3,880000 3,960000 2859720,000000
HMY 2021-12-21 3,950000 3,960000 3,840000 3,940000 4774845,000000
HMY 2021-12-20 3,790000 3,880000 3,750000 3,860000 4216724,000000
HMY 2021-12-17 3,880000 3,910000 3,730000 3,760000 11899594,000000
HMY 2021-12-16 3,590000 3,780000 3,560000 3,780000 4910413,000000
HMY 2021-12-15 3,610000 3,620000 3,400000 3,490000 6626774,000000
HMY 2021-12-14 3,590000 3,660000 3,530000 3,580000 5731514,000000
HMY 2021-12-13 3,650000 3,700000 3,590000 3,600000 7182948,000000
HMY 2021-12-10 3,790000 3,790000 3,640000 3,650000 5719364,000000
HMY 2021-12-09 3,890000 3,910000 3,780000 3,840000 4900361,000000
HMY 2021-12-08 3,950000 3,980000 3,870000 3,920000 4770158,000000
HMY 2021-12-07 4,140000 4,170000 3,970000 3,990000 7931513,000000
HMY 2021-12-06 4,180000 4,230000 4,080000 4,090000 5875199,000000
HMY 2021-12-03 4,250000 4,270000 4,120000 4,220000 9747762,000000
HMY 2021-12-02 4,190000 4,210000 4,050000 4,120000 7507868,000000
HMY 2021-12-01 4,370000 4,400000 4,110000 4,120000 7320049,000000
HMY 2021-11-30 4,160000 4,330000 4,130000 4,260000 8276523,000000
HMY 2021-11-29 3,940000 4,040000 3,870000 4,040000 7245901,000000
HMY 2021-11-26 3,950000 3,980000 3,790000 3,860000 4000430,000000
HMY 2021-11-24 3,860000 3,930000 3,830000 3,890000 3227638,000000
HMY 2021-11-23 3,950000 3,980000 3,850000 3,930000 5424806,000000
HMY 2021-11-22 3,990000 4,060000 3,880000 4,020000 5869796,000000
HMY 2021-11-19 4,170000 4,190000 4,030000 4,030000 4343513,000000
HMY 2021-11-18 4,250000 4,270000 4,140000 4,170000 4821460,000000
HMY 2021-11-17 4,260000 4,320000 4,210000 4,250000 6834661,000000
HMY 2021-11-16 4,170000 4,210000 4,100000 4,120000 4697237,000000
HMY 2021-11-15 4,100000 4,150000 4,050000 4,140000 3728820,000000
HMY 2021-11-12 4,010000 4,100000 3,960000 4,070000 6378667,000000
HMY 2021-11-11 4,010000 4,170000 4,010000 4,110000 11302970,000000
HMY 2021-11-10 3,740000 3,830000 3,710000 3,710000 9634730,000000
HMY 2021-11-09 3,650000 3,680000 3,550000 3,590000 6931948,000000
HMY 2021-11-08 3,680000 3,720000 3,610000 3,640000 6017063,000000
HMY 2021-11-05 3,530000 3,630000 3,480000 3,630000 6199114,000000
HMY 2021-11-04 3,670000 3,740000 3,520000 3,530000 6332387,000000
HMY 2021-11-03 3,500000 3,610000 3,450000 3,560000 7923112,000000
HMY 2021-11-02 3,570000 3,580000 3,500000 3,550000 2987911,000000
HMY 2021-11-01 3,640000 3,660000 3,590000 3,590000 3096435,000000
HMY 2021-10-29 3,710000 3,710000 3,590000 3,620000 4041109,000000
HMY 2021-10-28 3,870000 3,900000 3,760000 3,770000 4090093,000000
HMY 2021-10-27 3,940000 3,950000 3,850000 3,870000 4456922,000000
HMY 2021-10-26 3,940000 3,950000 3,870000 3,920000 4042101,000000
HMY 2021-10-25 4,010000 4,020000 3,950000 3,980000 4441936,000000
HMY 2021-10-22 4,000000 4,090000 3,930000 3,930000 5132346,000000
HMY 2021-10-21 3,890000 3,910000 3,830000 3,900000 3591101,000000
HMY 2021-10-20 3,920000 4,030000 3,920000 3,940000 5266687,000000
HMY 2021-10-19 3,900000 3,920000 3,800000 3,860000 4277094,000000
HMY 2021-10-18 3,830000 3,890000 3,790000 3,800000 3178330,000000
HMY 2021-10-15 3,730000 3,910000 3,710000 3,860000 5414505,000000
HMY 2021-10-14 3,900000 3,910000 3,820000 3,890000 5210886,000000
HMY 2021-10-13 3,760000 3,880000 3,760000 3,860000 6222984,000000
HMY 2021-10-12 3,630000 3,750000 3,580000 3,690000 5056642,000000
HMY 2021-10-11 3,500000 3,590000 3,490000 3,540000 2800022,000000
HMY 2021-10-08 3,570000 3,600000 3,460000 3,500000 4870978,000000
HMY 2021-10-07 3,390000 3,480000 3,380000 3,430000 3472756,000000
HMY 2021-10-06 3,240000 3,410000 3,220000 3,410000 6424057,000000
HMY 2021-10-05 3,230000 3,270000 3,150000 3,240000 3824519,000000
HMY 2021-10-04 3,150000 3,240000 3,140000 3,220000 4515315,000000
HMY 2021-10-01 3,200000 3,210000 3,140000 3,180000 2603416,000000
HMY 2021-09-30 3,090000 3,210000 3,070000 3,150000 7342372,000000
HMY 2021-09-29 3,130000 3,140000 3,000000 3,010000 6197590,000000
HMY 2021-09-28 3,150000 3,210000 3,120000 3,180000 5334143,000000
HMY 2021-09-27 3,210000 3,310000 3,190000 3,230000 4332071,000000
HMY 2021-09-24 3,210000 3,260000 3,180000 3,180000 5869851,000000
HMY 2021-09-23 3,230000 3,240000 3,150000 3,220000 6886562,000000
HMY 2021-09-22 3,280000 3,370000 3,250000 3,260000 5191749,000000
HMY 2021-09-21 3,330000 3,360000 3,250000 3,280000 4232708,000000
HMY 2021-09-20 3,210000 3,310000 3,180000 3,300000 5414459,000000
HMY 2021-09-17 3,170000 3,240000 3,160000 3,230000 9886347,000000
HMY 2021-09-16 3,230000 3,230000 3,130000 3,210000 8224564,000000
HMY 2021-09-15 3,380000 3,450000 3,360000 3,410000 5168234,000000
HMY 2021-09-14 3,420000 3,480000 3,320000 3,460000 8897056,000000
HMY 2021-09-13 3,160000 3,360000 3,140000 3,300000 9771638,000000
HMY 2021-09-10 3,190000 3,200000 3,110000 3,130000 5875114,000000
HMY 2021-09-09 3,210000 3,210000 3,120000 3,170000 9131565,000000
HMY 2021-09-08 3,270000 3,270000 3,160000 3,230000 6467466,000000
HMY 2021-09-07 3,400000 3,430000 3,270000 3,270000 9061007,000000
HMY 2021-09-03 3,510000 3,590000 3,480000 3,510000 9506027,000000
HMY 2021-09-02 3,600000 3,600000 3,470000 3,530000 9443403,000000
HMY 2021-09-01 3,790000 3,800000 3,690000 3,690000 4775894,000000
HMY 2021-08-31 3,650000 3,790000 3,640000 3,780000 7082843,000000
HMY 2021-08-30 3,840000 3,850000 3,760000 3,790000 4241587,000000
HMY 2021-08-27 3,600000 3,850000 3,580000 3,830000 7433550,000000
HMY 2021-08-26 3,530000 3,640000 3,520000 3,560000 4239106,000000
HMY 2021-08-25 3,700000 3,700000 3,570000 3,600000 4276350,000000
HMY 2021-08-24 3,750000 3,760000 3,690000 3,740000 3726007,000000
HMY 2021-08-23 3,710000 3,820000 3,660000 3,760000 4670760,000000
HMY 2021-08-20 3,520000 3,630000 3,500000 3,580000 3652392,000000
HMY 2021-08-19 3,570000 3,570000 3,480000 3,490000 3783049,000000
HMY 2021-08-18 3,650000 3,650000 3,490000 3,530000 4336310,000000
HMY 2021-08-17 3,640000 3,750000 3,630000 3,640000 5902182,000000
HMY 2021-08-16 3,630000 3,670000 3,600000 3,650000 3467976,000000
HMY 2021-08-13 3,560000 3,600000 3,520000 3,570000 3566372,000000
HMY 2021-08-12 3,580000 3,580000 3,470000 3,490000 3227095,000000
HMY 2021-08-11 3,590000 3,670000 3,590000 3,620000 4231619,000000
HMY 2021-08-10 3,520000 3,550000 3,460000 3,490000 4876315,000000
HMY 2021-08-09 364,000000 3,710000 3,550000 3,580000 7460699,000000
HMY 2021-08-06 3,880000 3,900000 3,730000 3,750000 8256340,000000
HMY 2021-08-05 4,180000 4,190000 4,000000 4,010000 4548886,000000
HMY 2021-08-04 4,300000 4,350000 4,200000 4,220000 4416605,000000
HMY 2021-08-03 4,130000 4,240000 4,120000 4,210000 1779000,000000
HMY 2021-08-02 4,110000 4,180000 4,070000 4,160000 2696830,000000
HMY 2021-07-30 4,160000 4,200000 4,080000 4,100000 4978796,000000
HMY 2021-07-29 4,260000 4,330000 4,240000 4,250000 4220514,000000
HMY 2021-07-28 4,030000 4,140000 4,000000 4,130000 2835435,000000
HMY 2021-07-27 4,080000 4,080000 3,990000 4,070000 3146118,000000
HMY 2021-07-26 3,960000 4,070000 3,960000 4,030000 3704319,000000
HMY 2021-07-23 4,020000 4,050000 3,910000 3,910000 4846497,000000
HMY 2021-07-22 4,080000 4,090000 3,990000 4,060000 2849160,000000
HMY 2021-07-21 4,080000 4,090000 3,990000 4,050000 1035069,000000
HMY 2021-07-20 4,110000 4,180000 4,060000 4,080000 4354671,000000
HMY 2021-07-19 3,990000 4,060000 3,940000 4,050000 5763555,000000
HMY 2021-07-16 4,140000 4,170000 4,010000 4,040000 5400532,000000
HMY 2021-07-15 4,120000 4,170000 4,090000 4,170000 5678312,000000
HMY 2021-07-14 4,130000 4,170000 4,040000 4,110000 7657004,000000
HMY 2021-07-13 3,900000 4,150000 3,890000 4,000000 12298412,000000
HMY 2021-07-12 3,780000 3,930000 3,750000 3,820000 9772518,000000
HMY 2021-07-09 3,730000 3,850000 3,730000 3,820000 6082536,000000
HMY 2021-07-08 3,950000 3,950000 3,720000 3,740000 7891523,000000
HMY 2021-07-07 3,950000 3,960000 3,840000 3,910000 4455798,000000
HMY 2021-07-06 3,970000 4,040000 3,830000 3,870000 8097061,000000
HMY 2021-07-02 3,880000 3,890000 3,760000 3,860000 4869097,000000
HMY 2021-07-01 3,850000 3,910000 3,780000 3,800000 7110434,000000
HMY 2021-06-30 3,710000 3,770000 3,690000 3,730000 7903074,000000
HMY 2021-06-29 3,670000 3,750000 3,660000 3,680000 8173742,000000
HMY 2021-06-28 3,800000 3,850000 3,700000 3,740000 6849039,000000
HMY 2021-06-25 3,930000 3,960000 3,820000 3,830000 4772149,000000
HMY 2021-06-24 3,940000 3,990000 3,850000 3,860000 6134720,000000
HMY 2021-06-23 3,920000 4,030000 3,860000 3,870000 7367256,000000
HMY 2021-06-22 4,030000 4,050000 3,970000 3,980000 8138322,000000
HMY 2021-06-21 4,150000 4,180000 4,080000 4,150000 5367350,000000
HMY 2021-06-18 4,220000 4,260000 4,080000 4,080000 9497064,000000
HMY 2021-06-17 4,230000 4,290000 4,150000 4,220000 12099367,000000
HMY 2021-06-16 4,460000 4,500000 4,220000 4,280000 6922869,000000
HMY 2021-06-15 4,490000 4,500000 4,370000 4,430000 5980865,000000
HMY 2021-06-14 4,510000 4,590000 4,470000 4,500000 7559268,000000
HMY 2021-06-11 4,740000 4,800000 4,600000 4,640000 8198004,000000
HMY 2021-06-10 4,660000 4,820000 4,620000 4,820000 5689165,000000
HMY 2021-06-09 4,730000 4,780000 4,670000 4,670000 6541718,000000
HMY 2021-06-08 4,850000 4,870000 4,730000 4,750000 6982440,000000
HMY 2021-06-07 4,950000 4,980000 4,890000 4,940000 5956416,000000
HMY 2021-06-04 5,090000 5,130000 5,050000 5,100000 4490693,000000
HMY 2021-06-03 5,130000 5,140000 4,980000 5,010000 7866224,000000
HMY 2021-06-02 5,300000 5,380000 5,240000 5,360000 4377277,000000
HMY 2021-06-01 5,300000 5,360000 5,220000 5,260000 6506312,000000
HMY 2021-05-28 5,140000 5,250000 5,130000 5,160000 6898853,000000
HMY 2021-05-27 5,250000 5,270000 5,160000 5,160000 5431700,000000
HMY 2021-05-26 5,480000 5,510000 5,270000 5,340000 6017600,000000
HMY 2021-05-25 5,370000 5,480000 5,270000 5,430000 6815400,000000
HMY 2021-05-24 5,420000 5,450000 5,350000 5,450000 4279300,000000
HMY 2021-05-21 5,580000 5,590000 5,410000 5,480000 4681000,000000
HMY 2021-05-20 5,520000 5,600000 5,460000 5,500000 4893300,000000
HMY 2021-05-19 5,590000 5,760000 5,360000 5,470000 9361100,000000
HMY 2021-05-18 5,560000 5,610000 5,430000 5,580000 8508000,000000
HMY 2021-05-17 5,140000 5,600000 5,130000 5,530000 12027300,000000
HMY 2021-05-14 4,910000 5,030000 4,880000 4,990000 4968000,000000
HMY 2021-05-13 4,710000 4,850000 4,700000 4,780000 4272400,000000
HMY 2021-05-12 4,930000 4,970000 4,740000 4,760000 5887400,000000
HMY 2021-05-11 4,880000 5,030000 4,810000 4,980000 7291700,000000
HMY 2021-05-10 5,280000 5,300000 5,040000 5,070000 5867100,000000
HMY 2021-05-07 5,000000 5,200000 4,910000 5,180000 8071900,000000
HMY 2021-05-06 4,690000 4,960000 4,660000 4,850000 8426200,000000
HMY 2021-05-05 4,650000 4,650000 4,560000 4,620000 2288000,000000
HMY 2021-05-04 4,760000 4,840000 4,590000 4,650000 4620800,000000
HMY 2021-05-03 4,650000 4,840000 4,640000 4,820000 3828800,000000
HMY 2021-04-30 4,580000 4,650000 4,530000 4,540000 2879500,000000
HMY 2021-04-29 4,750000 4,750000 4,560000 4,630000 4316700,000000
HMY 2021-04-28 4,730000 4,840000 4,700000 4,830000 4215800,000000
HMY 2021-04-27 4,970000 4,970000 4,750000 4,770000 3895000,000000
HMY 2021-04-26 4,950000 4,970000 4,870000 4,880000 4361300,000000
HMY 2021-04-23 4,850000 4,930000 4,770000 4,790000 4696500,000000
HMY 2021-04-22 4,780000 4,850000 4,660000 4,740000 4950800,000000
HMY 2021-04-21 4,710000 4,860000 4,680000 4,860000 4682300,000000
HMY 2021-04-20 4,600000 4,750000 4,570000 4,660000 4967700,000000
HMY 2021-04-19 4,710000 4,730000 4,620000 4,690000 3005400,000000
HMY 2021-04-16 4,630000 4,730000 4,580000 4,720000 4093000,000000
HMY 2021-04-15 4,370000 4,660000 4,370000 4,600000 7188600,000000
HMY 2021-04-14 4,470000 4,490000 4,340000 4,280000 5497000,000000
HMY 2021-04-13 4,520000 4,600000 4,490000 4,490000 6478600,000000
HMY 2021-04-12 4,730000 4,760000 4,510000 4,500000 6307900,000000
HMY 2021-04-09 4,730000 4,910000 4,710000 4,800000 5732500,000000
HMY 2021-04-08 4,900000 5,030000 4,880000 4,860000 4251400,000000
HMY 2021-04-07 4,880000 4,930000 4,800000 4,740000 5290000,000000
HMY 2021-04-06 4,870000 5,040000 4,870000 4,860000 6216300,000000
HMY 2021-04-05 4,890000 4,910000 4,780000 4,740000 3183000,000000
HMY 2021-04-01 4,620000 4,910000 4,600000 4,790000 8419800,000000
HMY 2021-03-31 4,260000 4,450000 4,250000 4,290000 5898300,000000
HMY 2021-03-30 4,310000 4,360000 4,220000 4,180000 4198000,000000
HMY 2021-03-29 4,340000 4,510000 4,320000 4,420000 5366800,000000
HMY 2021-03-26 4,160000 4,400000 4,160000 4,330000 6119300,000000
HMY 2021-03-25 4,080000 4,150000 4,060000 4,080000 3679200,000000
HMY 2021-03-24 4,150000 4,180000 4,060000 4,010000 3026300,000000
HMY 2021-03-23 4,420000 4,430000 4,150000 4,090000 6267100,000000
HMY 2021-03-22 4,530000 4,600000 4,430000 4,380000 2973600,000000
HMY 2021-03-19 4,400000 4,550000 4,390000 4,460000 8259700,000000
HMY 2021-03-18 4,480000 4,570000 4,430000 4,420000 4548400,000000
HMY 2021-03-17 4,470000 4,590000 4,380000 4,490000 4569400,000000
HMY 2021-03-16 4,470000 4,560000 4,460000 4,410000 3599100,000000
HMY 2021-03-15 4,400000 4,550000 4,390000 4,390000 4964300,000000
HMY 2021-03-12 4,310000 4,410000 4,290000 4,280000 3930900,000000
HMY 2021-03-11 4,570000 4,610000 4,430000 4,390000 6757800,000000
HMY 2021-03-10 4,520000 4,600000 4,510000 4,500000 5419300,000000
HMY 2021-03-09 4,500000 4,630000 4,450000 4,440000 6171700,000000
HMY 2021-03-08 4,240000 4,380000 4,230000 4,250000 4877300,000000
HMY 2021-03-05 4,200000 4,360000 4,120000 4,260000 5830100,000000
HMY 2021-03-04 4,140000 4,360000 4,090000 4,130000 10043900,000000
HMY 2021-03-03 4,010000 4,240000 3,950000 4,070000 7995600,000000
HMY 2021-03-02 3,900000 4,190000 3,880000 4,050000 9288800,000000
HMY 2021-03-01 3,880000 3,940000 3,790000 3,760000 4869000,000000
HMY 2021-02-26 3,870000 3,920000 3,760000 3,730000 7455900,000000
HMY 2021-02-25 4,010000 4,050000 3,870000 3,850000 5259800,000000
HMY 2021-02-24 3,910000 4,120000 3,860000 4,030000 4692400,000000
HMY 2021-02-23 4,060000 4,110000 3,900000 3,990000 5512400,000000
HMY 2021-02-22 3,910000 4,160000 3,910000 4,080000 8793900,000000
HMY 2021-02-19 3,870000 3,900000 3,810000 3,800000 5884000,000000
HMY 2021-02-18 3,800000 3,910000 3,750000 3,710000 5695600,000000
HMY 2021-02-17 3,820000 3,890000 3,790000 3,820000 7224500,000000
HMY 2021-02-16 4,000000 4,090000 3,940000 3,880000 5726900,000000
HMY 2021-02-12 4,110000 4,210000 4,060000 4,060000 4626900,000000
HMY 2021-02-11 4,280000 4,310000 4,150000 4,110000 4914900,000000
HMY 2021-02-10 4,350000 4,390000 4,290000 4,260000 4142300,000000
HMY 2021-02-09 4,300000 4,330000 4,230000 4,220000 4576300,000000
HMY 2021-02-08 4,330000 4,380000 4,270000 4,230000 5946800,000000
HMY 2021-02-05 4,270000 4,320000 4,170000 4,250000 4177500,000000
HMY 2021-02-04 4,140000 4,210000 4,100000 4,120000 4102900,000000
HMY 2021-02-03 4,330000 4,370000 4,290000 4,260000 3297500,000000
HMY 2021-02-02 4,410000 4,430000 4,320000 4,260000 4317700,000000
HMY 2021-02-01 4,560000 4,630000 4,470000 4,450000 8733200,000000
HMY 2021-01-29 4,680000 4,720000 4,410000 4,380000 7207000,000000
HMY 2021-01-28 4,490000 4,620000 4,450000 4,450000 10049500,000000
HMY 2021-01-27 4,420000 4,470000 4,270000 4,220000 5714800,000000
HMY 2021-01-26 4,400000 4,620000 4,390000 4,520000 4979300,000000
HMY 2021-01-25 4,420000 4,480000 4,320000 4,360000 4105600,000000
HMY 2021-01-22 4,300000 4,490000 4,250000 4,340000 3626100,000000
HMY 2021-01-21 4,470000 4,500000 4,380000 4,390000 3966100,000000
HMY 2021-01-20 4,350000 4,520000 4,350000 4,410000 4451200,000000
HMY 2021-01-19 4,300000 4,330000 4,200000 4,160000 4910500,000000
HMY 2021-01-15 4,380000 4,460000 4,250000 4,190000 5700200,000000
HMY 2021-01-14 4,400000 4,520000 4,350000 4,370000 4065400,000000
HMY 2021-01-13 4,530000 4,570000 4,450000 4,390000 2491000,000000
HMY 2021-01-12 4,420000 4,530000 4,360000 4,450000 4406100,000000
HMY 2021-01-11 4,430000 4,530000 4,400000 4,340000 4344000,000000
HMY 2021-01-08 4,700000 4,720000 4,390000 4,440000 7677300,000000
HMY 2021-01-07 4,790000 4,850000 4,700000 4,700000 7965500,000000
HMY 2021-01-06 5,080000 5,080000 4,760000 4,870000 10488900,000000
HMY 2021-01-05 5,360000 5,380000 5,080000 5,040000 8610100,000000
HMY 2021-01-04 5,080000 5,370000 4,990000 5,240000 10463500,000000
HMY 2020-12-31 4,910000 4,930000 4,600000 4,600000 5943100,000000
HMY 2020-12-30 4,770000 4,890000 4,740000 4,810000 4077200,000000
HMY 2020-12-29 4,810000 4,850000 4,690000 4,650000 5368400,000000
HMY 2020-12-28 4,900000 4,960000 4,670000 4,600000 5731800,000000
HMY 2020-12-24 4,630000 4,810000 4,630000 4,690000 2402400,000000
HMY 2020-12-23 4,570000 4,700000 4,570000 4,600000 3509300,000000
HMY 2020-12-22 4,840000 4,860000 4,560000 4,530000 5405000,000000
HMY 2020-12-21 4,850000 4,940000 4,790000 4,780000 5572100,000000
HMY 2020-12-18 4,950000 4,960000 4,780000 4,700000 7059000,000000
HMY 2020-12-17 4,720000 4,860000 4,710000 4,730000 6437800,000000
HMY 2020-12-16 4,560000 4,590000 4,390000 4,480000 5313200,000000
HMY 2020-12-15 4,290000 4,480000 4,280000 4,400000 5541600,000000
HMY 2020-12-14 4,150000 4,230000 4,100000 4,030000 3480900,000000
HMY 2020-12-11 4,220000 4,280000 4,120000 4,070000 4807900,000000
HMY 2020-12-10 4,290000 4,370000 4,230000 4,170000 2374400,000000
HMY 2020-12-09 4,350000 4,390000 4,160000 4,150000 6315900,000000
HMY 2020-12-08 4,580000 4,600000 4,430000 4,430000 3429700,000000
HMY 2020-12-07 4,290000 4,530000 4,270000 4,390000 7150800,000000
HMY 2020-12-04 4,400000 4,460000 4,320000 4,260000 4984200,000000
HMY 2020-12-03 4,470000 4,490000 4,350000 4,350000 4923600,000000
HMY 2020-12-02 4,530000 4,600000 4,460000 4,470000 4130900,000000
HMY 2020-12-01 4,400000 4,600000 4,390000 4,470000 6967200,000000
HMY 2020-11-30 4,120000 4,280000 4,110000 4,140000 8340800,000000
HMY 2020-11-27 4,100000 4,270000 4,070000 4,170000 2825000,000000
HMY 2020-11-25 4,110000 4,290000 4,110000 4,220000 6734500,000000
HMY 2020-11-24 4,040000 4,220000 4,010000 4,090000 7343000,000000
HMY 2020-11-23 4,480000 4,490000 4,290000 4,250000 6525600,000000
HMY 2020-11-20 4,600000 4,660000 4,570000 4,580000 3576500,000000
HMY 2020-11-19 4,440000 4,600000 4,410000 4,470000 4314400,000000
HMY 2020-11-18 4,630000 4,680000 4,550000 4,480000 3802600,000000
HMY 2020-11-17 4,730000 4,730000 4,610000 4,550000 4252100,000000
HMY 2020-11-16 4,710000 4,780000 4,640000 4,630000 4317600,000000
HMY 2020-11-13 4,790000 4,860000 4,740000 4,730000 3798400,000000
HMY 2020-11-12 4,620000 4,780000 4,620000 4,610000 10993200,000000
HMY 2020-11-11 4,780000 4,860000 4,700000 4,680000 8889500,000000
HMY 2020-11-10 5,100000 5,210000 5,010000 4,940000 6593700,000000
HMY 2020-11-09 5,160000 5,180000 4,940000 5,000000 6430200,000000
HMY 2020-11-06 5,900000 5,920000 5,750000 5,730000 5242000,000000
HMY 2020-11-05 5,580000 5,840000 5,550000 5,690000 7620100,000000
HMY 2020-11-04 5,270000 5,360000 5,160000 5,100000 3470200,000000
HMY 2020-11-03 5,300000 5,340000 5,230000 5,180000 4664800,000000
HMY 2020-11-02 5,060000 5,250000 4,980000 5,150000 3336100,000000
HMY 2020-10-30 4,880000 4,960000 4,790000 4,830000 4126600,000000
HMY 2020-10-29 4,760000 4,960000 4,720000 4,800000 4050500,000000
HMY 2020-10-28 4,900000 4,940000 4,790000 4,730000 5930500,000000
HMY 2020-10-27 5,140000 5,270000 5,090000 5,180000 3202500,000000
HMY 2020-10-26 5,160000 5,270000 5,100000 5,040000 4234300,000000
HMY 2020-10-23 5,390000 5,410000 5,210000 5,210000 5245000,000000
HMY 2020-10-22 5,590000 5,630000 5,370000 5,440000 5570400,000000
HMY 2020-10-21 5,670000 5,920000 5,670000 5,680000 4395400,000000
HMY 2020-10-20 5,520000 5,590000 5,450000 5,500000 3667400,000000
HMY 2020-10-19 5,760000 5,760000 5,490000 5,400000 3129000,000000
HMY 2020-10-16 5,780000 5,800000 5,620000 5,570000 3261700,000000
HMY 2020-10-15 5,750000 5,830000 5,700000 5,660000 3569500,000000
HMY 2020-10-14 5,910000 6,020000 5,850000 5,830000 5497900,000000
HMY 2020-10-13 5,760000 5,810000 5,640000 5,670000 4311000,000000
HMY 2020-10-12 5,870000 5,890000 5,740000 5,750000 4965500,000000
HMY 2020-10-09 5,670000 5,960000 5,650000 5,860000 8151400,000000
HMY 2020-10-08 5,330000 5,450000 5,310000 5,350000 3463700,000000
HMY 2020-10-07 5,190000 5,300000 5,090000 5,140000 4708700,000000
HMY 2020-10-06 5,500000 5,570000 5,140000 5,060000 7854700,000000
HMY 2020-10-05 5,390000 5,570000 5,310000 5,320000 6192900,000000
HMY 2020-10-02 5,300000 5,400000 5,220000 5,170000 3520800,000000
HMY 2020-10-01 5,340000 5,410000 5,260000 5,200000 4335500,000000
HMY 2020-09-30 5,360000 5,380000 5,220000 5,180000 6817200,000000
HMY 2020-09-29 5,330000 5,460000 5,280000 5,330000 4911400,000000
HMY 2020-09-28 5,280000 5,290000 5,080000 5,090000 5989400,000000
HMY 2020-09-25 5,090000 5,190000 5,030000 5,030000 4030000,000000
HMY 2020-09-24 4,880000 5,230000 4,860000 5,050000 8210300,000000
HMY 2020-09-23 5,150000 5,190000 4,950000 4,910000 9046400,000000
HMY 2020-09-22 5,260000 5,340000 5,180000 5,190000 5734900,000000
HMY 2020-09-21 5,310000 5,430000 5,180000 5,200000 9547500,000000
HMY 2020-09-18 5,800000 5,800000 5,500000 5,440000 13507400,000000
HMY 2020-09-17 5,790000 5,840000 5,690000 5,670000 9291200,000000
HMY 2020-09-16 6,370000 6,400000 6,090000 6,010000 6477400,000000
HMY 2020-09-15 6,530000 6,620000 6,310000 6,250000 7456100,000000
HMY 2020-09-14 6,040000 6,200000 6,040000 6,090000 5840600,000000
HMY 2020-09-11 6,300000 6,410000 5,910000 5,900000 7012500,000000
HMY 2020-09-10 6,280000 6,370000 6,170000 6,140000 8507700,000000
HMY 2020-09-09 5,910000 6,270000 5,910000 6,150000 7251200,000000
HMY 2020-09-08 5,660000 5,900000 5,550000 5,660000 8075300,000000
HMY 2020-09-04 5,970000 6,040000 5,670000 5,850000 9398200,000000
HMY 2020-09-03 5,870000 6,090000 5,770000 5,930000 7742200,000000
HMY 2020-09-02 6,050000 6,050000 5,830000 5,930000 7651300,000000
HMY 2020-09-01 6,600000 6,600000 6,110000 6,130000 8770400,000000
HMY 2020-08-31 6,600000 6,710000 6,450000 6,370000 10020700,000000
HMY 2020-08-28 6,150000 6,530000 6,130000 6,370000 10441800,000000
HMY 2020-08-27 6,160000 6,160000 5,670000 5,650000 7817700,000000
HMY 2020-08-26 5,650000 5,990000 5,650000 5,860000 6982700,000000
HMY 2020-08-25 5,900000 5,900000 5,610000 5,690000 5959300,000000
HMY 2020-08-24 6,140000 6,170000 5,890000 5,820000 9181300,000000
HMY 2020-08-21 5,780000 5,860000 5,670000 5,660000 5187100,000000
HMY 2020-08-20 5,820000 5,990000 5,720000 5,840000 6075500,000000
HMY 2020-08-19 6,110000 6,180000 5,840000 5,800000 8090000,000000
HMY 2020-08-18 6,480000 6,570000 6,100000 6,080000 8171900,000000
HMY 2020-08-17 6,170000 6,300000 6,120000 6,150000 7694200,000000
HMY 2020-08-14 5,940000 5,990000 5,760000 5,850000 5396700,000000
HMY 2020-08-13 5,800000 6,030000 5,770000 5,830000 7148000,000000
HMY 2020-08-12 5,910000 6,000000 5,710000 5,620000 9400200,000000
HMY 2020-08-11 5,900000 6,000000 5,690000 5,640000 10136900,000000
HMY 2020-08-10 6,410000 6,570000 6,220000 6,130000 5030800,000000
HMY 2020-08-07 6,520000 6,620000 6,250000 6,280000 7275300,000000
HMY 2020-08-06 7,020000 7,030000 6,560000 6,580000 6983300,000000
HMY 2020-08-05 7,060000 7,210000 6,730000 6,780000 10287800,000000
HMY 2020-08-04 6,330000 6,870000 6,270000 6,750000 9348100,000000
HMY 2020-08-03 6,500000 6,520000 6,150000 6,240000 7180700,000000
HMY 2020-07-31 6,570000 6,600000 6,380000 6,340000 9882800,000000
HMY 2020-07-30 6,630000 6,840000 6,350000 6,270000 13999700,000000
HMY 2020-07-29 7,020000 7,060000 6,650000 6,730000 12066900,000000
HMY 2020-07-28 7,100000 7,220000 6,880000 6,970000 12672900,000000
HMY 2020-07-27 7,450000 7,610000 7,010000 6,980000 24718500,000000
HMY 2020-07-24 6,780000 7,060000 6,690000 6,910000 12605200,000000
HMY 2020-07-23 6,580000 6,820000 6,280000 6,360000 13488300,000000
HMY 2020-07-22 6,460000 6,480000 6,230000 6,310000 11687900,000000
HMY 2020-07-21 6,810000 6,880000 6,320000 6,230000 16055800,000000
HMY 2020-07-20 6,660000 6,740000 6,450000 6,450000 10220400,000000
HMY 2020-07-17 6,110000 6,440000 6,060000 6,310000 11347200,000000
HMY 2020-07-16 6,010000 6,050000 5,760000 5,730000 9885200,000000
HMY 2020-07-15 6,110000 6,110000 5,870000 5,920000 10262100,000000
HMY 2020-07-14 5,730000 6,040000 5,690000 5,940000 13247800,000000
HMY 2020-07-13 6,080000 6,100000 5,440000 5,380000 13135600,000000
HMY 2020-07-10 5,850000 5,970000 5,680000 5,720000 10257600,000000
HMY 2020-07-09 5,850000 5,870000 5,380000 5,420000 15349100,000000
HMY 2020-07-08 5,350000 5,800000 5,280000 5,690000 16482600,000000
HMY 2020-07-07 4,740000 5,100000 4,720000 4,970000 9687800,000000
HMY 2020-07-06 4,670000 4,750000 4,600000 4,640000 6516000,000000
HMY 2020-07-02 4,470000 4,670000 4,470000 4,430000 9780300,000000
HMY 2020-07-01 4,400000 4,460000 4,250000 4,380000 10858100,000000
HMY 2020-06-30 3,930000 4,180000 3,910000 4,100000 9371800,000000
HMY 2020-06-29 3,820000 3,970000 3,810000 3,900000 10323600,000000
HMY 2020-06-26 3,550000 3,660000 3,450000 3,540000 6040800,000000
HMY 2020-06-25 3,450000 3,650000 3,420000 3,590000 8901100,000000
HMY 2020-06-24 3,480000 3,570000 3,280000 3,370000 8246400,000000
HMY 2020-06-23 3,550000 3,640000 3,500000 3,530000 4963800,000000
HMY 2020-06-22 3,390000 3,500000 3,340000 3,400000 8412900,000000
HMY 2020-06-19 3,150000 3,360000 3,140000 3,220000 12874800,000000
HMY 2020-06-18 3,010000 3,070000 2,990000 2,980000 3226200,000000
HMY 2020-06-17 2,970000 3,070000 2,970000 2,970000 3285900,000000
HMY 2020-06-16 3,140000 3,140000 2,990000 2,940000 3855000,000000
HMY 2020-06-15 3,000000 3,150000 2,930000 3,070000 5793300,000000
HMY 2020-06-12 3,200000 3,250000 3,090000 3,090000 4963500,000000
HMY 2020-06-11 3,240000 3,330000 3,040000 3,030000 6083100,000000
HMY 2020-06-10 3,250000 3,370000 3,100000 3,300000 5835700,000000
HMY 2020-06-09 3,250000 3,320000 3,210000 3,170000 4621900,000000
HMY 2020-06-08 3,150000 3,210000 3,120000 3,120000 3794200,000000
HMY 2020-06-05 3,050000 3,150000 3,000000 3,080000 9832900,000000
HMY 2020-06-04 3,270000 3,280000 3,140000 3,200000 5500100,000000
HMY 2020-06-03 3,120000 3,200000 3,070000 3,060000 6107900,000000
HMY 2020-06-02 3,510000 3,520000 3,280000 3,220000 5149600,000000
HMY 2020-06-01 3,370000 3,420000 3,350000 3,350000 2990900,000000
HON 2022-06-27 180,990005 181,050003 177,399994 178,289993 2600743,000000
HON 2022-06-24 176,490005 180,102493 175,699997 180,020004 4155299,000000
HON 2022-06-23 177,229996 178,610001 172,919998 174,570007 3333352,000000
HON 2022-06-22 178,460007 179,770004 176,169998 177,729996 2907187,000000
HON 2022-06-21 181,750000 181,869995 179,410004 180,509995 2935419,000000
HON 2022-06-17 179,399994 182,369995 178,225006 179,699997 5589062,000000
HON 2022-06-16 181,850006 182,399994 179,160004 179,880005 4428215,000000
HON 2022-06-15 184,419998 187,179993 182,779999 184,970001 2976799,000000
HON 2022-06-14 185,139999 186,970001 182,440002 183,279999 3433255,000000
HON 2022-06-13 182,360001 186,115005 182,360001 184,419998 4764371,000000
HON 2022-06-10 188,315002 188,660004 186,210007 186,279999 2740873,000000
HON 2022-06-09 193,240005 195,578995 191,850006 192,009995 1652548,000000
HON 2022-06-08 196,639999 196,779999 193,619904 194,520004 1688848,000000
HON 2022-06-07 193,630005 197,990005 192,149994 197,619995 1935455,000000
HON 2022-06-06 196,589996 196,970001 194,500000 195,190002 1511519,000000
HON 2022-06-03 195,350006 196,169998 193,610001 194,820007 2254927,000000
HON 2022-06-02 193,789993 197,190002 192,059998 197,039993 2387665,000000
HON 2022-06-01 194,500000 194,720001 190,419998 191,910004 2361281,000000
HON 2022-05-31 193,559998 195,380005 191,570007 193,619995 3084492,000000
HON 2022-05-27 194,990005 196,389999 194,039993 196,350006 1846935,000000
HON 2022-05-26 191,279999 194,179993 191,190002 193,100006 2238507,000000
HON 2022-05-25 189,119995 191,160004 186,699997 190,440002 2511489,000000
HON 2022-05-24 189,119995 190,729996 187,059998 187,490005 816744,000000
HON 2022-05-23 191,910004 192,179993 188,500000 189,580002 3726022,000000
HON 2022-05-20 193,529999 194,210007 185,919998 189,750000 3876846,000000
HON 2022-05-19 192,029999 195,210007 188,119995 192,649994 3126270,000000
HON 2022-05-18 197,759995 198,690002 193,250000 193,869995 3185867,000000
HON 2022-05-17 195,970001 200,050003 196,009995 199,059998 2676508,000000
HON 2022-05-13 193,410004 194,929993 190,929993 193,529999 3237414,000000
HON 2022-05-12 190,979996 194,750000 188,690002 192,919998 3990482,000000
HON 2022-05-11 194,830002 196,860001 191,419998 192,020004 3283946,000000
HON 2022-05-10 196,279999 197,139999 192,259995 194,770004 4767477,000000
HON 2022-05-09 195,110001 195,800003 192,360001 193,960007 3664327,000000
HON 2022-05-06 197,279999 197,419998 193,160004 195,429993 3624831,000000
HON 2022-05-05 203,699997 204,669998 196,470001 197,869995 5759026,000000
HON 2022-05-04 197,490005 206,399994 197,350006 205,850006 5483655,000000
HON 2022-05-03 196,320007 198,350006 195,250000 197,039993 5359761,000000
HON 2022-05-02 194,490005 200,919998 191,940002 196,869995 7099626,000000
HON 2022-04-29 200,190002 201,990005 192,869995 193,509995 7248712,000000
HON 2022-04-27 186,440002 188,779999 185,759995 186,350006 3053472,000000
HON 2022-04-26 189,509995 190,850006 187,570007 187,669998 2845546,000000
HON 2022-04-25 190,330002 191,899994 187,360001 191,820007 2397533,000000
HON 2022-04-22 194,600006 194,619995 190,360001 190,630005 2939503,000000
HON 2022-04-21 197,960007 200,589996 195,460007 195,940002 2331835,000000
HON 2022-04-20 198,179993 199,500000 196,009995 196,339996 2532033,000000
HON 2022-04-19 193,070007 197,360001 192,589996 197,199997 3332888,000000
HON 2022-04-18 194,289993 195,820007 191,130005 192,070007 1894043,000000
HON 2022-04-14 195,169998 196,699997 195,009995 195,190002 4274453,000000
HON 2022-04-13 191,830002 195,000000 191,320007 194,850006 2391299,000000
HON 2022-04-12 190,899994 192,889999 190,039993 190,990005 3032152,000000
HON 2022-04-11 190,270004 191,179993 188,729996 189,270004 2700465,000000
HON 2022-04-08 193,000000 193,389999 189,809998 190,160004 2751275,000000
HON 2022-04-07 192,500000 193,600006 188,440002 192,699997 2138032,000000
HON 2022-04-06 191,919998 195,070007 191,130005 193,619995 2942568,000000
HON 2022-04-05 194,639999 196,470001 193,089996 193,630005 2293179,000000
HON 2022-04-04 195,330002 196,630005 193,500000 196,070007 2051246,000000
HON 2022-04-01 195,899994 196,110001 193,539993 196,029999 2223857,000000
HON 2022-03-31 196,669998 198,199997 194,550003 194,580002 3276021,000000
HON 2022-03-30 197,119995 198,179993 195,690002 196,539993 2427649,000000
HON 2022-03-29 199,080002 199,389999 194,839996 197,539993 3311655,000000
HON 2022-03-28 197,089996 197,339996 194,259995 197,110001 2761137,000000
HON 2022-03-25 195,350006 198,350006 195,350006 197,789993 2502272,000000
HON 2022-03-24 193,179993 194,720001 192,070007 194,690002 2106984,000000
HON 2022-03-23 194,440002 194,919998 192,009995 192,339996 1816058,000000
HON 2022-03-22 193,139999 195,919998 193,410004 195,029999 2271589,000000
HON 2022-03-21 193,570007 194,410004 191,520004 193,020004 3045034,000000
HON 2022-03-18 191,770004 194,919998 189,800003 194,720001 8713424,000000
HON 2022-03-17 189,649994 192,610001 189,229996 191,929993 3153510,000000
HON 2022-03-16 189,600006 191,229996 186,520004 191,029999 4131627,000000
HON 2022-03-15 185,130005 188,149994 184,789993 187,789993 3829001,000000
HON 2022-03-14 183,470001 185,210007 182,720001 183,199997 2901371,000000
HON 2022-03-11 186,380005 186,929993 182,039993 182,240005 2725571,000000
HON 2022-03-10 182,539993 185,110001 182,240005 184,360001 2426281,000000
HON 2022-03-09 186,360001 187,229996 184,889999 185,399994 2899407,000000
HON 2022-03-08 182,190002 187,020004 182,119995 183,240005 4573460,000000
HON 2022-03-07 187,039993 187,300003 182,020004 182,160004 3419961,000000
HON 2022-03-04 185,649994 187,669998 184,520004 187,429993 5060681,000000
HON 2022-03-03 189,470001 191,850006 187,119995 187,520004 5020832,000000
HON 2022-03-02 185,339996 188,250000 184,160004 186,440002 4669083,000000
HON 2022-03-01 186,649994 189,809998 182,929993 183,600006 5462507,000000
HON 2022-02-28 186,050003 189,940002 186,050003 189,750000 3940809,000000
HON 2022-02-25 182,100006 189,500000 182,080002 188,559998 4825786,000000
HON 2022-02-24 174,949997 182,690002 174,419998 182,339996 5699561,000000
HON 2022-02-23 183,570007 183,880005 178,800003 178,960007 3534737,000000
HON 2022-02-22 183,119995 185,279999 180,940002 182,559998 4008122,000000
HON 2022-02-18 183,929993 185,059998 181,389999 182,130005 5038397,000000
HON 2022-02-17 187,479996 187,880005 184,300003 184,589996 3075278,000000
HON 2022-02-16 189,539993 189,770004 186,800003 189,059998 3085564,000000
HON 2022-02-15 188,179993 189,929993 186,539993 189,529999 2718636,000000
HON 2022-02-14 187,380005 188,410004 184,539993 186,690002 3156940,000000
HON 2022-02-11 191,809998 192,889999 186,550003 186,990005 5207217,000000
HON 2022-02-10 194,110001 196,970001 191,050003 191,750000 3628979,000000
HON 2022-02-09 196,119995 197,009995 194,690002 196,619995 3071799,000000
HON 2022-02-08 192,479996 195,059998 191,050003 194,559998 2735363,000000
HON 2022-02-07 192,149994 194,589996 190,809998 192,479996 3336699,000000
HON 2022-02-04 191,869995 192,750000 188,029999 191,500000 5453052,000000
HON 2022-02-03 200,160004 201,000000 191,580002 191,740005 8636796,000000
HON 2022-02-02 205,419998 207,839996 204,639999 207,550003 2832768,000000
HON 2022-02-01 203,929993 205,820007 201,509995 205,339996 2871120,000000
HON 2022-01-31 200,559998 204,979996 199,309998 204,479996 3289349,000000
HON 2022-01-28 200,380005 202,050003 196,059998 201,990005 3389923,000000
HON 2022-01-27 203,070007 204,830002 199,289993 200,649994 2532697,000000
HON 2022-01-26 203,149994 205,880005 198,720001 200,649994 3378859,000000
HON 2022-01-25 200,710007 203,759995 197,910004 202,300003 5226844,000000
HON 2022-01-24 204,199997 204,779999 198,979996 204,449997 5464828,000000
HON 2022-01-21 209,259995 209,600006 204,960007 205,100006 4436956,000000
HON 2022-01-20 211,679993 214,449997 208,729996 208,919998 2568693,000000
HON 2022-01-19 214,410004 214,759995 210,600006 210,729996 2612579,000000
HON 2022-01-18 214,880005 215,940002 212,059998 213,589996 2777310,000000
HON 2022-01-14 217,610001 217,970001 215,360001 217,649994 3343058,000000
HON 2022-01-13 218,399994 221,889999 218,070007 219,429993 3081604,000000
HON 2022-01-12 217,490005 219,190002 217,350006 218,250000 2927446,000000
HON 2022-01-11 214,419998 216,990005 211,529999 216,309998 3528007,000000
HON 2022-01-10 215,669998 216,460007 211,860001 213,460007 3453713,000000
HON 2022-01-07 212,149994 217,309998 211,570007 215,750000 3035308,000000
HON 2022-01-06 211,800003 214,350006 210,619995 210,820007 3264959,000000
HON 2022-01-05 209,539993 215,570007 209,119995 211,059998 3702762,000000
HON 2022-01-04 206,710007 209,529999 205,649994 209,000000 3232727,000000
HON 2022-01-03 207,860001 209,350006 205,559998 206,800003 2578451,000000
HON 2021-12-31 206,860001 209,190002 206,389999 208,509995 1465997,000000
HON 2021-12-30 208,100006 208,850006 206,910004 207,110001 1272693,000000
HON 2021-12-29 207,910004 208,039993 206,520004 207,529999 1714489,000000
HON 2021-12-28 206,470001 208,110001 206,220001 207,050003 1971693,000000
HON 2021-12-27 205,690002 206,639999 204,910004 206,429993 2486169,000000
HON 2021-12-23 203,199997 206,309998 203,000000 205,220001 2262482,000000
HON 2021-12-22 201,220001 202,000000 200,080002 201,839996 3106238,000000
HON 2021-12-21 201,149994 202,779999 200,339996 201,669998 2628177,000000
HON 2021-12-20 202,119995 202,649994 198,100006 199,850006 3116708,000000
HON 2021-12-17 209,460007 210,110001 204,710007 205,169998 5579052,000000
HON 2021-12-16 211,250000 211,250000 209,309998 209,610001 2993212,000000
HON 2021-12-15 207,550003 210,399994 205,240005 209,759995 2942925,000000
HON 2021-12-14 208,830002 211,539993 205,919998 206,679993 3715229,000000
HON 2021-12-13 209,800003 210,750000 208,600006 209,229996 2842995,000000
HON 2021-12-10 206,839996 210,039993 205,820007 209,809998 3173463,000000
HON 2021-12-09 204,580002 207,160004 203,000000 206,000000 4837958,000000
HON 2021-12-08 204,839996 205,330002 202,520004 204,649994 4766772,000000
HON 2021-12-07 207,330002 209,600006 205,759995 207,149994 4540639,000000
HON 2021-12-06 205,229996 208,089996 204,880005 206,250000 4375317,000000
HON 2021-12-03 204,009995 204,479996 201,000000 203,500000 3419132,000000
HON 2021-12-02 200,960007 205,419998 199,500000 204,000000 5771268,000000
HON 2021-12-01 205,649994 205,880005 199,179993 199,419998 3116155,000000
HON 2021-11-30 206,229996 206,289993 201,339996 202,240005 5647415,000000
HON 2021-11-29 210,210007 210,210007 207,000000 207,660004 2593283,000000
HON 2021-11-26 204,949997 208,970001 202,570007 208,210007 3855756,000000
HON 2021-11-24 215,139999 215,910004 211,839996 212,210007 3136077,000000
HON 2021-11-23 217,360001 218,460007 215,149994 216,000000 4021450,000000
HON 2021-11-22 218,330002 221,050003 218,029999 218,139999 2449501,000000
HON 2021-11-19 221,009995 221,199997 217,169998 218,490005 1993087,000000
HON 2021-11-18 219,500000 220,949997 219,039993 220,699997 1688268,000000
HON 2021-11-17 220,990005 221,289993 219,600006 220,490005 1891320,000000
HON 2021-11-16 222,619995 223,229996 221,059998 221,369995 1127864,000000
HON 2021-11-15 222,630005 224,039993 221,639999 222,470001 1169666,000000
HON 2021-11-12 221,940002 222,539993 219,500000 222,389999 2153627,000000
HON 2021-11-11 225,500000 225,500000 220,600006 221,009995 1517921,000000
HON 2021-11-10 227,270004 227,910004 225,179993 225,410004 1285811,000000
HON 2021-11-09 225,699997 228,259995 225,350006 227,750000 2243300,000000
HON 2021-11-08 227,800003 228,240005 224,380005 225,729996 1715354,000000
HON 2021-11-05 224,240005 227,570007 223,820007 226,059998 2240262,000000
HON 2021-11-04 222,669998 224,839996 222,080002 222,490005 2314488,000000
HON 2021-11-03 220,910004 223,000000 219,580002 222,800003 1761706,000000
HON 2021-11-02 220,539993 221,970001 219,250000 221,190002 1906315,000000
HON 2021-11-01 218,699997 220,020004 218,070007 219,759995 1612204,000000
HON 2021-10-29 218,000000 220,300003 217,070007 218,619995 2489617,000000
HON 2021-10-28 214,380005 218,779999 214,380005 218,479996 1907425,000000
HON 2021-10-27 218,100006 218,160004 215,220001 215,720001 1588498,000000
HON 2021-10-26 218,199997 220,470001 216,779999 218,320007 2426590,000000
HON 2021-10-25 216,809998 218,990005 215,649994 217,539993 2702729,000000
HON 2021-10-22 222,970001 223,860001 217,250000 217,399994 3496219,000000
HON 2021-10-21 223,619995 224,860001 221,240005 224,520004 2643874,000000
HON 2021-10-20 222,229996 223,690002 220,830002 223,639999 1656505,000000
HON 2021-10-19 221,360001 221,839996 219,460007 221,779999 1503608,000000
HON 2021-10-18 218,580002 221,470001 217,850006 220,630005 1861655,000000
HON 2021-10-15 220,300003 221,449997 219,259995 220,720001 2177040,000000
HON 2021-10-14 217,160004 218,779999 216,529999 218,589996 1318143,000000
HON 2021-10-13 215,289993 216,580002 212,940002 215,580002 1538260,000000
HON 2021-10-12 215,699997 216,220001 213,940002 214,330002 1321940,000000
HON 2021-10-11 217,380005 218,220001 215,259995 215,289993 1355080,000000
HON 2021-10-08 218,679993 219,550003 216,740005 217,699997 1344733,000000
HON 2021-10-07 218,000000 219,860001 217,710007 218,369995 1682722,000000
HON 2021-10-06 213,770004 216,990005 213,130005 216,860001 1660992,000000
HON 2021-10-05 213,610001 217,020004 213,610001 215,720001 1560099,000000
HON 2021-10-04 215,250000 216,580002 213,190002 214,210007 2585277,000000
HON 2021-10-01 212,979996 216,419998 211,630005 215,649994 2274406,000000
HON 2021-09-30 216,169998 216,240005 212,100006 212,279999 2837873,000000
HON 2021-09-29 215,830002 216,399994 214,550003 214,919998 2039736,000000
HON 2021-09-28 216,619995 218,350006 214,479996 214,970001 2506431,000000
HON 2021-09-27 218,940002 219,830002 217,729996 217,899994 2197725,000000
HON 2021-09-24 219,740005 220,809998 218,470001 219,190002 1910551,000000
HON 2021-09-23 217,300003 221,369995 217,300003 219,699997 2179996,000000
HON 2021-09-22 216,440002 218,429993 216,350006 217,020004 2279215,000000
HON 2021-09-21 216,789993 216,940002 214,360001 214,899994 2566857,000000
HON 2021-09-20 216,089996 217,729996 214,190002 215,729996 4008457,000000
HON 2021-09-17 219,860001 219,860001 217,500000 218,490005 3853842,000000
HON 2021-09-16 221,270004 221,410004 218,539993 219,649994 2393535,000000
HON 2021-09-15 220,630005 222,910004 220,139999 221,690002 1897414,000000
HON 2021-09-14 224,050003 224,119995 219,710007 220,190002 2629804,000000
HON 2021-09-13 224,320007 225,710007 222,210007 223,600006 2759136,000000
HON 2021-09-10 222,970001 225,190002 222,240005 222,369995 2198320,000000
HON 2021-09-09 223,910004 224,970001 222,369995 222,929993 1906862,000000
HON 2021-09-08 222,750000 224,899994 221,820007 224,399994 2372740,000000
HON 2021-09-07 227,699997 227,699997 222,770004 222,929993 3179219,000000
HON 2021-09-03 231,000000 231,000000 227,770004 228,360001 1530038,000000
HON 2021-09-02 230,919998 231,440002 229,770004 230,970001 1545992,000000
HON 2021-09-01 232,949997 233,190002 229,300003 229,800003 2372933,000000
HON 2021-08-31 231,429993 232,649994 230,570007 231,910004 1850146,000000
HON 2021-08-30 231,220001 232,779999 230,559998 231,869995 1299007,000000
HON 2021-08-27 231,580002 233,550003 230,660004 231,139999 1613224,000000
HON 2021-08-26 230,080002 231,179993 229,429993 230,880005 1301496,000000
HON 2021-08-25 230,860001 232,339996 228,800003 230,660004 1753152,000000
HON 2021-08-24 228,850006 230,910004 228,309998 230,440002 1231295,000000
HON 2021-08-23 227,250000 231,610001 227,800003 229,110001 2129772,000000
HON 2021-08-20 228,130005 228,729996 226,520004 227,699997 2016484,000000
HON 2021-08-19 227,580002 229,240005 226,039993 227,729996 1942870,000000
HON 2021-08-18 229,960007 231,490005 228,240005 228,419998 2520897,000000
HON 2021-08-17 233,190002 233,699997 228,350006 231,449997 2447216,000000
HON 2021-08-16 231,860001 233,800003 230,240005 233,740005 1794497,000000
HON 2021-08-13 231,850006 232,660004 231,149994 231,759995 1399320,000000
HON 2021-08-12 233,520004 233,740005 230,699997 231,940002 1917371,000000
HON 2021-08-11 232,600006 234,679993 231,869995 234,179993 2040298,000000
HON 2021-08-10 228,410004 232,070007 228,119995 231,880005 2287707,000000
HON 2021-08-09 22877,000000 229,320007 227,550003 228,229996 1369877,000000
HON 2021-08-06 230,000000 230,889999 229,020004 229,679993 1312826,000000
HON 2021-08-05 229,529999 231,550003 228,949997 229,880005 1423470,000000
HON 2021-08-04 231,800003 232,979996 228,910004 229,589996 2307132,000000
HON 2021-08-03 233,169998 233,850006 230,580002 232,649994 1724317,000000
HON 2021-08-02 235,139999 236,860001 232,220001 232,419998 2025220,000000
HON 2021-07-30 232,789993 233,929993 232,080002 233,789993 2069671,000000
HON 2021-07-29 232,889999 233,250000 231,339996 232,880005 1416634,000000
HON 2021-07-28 230,070007 232,240005 229,410004 230,490005 1702334,000000
HON 2021-07-27 228,679993 232,250000 228,089996 230,360001 2112027,000000
HON 2021-07-26 228,479996 229,759995 225,220001 229,250000 2764975,000000
HON 2021-07-23 229,000000 231,119995 226,179993 229,320007 3886303,000000
HON 2021-07-22 232,710007 234,250000 230,130005 232,740005 3460360,000000
HON 2021-07-21 232,710007 233,160004 230,130005 232,419998 477630,000000
HON 2021-07-20 221,639999 230,830002 221,500000 229,660004 28198672,000000
HON 2021-07-19 225,669998 226,610001 220,020004 220,660004 6104522,000000
HON 2021-07-16 232,190002 233,820007 229,619995 230,330002 3592266,000000
HON 2021-07-15 230,000000 233,429993 229,039993 232,809998 5534917,000000
HON 2021-07-14 224,169998 228,759995 224,169998 227,770004 2602709,000000
HON 2021-07-13 225,850006 225,669998 223,710007 224,080002 1417263,000000
HON 2021-07-12 222,880005 225,699997 222,130005 225,020004 2051815,000000
HON 2021-07-09 221,029999 224,589996 220,740005 224,339996 2161837,000000
HON 2021-07-08 218,559998 220,710007 217,130005 219,320007 2381509,000000
HON 2021-07-07 218,029999 221,589996 218,009995 220,740005 1530793,000000
HON 2021-07-06 220,089996 220,949997 215,979996 218,559998 1834082,000000
HON 2021-07-02 220,990005 222,050003 219,710007 221,320007 1466436,000000
HON 2021-07-01 220,580002 221,210007 219,699997 220,619995 1522126,000000
HON 2021-06-30 215,529999 219,860001 215,529999 219,350006 2699978,000000
HON 2021-06-29 217,029999 218,360001 215,419998 215,949997 2883822,000000
HON 2021-06-28 219,119995 220,100006 216,300003 216,789993 2315760,000000
HON 2021-06-25 217,869995 220,169998 217,490005 218,740005 3269194,000000
HON 2021-06-24 215,789993 218,039993 214,649994 217,690002 3304487,000000
HON 2021-06-23 215,669998 216,350006 214,559998 214,660004 2173081,000000
HON 2021-06-22 215,679993 216,800003 214,880005 215,490005 2030627,000000
HON 2021-06-21 214,740005 217,399994 214,339996 216,000000 2856298,000000
HON 2021-06-18 213,600006 215,289993 211,960007 212,500000 5425876,000000
HON 2021-06-17 219,199997 220,199997 214,729996 216,289993 2307459,000000
HON 2021-06-16 222,500000 222,899994 218,600006 218,990005 2883291,000000
HON 2021-06-15 223,020004 223,860001 221,699997 222,500000 2014881,000000
HON 2021-06-14 224,919998 224,949997 222,729996 223,169998 2503046,000000
HON 2021-06-11 227,750000 228,300003 223,960007 225,179993 1946594,000000
HON 2021-06-10 229,119995 230,000000 226,149994 226,250000 2207335,000000
HON 2021-06-09 229,820007 230,399994 227,600006 227,809998 1973581,000000
HON 2021-06-08 228,309998 230,820007 227,440002 229,809998 1717769,000000
HON 2021-06-07 229,509995 230,360001 227,529999 228,190002 1641670,000000
HON 2021-06-04 229,759995 230,750000 229,190002 230,050003 1255669,000000
HON 2021-06-03 230,710007 231,639999 228,470001 229,199997 2165288,000000
HON 2021-06-02 234,020004 234,020004 230,500000 230,740005 2208742,000000
HON 2021-06-01 232,889999 233,690002 231,509995 232,949997 2073993,000000
HON 2021-05-28 232,000000 232,000000 230,309998 230,910004 2529345,000000
HON 2021-05-27 226,690002 231,740005 226,589996 231,270004 6646900,000000
HON 2021-05-26 224,960007 224,990005 223,309998 224,270004 1747800,000000
HON 2021-05-25 225,000000 225,710007 223,389999 224,039993 1804600,000000
HON 2021-05-24 224,500000 225,520004 223,169998 225,000000 1813500,000000
HON 2021-05-21 223,000000 225,630005 222,660004 223,199997 2258700,000000
HON 2021-05-20 220,490005 222,889999 220,470001 222,130005 2207800,000000
HON 2021-05-19 220,669998 221,470001 216,779999 221,320007 3050200,000000
HON 2021-05-18 225,369995 225,990005 222,229996 222,320007 2400400,000000
HON 2021-05-17 227,860001 227,860001 224,740005 226,470001 2058100,000000
HON 2021-05-14 225,740005 228,229996 224,860001 227,360001 2066800,000000
HON 2021-05-13 218,830002 224,869995 218,740005 223,679993 2904700,000000
HON 2021-05-12 226,639999 227,259995 219,889999 219,110001 4197100,000000
HON 2021-05-11 228,059998 229,259995 224,250000 228,190002 3380200,000000
HON 2021-05-10 229,000000 232,649994 229,000000 229,960007 2391600,000000
HON 2021-05-07 228,130005 229,699997 226,369995 227,820007 1957100,000000
HON 2021-05-06 227,250000 228,820007 225,449997 227,690002 2052900,000000
HON 2021-05-05 226,289993 227,270004 225,759995 225,229996 1580700,000000
HON 2021-05-04 222,139999 225,600006 220,750000 224,479996 2827000,000000
HON 2021-05-03 224,240005 224,779999 222,259995 222,259995 2218700,000000
HON 2021-04-30 223,020004 223,580002 221,039993 222,100006 2216900,000000
HON 2021-04-29 223,710007 224,160004 221,679993 222,949997 1789700,000000
HON 2021-04-28 222,740005 224,139999 222,500000 221,929993 2167900,000000
HON 2021-04-27 222,020004 223,750000 221,110001 221,990005 2786500,000000
HON 2021-04-26 225,589996 225,740005 221,259995 220,580002 3611400,000000
HON 2021-04-23 225,199997 226,949997 222,220001 223,550003 5310400,000000
HON 2021-04-22 230,399994 232,029999 228,800003 228,289993 2516200,000000
HON 2021-04-21 227,130005 230,669998 226,929993 229,529999 1722400,000000
HON 2021-04-20 230,000000 230,190002 225,779999 226,369995 2050600,000000
HON 2021-04-19 231,710007 232,110001 230,500000 229,990005 2904400,000000
HON 2021-04-16 231,679993 232,350006 230,050003 231,130005 4098100,000000
HON 2021-04-15 230,229996 230,710007 228,570007 228,869995 2009400,000000
HON 2021-04-14 228,000000 230,990005 228,000000 228,410004 2186500,000000
HON 2021-04-13 229,210007 229,949997 227,600006 228,029999 2749900,000000
HON 2021-04-12 225,639999 229,229996 225,559998 227,630005 2660100,000000
HON 2021-04-09 227,500000 227,630005 223,309998 226,020004 3861900,000000
HON 2021-04-08 218,179993 219,960007 216,639999 218,929993 2071700,000000
HON 2021-04-07 218,220001 219,880005 217,279999 217,580002 1717200,000000
HON 2021-04-06 219,570007 221,050003 218,509995 218,259995 1796000,000000
HON 2021-04-05 218,710007 220,110001 218,369995 218,339996 2258700,000000
HON 2021-04-01 217,960007 217,970001 215,490005 215,880005 2109600,000000
HON 2021-03-31 218,190002 219,169998 216,750000 216,149994 2450000,000000
HON 2021-03-30 219,000000 219,309998 217,050003 217,169998 2448100,000000
HON 2021-03-29 217,649994 219,669998 217,139999 217,949997 3063900,000000
HON 2021-03-26 215,119995 218,690002 214,139999 217,610001 2540000,000000
HON 2021-03-25 212,210007 214,050003 208,250000 212,979996 2217500,000000
HON 2021-03-24 209,960007 215,050003 209,889999 211,320007 2562100,000000
HON 2021-03-23 210,419998 212,350006 207,869995 207,710007 1913800,000000
HON 2021-03-22 211,110001 212,679993 209,529999 211,229996 3306500,000000
HON 2021-03-19 215,369995 215,589996 212,169998 212,009995 10110800,000000
HON 2021-03-18 213,500000 219,000000 213,179993 214,110001 4293900,000000
HON 2021-03-17 213,500000 214,429993 211,940002 212,130005 2730200,000000
HON 2021-03-16 216,360001 216,470001 211,410004 210,910004 2577700,000000
HON 2021-03-15 213,710007 217,000000 212,699997 215,289993 2561000,000000
HON 2021-03-12 213,289993 215,389999 213,199997 213,470001 1839200,000000
HON 2021-03-11 211,789993 214,759995 211,199997 211,600006 2959700,000000
HON 2021-03-10 207,679993 213,270004 207,649994 212,009995 4332500,000000
HON 2021-03-09 208,990005 209,940002 206,490005 206,729996 2643300,000000
HON 2021-03-08 207,539993 212,449997 207,199997 206,820007 3215900,000000
HON 2021-03-05 204,529999 207,460007 201,779999 205,710007 2857800,000000
HON 2021-03-04 207,350006 208,039993 200,509995 202,080002 2798800,000000
HON 2021-03-03 206,119995 209,449997 206,119995 206,139999 2706400,000000
HON 2021-03-02 206,770004 207,990005 205,179993 205,710007 2500200,000000
HON 2021-03-01 204,330002 208,149994 203,690002 205,350006 2536000,000000
HON 2021-02-26 205,630005 205,800003 202,070007 201,490005 3665700,000000
HON 2021-02-25 209,949997 210,460007 204,259995 203,919998 2735000,000000
HON 2021-02-24 204,889999 212,139999 203,500000 209,210007 3341500,000000
HON 2021-02-23 205,009995 205,839996 202,970001 203,270004 2459300,000000
HON 2021-02-22 203,039993 204,300003 202,419998 201,869995 2205300,000000
HON 2021-02-19 204,119995 206,830002 203,320007 201,809998 2434400,000000
HON 2021-02-18 201,500000 204,820007 200,649994 201,770004 1764900,000000
HON 2021-02-17 201,360001 202,190002 199,860001 200,160004 2910200,000000
HON 2021-02-16 204,860001 205,570007 201,880005 201,690002 2283400,000000
HON 2021-02-12 202,369995 203,789993 201,649994 201,820007 1990300,000000
HON 2021-02-11 202,179993 203,100006 200,880005 200,440002 1709000,000000
HON 2021-02-10 203,000000 203,350006 201,179993 200,419998 1894600,000000
HON 2021-02-09 203,600006 203,800003 201,080002 200,279999 1794000,000000
HON 2021-02-08 203,820007 204,899994 202,559998 202,100006 2075700,000000
HON 2021-02-05 202,229996 203,869995 201,279999 201,169998 1868100,000000
HON 2021-02-04 199,830002 201,460007 198,830002 198,860001 2273300,000000
HON 2021-02-03 199,630005 199,899994 197,410004 197,419998 1910100,000000
HON 2021-02-02 197,830002 200,869995 197,509995 198,399994 2767800,000000
HON 2021-02-01 197,550003 197,770004 195,279999 193,880005 2889000,000000
HON 2021-01-29 196,509995 200,940002 194,550003 193,690002 4635100,000000
HON 2021-01-28 200,619995 205,350006 199,630005 201,089996 3731700,000000
HON 2021-01-27 198,110001 200,759995 196,529999 197,660004 4108600,000000
HON 2021-01-26 203,839996 204,770004 200,979996 199,330002 2201900,000000
HON 2021-01-25 201,339996 202,559998 200,100006 200,130005 4737700,000000
HON 2021-01-22 204,259995 204,460007 201,389999 200,509995 3502700,000000
HON 2021-01-21 206,860001 207,809998 205,100006 203,460007 2705100,000000
HON 2021-01-20 207,919998 208,669998 206,669998 206,289993 2452400,000000
HON 2021-01-19 208,240005 208,759995 206,449997 204,979996 2656300,000000
HON 2021-01-15 207,529999 207,860001 205,199997 204,199997 3887500,000000
HON 2021-01-14 208,039993 209,779999 207,179993 206,809998 3661500,000000
HON 2021-01-13 208,279999 208,619995 206,399994 205,240005 2145100,000000
HON 2021-01-12 207,860001 209,479996 205,259995 207,080002 2498800,000000
HON 2021-01-11 208,110001 209,619995 207,830002 206,570007 2938900,000000
HON 2021-01-08 212,800003 213,410004 207,669998 208,220001 3278900,000000
HON 2021-01-07 212,889999 214,009995 210,800003 210,779999 2057300,000000
HON 2021-01-06 209,449997 213,979996 209,229996 210,429993 2747900,000000
HON 2021-01-05 206,979996 210,190002 206,979996 206,660004 2172100,000000
HON 2021-01-04 212,839996 213,009995 206,360001 206,160004 2328900,000000
HON 2020-12-31 211,000000 213,000000 209,669998 210,869995 1406400,000000
HON 2020-12-30 210,000000 211,589996 209,559998 209,130005 1602100,000000
HON 2020-12-29 211,399994 211,399994 207,880005 207,330002 1527600,000000
HON 2020-12-28 211,000000 211,229996 209,380005 208,130005 1715700,000000
HON 2020-12-24 210,529999 210,699997 208,600006 207,720001 754900,000000
HON 2020-12-23 209,610001 212,139999 209,240005 208,179993 2046700,000000
HON 2020-12-22 210,570007 211,210007 207,850006 206,149994 2019600,000000
HON 2020-12-21 205,630005 211,160004 204,850006 208,850006 2467500,000000
HON 2020-12-18 212,289993 212,509995 208,619995 208,229996 6686200,000000
HON 2020-12-17 210,949997 211,940002 210,000000 210,110001 2148300,000000
HON 2020-12-16 213,389999 214,330002 209,229996 208,500000 2930100,000000
HON 2020-12-15 214,000000 214,899994 211,880005 212,320007 2502500,000000
HON 2020-12-14 216,000000 216,699997 211,699997 210,020004 3345300,000000
HON 2020-12-11 209,550003 215,259995 209,550003 212,779999 3120700,000000
HON 2020-12-10 210,250000 212,800003 210,220001 210,139999 2987200,000000
HON 2020-12-09 212,839996 213,820007 210,720001 210,410004 2946400,000000
HON 2020-12-08 210,320007 213,059998 209,899994 210,240005 2302300,000000
HON 2020-12-07 211,509995 211,789993 209,350006 209,279999 2595100,000000
HON 2020-12-04 209,389999 212,889999 209,389999 210,850006 3198800,000000
HON 2020-12-03 206,610001 209,440002 206,410004 206,429993 2779400,000000
HON 2020-12-02 205,990005 209,039993 205,970001 206,210007 2459900,000000
HON 2020-12-01 207,089996 209,830002 205,929993 204,419998 3795500,000000
HON 2020-11-30 207,169998 208,250000 203,919998 202,160004 6465700,000000
HON 2020-11-27 207,669998 209,419998 207,600006 207,610001 1434200,000000
HON 2020-11-25 208,000000 208,639999 206,550003 205,889999 2434300,000000
HON 2020-11-24 208,300003 208,789993 206,740005 206,100006 4053600,000000
HON 2020-11-23 203,649994 205,300003 203,419998 202,820007 2806400,000000
HON 2020-11-20 201,770004 203,330002 200,500000 200,259995 2359000,000000
HON 2020-11-19 201,279999 203,089996 199,889999 200,970001 3263000,000000
HON 2020-11-18 204,500000 204,970001 200,960007 199,380005 4422300,000000
HON 2020-11-17 206,910004 206,910004 203,360001 203,559998 3447800,000000
HON 2020-11-16 205,990005 209,610001 203,399994 206,789993 4898800,000000
HON 2020-11-13 198,839996 201,899994 198,839996 199,800003 2355200,000000
HON 2020-11-12 197,550003 199,309998 195,679993 195,539993 2659800,000000
HON 2020-11-11 202,300003 202,949997 198,339996 196,649994 3238500,000000
HON 2020-11-10 199,410004 203,020004 198,130005 199,309998 5882200,000000
HON 2020-11-09 204,899994 210,000000 193,419998 194,380005 7735200,000000
HON 2020-11-06 183,529999 186,000000 182,880005 181,830002 3080300,000000
HON 2020-11-05 180,389999 184,380005 180,220001 180,850006 4585100,000000
HON 2020-11-04 176,440002 182,429993 173,279999 176,539993 4318600,000000
HON 2020-11-03 175,529999 180,389999 174,250000 176,839996 3719800,000000
HON 2020-11-02 169,199997 174,500000 168,110001 171,309998 4198300,000000
HON 2020-10-30 161,539993 165,759995 161,050003 162,770004 4389500,000000
HON 2020-10-29 160,410004 165,740005 159,419998 162,419998 3113600,000000
HON 2020-10-28 162,520004 165,509995 160,970001 159,029999 3233500,000000
HON 2020-10-27 169,039993 169,850006 166,660004 164,539993 2009300,000000
HON 2020-10-26 173,199997 173,199997 167,600006 167,919998 2323700,000000
HON 2020-10-23 178,000000 178,639999 173,660004 173,220001 1987900,000000
HON 2020-10-22 173,610001 177,250000 173,039993 174,509995 1882100,000000
HON 2020-10-21 172,589996 175,220001 172,550003 170,580002 1827000,000000
HON 2020-10-20 172,470001 175,720001 172,470001 170,970001 1580300,000000
HON 2020-10-19 174,589996 175,160004 171,050003 169,320007 2103500,000000
HON 2020-10-16 173,300003 176,399994 172,800003 172,539993 3628800,000000
HON 2020-10-15 171,059998 173,539993 170,330002 170,320007 2436600,000000
HON 2020-10-14 173,089996 174,960007 172,800003 171,169998 2384600,000000
HON 2020-10-13 173,929993 174,940002 170,520004 169,279999 2315300,000000
HON 2020-10-12 175,059998 176,979996 174,119995 173,039993 3396300,000000
HON 2020-10-09 174,399994 176,059998 173,270004 172,070007 2636900,000000
HON 2020-10-08 172,380005 173,869995 171,479996 171,479996 1977900,000000
HON 2020-10-07 168,990005 172,199997 168,520004 169,279999 2030200,000000
HON 2020-10-06 169,110001 171,419998 166,619995 164,679993 2345800,000000
HON 2020-10-05 166,990005 169,250000 166,740005 166,490005 1750000,000000
HON 2020-10-02 161,619995 167,000000 161,350006 163,419998 2339900,000000
HON 2020-10-01 166,199997 167,139999 162,119995 161,509995 2409300,000000
HON 2020-09-30 165,770004 167,919998 163,020004 162,429993 2883400,000000
HON 2020-09-29 164,559998 166,229996 163,470001 162,330002 2169300,000000
HON 2020-09-28 164,440002 166,149994 163,229996 162,460007 2512600,000000
HON 2020-09-25 157,649994 162,059998 157,169998 159,350006 2593900,000000
HON 2020-09-24 158,320007 160,919998 156,850006 156,660004 2238300,000000
HON 2020-09-23 162,320007 163,899994 157,830002 156,690002 2507600,000000
HON 2020-09-22 160,850006 163,000000 160,119995 160,529999 2501000,000000
HON 2020-09-21 164,820007 165,179993 158,589996 159,229996 4459600,000000
HON 2020-09-18 169,479996 170,470001 167,699997 166,470001 4908000,000000
HON 2020-09-17 168,039993 171,449997 166,710007 168,080002 2661400,000000
HON 2020-09-16 169,289993 171,360001 168,479996 167,750000 3152000,000000
HON 2020-09-15 169,270004 169,990005 168,070007 166,070007 1851200,000000
HON 2020-09-14 168,009995 169,539993 167,369995 166,240005 2134000,000000
HON 2020-09-11 164,509995 167,449997 164,270004 164,250000 2116700,000000
HON 2020-09-10 167,300003 167,300003 163,820007 162,089996 2814900,000000
HON 2020-09-09 165,250000 167,550003 164,860001 163,559998 2807500,000000
HON 2020-09-08 165,190002 166,440002 163,300003 162,089996 2796800,000000
HON 2020-09-04 168,720001 169,660004 164,580002 164,479996 3326500,000000
HON 2020-09-03 173,369995 173,820007 165,059998 164,100006 3527700,000000
HON 2020-09-02 168,729996 172,929993 167,919998 170,190002 4111900,000000
HON 2020-09-01 163,789993 168,160004 163,500000 165,750000 3974600,000000
HON 2020-08-31 168,580002 168,589996 164,690002 163,360001 4561900,000000
HON 2020-08-28 166,320007 168,699997 165,460007 166,149994 13011800,000000
HON 2020-08-27 166,190002 168,690002 165,089996 163,789993 4281100,000000
HON 2020-08-26 164,800003 166,429993 163,339996 163,119995 3466600,000000
HON 2020-08-25 164,339996 167,000000 163,520004 162,350006 7400500,000000
HON 2020-08-24 158,100006 159,449997 156,509995 157,259995 2087000,000000
HON 2020-08-21 155,960007 157,759995 155,960007 155,410004 2507800,000000
HON 2020-08-20 155,500000 157,020004 155,210007 154,100006 1600300,000000
HON 2020-08-19 157,570007 158,130005 156,160004 154,770004 2098100,000000
HON 2020-08-18 158,990005 159,759995 157,220001 155,300003 1869300,000000
HON 2020-08-17 160,029999 160,880005 158,050003 156,660004 2817200,000000
HON 2020-08-14 158,000000 160,869995 157,960007 158,160004 2844700,000000
HON 2020-08-13 157,679993 159,649994 157,570007 156,869995 2574900,000000
HON 2020-08-12 162,520004 162,820007 158,990005 157,059998 2669400,000000
HON 2020-08-11 160,720001 163,250000 160,100006 157,270004 3773700,000000
HON 2020-08-10 155,160004 159,880005 155,160004 156,429993 2858800,000000
HON 2020-08-07 152,440002 155,259995 151,860001 152,199997 2520200,000000
HON 2020-08-06 150,919998 152,899994 150,339996 149,710007 2502700,000000
HON 2020-08-05 148,789993 151,000000 148,550003 147,990005 4097200,000000
HON 2020-08-04 147,259995 148,160004 146,210007 144,559998 3078300,000000
HON 2020-08-03 150,130005 150,250000 147,309998 145,740005 2105400,000000
HON 2020-07-31 148,919998 149,479996 147,000000 146,559998 4061200,000000
HON 2020-07-30 152,929993 153,070007 149,029999 146,360001 2749100,000000
HON 2020-07-29 151,570007 155,429993 151,169998 151,679993 3311500,000000
HON 2020-07-28 150,500000 152,080002 149,419998 149,149994 3904200,000000
HON 2020-07-27 148,800003 150,960007 147,919998 147,929993 3378300,000000
HON 2020-07-24 154,000000 154,250000 149,039993 146,619995 4368300,000000
HON 2020-07-23 154,360001 155,490005 152,869995 150,839996 2625600,000000
HON 2020-07-22 154,110001 155,610001 153,910004 151,699997 1798600,000000
HON 2020-07-21 153,880005 157,020004 153,880005 151,850006 2394000,000000
HON 2020-07-20 154,119995 154,880005 152,520004 150,509995 4876200,000000
HON 2020-07-17 153,500000 155,380005 152,460007 152,089996 4886500,000000
HON 2020-07-16 151,009995 153,509995 150,250000 150,199997 3697600,000000
HON 2020-07-15 151,199997 152,690002 150,869995 149,080002 2984600,000000
HON 2020-07-14 143,490005 148,309998 142,289993 145,320007 2649800,000000
HON 2020-07-13 143,580002 145,880005 142,250000 140,789993 2585700,000000
HON 2020-07-10 141,630005 143,119995 140,899994 139,770004 2325000,000000
HON 2020-07-09 144,740005 145,520004 141,330002 138,710007 3167200,000000
HON 2020-07-08 144,429993 145,929993 143,910004 142,850006 3587800,000000
HON 2020-07-07 146,000000 146,100006 144,259995 142,250000 2622000,000000
HON 2020-07-06 147,250000 148,300003 146,130005 144,449997 2336700,000000
HON 2020-07-02 145,580002 147,149994 144,550003 142,300003 2758500,000000
HON 2020-07-01 145,220001 146,479996 142,970001 141,399994 2609500,000000
HON 2020-06-30 142,259995 145,520004 142,020004 141,869995 3688000,000000
HON 2020-06-29 140,110001 143,300003 139,279999 140,550003 2971200,000000
HON 2020-06-26 142,309998 142,309998 137,529999 135,610001 10255300,000000
HON 2020-06-25 138,029999 142,800003 137,789993 139,779999 4019000,000000
HON 2020-06-24 142,820007 143,330002 138,080002 135,750000 3371200,000000
HON 2020-06-23 146,889999 147,240005 144,720001 142,139999 2309800,000000
HON 2020-06-22 144,610001 146,500000 143,339996 142,220001 2529900,000000
HON 2020-06-19 150,460007 150,839996 144,729996 142,639999 5265900,000000
HON 2020-06-18 146,850006 149,000000 146,320007 145,440002 2581600,000000
HON 2020-06-17 149,690002 150,070007 147,809998 145,550003 3507600,000000
HON 2020-06-16 152,110001 152,410004 146,169998 146,309998 3804500,000000
HON 2020-06-15 140,119995 148,100006 139,699997 143,869995 3314000,000000
HON 2020-06-12 148,210007 149,000000 141,149994 141,789993 3612400,000000
HON 2020-06-11 148,660004 148,820007 143,089996 140,740005 4184900,000000
HON 2020-06-10 157,720001 157,850006 153,429993 151,220001 3309800,000000
HON 2020-06-09 160,360001 161,000000 157,539993 155,130005 3679100,000000
HON 2020-06-08 161,570007 164,300003 161,070007 159,860001 3573400,000000
HON 2020-06-05 162,910004 165,720001 160,539993 158,339996 4524900,000000
HON 2020-06-04 152,009995 156,179993 151,130005 152,979996 3768200,000000
HON 2020-06-03 150,240005 154,380005 150,050003 150,470001 2992700,000000
HON 2020-06-02 147,789993 148,729996 146,449997 145,559998 3625800,000000
HON 2020-06-01 145,490005 147,789993 144,910004 143,429993 2071100,000000
HPQ 2022-06-27 35,439999 35,750000 35,160000 35,360001 5804556,000000
HPQ 2022-06-24 34,259998 35,255001 34,209999 35,230000 10533000,000000
HPQ 2022-06-23 33,910000 34,053001 33,415001 33,869999 6806270,000000
HPQ 2022-06-22 33,680000 34,119999 33,404999 33,740002 10603020,000000
HPQ 2022-06-21 34,459999 34,889999 34,064999 34,290001 11088833,000000
HPQ 2022-06-17 32,880001 33,810001 32,630001 33,549999 20452416,000000
HPQ 2022-06-16 33,650002 33,669998 32,305000 32,709999 13396081,000000
HPQ 2022-06-15 34,259998 34,939999 33,869999 34,410000 12424778,000000
HPQ 2022-06-14 33,900002 34,130001 33,360001 33,750000 10509892,000000
HPQ 2022-06-13 34,400002 34,680000 33,599998 33,759998 11970689,000000
HPQ 2022-06-10 35,889999 36,230000 35,250000 35,279999 9397961,000000
HPQ 2022-06-09 37,840000 38,118999 36,660000 36,669998 6829621,000000
HPQ 2022-06-08 39,009998 39,009998 37,855000 37,950001 10714055,000000
HPQ 2022-06-07 38,880001 39,470001 38,575001 39,360001 6259035,000000
HPQ 2022-06-06 40,070000 40,590000 39,290001 39,520000 7705387,000000
HPQ 2022-06-03 39,349998 40,279999 39,270000 39,810001 6714503,000000
HPQ 2022-06-02 39,910000 40,200001 39,209999 39,889999 12086360,000000
HPQ 2022-06-01 39,759998 40,790001 39,040001 40,340000 19311184,000000
HPQ 2022-05-31 38,689999 39,509998 38,259998 38,840000 23257872,000000
HPQ 2022-05-27 38,000000 39,139999 38,000000 38,750000 14615884,000000
HPQ 2022-05-26 35,730000 36,959999 35,520000 36,770000 10789113,000000
HPQ 2022-05-25 34,529999 36,060001 34,389999 35,570000 11330631,000000
HPQ 2022-05-24 34,529999 35,740002 34,389999 35,540001 4291914,000000
HPQ 2022-05-23 34,770000 35,130001 34,169998 35,060001 12741024,000000
HPQ 2022-05-20 35,759998 35,830002 33,450001 34,650002 14057273,000000
HPQ 2022-05-19 36,369999 36,630001 35,070000 35,730000 13486214,000000
HPQ 2022-05-18 39,000000 39,020000 36,709999 36,849998 12903536,000000
HPQ 2022-05-17 38,380001 39,709999 38,200001 39,619999 13397990,000000
HPQ 2022-05-13 36,139999 36,990002 35,970001 36,779999 8827635,000000
HPQ 2022-05-12 35,580002 36,369999 35,000000 35,840000 11138567,000000
HPQ 2022-05-11 37,169998 37,730000 35,790001 35,860001 10002650,000000
HPQ 2022-05-10 37,860001 38,779999 37,419998 37,540001 14142259,000000
HPQ 2022-05-09 36,160000 37,220001 36,130001 37,009998 9975030,000000
HPQ 2022-05-06 37,349998 37,650002 36,320000 37,090000 9778729,000000
HPQ 2022-05-05 38,930000 39,099998 37,509998 37,910000 8206871,000000
HPQ 2022-05-04 38,119999 39,520000 37,639999 39,389999 10083404,000000
HPQ 2022-05-03 36,950001 38,160000 36,880001 37,919998 7520307,000000
HPQ 2022-05-02 36,619999 37,070000 36,009998 37,060001 9426346,000000
HPQ 2022-04-29 37,360001 38,209999 36,560001 36,630001 9912544,000000
HPQ 2022-04-27 36,400002 37,160000 36,090000 36,450001 9387658,000000
HPQ 2022-04-26 36,779999 37,250000 36,330002 36,340000 8589168,000000
HPQ 2022-04-25 36,599998 37,049999 36,220001 37,000000 9779446,000000
HPQ 2022-04-22 38,119999 38,119999 36,750000 36,790001 9163728,000000
HPQ 2022-04-21 39,240002 39,509998 38,220001 38,290001 9225391,000000
HPQ 2022-04-20 38,470001 39,779999 38,990002 39,380001 10786667,000000
HPQ 2022-04-19 38,470001 38,869999 38,240002 38,689999 8463569,000000
HPQ 2022-04-18 37,540001 38,680000 37,509998 38,430000 11408996,000000
HPQ 2022-04-14 37,950001 38,090000 37,450001 37,470001 8022764,000000
HPQ 2022-04-13 37,720001 38,200001 37,689999 37,939999 9775252,000000
HPQ 2022-04-12 38,529999 39,540001 37,750000 37,889999 13667616,000000
HPQ 2022-04-11 38,439999 39,220001 38,020000 38,189999 15336417,000000
HPQ 2022-04-08 39,110001 40,169998 38,279999 38,630001 32880248,000000
HPQ 2022-04-07 39,029999 41,470001 38,700001 40,060001 93835008,000000
HPQ 2022-04-06 35,549999 35,740002 34,470001 34,910000 17119876,000000
HPQ 2022-04-05 36,240002 36,750000 35,830002 36,000000 10449602,000000
HPQ 2022-04-04 35,779999 36,680000 35,720001 36,639999 18131608,000000
HPQ 2022-04-01 36,130001 36,599998 34,990002 35,599998 20589168,000000
HPQ 2022-03-31 36,970001 37,090000 35,810001 36,299999 26505292,000000
HPQ 2022-03-30 39,730000 40,369999 38,740002 38,840000 11984163,000000
HPQ 2022-03-29 39,169998 39,869999 38,680000 39,720001 10232012,000000
HPQ 2022-03-28 38,410000 39,090000 37,590000 38,750000 18734820,000000
HPQ 2022-03-25 38,410000 39,840000 38,410000 39,840000 13386531,000000
HPQ 2022-03-24 37,849998 38,750000 37,790001 38,529999 9263662,000000
HPQ 2022-03-23 37,900002 38,790001 37,720001 37,730000 14606446,000000
HPQ 2022-03-22 37,970001 38,529999 37,389999 38,230000 16959068,000000
HPQ 2022-03-21 36,900002 37,740002 36,720001 37,540001 19376748,000000
HPQ 2022-03-18 34,770000 37,590000 34,160000 37,090000 57720968,000000
HPQ 2022-03-17 35,400002 35,430000 33,740002 34,490002 19445816,000000
HPQ 2022-03-16 35,270000 35,820000 34,770000 35,810001 16518124,000000
HPQ 2022-03-15 34,009998 35,189999 33,860001 34,860001 15528678,000000
HPQ 2022-03-14 35,970001 36,560001 33,750000 34,099998 19292206,000000
HPQ 2022-03-11 36,209999 36,750000 35,459999 36,290001 12877602,000000
HPQ 2022-03-10 35,700001 36,169998 35,090000 36,150002 14165878,000000
HPQ 2022-03-09 36,400002 36,599998 35,590000 36,049999 17514932,000000
HPQ 2022-03-08 36,049999 36,610001 35,310001 35,630001 21929062,000000
HPQ 2022-03-07 36,049999 36,180000 35,119999 35,660000 17467616,000000
HPQ 2022-03-04 36,320000 36,509998 35,630001 36,349998 14364783,000000
HPQ 2022-03-03 36,330002 36,790001 36,009998 36,619999 16263993,000000
HPQ 2022-03-02 34,840000 36,590000 34,790001 36,310001 21108586,000000
HPQ 2022-03-01 34,209999 35,299999 33,709999 34,070000 21479690,000000
HPQ 2022-02-28 34,290001 34,669998 33,529999 34,360001 17619800,000000
HPQ 2022-02-25 34,000000 34,689999 33,220001 34,450001 13403373,000000
HPQ 2022-02-24 33,349998 34,580002 33,040001 34,529999 11327229,000000
HPQ 2022-02-23 35,520000 35,669998 34,380001 34,540001 9474542,000000
HPQ 2022-02-22 36,049999 36,220001 34,619999 35,189999 10025679,000000
HPQ 2022-02-18 36,439999 36,759998 35,990002 36,200001 9601586,000000
HPQ 2022-02-17 37,430000 37,750000 36,380001 36,419998 7569458,000000
HPQ 2022-02-16 37,070000 38,049999 37,070000 37,889999 6534537,000000
HPQ 2022-02-15 36,900002 37,400002 36,730000 37,369999 7367442,000000
HPQ 2022-02-14 37,259998 37,310001 36,049999 36,509998 9225453,000000
HPQ 2022-02-11 38,110001 38,400002 37,119999 37,330002 6785396,000000
HPQ 2022-02-10 38,000000 39,060001 37,900002 38,110001 6843186,000000
HPQ 2022-02-09 38,169998 38,500000 37,799999 38,400002 8201887,000000
HPQ 2022-02-08 37,500000 38,099998 37,250000 38,000000 5516814,000000
HPQ 2022-02-07 37,540001 37,740002 37,150002 37,490002 6986599,000000
HPQ 2022-02-04 37,490002 37,980000 37,009998 37,599998 6655632,000000
HPQ 2022-02-03 37,869999 38,439999 37,669998 37,720001 6473506,000000
HPQ 2022-02-02 37,529999 38,220001 37,529999 38,160000 11122462,000000
HPQ 2022-02-01 36,860001 37,480000 36,740002 37,459999 10071995,000000
HPQ 2022-01-31 36,119999 36,810001 35,919998 36,730000 10582097,000000
HPQ 2022-01-28 35,189999 36,330002 34,910000 36,299999 8463420,000000
HPQ 2022-01-27 36,000000 36,459999 34,990002 35,209999 9649825,000000
HPQ 2022-01-26 35,689999 36,200001 34,840000 35,230000 10801312,000000
HPQ 2022-01-25 34,959999 35,389999 33,610001 34,980000 11672898,000000
HPQ 2022-01-24 34,290001 35,650002 34,150002 35,619999 13039717,000000
HPQ 2022-01-21 36,000000 36,099998 34,790001 34,860001 9982716,000000
HPQ 2022-01-20 36,700001 37,240002 36,029999 36,110001 9943926,000000
HPQ 2022-01-19 37,779999 38,029999 36,549999 36,599998 6949365,000000
HPQ 2022-01-18 38,009998 38,340000 37,540001 37,630001 8173831,000000
HPQ 2022-01-14 38,169998 38,520000 37,959999 38,419998 8535897,000000
HPQ 2022-01-13 39,150002 39,330002 38,650002 38,700001 9313934,000000
HPQ 2022-01-12 39,369999 39,650002 38,900002 38,990002 7671572,000000
HPQ 2022-01-11 38,990002 39,200001 38,660000 39,189999 8085487,000000
HPQ 2022-01-10 38,590000 38,970001 37,970001 38,959999 9258845,000000
HPQ 2022-01-07 38,900002 39,020000 38,400002 38,650002 7211886,000000
HPQ 2022-01-06 38,599998 38,959999 38,169998 38,680000 7811216,000000
HPQ 2022-01-05 39,230000 39,650002 38,860001 38,869999 9430963,000000
HPQ 2022-01-04 38,450001 39,490002 38,389999 39,200001 9393718,000000
HPQ 2022-01-03 37,709999 38,169998 37,590000 38,020000 6980968,000000
HPQ 2021-12-31 37,790001 38,090000 37,630001 37,669998 4819814,000000
HPQ 2021-12-30 38,099998 38,209999 37,689999 37,750000 4199998,000000
HPQ 2021-12-29 37,830002 38,400002 37,900002 37,980000 4626158,000000
HPQ 2021-12-28 38,150002 38,380001 37,740002 37,950001 5146775,000000
HPQ 2021-12-27 37,529999 38,189999 37,529999 38,099998 5760603,000000
HPQ 2021-12-23 37,139999 38,040001 37,130001 37,650002 5697323,000000
HPQ 2021-12-22 36,910000 37,349998 36,459999 37,279999 6322963,000000
HPQ 2021-12-21 36,560001 37,060001 36,299999 37,020000 7934647,000000
HPQ 2021-12-20 36,500000 36,189999 35,580002 36,130001 9112168,000000
HPQ 2021-12-17 36,500000 37,290001 36,470001 36,570000 24302288,000000
HPQ 2021-12-16 36,360001 37,040001 36,160000 36,700001 11716622,000000
HPQ 2021-12-15 35,740002 36,310001 35,340000 36,259998 9050892,000000
HPQ 2021-12-14 35,040001 35,869999 34,849998 35,599998 11186760,000000
HPQ 2021-12-13 36,299999 36,400002 35,240002 35,279999 10613593,000000
HPQ 2021-12-10 36,470001 36,849998 35,980000 36,430000 9486543,000000
HPQ 2021-12-09 36,000000 36,490002 35,810001 36,150002 14265027,000000
HPQ 2021-12-08 37,459999 37,549999 36,639999 36,709999 8118783,000000
HPQ 2021-12-07 37,299999 37,700001 36,970001 37,290001 10379146,000000
HPQ 2021-12-06 37,799999 38,220001 36,919998 36,930000 11922519,000000
HPQ 2021-12-03 37,860001 38,490002 37,139999 37,549999 15728875,000000
HPQ 2021-12-02 36,450001 38,270000 36,320000 37,630001 16600882,000000
HPQ 2021-12-01 35,990002 38,380001 35,669998 36,459999 24290896,000000
HPQ 2021-11-30 35,570000 35,959999 34,930000 35,279999 11576629,000000
HPQ 2021-11-29 34,759998 36,090000 34,660000 35,930000 16556133,000000
HPQ 2021-11-26 34,650002 35,240002 34,400002 34,580002 9267856,000000
HPQ 2021-11-24 34,000000 36,209999 34,000000 35,439999 33906800,000000
HPQ 2021-11-23 32,049999 32,529999 31,840000 32,189999 11464549,000000
HPQ 2021-11-22 31,600000 32,570000 31,420000 31,930000 10689633,000000
HPQ 2021-11-19 31,459999 31,790001 31,219999 31,450001 7708471,000000
HPQ 2021-11-18 31,100000 31,469999 30,639999 31,410000 6401225,000000
HPQ 2021-11-17 31,209999 31,320000 30,840000 30,930000 6403098,000000
HPQ 2021-11-16 31,379999 31,670000 31,209999 31,209999 5799636,000000
HPQ 2021-11-15 31,920000 32,029999 31,230000 31,350000 7046106,000000
HPQ 2021-11-12 31,670000 31,920000 31,420000 31,820000 6012839,000000
HPQ 2021-11-11 31,600000 32,060001 31,540001 31,690001 4505306,000000
HPQ 2021-11-10 31,690001 32,139999 31,389999 31,510000 5709746,000000
HPQ 2021-11-09 31,580000 32,099998 31,530001 31,770000 3948280,000000
HPQ 2021-11-08 31,900000 32,279999 31,520000 31,600000 6899922,000000
HPQ 2021-11-05 31,590000 32,040001 31,500000 31,950001 8328051,000000
HPQ 2021-11-04 31,290001 31,650000 31,110001 31,330000 4514004,000000
HPQ 2021-11-03 30,900000 31,379999 30,750000 31,250000 6252518,000000
HPQ 2021-11-02 31,250000 31,629999 30,750000 31,010000 8459907,000000
HPQ 2021-11-01 30,420000 31,250000 30,370001 31,250000 8301334,000000
HPQ 2021-10-29 30,270000 30,680000 30,110001 30,330000 5896831,000000
HPQ 2021-10-28 29,930000 30,540001 29,850000 30,450001 7010389,000000
HPQ 2021-10-27 30,190001 30,309999 29,650000 29,700001 7278502,000000
HPQ 2021-10-26 30,750000 30,780001 29,990000 30,139999 8674772,000000
HPQ 2021-10-25 30,850000 30,980000 30,250000 30,629999 7443680,000000
HPQ 2021-10-22 30,480000 31,000000 30,320000 30,469999 9884795,000000
HPQ 2021-10-21 29,450001 30,799999 29,320000 30,570000 20937682,000000
HPQ 2021-10-20 28,980000 29,299999 28,500000 28,590000 10508525,000000
HPQ 2021-10-19 28,700001 29,070000 28,620001 28,860001 8486832,000000
HPQ 2021-10-18 28,090000 28,930000 28,090000 28,600000 8963553,000000
HPQ 2021-10-15 27,620001 28,620001 27,610001 28,280001 13907732,000000
HPQ 2021-10-14 26,780001 27,610001 26,690001 27,490000 7516096,000000
HPQ 2021-10-13 26,450001 26,670000 26,110001 26,480000 12821758,000000
HPQ 2021-10-12 27,680000 27,820000 26,450001 26,549999 14785990,000000
HPQ 2021-10-11 27,969999 28,100000 27,590000 27,680000 7189797,000000
HPQ 2021-10-08 28,299999 28,350000 27,809999 27,889999 7211215,000000
HPQ 2021-10-07 27,959999 28,389999 27,910000 28,049999 7634751,000000
HPQ 2021-10-06 27,910000 28,139999 27,389999 27,750000 8607476,000000
HPQ 2021-10-05 28,280001 28,500000 27,940001 28,299999 6708288,000000
HPQ 2021-10-04 27,959999 28,540001 27,950001 28,080000 7778972,000000
HPQ 2021-10-01 27,530001 28,250000 27,350000 28,070000 7472974,000000
HPQ 2021-09-30 27,639999 28,080000 27,209999 27,360001 8537200,000000
HPQ 2021-09-29 27,570000 28,000000 27,170000 27,309999 11328040,000000
HPQ 2021-09-28 28,590000 29,540001 28,450001 28,580000 11317672,000000
HPQ 2021-09-27 27,850000 28,980000 27,850000 28,709999 8658829,000000
HPQ 2021-09-24 27,840000 28,190001 27,799999 27,889999 4199773,000000
HPQ 2021-09-23 27,770000 28,219999 27,709999 27,980000 6321336,000000
HPQ 2021-09-22 27,250000 27,770000 27,190001 27,590000 7630166,000000
HPQ 2021-09-21 27,490000 27,510000 26,760000 26,830000 8710068,000000
HPQ 2021-09-20 27,059999 27,299999 26,809999 27,240000 7171959,000000
HPQ 2021-09-17 27,840000 27,950001 27,459999 27,680000 11380017,000000
HPQ 2021-09-16 27,959999 28,180000 27,840000 28,040001 6107411,000000
HPQ 2021-09-15 27,549999 28,080000 27,389999 27,950001 7055767,000000
HPQ 2021-09-14 28,469999 28,469999 27,490000 27,559999 6505974,000000
HPQ 2021-09-13 28,209999 28,469999 28,120001 28,379999 8046502,000000
HPQ 2021-09-10 28,389999 28,580000 27,980000 28,000000 7341011,000000
HPQ 2021-09-09 28,129999 28,520000 27,879999 28,209999 7713645,000000
HPQ 2021-09-08 28,549999 28,610001 28,020000 28,190001 8965287,000000
HPQ 2021-09-07 29,500000 29,580000 28,639999 28,650000 11319607,000000
HPQ 2021-09-03 29,510000 30,030001 29,450001 29,860001 7628868,000000
HPQ 2021-09-02 29,379999 29,740000 29,280001 29,600000 8275564,000000
HPQ 2021-09-01 29,690001 29,799999 29,129999 29,219999 11630981,000000
HPQ 2021-08-31 29,840000 30,360001 29,660000 29,740000 13621114,000000
HPQ 2021-08-30 29,139999 30,230000 28,980000 29,740000 13379731,000000
HPQ 2021-08-27 27,790001 29,090000 27,510000 28,950001 22484034,000000
HPQ 2021-08-26 29,600000 29,629999 28,959999 29,100000 11907749,000000
HPQ 2021-08-25 28,930000 29,740000 28,860001 29,389999 11246046,000000
HPQ 2021-08-24 28,660000 28,990000 28,500000 28,900000 6348389,000000
HPQ 2021-08-23 28,440001 28,670000 28,240000 28,559999 6581483,000000
HPQ 2021-08-20 27,860001 28,350000 27,830000 28,219999 7615694,000000
HPQ 2021-08-19 27,930000 28,120001 27,549999 27,780001 9002580,000000
HPQ 2021-08-18 28,240000 28,799999 28,129999 28,219999 8039652,000000
HPQ 2021-08-17 29,280001 29,299999 28,430000 28,680000 8877241,000000
HPQ 2021-08-16 28,920000 29,530001 28,629999 29,440001 7525531,000000
HPQ 2021-08-13 30,129999 30,160000 28,980000 29,010000 11325964,000000
HPQ 2021-08-12 30,139999 30,480000 30,030001 30,400000 5275375,000000
HPQ 2021-08-11 29,719999 30,379999 29,580000 30,100000 5055076,000000
HPQ 2021-08-10 29,400000 29,940001 29,350000 29,730000 6591610,000000
HPQ 2021-08-09 293,000000 29,559999 29,219999 29,320000 5513954,000000
HPQ 2021-08-06 29,270000 29,690001 29,230000 29,320000 5708729,000000
HPQ 2021-08-05 29,280001 29,360001 29,020000 29,230000 4800086,000000
HPQ 2021-08-04 29,250000 29,580000 29,049999 29,070000 5335062,000000
HPQ 2021-08-03 29,299999 29,650000 29,110001 29,530001 8092898,000000
HPQ 2021-08-02 29,049999 29,480000 28,920000 29,139999 7807927,000000
HPQ 2021-07-30 28,480000 28,980000 28,330000 28,870001 6744188,000000
HPQ 2021-07-29 28,670000 28,980000 28,600000 28,780001 6281744,000000
HPQ 2021-07-28 28,469999 28,670000 28,170000 28,469999 5931456,000000
HPQ 2021-07-27 28,150000 28,410000 27,850000 28,400000 8889308,000000
HPQ 2021-07-26 28,350000 28,809999 28,280001 28,480000 5683943,000000
HPQ 2021-07-23 27,969999 28,410000 27,910000 28,200001 7620144,000000
HPQ 2021-07-22 28,590000 28,639999 27,719999 27,799999 7953687,000000
HPQ 2021-07-21 28,590000 28,639999 28,219999 28,280001 1068229,000000
HPQ 2021-07-20 27,740000 28,670000 27,740000 28,209999 12783060,000000
HPQ 2021-07-19 27,120001 27,799999 26,910000 27,590000 12369425,000000
HPQ 2021-07-16 28,209999 28,370001 27,459999 27,520000 6918673,000000
HPQ 2021-07-15 28,400000 28,490000 27,830000 28,100000 10203042,000000
HPQ 2021-07-14 28,450001 28,850000 28,309999 28,590000 6516038,000000
HPQ 2021-07-13 29,040001 29,070000 28,160000 28,190001 11450918,000000
HPQ 2021-07-12 29,900000 29,920000 28,629999 29,209999 14187338,000000
HPQ 2021-07-09 30,250000 30,469999 30,010000 30,040001 10959213,000000
HPQ 2021-07-08 29,740000 30,180000 29,469999 29,920000 6024881,000000
HPQ 2021-07-07 30,290001 30,500000 30,030001 30,280001 6622391,000000
HPQ 2021-07-06 30,580000 30,650000 29,920000 30,180000 6157723,000000
HPQ 2021-07-02 30,520000 30,809999 30,350000 30,700001 6110296,000000
HPQ 2021-07-01 30,260000 30,469999 30,129999 30,350000 7335504,000000
HPQ 2021-06-30 30,129999 30,280001 29,889999 30,190001 7109090,000000
HPQ 2021-06-29 29,950001 30,309999 29,790001 30,139999 6614931,000000
HPQ 2021-06-28 29,760000 30,030001 29,639999 29,809999 6076769,000000
HPQ 2021-06-25 29,400000 29,920000 29,370001 29,709999 9828118,000000
HPQ 2021-06-24 29,500000 29,510000 29,110001 29,469999 6269183,000000
HPQ 2021-06-23 29,180000 29,500000 28,959999 29,200001 7587849,000000
HPQ 2021-06-22 29,230000 29,379999 28,780001 29,139999 7567488,000000
HPQ 2021-06-21 28,900000 29,480000 28,850000 29,209999 8436271,000000
HPQ 2021-06-18 28,129999 28,740000 28,020000 28,670000 24304382,000000
HPQ 2021-06-17 29,090000 29,250000 28,120001 28,639999 12315078,000000
HPQ 2021-06-16 29,309999 29,559999 28,930000 29,030001 12275060,000000
HPQ 2021-06-15 29,459999 29,730000 29,440001 29,590000 8194050,000000
HPQ 2021-06-14 30,040001 30,120001 29,150000 29,389999 11157381,000000
HPQ 2021-06-11 29,850000 30,200001 29,850000 30,080000 10657307,000000
HPQ 2021-06-10 30,340000 30,450001 29,930000 29,969999 6639440,000000
HPQ 2021-06-09 30,600000 30,600000 29,879999 30,049999 12390165,000000
HPQ 2021-06-08 30,480000 30,590000 29,920000 30,420000 10050800,000000
HPQ 2021-06-07 30,799999 30,889999 30,219999 30,549999 9066212,000000
HPQ 2021-06-04 30,049999 30,809999 30,049999 30,629999 9486075,000000
HPQ 2021-06-03 29,600000 30,090000 29,570000 29,930000 8580351,000000
HPQ 2021-06-02 29,820000 30,180000 29,700001 29,780001 11056240,000000
HPQ 2021-06-01 29,719999 29,969999 29,379999 29,860001 13597696,000000
HPQ 2021-05-28 30,459999 30,600000 29,070000 29,230000 36879416,000000
HPQ 2021-05-27 32,430000 32,520000 31,840000 32,099998 24469000,000000
HPQ 2021-05-26 31,950001 32,189999 31,770000 32,169998 10337500,000000
HPQ 2021-05-25 32,500000 32,799999 31,809999 31,860001 9366000,000000
HPQ 2021-05-24 32,889999 32,889999 32,119999 32,310001 8591600,000000
HPQ 2021-05-21 32,259998 32,439999 31,629999 31,660000 8679900,000000
HPQ 2021-05-20 31,980000 32,209999 31,570000 32,040001 7495100,000000
HPQ 2021-05-19 31,750000 31,870001 31,219999 31,799999 10975200,000000
HPQ 2021-05-18 33,070000 33,070000 32,310001 32,340000 7568100,000000
HPQ 2021-05-17 32,740002 33,130001 32,380001 33,040001 8442400,000000
HPQ 2021-05-14 32,660000 33,189999 32,330002 32,919998 7289600,000000
HPQ 2021-05-13 32,000000 32,650002 31,940001 32,389999 10282600,000000
HPQ 2021-05-12 33,250000 33,369999 31,770000 31,950001 12679900,000000
HPQ 2021-05-11 34,520000 34,599998 33,240002 33,590000 11388800,000000
HPQ 2021-05-10 35,889999 36,000000 35,230000 35,250000 7745900,000000
HPQ 2021-05-07 34,990002 35,590000 34,810001 35,570000 6796400,000000
HPQ 2021-05-06 34,419998 35,000000 34,200001 34,980000 5583900,000000
HPQ 2021-05-05 34,240002 34,689999 34,240002 34,450001 3672000,000000
HPQ 2021-05-04 34,250000 34,380001 33,630001 33,959999 8884100,000000
HPQ 2021-05-03 34,330002 34,639999 34,110001 34,480000 6234900,000000
HPQ 2021-04-30 34,570000 34,610001 33,910000 34,110001 8807800,000000
HPQ 2021-04-29 34,619999 34,869999 34,209999 34,700001 7533400,000000
HPQ 2021-04-28 34,430000 34,490002 34,070000 34,320000 6245600,000000
HPQ 2021-04-27 34,380001 34,700001 34,279999 34,430000 6578900,000000
HPQ 2021-04-26 34,500000 34,849998 34,240002 34,330002 5311400,000000
HPQ 2021-04-23 33,869999 34,610001 33,740002 34,419998 6192800,000000
HPQ 2021-04-22 34,020000 34,299999 33,740002 33,770000 7579700,000000
HPQ 2021-04-21 33,270000 34,009998 33,200001 33,900002 6392100,000000
HPQ 2021-04-20 33,860001 34,029999 33,250000 33,369999 8219500,000000
HPQ 2021-04-19 33,799999 34,040001 33,599998 33,700001 7808600,000000
HPQ 2021-04-16 33,840000 34,270000 33,790001 33,980000 7281600,000000
HPQ 2021-04-15 33,490002 33,820000 33,290001 33,619999 7402600,000000
HPQ 2021-04-14 32,950001 33,610001 32,910000 33,200001 7798500,000000
HPQ 2021-04-13 32,770000 33,090000 32,340000 33,040001 9579700,000000
HPQ 2021-04-12 32,980000 33,180000 32,560001 32,740002 7861600,000000
HPQ 2021-04-09 32,380001 32,990002 32,340000 32,980000 6635300,000000
HPQ 2021-04-08 32,520000 32,689999 32,040001 32,380001 7066500,000000
HPQ 2021-04-07 32,200001 32,669998 32,150002 32,279999 6836800,000000
HPQ 2021-04-06 32,330002 32,570000 32,049999 32,290001 8973300,000000
HPQ 2021-04-05 32,320000 32,619999 31,750000 32,459999 6915200,000000
HPQ 2021-04-01 32,080002 32,139999 31,610001 32,049999 7866900,000000
HPQ 2021-03-31 31,600000 32,119999 31,600000 31,750000 8919000,000000
HPQ 2021-03-30 31,000000 31,660000 30,959999 31,559999 7219500,000000
HPQ 2021-03-29 31,590000 31,940001 31,010000 31,070000 9661500,000000
HPQ 2021-03-26 30,020000 31,690001 30,020000 31,660000 13195700,000000
HPQ 2021-03-25 29,110001 30,020000 28,969999 29,889999 9561200,000000
HPQ 2021-03-24 29,730000 30,260000 29,360001 29,370001 9073900,000000
HPQ 2021-03-23 30,340000 30,570000 29,440001 29,580000 10313100,000000
HPQ 2021-03-22 30,110001 30,719999 29,860001 30,469999 14955000,000000
HPQ 2021-03-19 30,040001 30,320000 29,680000 30,080000 49810500,000000
HPQ 2021-03-18 30,559999 31,110001 30,219999 30,309999 11022700,000000
HPQ 2021-03-17 30,290001 30,790001 30,260000 30,740000 12590100,000000
HPQ 2021-03-16 30,809999 30,980000 30,389999 30,430000 10605200,000000
HPQ 2021-03-15 30,260000 30,809999 30,080000 30,790001 12813700,000000
HPQ 2021-03-12 30,260000 30,830000 30,120001 30,280001 9478300,000000
HPQ 2021-03-11 30,370001 30,480000 29,969999 30,340000 10122500,000000
HPQ 2021-03-10 30,059999 30,570000 30,010000 30,260000 11820400,000000
HPQ 2021-03-09 30,040001 30,559999 29,850000 30,100000 10337000,000000
HPQ 2021-03-08 29,610001 30,680000 29,559999 29,969999 13142600,000000
HPQ 2021-03-05 28,299999 29,780001 28,120001 29,559999 13688900,000000
HPQ 2021-03-04 29,459999 29,850000 27,850000 27,889999 14448400,000000
HPQ 2021-03-03 29,940001 30,280001 29,520000 29,629999 10059700,000000
HPQ 2021-03-02 29,420000 30,290001 29,330000 29,850000 10928600,000000
HPQ 2021-03-01 29,370001 30,440001 29,160000 29,389999 17327800,000000
HPQ 2021-02-26 29,420000 30,250000 28,830000 28,780001 26078200,000000
HPQ 2021-02-25 27,900000 30,000000 27,219999 28,010000 18366000,000000
HPQ 2021-02-24 27,299999 28,260000 27,209999 27,790001 8275900,000000
HPQ 2021-02-23 27,030001 27,440001 26,490000 27,200001 11845500,000000
HPQ 2021-02-22 26,990000 27,350000 26,799999 26,950001 9524800,000000
HPQ 2021-02-19 26,700001 27,139999 26,650000 26,930000 8979600,000000
HPQ 2021-02-18 26,090000 26,450001 25,959999 26,240000 7345300,000000
HPQ 2021-02-17 27,000000 27,080000 26,230000 26,110001 9402800,000000
HPQ 2021-02-16 27,530001 27,680000 27,000000 26,990000 6380700,000000
HPQ 2021-02-12 27,379999 27,500000 27,230000 27,309999 3941200,000000
HPQ 2021-02-11 27,299999 27,480000 26,930000 27,200001 6265600,000000
HPQ 2021-02-10 27,209999 27,530001 26,940001 26,980000 6267500,000000
HPQ 2021-02-09 27,330000 27,549999 27,090000 26,920000 7065500,000000
HPQ 2021-02-08 26,370001 27,360001 26,309999 27,120001 8426300,000000
HPQ 2021-02-05 26,000000 26,580000 25,950001 25,980000 7267500,000000
HPQ 2021-02-04 25,209999 25,959999 25,110001 25,780001 6963400,000000
HPQ 2021-02-03 24,860001 25,340000 24,770000 25,070000 6300500,000000
HPQ 2021-02-02 24,780001 25,000000 24,670000 24,730000 5952800,000000
HPQ 2021-02-01 24,480000 24,580000 24,100000 24,320000 9353000,000000
HPQ 2021-01-29 24,770000 24,990000 24,070000 24,180000 14666900,000000
HPQ 2021-01-28 24,980000 25,350000 24,850000 24,709999 9292900,000000
HPQ 2021-01-27 24,180000 25,240000 24,160000 24,690001 12948600,000000
HPQ 2021-01-26 25,190001 25,360001 24,389999 24,459999 11548300,000000
HPQ 2021-01-25 25,219999 25,270000 24,410000 24,860001 9953100,000000
HPQ 2021-01-22 25,110001 25,350000 24,969999 25,110001 6684500,000000
HPQ 2021-01-21 25,410000 25,440001 24,980000 25,200001 7160000,000000
HPQ 2021-01-20 25,219999 25,320000 25,049999 25,040001 6270500,000000
HPQ 2021-01-19 25,260000 25,379999 24,990000 24,980000 6794200,000000
HPQ 2021-01-15 25,459999 25,570000 24,990000 25,010000 8364600,000000
HPQ 2021-01-14 25,580000 25,930000 25,559999 25,459999 8290500,000000
HPQ 2021-01-13 25,990000 26,040001 25,700001 25,540001 6596600,000000
HPQ 2021-01-12 25,830000 26,150000 25,750000 25,740000 7280700,000000
HPQ 2021-01-11 25,500000 25,930000 25,340000 25,610001 8907000,000000
HPQ 2021-01-08 25,690001 25,940001 25,389999 25,370001 7514100,000000
HPQ 2021-01-07 25,270000 25,799999 25,059999 25,580000 9288400,000000
HPQ 2021-01-06 24,620001 25,379999 24,620001 24,799999 8471800,000000
HPQ 2021-01-05 24,080000 24,719999 24,080000 24,299999 7856500,000000
HPQ 2021-01-04 24,700001 24,940001 23,850000 23,950001 8041600,000000
HPQ 2020-12-31 24,340000 24,690001 24,230000 24,430000 6368200,000000
HPQ 2020-12-30 24,200001 24,690001 24,200001 24,160000 7556300,000000
HPQ 2020-12-29 24,270000 24,430000 23,969999 23,900000 5831200,000000
HPQ 2020-12-28 24,309999 24,629999 24,250000 24,110001 5592900,000000
HPQ 2020-12-24 24,330000 24,450001 24,160000 24,100000 2309800,000000
HPQ 2020-12-23 24,160000 24,459999 24,150000 24,049999 4538500,000000
HPQ 2020-12-22 24,090000 24,370001 24,059999 24,000000 7150200,000000
HPQ 2020-12-21 23,959999 24,200001 23,719999 23,850000 10390200,000000
HPQ 2020-12-18 24,100000 24,530001 24,059999 24,299999 17948100,000000
HPQ 2020-12-17 24,180000 24,290001 23,959999 24,059999 10914900,000000
HPQ 2020-12-16 24,070000 24,299999 23,840000 23,830000 11160100,000000
HPQ 2020-12-15 23,500000 23,780001 23,459999 23,559999 6973600,000000
HPQ 2020-12-14 23,120001 23,520000 23,120001 23,059999 6512300,000000
HPQ 2020-12-11 23,010000 23,350000 22,910000 22,959999 7718900,000000
HPQ 2020-12-10 22,889999 23,440001 22,850000 23,020000 10405000,000000
HPQ 2020-12-09 23,150000 23,790001 23,139999 23,040001 10541100,000000
HPQ 2020-12-08 23,330000 23,760000 23,299999 23,370001 7938400,000000
HPQ 2020-12-07 23,570000 23,889999 23,360001 23,330000 8380900,000000
HPQ 2020-12-04 23,260000 23,879999 23,250000 23,430000 8720500,000000
HPQ 2020-12-03 22,799999 23,430000 22,760000 22,900000 8730600,000000
HPQ 2020-12-02 22,360001 22,980000 22,260000 22,490000 8710000,000000
HPQ 2020-12-01 22,219999 22,590000 22,080000 22,049999 11564600,000000
HPQ 2020-11-30 22,090000 22,290001 21,799999 21,610001 14794200,000000
HPQ 2020-11-27 22,049999 22,389999 22,020000 21,950001 6690200,000000
HPQ 2020-11-25 22,879999 23,350000 21,860001 21,930000 18762300,000000
HPQ 2020-11-24 21,320000 21,940001 21,260000 21,430000 17525300,000000
HPQ 2020-11-23 20,700001 21,270000 20,580000 20,879999 8895700,000000
HPQ 2020-11-20 20,520000 20,690001 20,330000 20,150000 7255900,000000
HPQ 2020-11-19 20,360001 20,580000 20,129999 20,200001 5731600,000000
HPQ 2020-11-18 20,610001 20,950001 20,440001 20,150000 9110300,000000
HPQ 2020-11-17 20,030001 20,900000 19,850000 20,200001 12321500,000000
HPQ 2020-11-16 19,889999 20,389999 19,740000 20,000000 11140100,000000
HPQ 2020-11-13 19,059999 19,660000 19,030001 19,320000 6526600,000000
HPQ 2020-11-12 19,209999 19,360001 18,690001 18,650000 8877500,000000
HPQ 2020-11-11 19,920000 19,950001 19,200001 19,080000 9736400,000000
HPQ 2020-11-10 19,770000 20,080000 19,660000 19,580000 11227200,000000
HPQ 2020-11-09 19,920000 20,600000 19,639999 19,440001 13946800,000000
HPQ 2020-11-06 19,100000 19,340000 18,969999 18,969999 6515700,000000
HPQ 2020-11-05 18,600000 19,200001 18,590000 18,850000 8926200,000000
HPQ 2020-11-04 18,639999 18,670000 18,250000 18,010000 8512600,000000
HPQ 2020-11-03 18,680000 18,790001 18,559999 18,350000 6340200,000000
HPQ 2020-11-02 18,180000 18,490000 18,020000 18,139999 7499100,000000
HPQ 2020-10-30 17,629999 17,969999 17,520000 17,700001 7882600,000000
HPQ 2020-10-29 17,280001 17,910000 17,250000 17,520000 7721800,000000
HPQ 2020-10-28 17,450001 17,750000 17,299999 17,100000 12223900,000000
HPQ 2020-10-27 18,280001 18,379999 17,959999 17,719999 8907300,000000
HPQ 2020-10-26 18,879999 19,000000 18,070000 17,980000 12399800,000000
HPQ 2020-10-23 19,299999 19,450001 19,059999 18,840000 6232100,000000
HPQ 2020-10-22 19,170000 19,450001 18,980000 19,070000 6149500,000000
HPQ 2020-10-21 19,309999 19,469999 19,209999 18,940001 5817100,000000
HPQ 2020-10-20 19,510000 19,760000 19,360001 19,090000 6142600,000000
HPQ 2020-10-19 19,670000 19,770000 19,320000 19,080000 5010500,000000
HPQ 2020-10-16 19,620001 19,820000 19,590000 19,309999 7409100,000000
HPQ 2020-10-15 19,270000 19,580000 19,110001 19,270000 7697800,000000
HPQ 2020-10-14 19,680000 19,930000 19,469999 19,219999 6033400,000000
HPQ 2020-10-13 19,959999 19,969999 19,549999 19,389999 7111600,000000
HPQ 2020-10-12 19,570000 19,850000 19,340000 19,540001 7831400,000000
HPQ 2020-10-09 19,610001 19,680000 19,240000 19,090000 8176000,000000
HPQ 2020-10-08 19,360001 19,510000 19,270000 19,120001 8393500,000000
HPQ 2020-10-07 19,160000 19,309999 19,040001 18,950001 11850000,000000
HPQ 2020-10-06 19,500000 19,600000 18,950001 18,680000 11898900,000000
HPQ 2020-10-05 19,320000 19,590000 19,100000 19,030001 9371300,000000
HPQ 2020-10-02 18,530001 19,309999 18,500000 18,809999 8391100,000000
HPQ 2020-10-01 19,100000 19,280001 18,930000 18,719999 10634200,000000
HPQ 2020-09-30 18,879999 19,320000 18,840000 18,709999 11925400,000000
HPQ 2020-09-29 18,850000 19,150000 18,840000 18,639999 8211400,000000
HPQ 2020-09-28 18,600000 18,950001 18,559999 18,590000 11572100,000000
HPQ 2020-09-25 18,000000 18,459999 17,969999 18,030001 7839200,000000
HPQ 2020-09-24 18,120001 18,420000 17,830000 17,889999 8950500,000000
HPQ 2020-09-23 18,709999 18,950001 18,260000 18,049999 9745200,000000
HPQ 2020-09-22 18,420000 18,590000 18,270000 18,170000 8167500,000000
HPQ 2020-09-21 18,520000 18,580000 18,090000 18,070000 11370400,000000
HPQ 2020-09-18 19,090000 19,250000 18,879999 18,670000 21729600,000000
HPQ 2020-09-17 19,139999 19,260000 18,889999 18,860001 8434100,000000
HPQ 2020-09-16 19,430000 19,760000 19,370001 19,129999 9701400,000000
HPQ 2020-09-15 19,430000 19,760000 19,250000 18,980000 8732700,000000
HPQ 2020-09-14 19,500000 19,629999 19,280001 19,049999 12678100,000000
HPQ 2020-09-11 19,190001 19,469999 19,040001 19,010000 10224500,000000
HPQ 2020-09-10 19,780001 19,840000 18,980000 18,730000 10408300,000000
HPQ 2020-09-09 19,510000 19,830000 19,450001 19,410000 10103400,000000
HPQ 2020-09-08 18,870001 19,980000 18,730000 19,170000 17584200,000000
HPQ 2020-09-04 19,250000 19,500000 18,920000 18,780001 10339300,000000
HPQ 2020-09-03 19,670000 20,049999 19,110001 18,840000 12562400,000000
HPQ 2020-09-02 19,379999 19,900000 19,330000 19,370001 10325900,000000
HPQ 2020-09-01 19,530001 19,549999 19,059999 18,809999 12850600,000000
HPQ 2020-08-31 19,799999 20,170000 19,549999 19,090000 18537600,000000
HPQ 2020-08-28 19,280001 20,180000 18,850000 19,379999 22607800,000000
HPQ 2020-08-27 18,500000 18,860001 18,350000 18,260000 14543400,000000
HPQ 2020-08-26 18,500000 18,580000 18,299999 17,900000 10461000,000000
HPQ 2020-08-25 18,719999 18,799999 18,299999 18,000000 7465100,000000
HPQ 2020-08-24 18,420000 18,830000 18,420000 18,209999 5670000,000000
HPQ 2020-08-21 18,110001 18,299999 17,950001 17,799999 7473800,000000
HPQ 2020-08-20 18,000000 18,219999 17,969999 17,719999 5865500,000000
HPQ 2020-08-19 18,299999 18,490000 18,090000 17,709999 6196900,000000
HPQ 2020-08-18 17,940001 18,270000 17,809999 17,809999 8279000,000000
HPQ 2020-08-17 18,240000 18,330000 17,900000 17,530001 12917000,000000
HPQ 2020-08-14 18,280001 18,350000 18,040001 17,750000 11523000,000000
HPQ 2020-08-13 18,549999 18,719999 18,350000 17,950001 9263200,000000
HPQ 2020-08-12 18,809999 18,860001 18,400000 18,360001 9132400,000000
HPQ 2020-08-11 19,000000 19,430000 18,480000 18,129999 10594000,000000
HPQ 2020-08-10 18,500000 19,040001 18,490000 18,530001 8436300,000000
HPQ 2020-08-07 18,240000 18,469999 18,160000 18,030001 6907700,000000
HPQ 2020-08-06 17,850000 18,360001 17,840000 17,840000 8267200,000000
HPQ 2020-08-05 18,049999 18,219999 17,879999 17,549999 9822400,000000
HPQ 2020-08-04 17,790001 18,020000 17,690001 17,469999 8697100,000000
HPQ 2020-08-03 17,590000 17,879999 17,379999 17,350000 7614300,000000
HPQ 2020-07-31 17,280001 17,629999 17,150000 17,170000 14603400,000000
HPQ 2020-07-30 16,910000 17,299999 16,730000 16,830000 8938700,000000
HPQ 2020-07-29 16,809999 17,209999 16,770000 16,680000 12325900,000000
HPQ 2020-07-28 17,770000 17,870001 16,660000 16,309999 19906000,000000
HPQ 2020-07-27 17,590000 17,860001 17,459999 17,389999 9427300,000000
HPQ 2020-07-24 17,559999 17,650000 17,330000 17,090000 8019400,000000
HPQ 2020-07-23 17,700001 17,930000 17,530001 17,240000 7281300,000000
HPQ 2020-07-22 17,400000 17,799999 17,309999 17,309999 8483400,000000
HPQ 2020-07-21 17,770000 18,030001 17,459999 17,070000 10038400,000000
HPQ 2020-07-20 17,410000 17,709999 17,270000 17,230000 8371400,000000
HPQ 2020-07-17 17,950001 18,000000 17,400000 17,139999 14076400,000000
HPQ 2020-07-16 17,740000 17,969999 17,660000 17,410000 8319300,000000
HPQ 2020-07-15 17,980000 18,360001 17,650000 17,370001 14876500,000000
HPQ 2020-07-14 16,980000 17,830000 16,930000 17,370001 14898500,000000
HPQ 2020-07-13 17,170000 17,610001 16,959999 16,680000 10659000,000000
HPQ 2020-07-10 16,450001 17,070000 16,410000 16,590000 11230100,000000
HPQ 2020-07-09 16,700001 16,740000 16,020000 16,020000 12495000,000000
HPQ 2020-07-08 16,870001 16,900000 16,430000 16,350000 16397400,000000
HPQ 2020-07-07 17,290001 17,389999 16,559999 16,240000 14367300,000000
HPQ 2020-07-06 17,350000 17,629999 17,330000 17,049999 11548700,000000
HPQ 2020-07-02 17,240000 17,600000 16,990000 16,670000 10167400,000000
HPQ 2020-07-01 17,410000 17,590000 16,920000 16,600000 11761700,000000
HPQ 2020-06-30 17,110001 17,469999 16,980000 17,020000 12307100,000000
HPQ 2020-06-29 16,700001 17,280001 16,480000 16,730000 12255900,000000
HPQ 2020-06-26 16,290001 16,760000 16,080000 16,219999 30227400,000000
HPQ 2020-06-25 16,100000 16,400000 15,990000 15,980000 13512000,000000
HPQ 2020-06-24 16,809999 16,850000 16,180000 15,820000 17669700,000000
HPQ 2020-06-23 17,129999 17,350000 16,969999 16,610001 12517300,000000
HPQ 2020-06-22 16,670000 16,950001 16,400000 16,530001 10895000,000000
HPQ 2020-06-19 17,240000 17,350000 16,700001 16,379999 29456100,000000
HPQ 2020-06-18 16,629999 17,100000 16,570000 16,520000 10313100,000000
HPQ 2020-06-17 17,340000 17,379999 16,770000 16,420000 12427500,000000
HPQ 2020-06-16 17,400000 17,610001 16,760000 16,840000 15253100,000000
HPQ 2020-06-15 15,830000 17,000000 15,670000 16,469999 15649900,000000
HPQ 2020-06-12 16,260000 16,430000 15,890000 15,900000 13611900,000000
HPQ 2020-06-11 16,080000 16,379999 15,550000 15,290000 22947700,000000
HPQ 2020-06-10 17,360001 17,420000 16,799999 16,490000 24239900,000000
HPQ 2020-06-09 17,540001 17,660000 17,230000 17,090000 15369200,000000
HPQ 2020-06-08 17,639999 18,330000 17,610001 17,570000 18930900,000000
HPQ 2020-06-05 17,200001 17,639999 17,129999 16,830000 19470700,000000
HPQ 2020-06-04 16,480000 16,870001 16,320000 15,930000 20873100,000000
HPQ 2020-06-03 16,150000 16,980000 16,049999 16,299999 19391500,000000
HPQ 2020-06-02 15,240000 15,870000 15,010000 15,270000 28266700,000000
HPQ 2020-06-01 15,050000 15,580000 14,950000 14,630000 19564600,000000
HSBC 2022-06-27 33,049999 33,224998 32,865002 32,919998 2366673,000000
HSBC 2022-06-24 32,689999 33,049999 32,660000 33,029999 2794853,000000
HSBC 2022-06-23 32,689999 32,709999 31,969999 32,340000 4009727,000000
HSBC 2022-06-22 32,500000 32,930000 32,470001 32,650002 3792388,000000
HSBC 2022-06-21 33,290001 33,290001 32,910000 33,130001 5026699,000000
HSBC 2022-06-17 31,400000 31,555000 30,764999 30,969999 3744512,000000
HSBC 2022-06-16 31,480000 31,770000 31,230000 31,629999 3725319,000000
HSBC 2022-06-15 32,250000 32,360001 31,684999 32,160000 6097102,000000
HSBC 2022-06-14 31,299999 31,405001 30,895000 31,139999 3886717,000000
HSBC 2022-06-13 30,629999 30,900000 30,400000 30,670000 3869533,000000
HSBC 2022-06-10 31,129999 31,170000 30,674999 30,809999 3621862,000000
HSBC 2022-06-09 32,240002 32,275002 31,780001 31,780001 2970291,000000
HSBC 2022-06-08 32,750000 32,814999 32,375000 32,500000 2443653,000000
HSBC 2022-06-07 33,169998 33,485001 33,130001 33,459999 2018661,000000
HSBC 2022-06-06 33,689999 33,810001 33,279999 33,380001 2483390,000000
HSBC 2022-06-03 33,130001 33,240002 32,939999 32,970001 1381934,000000
HSBC 2022-06-02 33,139999 33,369999 32,950001 33,369999 2184836,000000
HSBC 2022-06-01 33,560001 33,560001 32,939999 33,139999 3103881,000000
HSBC 2022-05-31 33,380001 33,709999 33,360001 33,459999 2783306,000000
HSBC 2022-05-27 33,660000 33,759998 33,410000 33,689999 2788932,000000
HSBC 2022-05-26 32,900002 33,150002 32,900002 33,009998 2182241,000000
HSBC 2022-05-25 32,750000 33,080002 32,509998 32,820000 3237816,000000
HSBC 2022-05-24 32,750000 32,860001 32,509998 32,580002 1564631,000000
HSBC 2022-05-23 31,240000 31,660000 31,219999 31,400000 3245900,000000
HSBC 2022-05-20 31,120001 31,120001 30,280001 30,750000 2579334,000000
HSBC 2022-05-19 30,240000 30,670000 30,219999 30,520000 3824340,000000
HSBC 2022-05-18 30,740000 31,040001 30,500000 30,570000 3364601,000000
HSBC 2022-05-17 31,330000 31,520000 31,180000 31,410000 2544954,000000
HSBC 2022-05-13 30,330000 30,780001 30,260000 30,709999 3412345,000000
HSBC 2022-05-12 29,680000 29,900000 29,170000 29,549999 3923102,000000
HSBC 2022-05-11 30,780001 31,160000 30,250000 30,280001 3778173,000000
HSBC 2022-05-10 30,959999 31,010000 30,250000 30,750000 3501317,000000
HSBC 2022-05-09 30,680000 30,740000 30,309999 30,430000 2807274,000000
HSBC 2022-05-06 31,170000 31,320000 30,900000 31,250000 3484298,000000
HSBC 2022-05-05 31,740000 31,900000 31,219999 31,440001 4129098,000000
HSBC 2022-05-04 32,430000 33,009998 32,160000 32,950001 3314561,000000
HSBC 2022-05-03 31,990000 32,349998 31,799999 32,180000 3730902,000000
HSBC 2022-05-02 31,010000 31,129999 30,500000 30,889999 3269472,000000
HSBC 2022-04-29 30,830000 32,310001 30,809999 31,010000 7091974,000000
HSBC 2022-04-27 30,520000 30,639999 30,260000 30,440001 4292304,000000
HSBC 2022-04-26 30,639999 30,709999 29,840000 29,840000 4444567,000000
HSBC 2022-04-25 32,340000 32,439999 31,760000 32,380001 5173518,000000
HSBC 2022-04-22 33,880001 33,910000 33,419998 33,439999 3283227,000000
HSBC 2022-04-21 34,990002 35,060001 34,430000 34,509998 2678249,000000
HSBC 2022-04-20 35,080002 35,240002 34,860001 34,970001 2382887,000000
HSBC 2022-04-19 34,110001 34,380001 34,090000 34,360001 1945041,000000
HSBC 2022-04-18 33,849998 34,110001 33,799999 33,889999 1827920,000000
HSBC 2022-04-14 33,970001 34,130001 33,860001 33,939999 1902254,000000
HSBC 2022-04-13 33,840000 33,970001 33,689999 33,959999 2417713,000000
HSBC 2022-04-12 33,910000 34,119999 33,419998 33,509998 2780703,000000
HSBC 2022-04-11 34,750000 34,919998 34,540001 34,619999 2022527,000000
HSBC 2022-04-08 34,240002 34,619999 34,230000 34,529999 2308221,000000
HSBC 2022-04-07 34,310001 34,450001 33,950001 34,369999 2780714,000000
HSBC 2022-04-06 33,980000 34,419998 33,869999 34,220001 2669401,000000
HSBC 2022-04-05 34,439999 34,680000 34,259998 34,349998 2345885,000000
HSBC 2022-04-04 34,330002 34,669998 34,220001 34,490002 2889164,000000
HSBC 2022-04-01 34,540001 34,650002 34,340000 34,639999 3275031,000000
HSBC 2022-03-31 34,619999 34,689999 34,209999 34,220001 2947073,000000
HSBC 2022-03-30 34,730000 34,790001 34,400002 34,480000 3057899,000000
HSBC 2022-03-29 34,700001 34,720001 34,220001 34,439999 3999846,000000
HSBC 2022-03-28 34,160000 34,250000 33,790001 34,000000 2707581,000000
HSBC 2022-03-25 34,160000 34,380001 34,070000 34,209999 2541975,000000
HSBC 2022-03-24 34,029999 34,220001 33,869999 34,090000 3090792,000000
HSBC 2022-03-23 33,650002 33,889999 33,509998 33,529999 2491368,000000
HSBC 2022-03-22 34,500000 34,509998 34,060001 34,110001 3513345,000000
HSBC 2022-03-21 33,110001 33,209999 32,939999 33,000000 2565417,000000
HSBC 2022-03-18 32,770000 33,259998 32,650002 33,200001 2772351,000000
HSBC 2022-03-17 32,730000 33,270000 32,560001 33,209999 3542304,000000
HSBC 2022-03-16 32,139999 32,689999 32,049999 32,680000 5313763,000000
HSBC 2022-03-15 31,559999 31,620001 31,250000 31,549999 4000346,000000
HSBC 2022-03-14 31,680000 32,290001 31,629999 31,830000 3871464,000000
HSBC 2022-03-11 31,469999 31,620001 31,110001 31,120001 3811962,000000
HSBC 2022-03-10 31,340000 31,469999 30,940001 31,270000 4481923,000000
HSBC 2022-03-09 32,259998 32,450001 31,969999 32,180000 5761427,000000
HSBC 2022-03-08 31,320000 32,009998 30,900000 31,370001 8855119,000000
HSBC 2022-03-07 31,320000 31,430000 30,450001 30,590000 7432919,000000
HSBC 2022-03-04 31,540001 31,620001 30,879999 31,230000 8133597,000000
HSBC 2022-03-03 33,740002 33,869999 33,080002 33,250000 5127406,000000
HSBC 2022-03-02 33,709999 34,230000 33,610001 34,049999 4732213,000000
HSBC 2022-03-01 33,810001 33,950001 32,830002 33,160000 5926764,000000
HSBC 2022-02-28 33,869999 34,610001 33,869999 34,540001 5310289,000000
HSBC 2022-02-25 35,709999 36,310001 35,650002 36,270000 4604827,000000
HSBC 2022-02-24 34,509998 34,900002 33,869999 34,889999 6802567,000000
HSBC 2022-02-23 37,330002 37,540001 36,830002 36,950001 3056021,000000
HSBC 2022-02-22 37,009998 37,360001 36,840000 37,090000 3815274,000000
HSBC 2022-02-18 36,840000 37,040001 36,730000 36,810001 2640877,000000
HSBC 2022-02-17 36,580002 36,750000 36,330002 36,500000 2763733,000000
HSBC 2022-02-16 36,910000 37,330002 36,900002 37,160000 3119581,000000
HSBC 2022-02-15 37,490002 37,630001 37,290001 37,419998 2962366,000000
HSBC 2022-02-14 37,849998 37,900002 37,290001 37,529999 4679406,000000
HSBC 2022-02-11 38,090000 38,610001 37,720001 37,810001 4947646,000000
HSBC 2022-02-10 37,869999 38,240002 37,759998 37,860001 2859141,000000
HSBC 2022-02-09 37,970001 38,080002 37,779999 37,799999 2891330,000000
HSBC 2022-02-08 38,169998 38,310001 38,029999 38,250000 3104719,000000
HSBC 2022-02-07 37,419998 37,720001 37,270000 37,549999 3026157,000000
HSBC 2022-02-04 36,740002 37,200001 36,680000 37,099998 2794911,000000
HSBC 2022-02-03 37,380001 37,490002 36,869999 36,939999 2802070,000000
HSBC 2022-02-02 37,020000 37,290001 36,930000 37,230000 2270710,000000
HSBC 2022-02-01 36,430000 36,930000 36,400002 36,880001 3328150,000000
HSBC 2022-01-31 35,680000 35,680000 35,299999 35,570000 2187657,000000
HSBC 2022-01-28 35,500000 35,520000 35,040001 35,450001 2836673,000000
HSBC 2022-01-27 36,389999 36,599998 35,560001 35,750000 4901664,000000
HSBC 2022-01-26 35,400002 35,450001 34,790001 35,060001 3463713,000000
HSBC 2022-01-25 34,130001 34,680000 33,750000 34,500000 4584589,000000
HSBC 2022-01-24 33,439999 33,540001 32,810001 33,529999 4612927,000000
HSBC 2022-01-21 34,139999 34,240002 33,790001 33,869999 3343595,000000
HSBC 2022-01-20 34,490002 34,820000 34,270000 34,310001 2378675,000000
HSBC 2022-01-19 35,020000 35,110001 34,689999 34,770000 2658914,000000
HSBC 2022-01-18 35,020000 35,150002 34,910000 35,029999 3339559,000000
HSBC 2022-01-14 35,099998 35,380001 35,020000 35,349998 4300992,000000
HSBC 2022-01-13 34,880001 35,259998 34,840000 35,000000 3744222,000000
HSBC 2022-01-12 34,150002 34,340000 34,099998 34,279999 2810329,000000
HSBC 2022-01-11 33,520000 33,759998 33,419998 33,730000 2904532,000000
HSBC 2022-01-10 33,369999 33,400002 33,200001 33,330002 2925637,000000
HSBC 2022-01-07 32,549999 32,830002 32,529999 32,740002 2867845,000000
HSBC 2022-01-06 32,330002 32,480000 32,220001 32,450001 3986955,000000
HSBC 2022-01-05 31,690001 31,900000 31,530001 31,549999 4221203,000000
HSBC 2022-01-04 31,700001 31,990000 31,680000 31,820000 4211651,000000
HSBC 2022-01-03 30,379999 30,590000 30,330000 30,450001 1700484,000000
HSBC 2021-12-31 30,170000 30,250000 30,059999 30,150000 691988,000000
HSBC 2021-12-30 30,280001 30,410000 30,139999 30,170000 1994632,000000
HSBC 2021-12-29 30,270000 30,350000 30,139999 30,219999 2267488,000000
HSBC 2021-12-28 29,889999 30,320000 29,889999 30,150000 2091861,000000
HSBC 2021-12-27 29,930000 30,110001 29,750000 30,070000 1310939,000000
HSBC 2021-12-23 29,889999 30,090000 29,850000 29,870001 1755877,000000
HSBC 2021-12-22 29,480000 29,650000 29,420000 29,600000 1929170,000000
HSBC 2021-12-21 29,350000 29,490000 29,330000 29,360001 1903207,000000
HSBC 2021-12-20 29,650000 29,400000 29,059999 29,290001 2610458,000000
HSBC 2021-12-17 29,650000 29,660000 29,270000 29,299999 2593580,000000
HSBC 2021-12-16 29,770000 29,900000 29,580000 29,670000 3048891,000000
HSBC 2021-12-15 28,959999 28,959999 28,530001 28,780001 1880901,000000
HSBC 2021-12-14 28,620001 28,940001 28,629999 28,730000 2014605,000000
HSBC 2021-12-13 28,740000 28,760000 28,379999 28,410000 2000373,000000
HSBC 2021-12-10 29,090000 29,120001 28,920000 29,090000 1098160,000000
HSBC 2021-12-09 28,990000 29,129999 28,870001 29,080000 1372265,000000
HSBC 2021-12-08 29,110001 29,260000 29,000000 29,049999 1283880,000000
HSBC 2021-12-07 29,170000 29,389999 29,129999 29,309999 2050561,000000
HSBC 2021-12-06 28,850000 28,990000 28,760000 28,830000 2295057,000000
HSBC 2021-12-03 28,670000 28,750000 28,240000 28,420000 3415076,000000
HSBC 2021-12-02 28,440001 28,820000 28,410000 28,670000 2591428,000000
HSBC 2021-12-01 28,370001 28,540001 27,840000 27,850000 2626300,000000
HSBC 2021-11-30 27,830000 27,910000 27,559999 27,680000 2810803,000000
HSBC 2021-11-29 28,059999 28,129999 27,620001 27,840000 2143803,000000
HSBC 2021-11-26 27,969999 28,000000 27,510000 27,770000 2290475,000000
HSBC 2021-11-24 29,469999 29,660000 29,459999 29,610001 1181484,000000
HSBC 2021-11-23 29,650000 29,799999 29,510000 29,620001 1904151,000000
HSBC 2021-11-22 29,090000 29,320000 29,059999 29,100000 1795374,000000
HSBC 2021-11-19 28,969999 29,150000 28,780001 29,100000 1690061,000000
HSBC 2021-11-18 29,580000 29,650000 29,450001 29,540001 1448044,000000
HSBC 2021-11-17 29,780001 29,799999 29,500000 29,549999 1470141,000000
HSBC 2021-11-16 29,510000 29,660000 29,420000 29,490000 1941493,000000
HSBC 2021-11-15 29,240000 29,360001 29,180000 29,280001 2186205,000000
HSBC 2021-11-12 28,930000 29,070000 28,900000 29,000000 1607511,000000
HSBC 2021-11-11 29,000000 29,090000 28,930000 28,990000 1166990,000000
HSBC 2021-11-10 29,100000 29,219999 28,870001 28,900000 1332101,000000
HSBC 2021-11-09 29,129999 29,190001 28,950001 29,030001 1329092,000000
HSBC 2021-11-08 29,459999 29,620001 29,240000 29,250000 1723131,000000
HSBC 2021-11-05 29,570000 29,680000 29,270000 29,320000 1904775,000000
HSBC 2021-11-04 29,500000 29,510000 29,020000 29,250000 2613552,000000
HSBC 2021-11-03 30,049999 30,450001 30,049999 30,299999 1509853,000000
HSBC 2021-11-02 29,969999 30,240000 29,840000 30,200001 1734135,000000
HSBC 2021-11-01 30,400000 30,580000 30,360001 30,559999 1525822,000000
HSBC 2021-10-29 30,340000 30,400000 29,990000 30,070000 1915009,000000
HSBC 2021-10-28 30,370001 30,540001 30,270000 30,410000 1368716,000000
HSBC 2021-10-27 30,520000 30,770000 30,340000 30,420000 1462304,000000
HSBC 2021-10-26 30,650000 30,889999 30,629999 30,719999 2703907,000000
HSBC 2021-10-25 30,290001 30,540001 30,219999 30,500000 1981249,000000
HSBC 2021-10-22 29,950001 30,139999 29,850000 30,020000 1715742,000000
HSBC 2021-10-21 30,000000 30,090000 29,879999 30,000000 1803410,000000
HSBC 2021-10-20 29,600000 30,010000 29,570000 29,940001 1374332,000000
HSBC 2021-10-19 29,840000 29,889999 29,750000 29,860001 1197742,000000
HSBC 2021-10-18 29,680000 29,790001 29,610001 29,660000 1542834,000000
HSBC 2021-10-15 29,860001 30,059999 29,580000 29,969999 2595556,000000
HSBC 2021-10-14 29,330000 29,400000 29,080000 29,190001 1482995,000000
HSBC 2021-10-13 28,990000 29,120001 28,730000 29,020000 2487893,000000
HSBC 2021-10-12 28,980000 29,150000 28,889999 29,030001 2670086,000000
HSBC 2021-10-11 29,160000 29,379999 28,790001 28,799999 4677399,000000
HSBC 2021-10-08 28,410000 28,620001 28,370001 28,469999 2074198,000000
HSBC 2021-10-07 28,360001 28,459999 28,150000 28,180000 3369825,000000
HSBC 2021-10-06 27,650000 27,790001 27,420000 27,709999 4205698,000000
HSBC 2021-10-05 26,559999 26,959999 26,440001 26,879999 2808474,000000
HSBC 2021-10-04 26,290001 26,540001 26,049999 26,100000 2116952,000000
HSBC 2021-10-01 26,209999 26,520000 26,100000 26,379999 1606751,000000
HSBC 2021-09-30 26,430000 26,480000 26,070000 26,150000 1892891,000000
HSBC 2021-09-29 26,410000 26,480000 26,129999 26,340000 1852273,000000
HSBC 2021-09-28 26,350000 26,450001 25,850000 25,959999 2409593,000000
HSBC 2021-09-27 26,260000 26,580000 26,240000 26,500000 2408425,000000
HSBC 2021-09-24 25,660000 25,790001 25,559999 25,760000 2685970,000000
HSBC 2021-09-23 25,610001 25,959999 25,600000 25,840000 2745626,000000
HSBC 2021-09-22 25,430000 25,690001 25,360001 25,370001 3365891,000000
HSBC 2021-09-21 24,870001 24,889999 24,400000 24,530001 3509838,000000
HSBC 2021-09-20 25,160000 25,160000 24,309999 24,610001 5178950,000000
HSBC 2021-09-17 26,160000 26,200001 25,719999 25,750000 3301445,000000
HSBC 2021-09-16 25,760000 25,790001 25,389999 25,490000 2080186,000000
HSBC 2021-09-15 25,740000 25,910000 25,690001 25,750000 1940849,000000
HSBC 2021-09-14 26,240000 26,260000 25,610001 25,639999 2311990,000000
HSBC 2021-09-13 26,240000 26,420000 26,170000 26,330000 1308221,000000
HSBC 2021-09-10 26,180000 26,180000 25,920000 25,980000 1770516,000000
HSBC 2021-09-09 25,959999 26,230000 25,879999 25,990000 1605174,000000
HSBC 2021-09-08 26,260000 26,309999 26,070000 26,090000 1949684,000000
HSBC 2021-09-07 26,320000 26,559999 26,240000 26,250000 2102517,000000
HSBC 2021-09-03 26,600000 26,740000 26,559999 26,610001 1651501,000000
HSBC 2021-09-02 26,520000 26,809999 26,490000 26,620001 1488650,000000
HSBC 2021-09-01 26,760000 26,790001 26,590000 26,670000 1516896,000000
HSBC 2021-08-31 26,430000 26,740000 26,389999 26,440001 2199364,000000
HSBC 2021-08-30 27,139999 27,139999 26,680000 26,680000 1402121,000000
HSBC 2021-08-27 26,959999 27,190001 26,940001 27,150000 1366665,000000
HSBC 2021-08-26 27,330000 27,360001 26,950001 26,969999 1541450,000000
HSBC 2021-08-25 27,230000 27,500000 27,080000 27,389999 1615308,000000
HSBC 2021-08-24 26,660000 26,930000 26,660000 26,879999 2561364,000000
HSBC 2021-08-23 27,030001 27,240000 27,010000 27,170000 1701779,000000
HSBC 2021-08-20 26,920000 27,190001 26,870001 27,150000 2107389,000000
HSBC 2021-08-19 27,080000 27,219999 26,850000 26,959999 2667218,000000
HSBC 2021-08-18 27,670000 28,049999 27,629999 27,780001 1987383,000000
HSBC 2021-08-17 27,850000 27,980000 27,670000 27,889999 1933561,000000
HSBC 2021-08-16 28,180000 28,190001 27,969999 28,180000 1688369,000000
HSBC 2021-08-13 28,600000 28,650000 28,410000 28,440001 1232437,000000
HSBC 2021-08-12 28,500000 28,540001 28,250000 28,469999 1465342,000000
HSBC 2021-08-11 28,549999 28,670000 28,480000 28,629999 1785396,000000
HSBC 2021-08-10 28,080000 28,420000 28,030001 28,340000 2096351,000000
HSBC 2021-08-09 2837,000000 28,530001 28,280001 28,389999 1158783,000000
HSBC 2021-08-06 28,250000 28,480000 28,200001 28,410000 1859828,000000
HSBC 2021-08-05 27,870001 28,120001 27,809999 28,110001 1240317,000000
HSBC 2021-08-04 27,709999 27,940001 27,660000 27,809999 2116540,000000
HSBC 2021-08-03 27,680000 27,900000 27,330000 27,860001 2053854,000000
HSBC 2021-08-02 27,540001 27,740000 27,320000 27,430000 2903500,000000
HSBC 2021-07-30 27,670000 27,930000 27,510000 27,570000 1567769,000000
HSBC 2021-07-29 28,120001 28,170000 27,799999 27,820000 1335112,000000
HSBC 2021-07-28 27,340000 27,780001 27,350000 27,709999 2431013,000000
HSBC 2021-07-27 27,709999 28,010000 27,540001 27,950001 1901914,000000
HSBC 2021-07-26 27,629999 27,959999 27,629999 27,809999 2408080,000000
HSBC 2021-07-23 27,850000 27,840000 27,520000 27,610001 2388447,000000
HSBC 2021-07-22 27,840000 27,850000 27,469999 27,520000 1990997,000000
HSBC 2021-07-21 27,840000 27,850000 27,530001 27,629999 547366,000000
HSBC 2021-07-20 26,510000 27,129999 26,459999 27,040001 2916242,000000
HSBC 2021-07-19 26,990000 27,070000 26,690001 26,790001 3017749,000000
HSBC 2021-07-16 28,040001 28,080000 27,629999 27,700001 2696158,000000
HSBC 2021-07-15 28,190001 28,430000 28,160000 28,320000 1510062,000000
HSBC 2021-07-14 28,770000 28,889999 28,379999 28,549999 1458968,000000
HSBC 2021-07-13 28,610001 28,670000 28,420000 28,650000 2055119,000000
HSBC 2021-07-12 28,290001 28,750000 28,160000 28,629999 1977284,000000
HSBC 2021-07-09 28,379999 28,820000 28,160000 28,719999 2070452,000000
HSBC 2021-07-08 28,190001 28,330000 28,000000 28,170000 2107387,000000
HSBC 2021-07-07 28,559999 28,889999 28,480000 28,799999 1642698,000000
HSBC 2021-07-06 29,059999 29,059999 28,540001 28,709999 1821498,000000
HSBC 2021-07-02 28,920000 28,940001 28,650000 28,840000 2182766,000000
HSBC 2021-07-01 29,100000 29,190001 29,000000 29,180000 1172515,000000
HSBC 2021-06-30 28,860001 29,040001 28,750000 28,850000 1189988,000000
HSBC 2021-06-29 29,240000 29,350000 28,950001 28,969999 1274599,000000
HSBC 2021-06-28 29,450001 29,469999 29,129999 29,309999 1389765,000000
HSBC 2021-06-25 29,760000 29,870001 29,650000 29,780001 1081463,000000
HSBC 2021-06-24 29,540001 29,680000 29,430000 29,590000 1098058,000000
HSBC 2021-06-23 29,570000 29,680000 29,340000 29,410000 1574370,000000
HSBC 2021-06-22 29,520000 29,559999 29,330000 29,430000 1545495,000000
HSBC 2021-06-21 29,559999 29,780001 29,500000 29,740000 2394461,000000
HSBC 2021-06-18 29,879999 29,959999 29,530001 29,559999 3359520,000000
HSBC 2021-06-17 31,090000 31,139999 30,450001 30,580000 2766650,000000
HSBC 2021-06-16 30,910000 31,020000 30,680000 30,900000 2451426,000000
HSBC 2021-06-15 30,580000 31,000000 30,559999 30,830000 2501144,000000
HSBC 2021-06-14 31,020000 31,129999 30,900000 30,969999 1304727,000000
HSBC 2021-06-11 30,650000 30,860001 30,549999 30,850000 1327961,000000
HSBC 2021-06-10 31,049999 31,120001 30,700001 30,700001 1750864,000000
HSBC 2021-06-09 31,070000 31,100000 30,830000 30,860001 1589606,000000
HSBC 2021-06-08 31,420000 31,500000 31,309999 31,350000 1125595,000000
HSBC 2021-06-07 31,610001 31,620001 31,459999 31,530001 1163841,000000
HSBC 2021-06-04 31,549999 31,549999 31,320000 31,500000 1298682,000000
HSBC 2021-06-03 31,799999 31,879999 31,490000 31,540001 2132589,000000
HSBC 2021-06-02 31,879999 32,150002 31,730000 32,060001 2988664,000000
HSBC 2021-06-01 31,690001 31,860001 31,610001 31,650000 2970655,000000
HSBC 2021-05-28 32,230000 32,430000 32,130001 32,380001 2305674,000000
HSBC 2021-05-27 31,780001 32,029999 31,750000 31,959999 2012000,000000
HSBC 2021-05-26 31,160000 31,690001 31,120001 31,530001 1181300,000000
HSBC 2021-05-25 31,860001 31,990000 31,459999 31,510000 1554700,000000
HSBC 2021-05-24 31,320000 31,629999 31,250000 31,570000 1798600,000000
HSBC 2021-05-21 31,530001 31,559999 31,320000 31,430000 996300,000000
HSBC 2021-05-20 31,440001 31,580000 31,320000 31,490000 1103000,000000
HSBC 2021-05-19 31,219999 31,540001 30,969999 31,510000 1736000,000000
HSBC 2021-05-18 31,730000 31,870001 31,430000 31,430000 1196800,000000
HSBC 2021-05-17 31,209999 31,530001 31,070000 31,400000 1879900,000000
HSBC 2021-05-14 31,459999 31,790001 31,440001 31,730000 2284500,000000
HSBC 2021-05-13 30,780001 31,219999 30,730000 31,160000 2265800,000000
HSBC 2021-05-12 31,240000 31,410000 30,760000 30,809999 2816100,000000
HSBC 2021-05-11 31,040001 31,410000 30,889999 31,180000 2175800,000000
HSBC 2021-05-10 32,000000 32,169998 31,790001 31,809999 1498100,000000
HSBC 2021-05-07 31,190001 31,629999 31,129999 31,600000 1079300,000000
HSBC 2021-05-06 31,610001 31,680000 31,350000 31,620001 1471700,000000
HSBC 2021-05-05 31,450001 31,600000 31,450001 31,510000 1058600,000000
HSBC 2021-05-04 30,900000 31,040001 30,480000 30,709999 2142400,000000
HSBC 2021-05-03 30,629999 30,780001 30,430000 30,650000 3101900,000000
HSBC 2021-04-30 31,530001 31,559999 31,180000 31,219999 1464300,000000
HSBC 2021-04-29 31,860001 31,900000 31,580000 31,719999 2535700,000000
HSBC 2021-04-28 30,650000 30,969999 30,629999 30,830000 2403000,000000
HSBC 2021-04-27 30,330000 30,730000 30,290001 30,719999 2871000,000000
HSBC 2021-04-26 29,280001 29,480000 29,270000 29,330000 2258900,000000
HSBC 2021-04-23 28,650000 29,150000 28,580000 29,030001 1050300,000000
HSBC 2021-04-22 28,700001 28,920000 28,559999 28,620001 2035200,000000
HSBC 2021-04-21 28,790001 29,230000 28,740000 29,190001 1223200,000000
HSBC 2021-04-20 29,340000 29,370001 29,000000 29,059999 2014700,000000
HSBC 2021-04-19 29,889999 30,010000 29,750000 29,770000 1885600,000000
HSBC 2021-04-16 29,459999 29,639999 29,400000 29,590000 1595500,000000
HSBC 2021-04-15 29,320000 29,350000 28,990000 29,270000 1545500,000000
HSBC 2021-04-14 29,190001 29,610001 29,190001 29,480000 2002000,000000
HSBC 2021-04-13 29,250000 29,350000 29,100000 29,250000 1595200,000000
HSBC 2021-04-12 29,799999 29,920000 29,620001 29,740000 1081500,000000
HSBC 2021-04-09 30,120001 30,200001 29,830000 29,900000 1604900,000000
HSBC 2021-04-08 30,090000 30,309999 29,830000 30,290001 3561800,000000
HSBC 2021-04-07 29,730000 29,870001 29,580000 29,740000 2142200,000000
HSBC 2021-04-06 29,500000 29,700001 29,320000 29,350000 1689600,000000
HSBC 2021-04-05 29,520000 29,639999 29,379999 29,469999 779300,000000
HSBC 2021-04-01 29,230000 29,299999 29,059999 29,260000 2433900,000000
HSBC 2021-03-31 29,379999 29,440001 29,080000 29,139999 2120900,000000
HSBC 2021-03-30 29,250000 29,580000 29,200001 29,440001 1790300,000000
HSBC 2021-03-29 28,940001 29,120001 28,760000 28,980000 1473900,000000
HSBC 2021-03-26 29,090000 29,250000 28,930000 29,160000 1735600,000000
HSBC 2021-03-25 28,570000 29,110001 28,559999 29,030001 2237200,000000
HSBC 2021-03-24 28,770000 29,110001 28,750000 28,750000 2480700,000000
HSBC 2021-03-23 29,100000 29,320000 29,000000 29,020000 1591100,000000
HSBC 2021-03-22 29,500000 29,510000 29,260000 29,340000 1678700,000000
HSBC 2021-03-19 29,590000 30,000000 29,309999 29,940001 3088800,000000
HSBC 2021-03-18 30,190001 30,920000 30,180000 30,400000 3788400,000000
HSBC 2021-03-17 29,840000 30,030001 29,610001 29,840000 2479800,000000
HSBC 2021-03-16 29,639999 29,639999 29,100000 29,389999 1770400,000000
HSBC 2021-03-15 29,540001 29,590000 29,209999 29,580000 1760900,000000
HSBC 2021-03-12 29,570000 29,820000 29,559999 29,740000 2153300,000000
HSBC 2021-03-11 29,690001 29,840000 29,480000 29,580000 2304400,000000
HSBC 2021-03-10 31,070000 31,150000 30,870001 30,330000 1993900,000000
HSBC 2021-03-09 31,070000 31,150000 30,860001 30,160000 2107800,000000
HSBC 2021-03-08 31,340000 31,590000 31,110001 30,660000 2678000,000000
HSBC 2021-03-05 30,740000 30,760000 30,090000 29,900000 2556700,000000
HSBC 2021-03-04 29,950001 30,000000 29,400000 28,969999 2733800,000000
HSBC 2021-03-03 30,010000 30,309999 29,969999 29,309999 2048000,000000
HSBC 2021-03-02 29,680000 29,840000 29,510000 28,910000 1939300,000000
HSBC 2021-03-01 29,299999 29,500000 29,170000 28,660000 2239700,000000
HSBC 2021-02-26 30,090000 30,090000 29,530001 28,990000 3278800,000000
HSBC 2021-02-25 31,150000 31,209999 30,059999 29,450001 4418500,000000
HSBC 2021-02-24 29,959999 30,430000 29,900000 29,629999 2489500,000000
HSBC 2021-02-23 29,959999 30,240000 29,690001 29,129999 2716100,000000
HSBC 2021-02-22 29,900000 30,340000 29,760000 29,260000 2766000,000000
HSBC 2021-02-19 29,700001 29,910000 29,490000 28,850000 1548300,000000
HSBC 2021-02-18 29,290001 29,420000 29,030001 28,690001 2195000,000000
HSBC 2021-02-17 29,690001 29,950001 29,590000 29,190001 1871200,000000
HSBC 2021-02-16 29,299999 29,820000 29,200001 29,049999 2646300,000000
HSBC 2021-02-12 27,600000 27,860001 27,580000 27,129999 1301300,000000
HSBC 2021-02-11 27,389999 27,430000 27,209999 26,670000 1054200,000000
HSBC 2021-02-10 27,760000 27,790001 27,450001 26,879999 1852100,000000
HSBC 2021-02-09 27,110001 27,389999 27,080000 26,639999 2330600,000000
HSBC 2021-02-08 26,910000 27,030001 26,690001 26,180000 2107100,000000
HSBC 2021-02-05 27,090000 27,150000 26,660000 26,090000 1587800,000000
HSBC 2021-02-04 26,799999 27,049999 26,799999 26,309999 2143600,000000
HSBC 2021-02-03 26,330000 26,570000 26,299999 25,850000 1646900,000000
HSBC 2021-02-02 26,459999 26,730000 26,410000 25,950001 1515900,000000
HSBC 2021-02-01 26,420000 26,440001 26,139999 25,670000 1203200,000000
HSBC 2021-01-29 26,469999 26,520000 26,059999 25,520000 2470200,000000
HSBC 2021-01-28 26,879999 27,270000 26,750000 26,459999 2074600,000000
HSBC 2021-01-27 27,530001 27,559999 27,209999 26,629999 1926600,000000
HSBC 2021-01-26 27,500000 27,559999 27,379999 26,840000 1751900,000000
HSBC 2021-01-25 27,209999 27,400000 27,080000 26,639999 2032200,000000
HSBC 2021-01-22 27,780001 27,910000 27,650000 27,150000 1340300,000000
HSBC 2021-01-21 28,610001 28,639999 28,240000 27,760000 2084400,000000
HSBC 2021-01-20 27,750000 27,840000 27,620001 27,139999 1193100,000000
HSBC 2021-01-19 27,980000 28,030001 27,730000 27,330000 1935000,000000
HSBC 2021-01-15 27,500000 27,590000 27,129999 26,690001 1907900,000000
HSBC 2021-01-14 27,650000 28,000000 27,639999 27,120001 2371000,000000
HSBC 2021-01-13 27,490000 27,650000 27,360001 26,760000 2211600,000000
HSBC 2021-01-12 28,000000 28,080000 27,840000 27,330000 1565100,000000
HSBC 2021-01-11 27,250000 27,600000 27,250000 26,830000 1661000,000000
HSBC 2021-01-08 28,030001 28,080000 27,650000 27,200001 2092000,000000
HSBC 2021-01-07 28,040001 28,290001 27,959999 27,389999 3532400,000000
HSBC 2021-01-06 27,570000 28,320000 27,500000 27,530001 7157300,000000
HSBC 2021-01-05 25,570000 25,940001 25,530001 25,299999 2697300,000000
HSBC 2021-01-04 26,059999 26,180000 25,660000 25,120001 2713300,000000
HSBC 2020-12-31 25,760000 25,930000 25,750000 25,280001 1314500,000000
HSBC 2020-12-30 26,160000 26,180000 25,850000 25,309999 1698600,000000
HSBC 2020-12-29 26,010000 26,059999 25,760000 25,200001 1646400,000000
HSBC 2020-12-28 25,940001 25,980000 25,790001 25,230000 2376900,000000
HSBC 2020-12-24 26,129999 26,150000 25,959999 25,420000 536500,000000
HSBC 2020-12-23 25,620001 26,139999 25,620001 25,400000 2789100,000000
HSBC 2020-12-22 25,639999 25,680000 25,450001 24,910000 1909900,000000
HSBC 2020-12-21 25,129999 25,680000 25,080000 24,959999 3313800,000000
HSBC 2020-12-18 26,580000 26,580000 26,000000 25,570000 2589600,000000
HSBC 2020-12-17 26,930000 26,980000 26,670000 26,049999 1688000,000000
HSBC 2020-12-16 26,790001 26,910000 26,570000 26,020000 1777200,000000
HSBC 2020-12-15 26,740000 27,049999 26,629999 26,290001 2977200,000000
HSBC 2020-12-14 27,040001 27,129999 26,650000 26,040001 2319900,000000
HSBC 2020-12-11 26,500000 26,600000 26,370001 25,910000 1852400,000000
HSBC 2020-12-10 26,309999 27,180000 26,309999 26,129999 3266600,000000
HSBC 2020-12-09 27,209999 27,270000 26,700001 26,260000 2448100,000000
HSBC 2020-12-08 26,510000 26,740000 26,490000 25,980000 2883600,000000
HSBC 2020-12-07 27,520000 27,530001 27,260000 26,660000 3040600,000000
HSBC 2020-12-04 28,620001 28,740000 28,299999 27,690001 2614100,000000
HSBC 2020-12-03 28,129999 28,480000 28,030001 27,480000 2750700,000000
HSBC 2020-12-02 27,459999 27,950001 27,379999 27,110001 3005600,000000
HSBC 2020-12-01 26,690001 27,309999 26,660000 26,629999 3364200,000000
HSBC 2020-11-30 26,389999 26,420000 25,870001 25,270000 3536400,000000
HSBC 2020-11-27 26,860001 27,070000 26,799999 26,240000 2204100,000000
HSBC 2020-11-25 26,600000 26,790001 26,330000 26,100000 2635700,000000
HSBC 2020-11-24 26,160000 26,709999 26,160000 26,020000 5645200,000000
HSBC 2020-11-23 25,459999 25,620001 25,459999 24,990000 2687600,000000
HSBC 2020-11-20 25,320000 25,430000 25,200001 24,660000 1933100,000000
HSBC 2020-11-19 25,139999 25,389999 25,020000 24,770000 2017100,000000
HSBC 2020-11-18 25,520000 25,690001 25,240000 24,629999 2212800,000000
HSBC 2020-11-17 24,670000 24,950001 24,520000 24,309999 2804700,000000
HSBC 2020-11-16 25,559999 25,639999 25,370001 24,870001 2717000,000000
HSBC 2020-11-13 24,430000 24,610001 24,400000 23,940001 2703800,000000
HSBC 2020-11-12 24,370001 24,450001 24,219999 23,670000 3298700,000000
HSBC 2020-11-11 25,350000 25,600000 25,070000 24,700001 5875600,000000
HSBC 2020-11-10 24,590000 24,760000 24,459999 23,870001 4017100,000000
HSBC 2020-11-09 24,520000 24,740000 24,340000 24,000000 7283900,000000
HSBC 2020-11-06 22,420000 22,440001 22,160000 21,740000 2312100,000000
HSBC 2020-11-05 21,900000 22,129999 21,809999 21,490000 2780400,000000
HSBC 2020-11-04 21,730000 21,770000 21,420000 20,950001 4185400,000000
HSBC 2020-11-03 22,440001 22,690001 22,320000 22,000000 6205600,000000
HSBC 2020-11-02 21,400000 21,490000 21,240000 20,889999 2516000,000000
HSBC 2020-10-30 20,910000 21,000000 20,730000 20,469999 3048000,000000
HSBC 2020-10-29 20,790001 21,190001 20,580000 20,639999 3685500,000000
HSBC 2020-10-28 20,719999 20,799999 20,430000 20,020000 3861600,000000
HSBC 2020-10-27 21,830000 21,830000 21,410000 21,000000 4722700,000000
HSBC 2020-10-26 21,070000 21,080000 20,650000 20,230000 5468500,000000
HSBC 2020-10-23 21,020000 21,040001 20,750000 20,379999 5142400,000000
HSBC 2020-10-22 19,850000 20,250000 19,840000 19,680000 2647700,000000
HSBC 2020-10-21 19,820000 19,980000 19,799999 19,400000 2030100,000000
HSBC 2020-10-20 19,860001 20,090000 19,830000 19,430000 2119800,000000
HSBC 2020-10-19 19,879999 20,100000 19,760000 19,360001 2858400,000000
HSBC 2020-10-16 19,629999 19,799999 19,580000 19,230000 1808600,000000
HSBC 2020-10-15 19,070000 19,400000 19,020000 18,930000 2195200,000000
HSBC 2020-10-14 19,440001 19,540001 19,230000 18,770000 2996600,000000
HSBC 2020-10-13 19,840000 19,860001 19,629999 19,290001 2888600,000000
HSBC 2020-10-12 20,250000 20,250000 20,090000 19,760000 2303200,000000
HSBC 2020-10-09 20,320000 20,350000 20,049999 19,639999 2152200,000000
HSBC 2020-10-08 20,320000 20,400000 20,209999 19,830000 2361800,000000
HSBC 2020-10-07 20,309999 20,440001 20,240000 19,879999 2584500,000000
HSBC 2020-10-06 20,230000 20,360001 19,940001 19,510000 4144900,000000
HSBC 2020-10-05 19,910000 20,090000 19,850000 19,480000 2690800,000000
HSBC 2020-10-02 19,540001 20,059999 19,530001 19,389999 4990800,000000
HSBC 2020-10-01 19,639999 19,680000 19,370001 19,040001 2858300,000000
HSBC 2020-09-30 19,530001 19,709999 19,490000 19,110001 4283300,000000
HSBC 2020-09-29 19,260000 19,500000 19,170000 18,930000 6594100,000000
HSBC 2020-09-28 19,799999 19,990000 19,639999 19,480000 6159800,000000
HSBC 2020-09-25 18,010000 18,120001 17,950001 17,670000 3674000,000000
HSBC 2020-09-24 18,400000 18,540001 18,200001 17,950001 3656000,000000
HSBC 2020-09-23 18,690001 18,850000 18,360001 17,980000 3992100,000000
HSBC 2020-09-22 18,690001 18,780001 18,260000 17,910000 4592200,000000
HSBC 2020-09-21 18,570000 18,780001 18,379999 18,190001 6124500,000000
HSBC 2020-09-18 19,850000 19,900000 19,700001 19,250000 4128100,000000
HSBC 2020-09-17 20,040001 20,240000 20,000000 19,650000 2274300,000000
HSBC 2020-09-16 20,330000 20,559999 20,260000 19,900000 2409200,000000
HSBC 2020-09-15 20,870001 20,870001 20,639999 20,209999 2528700,000000
HSBC 2020-09-14 20,820000 20,860001 20,620001 20,139999 2286600,000000
HSBC 2020-09-11 20,600000 20,709999 20,540001 20,170000 2486500,000000
HSBC 2020-09-10 21,010000 21,120001 20,690001 20,209999 2903000,000000
HSBC 2020-09-09 21,270000 21,370001 21,150000 20,700001 3462000,000000
HSBC 2020-09-08 20,930000 21,000000 20,799999 20,370001 3358800,000000
HSBC 2020-09-04 21,350000 21,440001 21,030001 20,850000 3747700,000000
HSBC 2020-09-03 21,330000 21,520000 20,990000 20,549999 4469800,000000
HSBC 2020-09-02 21,200001 21,450001 21,180000 20,910000 2818000,000000
HSBC 2020-09-01 21,270000 21,389999 21,100000 20,730000 3354500,000000
HSBC 2020-08-31 21,900000 21,990000 21,590000 21,110001 2542800,000000
HSBC 2020-08-28 22,129999 22,150000 21,940001 21,510000 2177600,000000
HSBC 2020-08-27 21,670000 21,809999 21,580000 21,129999 2418500,000000
HSBC 2020-08-26 21,860001 21,910000 21,750000 21,290001 2644100,000000
HSBC 2020-08-25 22,100000 22,200001 21,959999 21,530001 3699300,000000
HSBC 2020-08-24 21,770000 22,250000 21,709999 21,709999 4130600,000000
HSBC 2020-08-21 21,370001 21,639999 21,370001 21,120001 2742000,000000
HSBC 2020-08-20 21,559999 21,719999 21,530001 21,200001 2808000,000000
HSBC 2020-08-19 21,870001 22,110001 21,870001 21,420000 1954100,000000
HSBC 2020-08-18 22,049999 22,070000 21,840000 21,360001 2144900,000000
HSBC 2020-08-17 22,250000 22,280001 22,049999 21,660000 2297200,000000
HSBC 2020-08-14 22,129999 22,350000 22,120001 21,740000 1900000,000000
HSBC 2020-08-13 22,709999 22,790001 22,280001 21,799999 2615200,000000
HSBC 2020-08-12 23,389999 23,400000 23,080000 22,559999 4418200,000000
HSBC 2020-08-11 22,420000 22,820000 22,350000 21,950001 6771600,000000
HSBC 2020-08-10 21,379999 21,770000 21,350000 21,170000 3810500,000000
HSBC 2020-08-07 20,990000 21,370001 20,980000 20,830000 4322200,000000
HSBC 2020-08-06 21,209999 21,430000 21,209999 20,860001 3423300,000000
HSBC 2020-08-05 21,700001 21,910000 21,700001 21,290001 2673900,000000
HSBC 2020-08-04 21,629999 21,980000 21,580000 21,379999 2890600,000000
HSBC 2020-08-03 21,420000 21,840000 21,350000 21,059999 5068600,000000
HSBC 2020-07-31 22,580000 22,670000 22,340000 22,100000 5841300,000000
HSBC 2020-07-30 22,590000 22,780001 22,410000 22,209999 3823800,000000
HSBC 2020-07-29 23,450001 23,590000 23,270000 23,000000 3848900,000000
HSBC 2020-07-28 22,600000 22,870001 22,570000 22,200001 3262900,000000
HSBC 2020-07-27 22,719999 22,809999 22,549999 22,120001 2992000,000000
HSBC 2020-07-24 23,299999 23,440001 23,219999 22,680000 2420700,000000
HSBC 2020-07-23 23,459999 23,540001 23,290001 22,790001 3619600,000000
HSBC 2020-07-22 23,510000 23,650000 23,410000 22,990000 3284600,000000
HSBC 2020-07-21 24,200001 24,299999 23,959999 23,580000 2654800,000000
HSBC 2020-07-20 23,480000 23,709999 23,420000 23,059999 2315300,000000
HSBC 2020-07-17 23,820000 23,840000 23,570000 23,040001 2854300,000000
HSBC 2020-07-16 24,120001 24,320000 24,059999 23,530001 2670500,000000
HSBC 2020-07-15 24,260000 24,400000 24,150000 23,680000 3346200,000000
HSBC 2020-07-14 23,780001 24,020000 23,709999 23,370001 3731200,000000
HSBC 2020-07-13 23,990000 24,090000 23,780001 23,309999 3254000,000000
HSBC 2020-07-10 23,570000 23,920000 23,570000 23,299999 3519700,000000
HSBC 2020-07-09 23,870001 23,879999 23,430000 22,950001 4136600,000000
HSBC 2020-07-08 23,990000 24,129999 23,920000 23,510000 6168100,000000
HSBC 2020-07-07 24,780001 24,930000 24,559999 24,010000 3773500,000000
HSBC 2020-07-06 25,250000 25,639999 25,219999 25,020000 4810200,000000
HSBC 2020-07-02 24,129999 24,379999 24,030001 23,670000 4541000,000000
HSBC 2020-07-01 23,190001 23,410000 23,110001 22,639999 3684700,000000
HSBC 2020-06-30 23,180000 23,430000 23,120001 22,770000 4331900,000000
HSBC 2020-06-29 23,520000 23,719999 23,450001 23,020000 2835600,000000
HSBC 2020-06-26 23,900000 23,900000 23,330000 22,799999 3900300,000000
HSBC 2020-06-25 23,660000 24,070000 23,570000 23,480000 3873400,000000
HSBC 2020-06-24 23,910000 23,910000 23,459999 22,950001 3799700,000000
HSBC 2020-06-23 24,209999 24,330000 24,059999 23,559999 3493000,000000
HSBC 2020-06-22 23,690001 23,850000 23,600000 23,110001 3666300,000000
HSBC 2020-06-19 24,290001 24,299999 23,900000 23,480000 3628300,000000
HSBC 2020-06-18 23,580000 23,719999 23,520000 23,129999 3318700,000000
HSBC 2020-06-17 24,010000 24,020000 23,820000 23,330000 4177900,000000
HSBC 2020-06-16 24,520000 24,580000 23,889999 23,559999 4750900,000000
HSBC 2020-06-15 23,379999 23,900000 23,280001 23,250000 4298100,000000
HSBC 2020-06-12 24,040001 24,219999 23,510000 23,400000 5047600,000000
HSBC 2020-06-11 23,990000 24,129999 23,420000 22,950001 6515300,000000
HSBC 2020-06-10 25,660000 25,709999 25,200001 24,680000 4923700,000000
HSBC 2020-06-09 25,620001 25,879999 25,540001 25,129999 4818600,000000
HSBC 2020-06-08 26,700001 26,760000 26,150000 26,030001 6161500,000000
HSBC 2020-06-05 27,010000 27,040001 26,510000 25,910000 9976200,000000
HSBC 2020-06-04 24,870001 25,230000 24,770000 24,540001 4502900,000000
HSBC 2020-06-03 24,990000 25,350000 24,980000 24,650000 8289500,000000
HSBC 2020-06-02 24,139999 24,250000 23,959999 23,570000 5270300,000000
HSBC 2020-06-01 23,260000 23,840000 23,190001 23,250000 5091300,000000
HSY 2022-06-27 220,899994 222,630005 219,520004 220,960007 1040907,000000
HSY 2022-06-24 218,000000 221,630005 217,289993 220,960007 1154356,000000
HSY 2022-06-23 216,029999 219,119995 215,029999 218,110001 804275,000000
HSY 2022-06-22 213,970001 216,759995 211,960007 214,899994 991951,000000
HSY 2022-06-21 208,029999 215,880005 208,050003 215,070007 1187044,000000
HSY 2022-06-17 202,889999 206,710007 202,560196 206,029999 2002118,000000
HSY 2022-06-16 204,000000 206,389999 201,654999 202,259995 1022037,000000
HSY 2022-06-15 207,679993 210,220001 204,824997 206,190002 956090,000000
HSY 2022-06-14 211,529999 211,940002 205,110001 206,789993 1185565,000000
HSY 2022-06-13 211,149994 212,979996 209,399994 210,059998 1468471,000000
HSY 2022-06-10 207,649994 214,580002 206,788803 213,350006 1447518,000000
HSY 2022-06-09 210,960007 212,750000 209,199997 209,449997 769812,000000
HSY 2022-06-08 210,889999 212,059998 209,764297 210,550003 597088,000000
HSY 2022-06-07 209,149994 211,860001 209,350006 211,770004 825484,000000
HSY 2022-06-06 210,059998 211,979996 209,539993 211,410004 738733,000000
HSY 2022-06-03 208,350006 209,940002 207,289993 209,179993 711004,000000
HSY 2022-06-02 209,970001 210,160004 204,500000 209,229996 986856,000000
HSY 2022-06-01 212,000000 212,300003 207,830002 209,690002 1035292,000000
HSY 2022-05-31 212,110001 213,039993 208,270004 211,710007 1491844,000000
HSY 2022-05-27 209,600006 212,710007 209,449997 212,610001 916976,000000
HSY 2022-05-26 211,619995 213,330002 209,279999 209,539993 1158500,000000
HSY 2022-05-25 213,449997 213,740005 210,399994 211,429993 1174309,000000
HSY 2022-05-24 213,449997 213,740005 210,399994 211,570007 399426,000000
HSY 2022-05-23 209,559998 210,800003 207,559998 209,250000 976297,000000
HSY 2022-05-20 206,470001 207,649994 202,880005 206,979996 1320128,000000
HSY 2022-05-19 204,460007 206,789993 201,419998 205,119995 1635412,000000
HSY 2022-05-18 224,720001 225,089996 207,139999 207,690002 1749373,000000
HSY 2022-05-17 228,830002 229,000000 222,369995 225,410004 1247092,000000
HSY 2022-05-13 223,360001 226,259995 221,339996 225,910004 1842169,000000
HSY 2022-05-12 224,000000 225,750000 221,009995 222,529999 1397924,000000
HSY 2022-05-11 222,229996 227,339996 222,130005 224,630005 986004,000000
HSY 2022-05-10 223,729996 225,869995 221,850006 223,149994 1338820,000000
HSY 2022-05-09 224,750000 226,800003 222,320007 223,199997 1265877,000000
HSY 2022-05-06 223,020004 226,880005 223,020004 226,050003 1420756,000000
HSY 2022-05-05 224,500000 227,179993 222,699997 223,839996 1403721,000000
HSY 2022-05-04 220,149994 225,479996 220,149994 225,330002 1130900,000000
HSY 2022-05-03 218,059998 221,800003 218,059998 220,070007 1426533,000000
HSY 2022-05-02 226,729996 228,000000 215,759995 217,529999 1634739,000000
HSY 2022-04-29 227,169998 229,210007 225,539993 225,770004 1361266,000000
HSY 2022-04-27 221,320007 224,479996 219,429993 222,240005 1386884,000000
HSY 2022-04-26 224,710007 226,229996 219,979996 220,130005 1034243,000000
HSY 2022-04-25 224,139999 225,710007 221,070007 224,979996 1297729,000000
HSY 2022-04-22 228,779999 229,429993 223,979996 224,139999 914833,000000
HSY 2022-04-21 229,449997 231,600006 228,070007 228,789993 854064,000000
HSY 2022-04-20 226,929993 230,990005 226,929993 229,679993 833626,000000
HSY 2022-04-19 224,160004 227,389999 224,020004 226,979996 854038,000000
HSY 2022-04-18 225,500000 227,119995 223,830002 224,410004 658291,000000
HSY 2022-04-14 226,309998 228,460007 225,009995 225,979996 836142,000000
HSY 2022-04-13 225,720001 227,490005 223,050003 225,580002 819786,000000
HSY 2022-04-12 224,039993 227,679993 222,529999 226,020004 1114727,000000
HSY 2022-04-11 224,929993 226,449997 222,690002 223,929993 734277,000000
HSY 2022-04-08 223,139999 224,750000 220,869995 223,720001 1054404,000000
HSY 2022-04-07 221,949997 223,449997 221,410004 222,710007 1078380,000000
HSY 2022-04-06 218,990005 221,809998 218,509995 221,750000 1058527,000000
HSY 2022-04-05 216,410004 221,500000 216,410004 218,410004 894027,000000
HSY 2022-04-04 218,320007 218,380005 214,110001 216,520004 936089,000000
HSY 2022-04-01 216,830002 218,910004 216,059998 218,770004 1113721,000000
HSY 2022-03-31 216,639999 218,490005 216,289993 216,630005 1021619,000000
HSY 2022-03-30 214,550003 216,720001 213,270004 216,649994 572327,000000
HSY 2022-03-29 214,649994 214,970001 212,250000 214,740005 895718,000000
HSY 2022-03-28 214,169998 214,919998 212,369995 214,649994 518450,000000
HSY 2022-03-25 211,800003 214,839996 211,720001 214,369995 793670,000000
HSY 2022-03-24 209,059998 211,350006 208,100006 211,240005 727633,000000
HSY 2022-03-23 208,889999 210,300003 206,559998 207,759995 610817,000000
HSY 2022-03-22 208,350006 208,720001 206,559998 208,300003 699738,000000
HSY 2022-03-21 207,330002 209,630005 206,410004 208,360001 660363,000000
HSY 2022-03-18 206,990005 207,050003 204,169998 206,729996 1644355,000000
HSY 2022-03-17 206,470001 208,389999 204,929993 206,710007 1067747,000000
HSY 2022-03-16 209,000000 209,570007 202,679993 205,699997 1185695,000000
HSY 2022-03-15 207,750000 208,860001 204,889999 208,820007 891699,000000
HSY 2022-03-14 205,830002 207,649994 204,429993 206,710007 931160,000000
HSY 2022-03-11 205,419998 208,160004 204,610001 204,690002 791630,000000
HSY 2022-03-10 204,139999 206,080002 203,110001 205,139999 720011,000000
HSY 2022-03-09 206,100006 207,179993 202,380005 204,880005 1096180,000000
HSY 2022-03-08 211,070007 213,490005 204,000000 204,009995 1047088,000000
HSY 2022-03-07 211,070007 216,360001 211,070007 213,380005 1611038,000000
HSY 2022-03-04 206,029999 213,179993 205,789993 212,820007 1419630,000000
HSY 2022-03-03 208,869995 210,410004 207,899994 208,139999 929386,000000
HSY 2022-03-02 203,570007 208,940002 203,149994 208,029999 1192699,000000
HSY 2022-03-01 202,199997 206,130005 201,779999 204,860001 1356653,000000
HSY 2022-02-28 201,610001 203,160004 200,300003 202,259995 1118578,000000
HSY 2022-02-25 198,509995 204,589996 198,020004 204,320007 1079976,000000
HSY 2022-02-24 201,070007 202,110001 193,110001 196,809998 1141449,000000
HSY 2022-02-23 202,619995 203,289993 201,020004 202,570007 897798,000000
HSY 2022-02-22 202,149994 203,000000 200,770004 202,029999 1074484,000000
HSY 2022-02-18 201,550003 203,350006 200,710007 202,589996 1107005,000000
HSY 2022-02-17 201,259995 203,360001 198,720001 202,029999 1134341,000000
HSY 2022-02-16 202,619995 203,990005 200,399994 202,649994 708988,000000
HSY 2022-02-15 203,589996 205,880005 202,289993 202,880005 778465,000000
HSY 2022-02-14 205,460007 205,919998 200,899994 203,350006 1041116,000000
HSY 2022-02-11 204,089996 205,929993 203,279999 205,190002 872418,000000
HSY 2022-02-10 202,610001 204,259995 202,240005 203,419998 1117501,000000
HSY 2022-02-09 207,009995 207,820007 203,160004 203,639999 1333767,000000
HSY 2022-02-08 205,460007 207,210007 204,080002 207,000000 1026199,000000
HSY 2022-02-07 205,080002 205,830002 201,369995 204,710007 1279633,000000
HSY 2022-02-04 203,660004 205,339996 201,289993 202,779999 1249739,000000
HSY 2022-02-03 199,000000 206,160004 199,000000 203,919998 1428825,000000
HSY 2022-02-02 196,309998 199,339996 195,979996 198,539993 1237402,000000
HSY 2022-02-01 197,300003 197,910004 194,410004 195,729996 711888,000000
HSY 2022-01-31 195,740005 197,630005 195,089996 197,070007 579908,000000
HSY 2022-01-28 193,520004 197,009995 191,000000 196,830002 841251,000000
HSY 2022-01-27 195,669998 197,679993 192,259995 194,369995 1182016,000000
HSY 2022-01-26 194,479996 195,899994 192,919998 194,130005 1048742,000000
HSY 2022-01-25 198,440002 198,960007 194,279999 194,770004 1495775,000000
HSY 2022-01-24 200,119995 201,990005 195,910004 199,919998 1879104,000000
HSY 2022-01-21 201,029999 202,889999 199,949997 200,350006 975452,000000
HSY 2022-01-20 199,639999 200,470001 198,500000 199,160004 884586,000000
HSY 2022-01-19 199,149994 201,440002 198,860001 199,639999 1134578,000000
HSY 2022-01-18 198,130005 199,059998 195,360001 198,320007 1417551,000000
HSY 2022-01-14 196,699997 199,910004 195,429993 199,529999 765886,000000
HSY 2022-01-13 195,839996 197,289993 195,250000 196,740005 708483,000000
HSY 2022-01-12 194,000000 196,250000 193,139999 195,839996 782731,000000
HSY 2022-01-11 194,169998 194,399994 191,919998 194,029999 618143,000000
HSY 2022-01-10 196,210007 197,479996 193,440002 194,639999 694255,000000
HSY 2022-01-07 196,449997 197,080002 195,320007 195,850006 807100,000000
HSY 2022-01-06 197,580002 198,630005 196,139999 196,570007 614011,000000
HSY 2022-01-05 195,699997 198,169998 195,539993 197,000000 715364,000000
HSY 2022-01-04 193,380005 196,179993 193,089996 194,860001 698625,000000
HSY 2022-01-03 192,880005 193,470001 190,929993 193,210007 686692,000000
HSY 2021-12-31 190,949997 194,009995 190,949997 193,470001 528022,000000
HSY 2021-12-30 192,589996 192,589996 191,039993 191,270004 307979,000000
HSY 2021-12-29 191,009995 192,699997 190,500000 191,820007 413426,000000
HSY 2021-12-28 189,910004 191,289993 189,910004 190,970001 380466,000000
HSY 2021-12-27 188,690002 189,929993 188,169998 189,880005 273843,000000
HSY 2021-12-23 189,279999 190,039993 188,289993 188,460007 285004,000000
HSY 2021-12-22 187,979996 189,190002 186,440002 188,869995 547522,000000
HSY 2021-12-21 187,740005 189,410004 186,080002 187,330002 554514,000000
HSY 2021-12-20 186,660004 188,080002 185,720001 187,789993 546955,000000
HSY 2021-12-17 191,380005 192,660004 187,270004 187,619995 1663665,000000
HSY 2021-12-16 189,770004 192,660004 189,369995 192,130005 944381,000000
HSY 2021-12-15 187,940002 190,410004 187,940002 189,770004 650567,000000
HSY 2021-12-14 188,949997 189,160004 186,860001 187,690002 770534,000000
HSY 2021-12-13 186,199997 189,500000 185,169998 188,649994 731666,000000
HSY 2021-12-10 184,660004 186,770004 183,990005 186,509995 555241,000000
HSY 2021-12-09 183,149994 184,660004 182,509995 183,500000 602372,000000
HSY 2021-12-08 181,949997 183,509995 180,580002 183,300003 841583,000000
HSY 2021-12-07 180,779999 183,270004 179,889999 182,000000 724720,000000
HSY 2021-12-06 181,190002 182,009995 180,259995 180,699997 926735,000000
HSY 2021-12-03 178,029999 179,929993 177,740005 179,610001 852526,000000
HSY 2021-12-02 176,190002 178,229996 175,770004 176,710007 723073,000000
HSY 2021-12-01 178,809998 179,369995 175,080002 175,509995 1057163,000000
HSY 2021-11-30 178,100006 179,320007 176,270004 177,490005 3210200,000000
HSY 2021-11-29 178,559998 179,919998 176,960007 179,160004 978600,000000
HSY 2021-11-26 180,429993 181,770004 177,470001 177,919998 541326,000000
HSY 2021-11-24 182,210007 182,550003 180,220001 180,970001 698006,000000
HSY 2021-11-23 181,270004 183,729996 181,270004 182,210007 1111252,000000
HSY 2021-11-22 178,759995 182,479996 177,919998 181,149994 713025,000000
HSY 2021-11-19 181,000000 181,419998 178,789993 179,330002 1248136,000000
HSY 2021-11-18 178,419998 180,539993 178,009995 180,110001 840264,000000
HSY 2021-11-17 177,720001 179,750000 177,440002 179,300003 604685,000000
HSY 2021-11-16 177,889999 179,050003 177,589996 177,720001 673882,000000
HSY 2021-11-15 178,089996 178,479996 176,619995 177,470001 630694,000000
HSY 2021-11-12 178,850006 178,970001 177,460007 177,690002 564279,000000
HSY 2021-11-11 179,550003 179,550003 177,490005 178,350006 422972,000000
HSY 2021-11-10 176,699997 180,000000 176,110001 179,580002 567476,000000
HSY 2021-11-09 174,279999 176,199997 174,089996 176,199997 532133,000000
HSY 2021-11-08 175,869995 175,869995 173,119995 174,740005 510538,000000
HSY 2021-11-05 175,929993 177,059998 174,949997 175,389999 593772,000000
HSY 2021-11-04 176,369995 176,740005 174,410004 175,369995 492554,000000
HSY 2021-11-03 175,509995 177,000000 174,889999 176,559998 618394,000000
HSY 2021-11-02 175,270004 176,270004 172,720001 175,500000 703152,000000
HSY 2021-11-01 175,399994 176,199997 173,960007 174,679993 660442,000000
HSY 2021-10-29 176,220001 178,100006 174,399994 175,350006 1043639,000000
HSY 2021-10-28 178,800003 181,919998 178,000000 179,399994 1900914,000000
HSY 2021-10-27 182,419998 182,600006 178,610001 179,509995 1014099,000000
HSY 2021-10-26 180,880005 182,320007 180,220001 181,710007 622750,000000
HSY 2021-10-25 182,039993 182,210007 180,110001 180,229996 565179,000000
HSY 2021-10-22 180,320007 182,679993 180,169998 182,100006 481856,000000
HSY 2021-10-21 181,839996 181,729996 179,639999 180,300003 520494,000000
HSY 2021-10-20 179,899994 181,009995 179,850006 180,190002 610426,000000
HSY 2021-10-19 178,820007 180,240005 178,369995 179,699997 657834,000000
HSY 2021-10-18 179,649994 179,960007 178,479996 178,729996 743264,000000
HSY 2021-10-15 182,169998 182,240005 179,050003 179,610001 2607621,000000
HSY 2021-10-14 181,000000 182,270004 179,860001 182,210007 843968,000000
HSY 2021-10-13 179,929993 180,600006 177,279999 180,149994 858154,000000
HSY 2021-10-12 178,529999 180,619995 177,789993 179,500000 1523022,000000
HSY 2021-10-11 177,679993 178,960007 177,220001 178,210007 849449,000000
HSY 2021-10-08 178,149994 178,800003 177,029999 177,750000 549099,000000
HSY 2021-10-07 179,119995 181,029999 177,440002 178,050003 1252085,000000
HSY 2021-10-06 174,229996 178,929993 173,550003 178,550003 1325828,000000
HSY 2021-10-05 172,679993 175,800003 171,699997 174,470001 1038358,000000
HSY 2021-10-04 171,179993 172,929993 169,729996 171,559998 1105041,000000
HSY 2021-10-01 170,009995 171,679993 168,720001 170,779999 814047,000000
HSY 2021-09-30 172,649994 172,880005 169,250000 169,250000 576722,000000
HSY 2021-09-29 169,199997 172,710007 169,259995 171,899994 748689,000000
HSY 2021-09-28 170,500000 170,910004 167,800003 168,679993 830076,000000
HSY 2021-09-27 173,750000 175,050003 170,630005 170,899994 694932,000000
HSY 2021-09-24 173,580002 175,070007 173,089996 174,039993 809376,000000
HSY 2021-09-23 172,789993 174,669998 172,360001 173,070007 741242,000000
HSY 2021-09-22 172,800003 173,220001 170,690002 172,389999 755876,000000
HSY 2021-09-21 173,949997 174,750000 171,639999 171,779999 660013,000000
HSY 2021-09-20 174,320007 175,220001 171,889999 173,429993 613998,000000
HSY 2021-09-17 175,039993 176,190002 174,660004 175,070007 1278364,000000
HSY 2021-09-16 175,139999 176,289993 173,850006 175,559998 498741,000000
HSY 2021-09-15 174,289993 176,259995 174,289993 175,080002 497270,000000
HSY 2021-09-14 175,470001 175,919998 174,110001 174,550003 401150,000000
HSY 2021-09-13 175,570007 177,270004 175,380005 175,479996 475833,000000
HSY 2021-09-10 175,320007 175,850006 174,289993 175,059998 533068,000000
HSY 2021-09-09 176,580002 176,589996 174,990005 175,399994 569373,000000
HSY 2021-09-08 173,720001 176,750000 173,350006 176,630005 743439,000000
HSY 2021-09-07 177,929993 177,929993 173,649994 173,729996 679084,000000
HSY 2021-09-03 178,169998 178,350006 176,809998 177,990005 412264,000000
HSY 2021-09-02 178,300003 179,160004 177,429993 178,220001 457508,000000
HSY 2021-09-01 178,250000 178,550003 176,770004 178,220001 526137,000000
HSY 2021-08-31 176,380005 178,000000 176,220001 177,699997 1029627,000000
HSY 2021-08-30 175,270004 177,490005 175,270004 176,529999 547135,000000
HSY 2021-08-27 175,669998 176,270004 174,750000 175,639999 558842,000000
HSY 2021-08-26 175,139999 175,809998 174,470001 175,110001 517022,000000
HSY 2021-08-25 175,789993 176,229996 175,050003 175,600006 549846,000000
HSY 2021-08-24 178,729996 178,889999 176,100006 176,139999 739446,000000
HSY 2021-08-23 180,000000 180,380005 178,679993 178,750000 639639,000000
HSY 2021-08-20 180,250000 181,080002 179,130005 180,029999 588809,000000
HSY 2021-08-19 177,660004 181,130005 177,600006 180,250000 531356,000000
HSY 2021-08-18 181,729996 181,929993 179,350006 179,509995 679839,000000
HSY 2021-08-17 181,429993 182,699997 180,899994 182,130005 679812,000000
HSY 2021-08-16 179,649994 181,229996 179,500000 181,160004 459014,000000
HSY 2021-08-13 178,149994 179,720001 178,119995 179,399994 601280,000000
HSY 2021-08-12 179,220001 179,240005 177,410004 177,639999 667752,000000
HSY 2021-08-11 179,169998 179,880005 178,399994 178,669998 518698,000000
HSY 2021-08-10 178,789993 179,369995 178,179993 178,960007 475987,000000
HSY 2021-08-09 17859,000000 179,270004 178,130005 178,470001 422231,000000
HSY 2021-08-06 179,199997 179,740005 178,139999 178,589996 444240,000000
HSY 2021-08-05 179,000000 179,830002 178,419998 178,750000 648350,000000
HSY 2021-08-04 180,000000 179,929993 178,039993 178,160004 569576,000000
HSY 2021-08-03 178,449997 180,169998 178,300003 179,850006 542795,000000
HSY 2021-08-02 179,550003 179,580002 177,710007 178,410004 625216,000000
HSY 2021-07-30 178,649994 179,770004 178,160004 178,880005 784942,000000
HSY 2021-07-29 175,250000 179,279999 174,199997 178,520004 1138906,000000
HSY 2021-07-28 178,630005 179,070007 175,399994 176,500000 1075803,000000
HSY 2021-07-27 177,789993 179,759995 177,619995 179,240005 901557,000000
HSY 2021-07-26 179,020004 179,410004 177,850006 178,000000 710589,000000
HSY 2021-07-23 177,110001 179,399994 176,789993 179,259995 563070,000000
HSY 2021-07-22 177,479996 178,130005 176,639999 176,910004 555182,000000
HSY 2021-07-21 177,479996 178,000000 176,639999 177,289993 70970,000000
HSY 2021-07-20 180,279999 182,220001 179,839996 180,279999 821737,000000
HSY 2021-07-19 179,619995 181,259995 178,100006 179,429993 1037766,000000
HSY 2021-07-16 179,830002 180,570007 179,220001 179,990005 851367,000000
HSY 2021-07-15 177,199997 179,649994 177,350006 179,490005 565311,000000
HSY 2021-07-14 176,029999 178,000000 175,500000 177,570007 669821,000000
HSY 2021-07-13 176,399994 177,089996 175,279999 175,929993 755562,000000
HSY 2021-07-12 176,399994 176,869995 175,389999 176,820007 780523,000000
HSY 2021-07-09 176,550003 177,210007 176,100006 176,750000 779386,000000
HSY 2021-07-08 175,910004 177,500000 174,990005 175,789993 833389,000000
HSY 2021-07-07 175,080002 178,360001 174,949997 176,570007 1273243,000000
HSY 2021-07-06 174,110001 175,419998 173,000000 175,100006 816753,000000
HSY 2021-07-02 174,330002 174,910004 173,649994 174,000000 661106,000000
HSY 2021-07-01 174,210007 175,460007 173,449997 173,699997 875310,000000
HSY 2021-06-30 172,000000 174,399994 171,899994 174,179993 1189834,000000
HSY 2021-06-29 174,179993 174,880005 171,520004 172,000000 988422,000000
HSY 2021-06-28 175,149994 175,860001 173,860001 174,539993 758472,000000
HSY 2021-06-25 172,550003 175,330002 171,970001 175,119995 1778836,000000
HSY 2021-06-24 170,100006 173,619995 169,490005 172,389999 1957235,000000
HSY 2021-06-23 171,630005 171,770004 170,330002 170,369995 802865,000000
HSY 2021-06-22 172,839996 173,520004 172,100006 172,270004 564926,000000
HSY 2021-06-21 171,440002 172,330002 171,179993 172,240005 381199,000000
HSY 2021-06-18 172,529999 172,259995 170,369995 170,490005 1333209,000000
HSY 2021-06-17 172,669998 173,759995 171,539993 173,509995 483637,000000
HSY 2021-06-16 175,139999 175,270004 172,539993 172,669998 654066,000000
HSY 2021-06-15 174,809998 175,070007 173,860001 174,850006 424469,000000
HSY 2021-06-14 174,410004 174,720001 172,949997 174,669998 565312,000000
HSY 2021-06-11 175,080002 174,949997 173,399994 174,800003 426598,000000
HSY 2021-06-10 172,789993 174,660004 172,630005 174,380005 550724,000000
HSY 2021-06-09 173,110001 173,589996 172,539993 172,860001 553855,000000
HSY 2021-06-08 174,289993 174,350006 173,100006 173,580002 552611,000000
HSY 2021-06-07 175,399994 175,460007 172,809998 173,990005 597581,000000
HSY 2021-06-04 174,860001 175,509995 174,220001 174,899994 575588,000000
HSY 2021-06-03 173,259995 174,630005 172,660004 174,539993 720728,000000
HSY 2021-06-02 173,270004 174,210007 172,729996 173,539993 726095,000000
HSY 2021-06-01 173,660004 174,600006 171,880005 172,649994 751932,000000
HSY 2021-05-28 173,520004 174,220001 173,020004 173,050003 871121,000000
HSY 2021-05-27 174,300003 174,910004 173,009995 173,449997 1026000,000000
HSY 2021-05-26 174,380005 175,229996 173,779999 174,300003 814800,000000
HSY 2021-05-25 174,080002 174,750000 172,279999 174,720001 766600,000000
HSY 2021-05-24 174,009995 175,089996 173,750000 174,100006 725500,000000
HSY 2021-05-21 173,580002 174,740005 173,259995 173,759995 904500,000000
HSY 2021-05-20 171,610001 174,160004 171,470001 173,089996 1006600,000000
HSY 2021-05-19 172,179993 173,080002 171,119995 171,479996 998800,000000
HSY 2021-05-18 172,320007 174,229996 172,320007 171,979996 1372400,000000
HSY 2021-05-17 171,229996 173,830002 170,710007 171,690002 1123000,000000
HSY 2021-05-14 172,050003 173,639999 171,110001 170,309998 840300,000000
HSY 2021-05-13 167,259995 172,539993 167,100006 170,800003 1462700,000000
HSY 2021-05-12 169,050003 169,520004 167,440002 166,820007 1071400,000000
HSY 2021-05-11 171,830002 172,160004 168,410004 168,130005 986700,000000
HSY 2021-05-10 168,860001 171,139999 168,779999 169,520004 1385200,000000
HSY 2021-05-07 168,630005 169,130005 167,399994 167,699997 780900,000000
HSY 2021-05-06 169,279999 170,789993 167,919998 167,839996 951100,000000
HSY 2021-05-05 166,720001 168,919998 166,570007 167,570007 784900,000000
HSY 2021-05-04 166,889999 167,929993 165,759995 166,130005 1261000,000000
HSY 2021-05-03 164,699997 167,800003 164,270004 165,960007 1125400,000000
HSY 2021-04-30 163,919998 164,990005 163,160004 163,529999 1191000,000000
HSY 2021-04-29 160,020004 165,500000 159,509995 163,449997 1609000,000000
HSY 2021-04-28 159,259995 160,949997 158,500000 158,119995 1320900,000000
HSY 2021-04-27 159,089996 159,449997 157,940002 157,970001 1063100,000000
HSY 2021-04-26 161,639999 161,639999 158,809998 158,289993 762000,000000
HSY 2021-04-23 162,210007 162,589996 161,149994 160,679993 682500,000000
HSY 2021-04-22 162,990005 163,410004 161,570007 161,479996 825900,000000
HSY 2021-04-21 162,789993 163,990005 162,789993 162,179993 929800,000000
HSY 2021-04-20 160,649994 163,190002 160,279999 161,429993 836500,000000
HSY 2021-04-19 161,009995 161,610001 159,520004 160,229996 772000,000000
HSY 2021-04-16 161,309998 161,529999 160,119995 160,240005 1260700,000000
HSY 2021-04-15 161,000000 161,350006 159,580002 160,149994 1079600,000000
HSY 2021-04-14 158,860001 159,039993 156,869995 157,449997 889300,000000
HSY 2021-04-13 158,550003 159,649994 158,179993 158,080002 1136700,000000
HSY 2021-04-12 159,559998 160,289993 158,970001 158,860001 942700,000000
HSY 2021-04-09 160,630005 160,809998 158,619995 158,759995 714200,000000
HSY 2021-04-08 160,500000 161,059998 159,399994 159,360001 995300,000000
HSY 2021-04-07 161,000000 161,360001 159,910004 159,820007 771800,000000
HSY 2021-04-06 159,600006 161,550003 159,229996 160,009995 941500,000000
HSY 2021-04-05 158,970001 161,339996 158,559998 158,610001 979700,000000
HSY 2021-04-01 158,190002 159,520004 156,279999 158,020004 932200,000000
HSY 2021-03-31 158,389999 159,699997 157,679993 157,419998 1170700,000000
HSY 2021-03-30 160,899994 161,559998 158,429993 158,119995 1019300,000000
HSY 2021-03-29 158,800003 161,710007 158,649994 160,380005 818600,000000
HSY 2021-03-26 157,380005 159,289993 156,550003 158,529999 676500,000000
HSY 2021-03-25 157,809998 158,610001 156,179993 156,309998 937200,000000
HSY 2021-03-24 156,050003 158,250000 154,919998 156,529999 977400,000000
HSY 2021-03-23 156,580002 157,240005 155,850006 156,190002 690000,000000
HSY 2021-03-22 154,089996 156,619995 153,940002 155,649994 801700,000000
HSY 2021-03-19 156,649994 156,949997 154,649994 153,979996 1455300,000000
HSY 2021-03-18 154,039993 156,460007 154,000000 155,339996 673000,000000
HSY 2021-03-17 155,470001 155,860001 153,690002 153,839996 995800,000000
HSY 2021-03-16 153,750000 154,270004 152,630005 152,770004 916400,000000
HSY 2021-03-15 153,369995 153,529999 151,279999 152,600006 773400,000000
HSY 2021-03-12 152,449997 152,880005 151,210007 151,729996 756700,000000
HSY 2021-03-11 151,860001 153,100006 151,529999 151,190002 959300,000000
HSY 2021-03-10 150,279999 153,509995 149,050003 151,940002 1121100,000000
HSY 2021-03-09 151,770004 153,220001 150,500000 149,860001 953000,000000
HSY 2021-03-08 151,300003 154,619995 150,059998 151,080002 1112900,000000
HSY 2021-03-05 146,690002 150,809998 146,059998 149,679993 1031700,000000
HSY 2021-03-04 144,850006 149,100006 144,460007 145,410004 1251100,000000
HSY 2021-03-03 145,270004 145,809998 144,250000 143,699997 1101000,000000
HSY 2021-03-02 145,100006 146,479996 143,580002 144,669998 969600,000000
HSY 2021-03-01 146,179993 147,910004 144,720001 144,509995 1177200,000000
HSY 2021-02-26 148,050003 148,929993 145,559998 144,970001 1053900,000000
HSY 2021-02-25 147,440002 149,139999 147,289993 146,880005 1589800,000000
HSY 2021-02-24 147,970001 148,500000 147,119995 146,880005 774700,000000
HSY 2021-02-23 149,050003 150,460007 147,100006 147,289993 1477900,000000
HSY 2021-02-22 149,100006 149,100006 146,500000 147,559998 862100,000000
HSY 2021-02-19 153,119995 153,570007 148,750000 148,160004 1166000,000000
HSY 2021-02-18 149,809998 153,860001 149,809998 152,279999 1385900,000000
HSY 2021-02-17 150,929993 152,460007 150,850006 149,779999 864800,000000
HSY 2021-02-16 151,220001 152,320007 150,149994 149,869995 1197600,000000
HSY 2021-02-12 149,850006 151,759995 149,690002 149,869995 785700,000000
HSY 2021-02-11 149,580002 150,779999 149,449997 148,919998 871400,000000
HSY 2021-02-10 150,320007 150,649994 149,220001 148,509995 883400,000000
HSY 2021-02-09 149,210007 151,259995 149,149994 148,130005 1090000,000000
HSY 2021-02-08 151,250000 151,369995 147,330002 147,839996 2026200,000000
HSY 2021-02-05 147,899994 149,399994 146,589996 145,139999 825500,000000
HSY 2021-02-04 147,860001 150,000000 145,309998 145,750000 1273000,000000
HSY 2021-02-03 147,100006 147,779999 145,570007 145,119995 889800,000000
HSY 2021-02-02 145,750000 148,479996 145,190002 145,660004 1001900,000000
HSY 2021-02-01 145,649994 146,369995 144,619995 143,669998 848100,000000
HSY 2021-01-29 147,350006 149,710007 145,320007 143,990005 1366600,000000
HSY 2021-01-28 146,410004 149,259995 146,100006 146,729996 1220800,000000
HSY 2021-01-27 148,990005 149,509995 145,610001 144,729996 1251800,000000
HSY 2021-01-26 147,570007 149,899994 145,639999 148,029999 1167100,000000
HSY 2021-01-25 147,850006 150,070007 146,960007 146,059998 1114400,000000
HSY 2021-01-22 148,850006 149,580002 147,729996 146,720001 643200,000000
HSY 2021-01-21 150,000000 150,000000 148,250000 147,500000 826500,000000
HSY 2021-01-20 148,800003 149,750000 147,600006 148,139999 872800,000000
HSY 2021-01-19 149,050003 150,350006 148,179993 147,270004 790300,000000
HSY 2021-01-15 147,089996 149,490005 146,880005 146,979996 1193700,000000
HSY 2021-01-14 150,309998 150,630005 147,339996 145,949997 836700,000000
HSY 2021-01-13 149,350006 151,779999 148,949997 148,429993 709700,000000
HSY 2021-01-12 149,630005 150,750000 148,279999 147,889999 621700,000000
HSY 2021-01-11 151,850006 152,429993 149,830002 148,619995 613700,000000
HSY 2021-01-08 151,460007 152,339996 150,850006 150,520004 552600,000000
HSY 2021-01-07 151,240005 152,320007 150,240005 149,660004 600000,000000
HSY 2021-01-06 151,809998 153,929993 150,910004 149,750000 835800,000000
HSY 2021-01-05 150,979996 151,539993 149,509995 149,229996 678500,000000
HSY 2021-01-04 153,009995 153,419998 149,589996 149,399994 861600,000000
HSY 2020-12-31 150,389999 152,539993 149,509995 150,809998 479300,000000
HSY 2020-12-30 151,509995 152,000000 150,369995 149,029999 387600,000000
HSY 2020-12-29 152,490005 152,970001 151,229996 149,929993 518700,000000
HSY 2020-12-28 151,160004 151,889999 150,429993 150,289993 432900,000000
HSY 2020-12-24 149,300003 150,179993 148,839996 148,460007 188200,000000
HSY 2020-12-23 149,479996 150,289993 149,169998 147,960007 580100,000000
HSY 2020-12-22 149,410004 149,660004 148,199997 147,139999 560000,000000
HSY 2020-12-21 149,009995 150,440002 146,850006 148,169998 846100,000000
HSY 2020-12-18 151,889999 152,350006 150,130005 149,380005 1717300,000000
HSY 2020-12-17 151,100006 152,789993 150,350006 150,100006 797100,000000
HSY 2020-12-16 150,160004 151,669998 149,470001 148,779999 743500,000000
HSY 2020-12-15 149,509995 150,820007 149,220001 148,729996 689100,000000
HSY 2020-12-14 149,570007 151,580002 149,039993 147,660004 579600,000000
HSY 2020-12-11 148,990005 150,199997 148,979996 147,630005 613700,000000
HSY 2020-12-10 152,330002 152,809998 149,679993 148,210007 899800,000000
HSY 2020-12-09 150,449997 152,699997 149,100006 150,630005 1179100,000000
HSY 2020-12-08 149,100006 151,699997 148,839996 149,130005 814300,000000
HSY 2020-12-07 151,800003 152,710007 148,679993 148,229996 879900,000000
HSY 2020-12-04 150,000000 151,100006 149,880005 149,369995 1002500,000000
HSY 2020-12-03 149,000000 150,190002 148,880005 148,339996 719400,000000
HSY 2020-12-02 150,039993 151,789993 148,449997 147,759995 1094700,000000
HSY 2020-12-01 149,000000 150,130005 148,089996 148,550003 1325500,000000
HSY 2020-11-30 147,399994 148,029999 146,229996 146,419998 1507400,000000
HSY 2020-11-27 148,440002 148,449997 146,399994 146,580002 1252900,000000
HSY 2020-11-25 148,419998 149,330002 147,809998 146,669998 1565300,000000
HSY 2020-11-24 147,600006 148,869995 147,119995 146,729996 2261500,000000
HSY 2020-11-23 147,479996 148,350006 146,309998 145,369995 657000,000000
HSY 2020-11-20 149,089996 149,360001 147,029999 146,309998 600600,000000
HSY 2020-11-19 149,080002 149,910004 147,639999 147,910004 659400,000000
HSY 2020-11-18 153,509995 154,389999 150,559998 148,339996 678200,000000
HSY 2020-11-17 154,520004 154,970001 152,600006 150,600006 701000,000000
HSY 2020-11-16 154,949997 155,490005 153,789993 152,759995 783900,000000
HSY 2020-11-13 154,070007 154,320007 152,240005 151,649994 580400,000000
HSY 2020-11-12 153,990005 154,179993 151,899994 151,220001 584500,000000
HSY 2020-11-11 152,929993 153,830002 151,550003 151,320007 697200,000000
HSY 2020-11-10 150,179993 153,559998 149,460007 149,940002 987700,000000
HSY 2020-11-09 152,570007 154,490005 149,610001 147,440002 1168400,000000
HSY 2020-11-06 148,899994 150,729996 146,809998 147,119995 1354900,000000
HSY 2020-11-05 145,580002 146,279999 143,850006 142,399994 923600,000000
HSY 2020-11-04 143,800003 146,589996 143,119995 141,750000 985000,000000
HSY 2020-11-03 141,820007 144,559998 141,759995 140,539993 569800,000000
HSY 2020-11-02 139,660004 142,000000 139,179993 138,630005 1266100,000000
HSY 2020-10-30 137,130005 138,210007 135,830002 135,369995 783900,000000
HSY 2020-10-29 137,910004 139,460007 136,479996 135,729996 710800,000000
HSY 2020-10-28 140,619995 141,839996 138,119995 136,089996 858300,000000
HSY 2020-10-27 144,619995 144,869995 142,360001 140,330002 825100,000000
HSY 2020-10-26 145,889999 145,889999 143,179993 142,000000 610600,000000
HSY 2020-10-23 146,399994 146,669998 145,820007 144,110001 383700,000000
HSY 2020-10-22 145,919998 146,080002 144,460007 143,220001 442500,000000
HSY 2020-10-21 146,389999 147,320007 145,080002 143,360001 688600,000000
HSY 2020-10-20 148,639999 149,210007 146,729996 144,639999 434700,000000
HSY 2020-10-19 150,600006 150,750000 147,259995 145,250000 614200,000000
HSY 2020-10-16 150,929993 151,649994 149,809998 147,639999 912200,000000
HSY 2020-10-15 148,570007 150,839996 148,089996 148,130005 579600,000000
HSY 2020-10-14 148,509995 150,229996 148,259995 147,190002 577000,000000
HSY 2020-10-13 147,419998 149,360001 147,130005 146,580002 574300,000000
HSY 2020-10-12 147,020004 148,970001 146,529999 145,820007 601600,000000
HSY 2020-10-09 144,250000 146,410004 143,850006 143,410004 612700,000000
HSY 2020-10-08 143,160004 144,160004 142,679993 141,320007 474300,000000
HSY 2020-10-07 142,020004 144,080002 141,750000 141,220001 615300,000000
HSY 2020-10-06 143,419998 143,759995 141,089996 139,399994 680300,000000
HSY 2020-10-05 143,179993 144,139999 142,619995 141,580002 432700,000000
HSY 2020-10-02 143,500000 144,050003 142,089996 140,740005 535700,000000
HSY 2020-10-01 143,490005 144,520004 141,710007 141,740005 759700,000000
HSY 2020-09-30 141,429993 144,399994 141,220001 141,160004 798500,000000
HSY 2020-09-29 142,300003 142,779999 140,300003 139,039993 735300,000000
HSY 2020-09-28 140,309998 141,919998 139,649994 138,270004 589900,000000
HSY 2020-09-25 137,160004 139,559998 136,500000 137,389999 684900,000000
HSY 2020-09-24 134,529999 137,910004 134,520004 135,559998 963900,000000
HSY 2020-09-23 138,059998 138,490005 134,000000 132,289993 1083900,000000
HSY 2020-09-22 136,979996 138,309998 136,539993 135,339996 623000,000000
HSY 2020-09-21 138,000000 138,669998 135,009995 134,910004 1291200,000000
HSY 2020-09-18 140,869995 141,520004 138,119995 136,800003 1567900,000000
HSY 2020-09-17 142,550003 142,550003 139,559998 138,360001 857700,000000
HSY 2020-09-16 145,250000 146,080002 143,160004 141,009995 629200,000000
HSY 2020-09-15 144,679993 146,369995 143,750000 142,139999 882200,000000
HSY 2020-09-14 146,149994 146,800003 144,479996 142,300003 585600,000000
HSY 2020-09-11 145,449997 146,899994 145,100006 143,279999 484400,000000
HSY 2020-09-10 147,389999 147,869995 144,929993 142,940002 694900,000000
HSY 2020-09-09 146,779999 149,059998 146,630005 145,470001 624200,000000
HSY 2020-09-08 148,570007 149,100006 145,179993 143,300003 924300,000000
HSY 2020-09-04 148,880005 149,570007 146,259995 146,529999 779500,000000
HSY 2020-09-03 149,740005 152,179993 146,990005 146,100006 861800,000000
HSY 2020-09-02 148,009995 150,610001 148,009995 147,139999 773200,000000
HSY 2020-09-01 148,639999 148,750000 146,619995 146,160004 644400,000000
HSY 2020-08-31 148,820007 149,600006 148,460007 146,369995 682400,000000
HSY 2020-08-28 148,910004 149,270004 147,190002 146,929993 407000,000000
HSY 2020-08-27 149,910004 150,669998 148,570007 146,429993 646500,000000
HSY 2020-08-26 148,380005 149,479996 147,289993 146,880005 1042500,000000
HSY 2020-08-25 149,699997 149,699997 147,970001 146,399994 503600,000000
HSY 2020-08-24 148,000000 149,199997 147,149994 146,570007 436800,000000
HSY 2020-08-21 148,029999 148,279999 146,740005 145,179993 707400,000000
HSY 2020-08-20 146,539993 148,889999 146,339996 145,490005 1241200,000000
HSY 2020-08-19 148,449997 148,979996 147,630005 144,720001 1220100,000000
HSY 2020-08-18 148,190002 150,279999 147,330002 146,509995 1046300,000000
HSY 2020-08-17 146,330002 148,889999 145,820007 145,270004 863900,000000
HSY 2020-08-14 146,470001 146,929993 145,710007 143,059998 514000,000000
HSY 2020-08-13 146,500000 146,990005 145,429993 143,550003 734900,000000
HSY 2020-08-12 142,970001 146,729996 142,500000 143,009995 878700,000000
HSY 2020-08-11 144,399994 144,500000 141,889999 139,570007 998400,000000
HSY 2020-08-10 144,279999 144,750000 143,529999 140,960007 561600,000000
HSY 2020-08-07 143,009995 144,320007 142,759995 140,960007 671900,000000
HSY 2020-08-06 141,820007 143,750000 141,729996 140,710007 618000,000000
HSY 2020-08-05 144,520004 144,899994 141,960007 139,339996 709500,000000
HSY 2020-08-04 144,320007 145,699997 144,139999 141,330002 974000,000000
HSY 2020-08-03 145,330002 146,309998 144,369995 141,949997 1060100,000000
HSY 2020-07-31 144,970001 145,470001 143,410004 142,410004 1757100,000000
HSY 2020-07-30 145,039993 145,679993 144,149994 142,300003 774000,000000
HSY 2020-07-29 145,679993 146,649994 145,270004 142,809998 863900,000000
HSY 2020-07-28 146,000000 146,830002 145,190002 142,729996 919400,000000
HSY 2020-07-27 145,960007 146,729996 144,410004 143,279999 879600,000000
HSY 2020-07-24 147,029999 147,610001 144,960007 142,679993 1162200,000000
HSY 2020-07-23 143,000000 146,550003 142,410004 143,320007 2281200,000000
HSY 2020-07-22 137,110001 138,470001 136,199997 135,610001 1589500,000000
HSY 2020-07-21 135,710007 138,270004 135,669998 134,479996 1162500,000000
HSY 2020-07-20 136,240005 136,520004 134,679993 132,720001 1080100,000000
HSY 2020-07-17 134,380005 137,160004 133,910004 133,589996 2708300,000000
HSY 2020-07-16 132,479996 135,509995 132,149994 131,679993 1614800,000000
HSY 2020-07-15 132,869995 133,529999 131,460007 129,279999 1155600,000000
HSY 2020-07-14 127,570000 131,949997 127,410004 129,089996 1856600,000000
HSY 2020-07-13 128,369995 128,929993 127,580002 125,250000 1248700,000000
HSY 2020-07-10 126,349998 127,989998 125,889999 125,120003 661400,000000
HSY 2020-07-09 128,089996 128,220001 126,059998 124,139999 811000,000000
HSY 2020-07-08 128,979996 129,500000 127,169998 125,870003 1024400,000000
HSY 2020-07-07 129,000000 129,919998 128,580002 126,589996 1097000,000000
HSY 2020-07-06 131,520004 131,520004 128,570007 126,779999 986000,000000
HSY 2020-07-02 131,050003 131,679993 129,199997 127,190002 1287400,000000
HSY 2020-07-01 129,770004 130,990005 129,490005 127,440002 1292300,000000
HSY 2020-06-30 128,250000 130,350006 127,889999 126,949997 2200300,000000
HSY 2020-06-29 126,160004 128,259995 125,500000 124,980003 797700,000000
HSY 2020-06-26 128,750000 129,470001 125,620003 123,260002 1539300,000000
HSY 2020-06-25 127,550003 128,820007 126,680000 126,019997 1112300,000000
HSY 2020-06-24 129,300003 129,940002 126,930000 125,339996 969300,000000
HSY 2020-06-23 132,190002 132,539993 130,009995 127,570000 1072500,000000
HSY 2020-06-22 129,520004 131,440002 129,410004 127,870003 993100,000000
HSY 2020-06-19 133,039993 133,649994 129,399994 126,779999 3316100,000000
HSY 2020-06-18 131,639999 132,970001 131,369995 129,809998 595500,000000
HSY 2020-06-17 132,949997 133,460007 131,919998 129,559998 910400,000000
HSY 2020-06-16 132,539993 133,179993 130,589996 129,850006 789500,000000
HSY 2020-06-15 127,260002 130,199997 126,000000 127,449997 1183100,000000
HSY 2020-06-12 130,729996 131,350006 127,629997 126,449997 1085800,000000
HSY 2020-06-11 134,520004 135,309998 129,070007 126,430000 1189700,000000
HSY 2020-06-10 134,029999 135,710007 132,779999 132,529999 1352300,000000
HSY 2020-06-09 135,399994 135,399994 132,860001 130,589996 1276900,000000
HSY 2020-06-08 134,660004 135,750000 133,389999 132,880005 1987700,000000
HSY 2020-06-05 134,050003 136,279999 133,289993 132,649994 1304500,000000
HSY 2020-06-04 133,820007 135,070007 132,470001 130,679993 1133400,000000
HSY 2020-06-03 137,619995 137,949997 134,179993 131,460007 981000,000000
HSY 2020-06-02 136,210007 137,199997 135,259995 134,350006 2057600,000000
HSY 2020-06-01 135,869995 137,399994 134,820007 133,619995 746100,000000
HWM 2022-06-27 32,380001 32,500000 31,670000 31,799999 1890714,000000
HWM 2022-06-24 31,020000 32,230000 30,840000 32,180000 2736460,000000
HWM 2022-06-23 31,459999 31,570000 29,840000 30,700001 2628044,000000
HWM 2022-06-22 30,879999 31,785000 30,770000 31,430000 1715118,000000
HWM 2022-06-21 32,279999 32,339901 31,594999 31,660000 2409471,000000
HWM 2022-06-17 30,950001 31,760000 30,545000 31,520000 4583021,000000
HWM 2022-06-16 31,750000 31,920000 30,709999 30,799999 2989301,000000
HWM 2022-06-15 32,669998 33,369999 32,290001 32,709999 3405379,000000
HWM 2022-06-14 32,389999 32,880001 31,590000 32,200001 3451939,000000
HWM 2022-06-13 33,060001 33,060001 31,959999 32,189999 2546200,000000
HWM 2022-06-10 34,240002 34,709999 33,730000 33,980000 3145962,000000
HWM 2022-06-09 36,049999 36,042500 35,139999 35,169998 1918918,000000
HWM 2022-06-08 36,930000 37,345001 36,389999 36,470001 1784239,000000
HWM 2022-06-07 36,320000 37,450001 36,099998 37,430000 1608647,000000
HWM 2022-06-06 37,000000 37,099998 36,509998 36,650002 1761537,000000
HWM 2022-06-03 36,619999 37,060001 36,110001 36,630001 1876227,000000
HWM 2022-06-02 35,820000 37,009998 35,419998 36,990002 3464597,000000
HWM 2022-06-01 36,070000 36,099998 34,740002 35,680000 2371174,000000
HWM 2022-05-31 35,709999 36,029999 35,220001 35,770000 4114364,000000
HWM 2022-05-27 34,930000 36,029999 34,889999 36,029999 1852000,000000
HWM 2022-05-26 34,430000 34,930000 34,299999 34,610001 2090714,000000
HWM 2022-05-25 33,459999 34,220001 33,320000 33,950001 1619669,000000
HWM 2022-05-24 33,459999 34,020000 33,320000 33,660000 502422,000000
HWM 2022-05-23 33,639999 34,470001 33,119999 34,299999 2246082,000000
HWM 2022-05-20 33,750000 33,779999 32,230000 33,160000 2795684,000000
HWM 2022-05-19 33,200001 34,180000 33,000000 33,450001 3242722,000000
HWM 2022-05-18 34,810001 35,250000 33,419998 33,590000 2232249,000000
HWM 2022-05-17 34,740002 35,330002 34,520000 35,240002 1807352,000000
HWM 2022-05-13 33,330002 34,070000 33,279999 33,790001 2323740,000000
HWM 2022-05-12 33,349998 33,520000 31,940001 32,849998 2972899,000000
HWM 2022-05-11 34,029999 34,689999 33,279999 33,540001 2295223,000000
HWM 2022-05-10 33,669998 34,509998 33,169998 33,980000 3862519,000000
HWM 2022-05-09 34,520000 34,689999 33,049999 33,270000 3586523,000000
HWM 2022-05-06 35,270000 35,310001 34,220001 35,029999 3019348,000000
HWM 2022-05-05 36,259998 36,500000 34,869999 35,419998 2432775,000000
HWM 2022-05-04 34,930000 36,599998 34,560001 36,560001 3537725,000000
HWM 2022-05-03 34,349998 35,700001 33,490002 34,990002 3894387,000000
HWM 2022-05-02 34,119999 34,340000 32,910000 33,840000 3492480,000000
HWM 2022-04-29 34,930000 35,209999 33,970001 34,119999 2077705,000000
HWM 2022-04-27 34,220001 34,570000 33,369999 34,400002 3115756,000000
HWM 2022-04-26 34,630001 34,959999 34,250000 34,259998 2738948,000000
HWM 2022-04-25 34,689999 34,849998 33,759998 34,820000 3025470,000000
HWM 2022-04-22 35,500000 35,759998 34,869999 34,959999 1799231,000000
HWM 2022-04-21 37,200001 37,529999 35,529999 35,669998 2210608,000000
HWM 2022-04-20 36,770000 37,200001 36,580002 36,840000 1622805,000000
HWM 2022-04-19 35,549999 36,790001 35,490002 36,639999 2116671,000000
HWM 2022-04-18 35,419998 35,880001 35,169998 35,439999 1688266,000000
HWM 2022-04-14 35,410000 35,919998 35,340000 35,480000 1685899,000000
HWM 2022-04-13 34,860001 35,459999 34,799999 35,279999 1760019,000000
HWM 2022-04-12 34,360001 34,939999 34,230000 34,680000 1747265,000000
HWM 2022-04-11 34,500000 35,029999 34,139999 34,230000 1492327,000000
HWM 2022-04-08 34,549999 35,060001 34,220001 34,520000 1844628,000000
HWM 2022-04-07 33,970001 34,509998 33,470001 34,419998 2142847,000000
HWM 2022-04-06 34,220001 34,570000 33,849998 34,160000 2272447,000000
HWM 2022-04-05 35,680000 35,959999 34,290001 34,450001 3168874,000000
HWM 2022-04-04 36,450001 36,490002 35,720001 35,820000 1708912,000000
HWM 2022-04-01 36,110001 36,400002 35,779999 36,320000 1592664,000000
HWM 2022-03-31 36,209999 36,930000 35,910000 35,939999 2143192,000000
HWM 2022-03-30 36,810001 36,900002 36,049999 36,439999 2178696,000000
HWM 2022-03-29 36,750000 37,009998 36,400002 36,880001 2106165,000000
HWM 2022-03-28 36,790001 36,830002 35,990002 36,490002 1631177,000000
HWM 2022-03-25 37,090000 37,439999 36,790001 37,000000 1231924,000000
HWM 2022-03-24 36,919998 37,090000 36,380001 37,020000 2370937,000000
HWM 2022-03-23 37,090000 37,330002 36,330002 36,730000 2077890,000000
HWM 2022-03-22 36,000000 37,660000 35,990002 37,320000 4675535,000000
HWM 2022-03-21 35,590000 35,900002 34,980000 35,880001 2398600,000000
HWM 2022-03-18 35,480000 35,810001 34,560001 35,730000 5444214,000000
HWM 2022-03-17 34,410000 35,200001 34,410000 34,939999 2130899,000000
HWM 2022-03-16 34,560001 35,070000 34,099998 34,930000 2573040,000000
HWM 2022-03-15 33,669998 34,299999 33,480000 34,099998 2781467,000000
HWM 2022-03-14 33,810001 33,990002 33,090000 33,419998 2288220,000000
HWM 2022-03-11 34,549999 35,150002 33,660000 33,730000 2531375,000000
HWM 2022-03-10 33,400002 34,599998 33,310001 34,279999 1585708,000000
HWM 2022-03-09 33,660000 34,439999 33,570000 33,980000 2430304,000000
HWM 2022-03-08 32,820000 34,220001 32,400002 32,930000 2628896,000000
HWM 2022-03-07 34,009998 34,279999 32,349998 32,419998 4300291,000000
HWM 2022-03-04 34,410000 34,759998 33,320000 33,849998 3408632,000000
HWM 2022-03-03 35,360001 35,470001 34,230000 34,849998 3419683,000000
HWM 2022-03-02 33,560001 35,509998 33,540001 35,130001 4940629,000000
HWM 2022-03-01 35,820000 36,009998 32,880001 33,110001 6828588,000000
HWM 2022-02-28 35,299999 36,680000 35,290001 35,919998 6293878,000000
HWM 2022-02-25 34,500000 35,930000 34,529999 35,750000 3492998,000000
HWM 2022-02-24 33,020000 34,419998 32,680000 34,380001 4188760,000000
HWM 2022-02-23 34,650002 34,810001 33,790001 33,810001 2708929,000000
HWM 2022-02-22 34,639999 35,110001 34,119999 34,410000 3305288,000000
HWM 2022-02-18 34,930000 35,349998 34,430000 34,560001 3063577,000000
HWM 2022-02-17 35,169998 35,369999 34,759998 34,980000 1883329,000000
HWM 2022-02-16 34,880001 35,930000 34,799999 35,730000 2466963,000000
HWM 2022-02-15 34,250000 35,549999 34,250000 34,990002 3272991,000000
HWM 2022-02-14 34,349998 34,689999 33,939999 34,070000 2144070,000000
HWM 2022-02-11 34,430000 35,139999 33,930000 34,340000 2924930,000000
HWM 2022-02-10 34,160000 35,540001 34,080002 34,560001 2426563,000000
HWM 2022-02-09 33,990002 34,700001 33,889999 34,470001 3035846,000000
HWM 2022-02-08 33,150002 33,570000 32,750000 33,509998 3257255,000000
HWM 2022-02-07 32,290001 33,330002 32,160000 32,830002 4089542,000000
HWM 2022-02-04 32,320000 32,509998 31,650000 32,180000 4565148,000000
HWM 2022-02-03 33,090000 33,169998 32,419998 32,520000 3183606,000000
HWM 2022-02-02 32,080002 32,860001 31,910000 32,610001 4552728,000000
HWM 2022-02-01 31,120001 31,650000 30,850000 31,620001 4942201,000000
HWM 2022-01-31 30,400000 31,170000 30,190001 31,090000 4536161,000000
HWM 2022-01-28 30,469999 30,879999 29,350000 30,760000 4636774,000000
HWM 2022-01-27 32,040001 32,500000 30,400000 30,639999 3769534,000000
HWM 2022-01-26 32,599998 33,000000 31,209999 31,620001 3009490,000000
HWM 2022-01-25 32,169998 32,680000 31,129999 32,230000 3878129,000000
HWM 2022-01-24 31,889999 33,020000 31,139999 32,820000 2627705,000000
HWM 2022-01-21 33,480000 33,480000 32,340000 32,630001 2783402,000000
HWM 2022-01-20 33,869999 34,380001 33,540001 33,580002 2650271,000000
HWM 2022-01-19 34,340000 34,349998 33,669998 33,830002 2074347,000000
HWM 2022-01-18 34,799999 35,040001 34,029999 34,320000 2414661,000000
HWM 2022-01-14 34,009998 35,090000 33,810001 35,070000 2453534,000000
HWM 2022-01-13 34,060001 34,919998 34,040001 34,380001 2598849,000000
HWM 2022-01-12 34,180000 34,439999 33,810001 33,910000 1829975,000000
HWM 2022-01-11 33,959999 34,290001 33,340000 33,919998 2696510,000000
HWM 2022-01-10 34,110001 34,389999 33,439999 33,980000 5001426,000000
HWM 2022-01-07 33,779999 34,619999 33,750000 34,009998 3070484,000000
HWM 2022-01-06 33,779999 34,080002 33,360001 33,650002 2953581,000000
HWM 2022-01-05 33,810001 34,299999 33,279999 33,320000 2736351,000000
HWM 2022-01-04 32,689999 33,689999 32,450001 33,529999 2828989,000000
HWM 2022-01-03 32,000000 32,770000 31,990000 32,330002 1915105,000000
HWM 2021-12-31 31,650000 31,959999 31,420000 31,830000 1254621,000000
HWM 2021-12-30 31,549999 32,020000 31,530001 31,639999 1107599,000000
HWM 2021-12-29 31,420000 31,730000 31,240000 31,629999 1225999,000000
HWM 2021-12-28 31,160000 31,709999 31,160000 31,639999 1279224,000000
HWM 2021-12-27 31,000000 31,410000 30,770000 31,350000 1061804,000000
HWM 2021-12-23 30,389999 31,230000 30,320000 31,120001 1864364,000000
HWM 2021-12-22 30,590000 30,750000 30,049999 30,299999 3817181,000000
HWM 2021-12-21 29,410000 31,059999 29,290001 30,590000 2842573,000000
HWM 2021-12-20 29,160000 29,330000 28,510000 29,260000 1642363,000000
HWM 2021-12-17 29,500000 30,080000 28,980000 29,959999 3686578,000000
HWM 2021-12-16 30,270000 30,650000 29,379999 29,480000 1812857,000000
HWM 2021-12-15 29,850000 30,030001 29,340000 29,990000 1496301,000000
HWM 2021-12-14 29,959999 30,680000 29,610001 29,680000 2070883,000000
HWM 2021-12-13 30,709999 30,850000 29,379999 30,080000 2953449,000000
HWM 2021-12-10 31,120001 31,180000 30,709999 30,860001 1709817,000000
HWM 2021-12-09 30,520000 31,190001 30,450001 30,850000 1914246,000000
HWM 2021-12-08 30,990000 31,650000 30,820000 31,080000 1745445,000000
HWM 2021-12-07 30,910000 31,469999 30,690001 30,830000 3873305,000000
HWM 2021-12-06 29,320000 30,920000 29,240000 30,430000 4047655,000000
HWM 2021-12-03 29,000000 29,370001 28,740000 29,059999 4503024,000000
HWM 2021-12-02 27,809999 28,980000 27,690001 28,809999 3075433,000000
HWM 2021-12-01 28,860001 28,990000 27,410000 27,410000 3723777,000000
HWM 2021-11-30 28,090000 28,430000 27,780001 28,129999 4977854,000000
HWM 2021-11-29 29,190001 29,320000 28,350000 28,500000 3167133,000000
HWM 2021-11-26 29,000000 29,040001 27,950001 28,750000 2381909,000000
HWM 2021-11-24 30,510000 30,980000 30,340000 30,730000 2156783,000000
HWM 2021-11-23 30,580000 30,900000 30,430000 30,780001 1478234,000000
HWM 2021-11-22 30,379999 30,559999 30,020000 30,280001 2115592,000000
HWM 2021-11-19 31,020000 31,080000 29,920000 30,180000 3926611,000000
HWM 2021-11-18 31,600000 31,610001 30,900000 31,320000 1490385,000000
HWM 2021-11-17 31,950001 32,080002 31,350000 31,480000 1564283,000000
HWM 2021-11-16 33,009998 33,040001 31,520000 31,709999 3515848,000000
HWM 2021-11-15 32,410000 33,160000 32,169998 33,049999 4118859,000000
HWM 2021-11-12 32,060001 32,240002 31,840000 31,969999 1583782,000000
HWM 2021-11-11 32,290001 32,509998 31,990000 32,000000 1479813,000000
HWM 2021-11-10 32,970001 33,430000 32,279999 32,299999 1440751,000000
HWM 2021-11-09 32,970001 33,360001 32,709999 33,099998 2278239,000000
HWM 2021-11-08 33,549999 33,840000 32,520000 32,759998 3002044,000000
HWM 2021-11-05 31,900000 33,630001 31,750000 33,400002 4108937,000000
HWM 2021-11-04 30,160000 31,660000 29,790001 31,000000 4901261,000000
HWM 2021-11-03 30,379999 30,840000 30,129999 30,430000 2931430,000000
HWM 2021-11-02 30,480000 30,950001 30,230000 30,680000 3067830,000000
HWM 2021-11-01 29,680000 30,580000 29,629999 30,500000 2110479,000000
HWM 2021-10-29 29,680000 30,010000 29,420000 29,690001 2975309,000000
HWM 2021-10-28 29,340000 29,900000 29,290001 29,700001 4430782,000000
HWM 2021-10-27 30,059999 30,620001 29,360001 29,379999 3588429,000000
HWM 2021-10-26 30,240000 30,700001 29,950001 29,959999 4585457,000000
HWM 2021-10-25 30,440001 30,520000 29,820000 30,370001 2845919,000000
HWM 2021-10-22 30,760000 30,990000 30,280001 30,459999 2546515,000000
HWM 2021-10-21 30,799999 30,930000 30,379999 30,719999 1060400,000000
HWM 2021-10-20 30,629999 31,309999 30,450001 30,940001 2014725,000000
HWM 2021-10-19 31,000000 31,209999 30,559999 30,879999 1520614,000000
HWM 2021-10-18 31,049999 31,430000 30,850000 30,900000 2335368,000000
HWM 2021-10-15 31,590000 31,860001 31,270000 31,330000 2843199,000000
HWM 2021-10-14 31,690001 31,690001 30,860001 30,889999 3263173,000000
HWM 2021-10-13 31,389999 31,610001 30,730000 31,350000 1602757,000000
HWM 2021-10-12 31,400000 31,840000 31,360001 31,410000 927468,000000
HWM 2021-10-11 31,549999 32,130001 31,330000 31,420000 1724354,000000
HWM 2021-10-08 32,220001 32,279999 31,600000 31,639999 1120796,000000
HWM 2021-10-07 32,189999 32,720001 32,090000 32,139999 1562640,000000
HWM 2021-10-06 31,750000 32,070000 30,830000 31,959999 1766437,000000
HWM 2021-10-05 31,959999 32,369999 31,549999 32,110001 1909260,000000
HWM 2021-10-04 32,380001 32,599998 31,820000 31,879999 4309195,000000
HWM 2021-10-01 31,430000 32,650002 31,330000 32,430000 5084390,000000
HWM 2021-09-30 32,000000 32,060001 31,180000 31,200001 2626144,000000
HWM 2021-09-29 32,590000 32,750000 31,870001 31,910000 2522469,000000
HWM 2021-09-28 33,209999 33,619999 32,240002 32,410000 3684984,000000
HWM 2021-09-27 31,809999 33,189999 31,760000 33,000000 4574440,000000
HWM 2021-09-24 31,570000 31,950001 31,400000 31,530001 3162224,000000
HWM 2021-09-23 31,350000 32,080002 31,360001 31,709999 3017288,000000
HWM 2021-09-22 31,049999 31,490000 30,559999 31,110001 3327164,000000
HWM 2021-09-21 31,209999 31,350000 30,410000 30,600000 2635379,000000
HWM 2021-09-20 30,209999 30,969999 30,049999 30,940001 2584774,000000
HWM 2021-09-17 31,250000 31,559999 30,750000 30,990000 3534332,000000
HWM 2021-09-16 32,029999 32,200001 31,389999 31,440001 1318087,000000
HWM 2021-09-15 31,490000 32,040001 31,360001 32,009998 981084,000000
HWM 2021-09-14 32,450001 32,450001 31,500000 31,590000 1688335,000000
HWM 2021-09-13 31,559999 32,400002 31,440001 32,250000 2369622,000000
HWM 2021-09-10 31,910000 32,000000 31,200001 31,219999 1504815,000000
HWM 2021-09-09 31,100000 31,900000 30,990000 31,670000 1468328,000000
HWM 2021-09-08 31,080000 31,299999 30,879999 31,090000 1285023,000000
HWM 2021-09-07 31,180000 31,520000 30,950001 31,260000 1632924,000000
HWM 2021-09-03 31,740000 31,879999 31,129999 31,370001 1359088,000000
HWM 2021-09-02 31,950001 32,369999 31,770000 31,889999 1069387,000000
HWM 2021-09-01 31,969999 32,119999 31,410000 31,900000 1979435,000000
HWM 2021-08-31 31,680000 32,360001 31,580000 31,750000 3000854,000000
HWM 2021-08-30 32,810001 32,900002 31,770000 31,780001 1452378,000000
HWM 2021-08-27 32,450001 33,080002 32,389999 32,770000 1632741,000000
HWM 2021-08-26 32,930000 32,889999 32,200001 32,209999 1222972,000000
HWM 2021-08-25 32,680000 33,160000 32,500000 32,939999 1786590,000000
HWM 2021-08-24 32,430000 32,970001 32,419998 32,520000 1452058,000000
HWM 2021-08-23 32,150002 32,439999 32,090000 32,200001 1681598,000000
HWM 2021-08-20 31,639999 31,990000 31,469999 31,809999 1642156,000000
HWM 2021-08-19 31,740000 32,189999 31,110001 31,750000 3692617,000000
HWM 2021-08-18 31,820000 32,919998 31,379999 32,230000 3582794,000000
HWM 2021-08-17 31,559999 31,740000 31,110001 31,480000 1715107,000000
HWM 2021-08-16 31,770000 32,169998 31,389999 31,980000 1763347,000000
HWM 2021-08-13 32,720001 32,779999 32,110001 32,119999 972216,000000
HWM 2021-08-12 32,919998 32,980000 32,480000 32,680000 1288306,000000
HWM 2021-08-11 32,270000 33,029999 31,889999 33,009998 2045901,000000
HWM 2021-08-10 31,629999 32,669998 31,500000 32,299999 1790109,000000
HWM 2021-08-09 3147,000000 31,820000 31,020000 31,559999 2644228,000000
HWM 2021-08-06 32,150002 32,490002 31,650000 31,740000 4622213,000000
HWM 2021-08-05 30,879999 31,950001 30,850000 31,650000 5483574,000000
HWM 2021-08-04 32,000000 32,689999 30,690001 30,700001 4940395,000000
HWM 2021-08-03 32,840000 33,070000 31,709999 33,000000 2423697,000000
HWM 2021-08-02 33,230000 34,009998 32,619999 32,730000 1820272,000000
HWM 2021-07-30 32,799999 33,099998 32,500000 32,820000 1729509,000000
HWM 2021-07-29 33,209999 33,540001 32,930000 33,099998 1780703,000000
HWM 2021-07-28 33,459999 33,570000 32,500000 32,810001 3050854,000000
HWM 2021-07-27 32,320000 32,830002 32,150002 32,730000 2364095,000000
HWM 2021-07-26 32,360001 32,840000 32,259998 32,509998 2340714,000000
HWM 2021-07-23 32,720001 32,830002 32,240002 32,380001 1946941,000000
HWM 2021-07-22 32,770000 32,779999 32,189999 32,330002 3763643,000000
HWM 2021-07-21 32,770000 32,779999 32,340000 32,380001 871269,000000
HWM 2021-07-20 30,510000 32,119999 30,350000 31,889999 3206668,000000
HWM 2021-07-19 30,889999 30,940001 29,930000 30,490000 4152505,000000
HWM 2021-07-16 32,730000 32,889999 31,570000 31,660000 5670936,000000
HWM 2021-07-15 32,389999 33,080002 32,110001 32,410000 4087846,000000
HWM 2021-07-14 33,110001 33,630001 32,669998 32,799999 1908455,000000
HWM 2021-07-13 33,509998 33,669998 32,840000 32,889999 2295071,000000
HWM 2021-07-12 33,590000 34,060001 33,340000 33,869999 2385365,000000
HWM 2021-07-09 33,470001 33,970001 33,310001 33,950001 1802795,000000
HWM 2021-07-08 32,590000 33,419998 32,209999 32,939999 2519574,000000
HWM 2021-07-07 33,299999 33,779999 32,650002 33,240002 3047034,000000
HWM 2021-07-06 34,240002 34,349998 33,099998 33,509998 3229961,000000
HWM 2021-07-02 34,790001 34,799999 34,310001 34,439999 1668170,000000
HWM 2021-07-01 34,580002 34,790001 34,369999 34,619999 2074146,000000
HWM 2021-06-30 33,759998 34,529999 33,759998 34,470001 2609620,000000
HWM 2021-06-29 34,080002 34,349998 33,610001 33,669998 2885008,000000
HWM 2021-06-28 34,680000 34,880001 33,610001 33,880001 2248851,000000
HWM 2021-06-25 34,169998 35,060001 34,540001 34,840000 4662997,000000
HWM 2021-06-24 34,169998 34,599998 33,799999 34,580002 1973697,000000
HWM 2021-06-23 33,810001 34,090000 33,619999 33,810001 1825113,000000
HWM 2021-06-22 33,990002 34,090000 33,189999 33,810001 1371310,000000
HWM 2021-06-21 33,520000 34,130001 33,490002 34,070000 1414413,000000
HWM 2021-06-18 33,439999 33,919998 33,130001 33,189999 4258354,000000
HWM 2021-06-17 34,840000 34,900002 33,509998 34,020000 3016645,000000
HWM 2021-06-16 34,939999 35,580002 34,680000 34,930000 2482775,000000
HWM 2021-06-15 34,869999 35,160000 34,730000 35,009998 2011019,000000
HWM 2021-06-14 35,299999 35,470001 34,750000 34,959999 1463817,000000
HWM 2021-06-11 35,270000 35,549999 34,959999 35,369999 1977631,000000
HWM 2021-06-10 35,389999 35,560001 34,930000 35,009998 4645787,000000
HWM 2021-06-09 35,490002 35,689999 35,020000 35,029999 2041642,000000
HWM 2021-06-08 35,310001 36,029999 35,349998 35,730000 3700351,000000
HWM 2021-06-07 35,250000 35,430000 34,980000 35,299999 2046358,000000
HWM 2021-06-04 34,990002 35,240002 34,740002 35,200001 2510678,000000
HWM 2021-06-03 35,130001 35,259998 34,650002 34,830002 2637669,000000
HWM 2021-06-02 35,650002 35,759998 35,110001 35,410000 2744159,000000
HWM 2021-06-01 35,980000 36,009998 35,490002 35,610001 3372724,000000
HWM 2021-05-28 35,459999 35,509998 35,020000 35,480000 2585835,000000
HWM 2021-05-27 35,189999 35,549999 34,669998 35,480000 7790700,000000
HWM 2021-05-26 33,869999 34,200001 33,830002 34,020000 2900800,000000
HWM 2021-05-25 34,049999 34,470001 33,750000 33,770000 3306600,000000
HWM 2021-05-24 34,060001 34,150002 33,650002 34,040001 4785100,000000
HWM 2021-05-21 34,200001 34,549999 33,680000 33,759998 4478300,000000
HWM 2021-05-20 33,540001 33,910000 33,259998 33,790001 3144900,000000
HWM 2021-05-19 33,330002 33,610001 32,810001 33,590000 4490400,000000
HWM 2021-05-18 33,869999 34,189999 33,509998 33,720001 6696300,000000
HWM 2021-05-17 32,990002 33,770000 32,720001 33,709999 4119000,000000
HWM 2021-05-14 32,660000 33,430000 32,369999 33,250000 5161200,000000
HWM 2021-05-13 32,150002 32,889999 32,090000 32,349998 3087200,000000
HWM 2021-05-12 32,200001 32,480000 31,510000 31,879999 4508700,000000
HWM 2021-05-11 32,099998 33,099998 31,870001 32,400002 3896100,000000
HWM 2021-05-10 33,860001 33,889999 32,549999 32,580002 2593300,000000
HWM 2021-05-07 32,299999 33,689999 31,840000 33,570000 4696900,000000
HWM 2021-05-06 32,119999 32,340000 30,809999 32,209999 4166900,000000
HWM 2021-05-05 32,410000 32,770000 32,209999 32,349998 2770600,000000
HWM 2021-05-04 32,070000 32,520000 31,650000 32,189999 2487200,000000
HWM 2021-05-03 32,099998 32,430000 31,920000 32,029999 2262100,000000
HWM 2021-04-30 32,000000 32,299999 31,780001 31,959999 1853000,000000
HWM 2021-04-29 32,430000 32,590000 31,750000 32,139999 1814100,000000
HWM 2021-04-28 31,820000 32,290001 31,690001 32,119999 4477100,000000
HWM 2021-04-27 32,389999 32,450001 31,809999 32,029999 1615300,000000
HWM 2021-04-26 32,270000 32,470001 32,020000 32,220001 3867300,000000
HWM 2021-04-23 31,559999 32,169998 31,440001 31,959999 2649400,000000
HWM 2021-04-22 32,099998 32,290001 31,420000 31,420000 3119200,000000
HWM 2021-04-21 30,860001 31,959999 30,549999 31,930000 1542800,000000
HWM 2021-04-20 32,290001 32,349998 30,780001 31,000000 3703100,000000
HWM 2021-04-19 32,540001 32,790001 32,200001 32,570000 1827000,000000
HWM 2021-04-16 32,810001 32,900002 32,250000 32,700001 1784200,000000
HWM 2021-04-15 32,650002 32,650002 31,920000 32,349998 2142200,000000
HWM 2021-04-14 32,310001 33,419998 32,310001 32,549999 4282600,000000
HWM 2021-04-13 32,189999 32,369999 31,770000 32,139999 1902400,000000
HWM 2021-04-12 32,290001 32,410000 31,790001 32,320000 2355500,000000
HWM 2021-04-09 31,910000 32,299999 31,500000 32,230000 1537400,000000
HWM 2021-04-08 31,620001 31,900000 31,070000 31,809999 1818300,000000
HWM 2021-04-07 31,540001 32,029999 31,410000 31,799999 2676400,000000
HWM 2021-04-06 31,889999 32,119999 31,150000 31,400000 4111500,000000
HWM 2021-04-05 32,290001 32,500000 31,969999 32,070000 3309300,000000
HWM 2021-04-01 32,009998 32,299999 31,650000 31,820000 3011000,000000
HWM 2021-03-31 32,160000 32,549999 31,719999 32,130001 3185700,000000
HWM 2021-03-30 31,639999 32,070000 31,260000 31,760000 4104700,000000
HWM 2021-03-29 32,009998 32,349998 31,360001 31,520000 2420200,000000
HWM 2021-03-26 31,469999 32,250000 31,309999 31,990000 2890900,000000
HWM 2021-03-25 29,959999 31,469999 29,590000 31,350000 2649000,000000
HWM 2021-03-24 30,799999 31,379999 30,350000 30,350000 2697400,000000
HWM 2021-03-23 31,030001 31,559999 30,209999 30,370001 3850200,000000
HWM 2021-03-22 31,809999 31,990000 31,139999 31,549999 3971200,000000
HWM 2021-03-19 31,809999 32,169998 30,650000 31,820000 3535900,000000
HWM 2021-03-18 32,009998 32,959999 31,740000 31,760000 4661500,000000
HWM 2021-03-17 31,139999 32,200001 31,040001 32,160000 3269100,000000
HWM 2021-03-16 31,950001 32,040001 31,030001 31,139999 3649100,000000
HWM 2021-03-15 31,719999 31,940001 31,049999 31,820000 2038400,000000
HWM 2021-03-12 31,559999 31,860001 31,090000 31,549999 3352300,000000
HWM 2021-03-11 31,500000 32,470001 31,500000 31,629999 5601800,000000
HWM 2021-03-10 30,080000 31,780001 29,980000 31,450001 4037500,000000
HWM 2021-03-09 30,070000 30,490000 29,230000 29,760000 5612300,000000
HWM 2021-03-08 30,860001 31,120001 29,750000 29,809999 3668900,000000
HWM 2021-03-05 30,020000 30,520000 28,520000 30,370001 3592200,000000
HWM 2021-03-04 30,370001 30,850000 28,709999 29,549999 6978900,000000
HWM 2021-03-03 29,180000 30,559999 29,000000 30,299999 4466100,000000
HWM 2021-03-02 28,860001 29,340000 28,610001 28,980000 2272800,000000
HWM 2021-03-01 28,910000 29,400000 28,820000 28,950001 2866300,000000
HWM 2021-02-26 28,360001 28,590000 27,790001 28,110001 3186200,000000
HWM 2021-02-25 30,000000 30,160000 28,160000 28,350000 2886600,000000
HWM 2021-02-24 29,070000 30,520000 28,900000 30,139999 3631100,000000
HWM 2021-02-23 28,709999 29,170000 28,209999 29,080000 1765300,000000
HWM 2021-02-22 28,230000 29,200001 28,230000 28,650000 2592200,000000
HWM 2021-02-19 28,059999 28,809999 27,980000 28,680000 1925700,000000
HWM 2021-02-18 28,219999 28,549999 27,660000 27,809999 1994400,000000
HWM 2021-02-17 28,750000 28,750000 28,350000 28,639999 1581600,000000
HWM 2021-02-16 28,400000 28,770000 28,110001 28,379999 2773600,000000
HWM 2021-02-12 28,420000 28,709999 28,100000 28,280001 1850400,000000
HWM 2021-02-11 28,260000 28,820000 27,910000 28,750000 3034200,000000
HWM 2021-02-10 27,900000 28,450001 27,650000 28,330000 2981100,000000
HWM 2021-02-09 27,500000 27,920000 27,370001 27,760000 2922200,000000
HWM 2021-02-08 27,350000 27,770000 27,250000 27,740000 1917300,000000
HWM 2021-02-05 27,680000 27,790001 27,000000 27,129999 2430300,000000
HWM 2021-02-04 27,049999 27,950001 26,809999 27,340000 5251100,000000
HWM 2021-02-03 25,299999 27,230000 25,100000 26,860001 4079500,000000
HWM 2021-02-02 25,530001 26,559999 25,230000 26,110001 4358000,000000
HWM 2021-02-01 24,969999 25,340000 24,540001 25,049999 2450700,000000
HWM 2021-01-29 24,639999 25,410000 24,100000 24,580000 5861000,000000
HWM 2021-01-28 24,090000 24,879999 24,000000 24,760000 4724500,000000
HWM 2021-01-27 24,389999 24,450001 22,910000 23,600000 8144000,000000
HWM 2021-01-26 26,139999 26,280001 24,910000 25,000000 7258600,000000
HWM 2021-01-25 26,480000 26,610001 25,340000 25,830000 7595900,000000
HWM 2021-01-22 26,709999 27,030001 26,370001 26,760000 2339600,000000
HWM 2021-01-21 27,209999 27,350000 26,629999 26,920000 7578800,000000
HWM 2021-01-20 27,940001 27,990000 27,340000 27,400000 4955400,000000
HWM 2021-01-19 28,250000 28,250000 27,530001 27,750000 2658900,000000
HWM 2021-01-15 28,260000 28,260000 27,620001 27,950001 2117800,000000
HWM 2021-01-14 28,530001 29,000000 28,160000 28,590000 6029900,000000
HWM 2021-01-13 28,740000 28,879999 28,090000 28,129999 1666700,000000
HWM 2021-01-12 28,209999 29,100000 28,000000 28,870001 2367900,000000
HWM 2021-01-11 27,469999 28,370001 27,400000 28,209999 3090400,000000
HWM 2021-01-08 27,840000 27,980000 27,320000 27,910000 2027100,000000
HWM 2021-01-07 28,160000 28,219999 27,700001 27,740000 2321700,000000
HWM 2021-01-06 28,090000 28,639999 27,660000 28,030001 3137000,000000
HWM 2021-01-05 26,969999 28,010000 26,820000 27,910000 3658800,000000
HWM 2021-01-04 28,490000 28,500000 26,830000 26,870001 3203100,000000
HWM 2020-12-31 28,459999 28,680000 28,240000 28,540001 2288900,000000
HWM 2020-12-30 27,870001 28,760000 27,870001 28,360001 2684200,000000
HWM 2020-12-29 27,820000 28,070000 27,480000 27,969999 2718200,000000
HWM 2020-12-28 27,469999 28,070000 27,469999 27,730000 1590800,000000
HWM 2020-12-24 27,760000 27,820000 27,110001 27,379999 878600,000000
HWM 2020-12-23 26,709999 27,910000 26,700001 27,770000 3266600,000000
HWM 2020-12-22 26,510000 26,620001 26,180000 26,459999 1872000,000000
HWM 2020-12-21 26,549999 26,770000 26,190001 26,459999 3672200,000000
HWM 2020-12-18 26,850000 27,370001 26,780001 27,270000 7408000,000000
HWM 2020-12-17 26,879999 26,969999 26,010000 26,959999 4039000,000000
HWM 2020-12-16 26,940001 27,049999 26,040001 26,830000 3198000,000000
HWM 2020-12-15 27,150000 27,270000 26,440001 26,940001 2411200,000000
HWM 2020-12-14 27,330000 27,410000 26,520000 26,809999 3583300,000000
HWM 2020-12-11 25,860001 26,670000 25,770000 26,430000 3822400,000000
HWM 2020-12-10 25,139999 26,440001 25,139999 26,129999 3436900,000000
HWM 2020-12-09 25,559999 25,820000 25,080000 25,450001 2473700,000000
HWM 2020-12-08 25,230000 25,510000 24,910000 25,450001 2381500,000000
HWM 2020-12-07 25,370001 25,799999 25,120001 25,580000 2834100,000000
HWM 2020-12-04 25,350000 25,650000 25,190001 25,370001 5239300,000000
HWM 2020-12-03 24,270000 25,520000 24,260000 25,049999 6150300,000000
HWM 2020-12-02 23,610001 24,350000 23,520000 24,260000 3345900,000000
HWM 2020-12-01 24,340000 24,540001 23,670000 23,770000 6321800,000000
HWM 2020-11-30 24,360001 24,559999 23,430000 23,459999 6963100,000000
HWM 2020-11-27 24,620001 24,790001 24,320000 24,600000 1795000,000000
HWM 2020-11-25 24,750000 25,360001 24,450001 24,549999 4581000,000000
HWM 2020-11-24 25,000000 25,400000 24,750000 25,240000 4040800,000000
HWM 2020-11-23 24,290001 24,700001 24,049999 24,320000 4430900,000000
HWM 2020-11-20 23,480000 23,959999 23,309999 23,950001 4930700,000000
HWM 2020-11-19 22,940001 23,620001 22,680000 23,570000 4361100,000000
HWM 2020-11-18 23,900000 24,020000 23,170000 23,190001 4464400,000000
HWM 2020-11-17 22,730000 23,650000 22,709999 23,500000 4094900,000000
HWM 2020-11-16 23,440001 23,940001 22,879999 23,180000 6375900,000000
HWM 2020-11-13 21,840000 22,549999 21,830000 22,360001 3384100,000000
HWM 2020-11-12 21,830000 22,100000 21,150000 21,440001 4710000,000000
HWM 2020-11-11 23,889999 23,889999 22,070000 22,280001 4887500,000000
HWM 2020-11-10 22,549999 24,150000 22,450001 23,000000 7638700,000000
HWM 2020-11-09 20,080000 24,459999 20,000000 22,430000 9779400,000000
HWM 2020-11-06 18,840000 19,059999 18,670000 18,850000 2833400,000000
HWM 2020-11-05 18,379999 19,110001 18,049999 18,840000 4703200,000000
HWM 2020-11-04 18,389999 18,700001 17,930000 18,170000 1879400,000000
HWM 2020-11-03 18,260000 18,750000 18,070000 18,629999 2975500,000000
HWM 2020-11-02 17,540001 17,969999 17,340000 17,850000 2237700,000000
HWM 2020-10-30 17,139999 17,299999 16,840000 17,250000 2732700,000000
HWM 2020-10-29 16,660000 17,340000 16,570000 17,209999 2072400,000000
HWM 2020-10-28 17,010000 17,219999 16,590000 16,680000 2485700,000000
HWM 2020-10-27 18,120001 18,240000 17,459999 17,530001 1920300,000000
HWM 2020-10-26 18,559999 18,620001 18,000000 18,280001 1954500,000000
HWM 2020-10-23 19,000000 19,160000 18,650000 18,950001 1610800,000000
HWM 2020-10-22 18,240000 18,879999 18,190001 18,850000 2288000,000000
HWM 2020-10-21 18,139999 18,320000 17,930000 18,139999 1314800,000000
HWM 2020-10-20 18,760000 18,760000 18,209999 18,219999 2509700,000000
HWM 2020-10-19 18,600000 18,850000 18,250000 18,610001 2065400,000000
HWM 2020-10-16 18,750000 18,830000 18,500000 18,590000 2241500,000000
HWM 2020-10-15 18,010000 18,500000 17,740000 18,500000 1692800,000000
HWM 2020-10-14 17,940001 18,350000 17,879999 18,260000 1328500,000000
HWM 2020-10-13 17,940001 17,950001 17,540001 17,850000 1887700,000000
HWM 2020-10-12 18,200001 18,379999 17,809999 18,190001 1999100,000000
HWM 2020-10-09 18,870001 18,900000 18,270000 18,299999 1822600,000000
HWM 2020-10-08 18,240000 18,790001 18,180000 18,730000 1480800,000000
HWM 2020-10-07 17,930000 18,309999 17,610001 18,110001 1953100,000000
HWM 2020-10-06 18,370001 18,430000 17,490000 17,530001 2488100,000000
HWM 2020-10-05 18,030001 18,309999 18,000000 18,180000 2331500,000000
HWM 2020-10-02 16,639999 17,969999 16,510000 17,879999 1925300,000000
HWM 2020-10-01 16,940001 17,240000 16,830000 17,230000 2578000,000000
HWM 2020-09-30 17,290001 17,389999 16,600000 16,719999 2483800,000000
HWM 2020-09-29 17,510000 17,570000 17,150000 17,299999 1806400,000000
HWM 2020-09-28 16,930000 17,559999 16,930000 17,190001 1820800,000000
HWM 2020-09-25 16,299999 16,780001 16,260000 16,670000 1935800,000000
HWM 2020-09-24 16,389999 16,780001 16,150000 16,469999 2349700,000000
HWM 2020-09-23 17,110001 17,570000 16,430000 16,440001 2669700,000000
HWM 2020-09-22 16,780001 17,240000 16,629999 17,080000 2753500,000000
HWM 2020-09-21 17,200001 17,209999 16,740000 16,879999 3738400,000000
HWM 2020-09-18 18,299999 18,740000 17,570000 17,700001 7148300,000000
HWM 2020-09-17 18,510000 19,070000 18,309999 18,490000 6219600,000000
HWM 2020-09-16 18,150000 19,020000 17,889999 18,780001 3704800,000000
HWM 2020-09-15 18,360001 18,490000 18,000000 18,209999 2473600,000000
HWM 2020-09-14 17,969999 18,430000 17,719999 18,389999 3723900,000000
HWM 2020-09-11 17,030001 18,080000 17,010000 17,799999 4054200,000000
HWM 2020-09-10 18,110001 18,110001 16,930000 16,980000 5113600,000000
HWM 2020-09-09 17,500000 17,590000 17,000000 17,120001 2978700,000000
HWM 2020-09-08 17,580000 17,680000 17,110001 17,299999 2390900,000000
HWM 2020-09-04 18,070000 18,370001 17,480000 17,700001 2447000,000000
HWM 2020-09-03 18,320000 18,709999 17,570000 17,730000 2316600,000000
HWM 2020-09-02 17,570000 18,360001 17,430000 18,340000 2105500,000000
HWM 2020-09-01 17,370001 17,820000 17,250000 17,540001 1640200,000000
HWM 2020-08-31 17,870001 18,000000 17,360001 17,520000 2653300,000000
HWM 2020-08-28 17,559999 18,040001 17,500000 18,010000 1456800,000000
HWM 2020-08-27 17,360001 17,730000 17,270000 17,430000 1973800,000000
HWM 2020-08-26 17,469999 17,540001 17,180000 17,190001 2428400,000000
HWM 2020-08-25 17,500000 17,590000 16,990000 17,440001 2234600,000000
HWM 2020-08-24 16,930000 17,500000 16,920000 17,440001 2349400,000000
HWM 2020-08-21 16,879999 17,129999 16,770000 16,910000 1260300,000000
HWM 2020-08-20 16,850000 17,170000 16,690001 16,940001 1389800,000000
HWM 2020-08-19 17,139999 17,440001 16,990000 17,120001 1422200,000000
HWM 2020-08-18 17,080000 17,290001 16,889999 16,930000 2481100,000000
HWM 2020-08-17 17,580000 17,639999 17,190001 17,350000 1849800,000000
HWM 2020-08-14 17,469999 17,840000 17,280001 17,549999 1326400,000000
HWM 2020-08-13 17,790001 18,020000 17,469999 17,480000 1713500,000000
HWM 2020-08-12 18,600000 18,660000 17,830000 18,090000 3093000,000000
HWM 2020-08-11 18,340000 18,990000 18,219999 18,280001 4807500,000000
HWM 2020-08-10 16,969999 17,950001 16,969999 17,910000 2932900,000000
HWM 2020-08-07 17,129999 17,129999 16,520000 16,959999 2394700,000000
HWM 2020-08-06 15,320000 17,360001 15,320000 17,280001 3926700,000000
HWM 2020-08-05 15,140000 16,150000 15,140000 16,080000 2677400,000000
HWM 2020-08-04 15,120000 15,290000 14,920000 15,020000 2164500,000000
HWM 2020-08-03 14,800000 15,300000 14,610000 15,130000 3047000,000000
HWM 2020-07-31 15,050000 15,120000 14,520000 14,780000 3004400,000000
HWM 2020-07-30 14,990000 15,360000 14,660000 15,130000 3385200,000000
HWM 2020-07-29 15,260000 15,350000 14,760000 15,270000 2688700,000000
HWM 2020-07-28 15,200000 15,720000 15,190000 15,320000 2404000,000000
HWM 2020-07-27 15,460000 15,540000 15,120000 15,240000 3077700,000000
HWM 2020-07-24 15,800000 15,860000 15,450000 15,550000 1841900,000000
HWM 2020-07-23 16,049999 16,180000 15,620000 15,750000 2544700,000000
HWM 2020-07-22 15,920000 16,180000 15,780000 16,139999 2026100,000000
HWM 2020-07-21 15,900000 16,260000 15,800000 16,100000 2661600,000000
HWM 2020-07-20 16,219999 16,350000 15,370000 15,680000 2826700,000000
HWM 2020-07-17 16,209999 16,540001 15,940000 16,450001 3018700,000000
HWM 2020-07-16 16,610001 16,610001 16,049999 16,200001 2671200,000000
HWM 2020-07-15 16,120001 16,730000 15,970000 16,700001 3045200,000000
HWM 2020-07-14 15,080000 15,700000 15,050000 15,690000 2020400,000000
HWM 2020-07-13 15,380000 15,700000 15,060000 15,230000 2583200,000000
HWM 2020-07-10 14,770000 15,350000 14,640000 15,330000 1489200,000000
HWM 2020-07-09 15,050000 15,220000 14,740000 14,770000 2791800,000000
HWM 2020-07-08 15,040000 15,430000 14,960000 15,330000 3232800,000000
HWM 2020-07-07 15,560000 15,620000 15,060000 15,140000 3194500,000000
HWM 2020-07-06 15,770000 15,880000 15,420000 15,740000 2362100,000000
HWM 2020-07-02 15,630000 15,870000 15,160000 15,310000 4617200,000000
HWM 2020-07-01 15,930000 16,240000 15,240000 15,280000 4367800,000000
HWM 2020-06-30 16,020000 16,290001 15,740000 15,850000 5495400,000000
HWM 2020-06-29 15,780000 16,309999 15,510000 16,219999 4908700,000000
HWM 2020-06-26 15,360000 15,490000 14,970000 15,420000 9079100,000000
HWM 2020-06-25 14,290000 15,260000 14,190000 15,200000 4384600,000000
HWM 2020-06-24 14,770000 14,960000 14,330000 14,620000 6634200,000000
HWM 2020-06-23 14,660000 15,160000 14,090000 15,040000 4986400,000000
HWM 2020-06-22 13,910000 14,700000 13,570000 14,650000 3850600,000000
HWM 2020-06-19 15,000000 15,250000 13,820000 13,940000 9255700,000000
HWM 2020-06-18 14,530000 14,920000 14,420000 14,580000 4538200,000000
HWM 2020-06-17 15,400000 15,460000 14,790000 14,800000 5765700,000000
HWM 2020-06-16 15,380000 15,630000 14,800000 15,230000 4129700,000000
HWM 2020-06-15 13,140000 14,660000 13,080000 14,520000 2997400,000000
HWM 2020-06-12 14,050000 14,160000 13,280000 14,000000 4051300,000000
HWM 2020-06-11 13,870000 14,270000 12,980000 12,980000 3176100,000000
HWM 2020-06-10 16,030001 16,030001 14,730000 14,970000 4739400,000000
HWM 2020-06-09 17,030001 17,200001 16,059999 16,219999 3309500,000000
HWM 2020-06-08 18,020000 18,379999 17,660000 17,730000 5243900,000000
HWM 2020-06-05 16,809999 17,260000 16,330000 17,160000 4226600,000000
HWM 2020-06-04 15,170000 15,650000 15,010000 15,530000 4154000,000000
HWM 2020-06-03 14,440000 15,190000 14,310000 15,170000 2698800,000000
HWM 2020-06-02 13,410000 14,200000 13,360000 13,990000 2832100,000000
HWM 2020-06-01 13,160000 13,760000 13,100000 13,410000 2301800,000000
IBM 2022-06-27 142,259995 143,820007 141,949997 142,800003 3885857,000000
IBM 2022-06-24 139,199997 142,365005 139,240005 142,059998 11493012,000000
IBM 2022-06-23 137,139999 138,619995 136,500000 138,440002 4230384,000000
IBM 2022-06-22 136,100006 138,179993 136,030396 137,080002 3791635,000000
IBM 2022-06-21 135,899994 138,499893 135,899994 137,850006 4087689,000000
IBM 2022-06-17 135,990005 136,979996 132,850006 135,020004 12782359,000000
IBM 2022-06-16 135,300003 136,210007 134,399994 135,669998 5277691,000000
IBM 2022-06-15 136,009995 138,449997 135,580002 137,059998 4606887,000000
IBM 2022-06-14 135,000000 136,950104 134,990005 135,720001 4605861,000000
IBM 2022-06-13 133,970001 137,570007 133,759995 135,110001 5959558,000000
IBM 2022-06-10 137,800003 137,800003 135,259995 136,190002 4661716,000000
IBM 2022-06-09 140,149994 141,030396 137,850006 137,960007 3589613,000000
IBM 2022-06-08 142,070007 142,800003 140,154999 140,830002 3005666,000000
IBM 2022-06-07 142,600006 142,979996 140,960007 142,779999 2793353,000000
IBM 2022-06-06 142,979996 144,729996 142,000000 142,880005 4694324,000000
IBM 2022-06-03 140,259995 142,580002 139,740005 141,179993 4352213,000000
IBM 2022-06-02 139,449997 140,289993 136,850006 140,149994 3674393,000000
IBM 2022-06-01 139,669998 140,470001 138,520004 139,429993 3791651,000000
IBM 2022-05-31 138,199997 139,830002 136,809998 138,839996 6183685,000000
IBM 2022-05-27 137,389999 139,740005 137,289993 139,270004 4608215,000000
IBM 2022-05-26 135,000000 137,550003 134,539993 136,889999 3927767,000000
IBM 2022-05-25 132,860001 134,820007 132,860001 134,389999 3299303,000000
IBM 2022-05-24 132,860001 134,369995 132,860001 133,500000 1463618,000000
IBM 2022-05-23 129,500000 131,949997 129,429993 131,169998 3586725,000000
IBM 2022-05-20 130,179993 130,369995 125,800003 128,479996 6873209,000000
IBM 2022-05-19 132,000000 132,320007 128,710007 129,660004 5669605,000000
IBM 2022-05-18 137,100006 137,619995 132,190002 132,940002 6003015,000000
IBM 2022-05-17 137,190002 138,369995 135,639999 138,369995 4284507,000000
IBM 2022-05-13 133,000000 133,800003 131,050003 133,600006 4195218,000000
IBM 2022-05-12 131,270004 133,619995 130,410004 132,899994 5384809,000000
IBM 2022-05-11 129,860001 132,960007 129,860001 130,750000 5183120,000000
IBM 2022-05-10 135,000000 135,410004 128,449997 129,130005 8642398,000000
IBM 2022-05-09 134,410004 136,350006 133,320007 134,440002 7573135,000000
IBM 2022-05-06 135,470001 137,990005 135,470001 137,669998 7179275,000000
IBM 2022-05-05 136,460007 137,259995 134,759995 135,919998 5864819,000000
IBM 2022-05-04 132,869995 137,869995 132,139999 137,399994 5932574,000000
IBM 2022-05-03 133,000000 133,600006 131,990005 132,520004 3574309,000000
IBM 2022-05-02 133,000000 133,770004 130,889999 133,039993 4212629,000000
IBM 2022-04-29 135,130005 135,550003 132,000000 132,210007 5019364,000000
IBM 2022-04-27 135,779999 137,110001 134,630005 135,059998 4369052,000000
IBM 2022-04-26 139,000000 139,869995 136,169998 136,190002 4749379,000000
IBM 2022-04-25 137,589996 139,649994 135,190002 139,100006 5611274,000000
IBM 2022-04-22 139,699997 140,440002 137,350006 138,250000 5780548,000000
IBM 2022-04-21 138,229996 141,830002 137,350006 139,850006 9740809,000000
IBM 2022-04-20 135,000000 139,559998 133,380005 138,320007 17544588,000000
IBM 2022-04-19 126,080002 129,399994 126,000000 129,149994 7836367,000000
IBM 2022-04-18 126,599998 127,389999 125,540001 126,169998 4878410,000000
IBM 2022-04-14 128,929993 130,580002 126,379997 126,559998 6265083,000000
IBM 2022-04-13 125,639999 126,669998 124,910004 126,139999 2845085,000000
IBM 2022-04-12 126,419998 127,339996 125,580002 125,980003 2568347,000000
IBM 2022-04-11 127,949997 128,179993 126,180000 126,370003 3097667,000000
IBM 2022-04-08 128,009995 128,779999 127,269997 127,730003 2978267,000000
IBM 2022-04-07 128,869995 129,250000 126,730003 128,550003 3380509,000000
IBM 2022-04-06 127,779999 129,509995 127,250000 129,389999 3790167,000000
IBM 2022-04-05 129,850006 131,229996 128,660004 128,889999 2995969,000000
IBM 2022-04-04 130,259995 130,449997 128,929993 130,270004 2666912,000000
IBM 2022-04-01 129,660004 130,270004 128,059998 130,149994 3842084,000000
IBM 2022-03-31 130,720001 131,880005 130,000000 130,020004 3938975,000000
IBM 2022-03-30 132,009995 133,080002 131,389999 132,130005 2514718,000000
IBM 2022-03-29 132,039993 132,809998 130,429993 131,940002 5275978,000000
IBM 2022-03-28 130,820007 131,500000 129,600006 131,470001 2406009,000000
IBM 2022-03-25 129,500000 131,399994 129,320007 131,350006 3531746,000000
IBM 2022-03-24 128,330002 129,369995 127,800003 129,250000 2434185,000000
IBM 2022-03-23 129,080002 129,320007 128,250000 128,300003 2803576,000000
IBM 2022-03-22 128,500000 129,300003 127,849998 129,059998 2685381,000000
IBM 2022-03-21 129,000000 129,740005 127,400002 128,100006 3203551,000000
IBM 2022-03-18 127,379997 128,929993 126,370003 128,759995 6837868,000000
IBM 2022-03-17 127,099998 128,289993 126,529999 127,959999 3611896,000000
IBM 2022-03-16 126,500000 127,279999 124,709999 127,040001 4123115,000000
IBM 2022-03-15 124,000000 125,940002 123,220001 125,639999 3949527,000000
IBM 2022-03-14 124,449997 125,160004 122,680000 123,940002 3218242,000000
IBM 2022-03-11 125,000000 126,769997 123,910004 123,959999 4021004,000000
IBM 2022-03-10 125,750000 126,029999 123,129997 124,349998 4753513,000000
IBM 2022-03-09 127,410004 128,100006 125,910004 126,220001 4322159,000000
IBM 2022-03-08 126,620003 128,350006 124,820000 125,680000 3959769,000000
IBM 2022-03-07 126,470001 127,900002 125,620003 126,070000 4983228,000000
IBM 2022-03-04 124,400002 127,339996 124,209999 126,620003 4394638,000000
IBM 2022-03-03 124,959999 126,669998 124,239998 125,930000 5089406,000000
IBM 2022-03-02 122,589996 124,639999 121,800003 123,860001 4817458,000000
IBM 2022-03-01 122,669998 123,389999 120,699997 121,349998 4871336,000000
IBM 2022-02-28 122,209999 123,389999 121,040001 122,510002 5709099,000000
IBM 2022-02-25 122,050003 124,260002 121,449997 124,180000 3725767,000000
IBM 2022-02-24 120,000000 122,099998 118,809998 121,970001 6472700,000000
IBM 2022-02-23 124,379997 124,699997 121,870003 122,070000 3964598,000000
IBM 2022-02-22 124,199997 125,000000 122,680000 123,919998 5211786,000000
IBM 2022-02-18 124,940002 125,440002 123,610001 124,349998 4609212,000000
IBM 2022-02-17 128,050003 128,500000 124,849998 124,970001 6667997,000000
IBM 2022-02-16 129,449997 130,440002 128,259995 129,179993 4825765,000000
IBM 2022-02-15 130,639999 131,679993 129,610001 129,940002 4246322,000000
IBM 2022-02-14 132,589996 132,649994 129,070007 130,149994 5229059,000000
IBM 2022-02-11 133,899994 134,710007 132,380005 132,690002 3499929,000000
IBM 2022-02-10 135,470001 136,539993 133,190002 133,520004 5949874,000000
IBM 2022-02-09 137,839996 138,350006 136,830002 137,789993 5279120,000000
IBM 2022-02-08 137,229996 137,520004 135,779999 137,020004 3231583,000000
IBM 2022-02-07 137,449997 137,820007 136,270004 137,240005 3755928,000000
IBM 2022-02-04 137,860001 138,809998 136,210007 137,149994 4138257,000000
IBM 2022-02-03 137,000000 138,759995 135,830002 137,779999 5895895,000000
IBM 2022-02-02 135,699997 137,550003 135,259995 137,250000 5330294,000000
IBM 2022-02-01 133,759995 135,910004 132,520004 135,529999 6138090,000000
IBM 2022-01-31 134,089996 134,089996 132,309998 133,570007 5831184,000000
IBM 2022-01-28 133,190002 134,529999 131,789993 134,500000 5196639,000000
IBM 2022-01-27 133,660004 134,729996 132,110001 132,520004 5489232,000000
IBM 2022-01-26 136,470001 137,070007 133,130005 134,259995 8326985,000000
IBM 2022-01-25 129,139999 137,339996 128,300003 136,100006 19693840,000000
IBM 2022-01-24 127,989998 129,139999 124,209999 128,820007 13777648,000000
IBM 2022-01-21 131,649994 131,869995 129,270004 129,350006 5692371,000000
IBM 2022-01-20 131,259995 132,880005 130,570007 130,820007 5278244,000000
IBM 2022-01-19 132,899994 133,899994 131,500000 131,580002 4024578,000000
IBM 2022-01-18 132,949997 133,889999 131,779999 132,940002 5245609,000000
IBM 2022-01-14 134,550003 135,139999 133,300003 134,210007 5310305,000000
IBM 2022-01-13 133,899994 136,050003 133,699997 134,759995 4868349,000000
IBM 2022-01-12 133,250000 134,419998 131,369995 133,589996 4536475,000000
IBM 2022-01-11 130,520004 133,250000 127,970001 132,869995 10230447,000000
IBM 2022-01-10 134,470001 136,190002 133,380005 135,029999 5430260,000000
IBM 2022-01-07 134,899994 135,660004 133,509995 134,830002 5200630,000000
IBM 2022-01-06 138,199997 138,410004 132,509995 135,339996 9634856,000000
IBM 2022-01-05 138,309998 142,199997 137,910004 138,220001 8148473,000000
IBM 2022-01-04 136,100006 139,949997 135,899994 138,020004 7297743,000000
IBM 2022-01-03 134,070007 136,289993 133,630005 136,039993 4546974,000000
IBM 2021-12-31 134,000000 134,990005 133,610001 133,660004 3315426,000000
IBM 2021-12-30 133,750000 134,369995 133,330002 133,910004 3112083,000000
IBM 2021-12-29 132,399994 134,210007 132,300003 133,350006 4228550,000000
IBM 2021-12-28 131,600006 133,220001 131,589996 132,630005 3400039,000000
IBM 2021-12-27 130,630005 131,649994 129,949997 131,619995 3499822,000000
IBM 2021-12-23 130,000000 130,960007 129,520004 130,630005 3583170,000000
IBM 2021-12-22 129,059998 129,789993 127,599998 129,750000 3390320,000000
IBM 2021-12-21 127,660004 129,339996 127,660004 128,970001 4783418,000000
IBM 2021-12-20 125,720001 127,199997 124,699997 127,059998 4344275,000000
IBM 2021-12-17 125,870003 128,639999 125,209999 127,400002 10332756,000000
IBM 2021-12-16 123,510002 126,639999 123,470001 125,930000 7161942,000000
IBM 2021-12-15 123,800003 124,820000 122,180000 123,110001 4988065,000000
IBM 2021-12-14 122,349998 125,029999 122,300003 123,760002 4151081,000000
IBM 2021-12-13 123,760002 124,360001 120,800003 122,580002 6844755,000000
IBM 2021-12-10 124,300003 125,330002 123,360001 124,089996 4959814,000000
IBM 2021-12-09 122,150002 123,949997 121,790001 123,570000 4489647,000000
IBM 2021-12-08 122,000000 123,379997 121,519997 122,940002 4571930,000000
IBM 2021-12-07 120,470001 122,080002 120,070000 121,580002 5029807,000000
IBM 2021-12-06 119,400002 121,150002 119,400002 119,910004 4671567,000000
IBM 2021-12-03 117,360001 119,360001 117,360001 118,839996 5917711,000000
IBM 2021-12-02 117,370003 117,949997 116,559998 116,970001 4441139,000000
IBM 2021-12-01 118,250000 118,930000 116,849998 116,919998 5456003,000000
IBM 2021-11-30 117,500000 119,239998 116,459999 117,099998 9245692,000000
IBM 2021-11-29 118,620003 119,610001 117,529999 118,500000 8821878,000000
IBM 2021-11-26 115,000000 116,330002 114,559998 115,809998 3317500,000000
IBM 2021-11-24 116,160004 117,269997 116,080002 116,730003 3144611,000000
IBM 2021-11-23 116,790001 117,940002 116,040001 116,790001 4777031,000000
IBM 2021-11-22 116,000000 118,809998 115,190002 116,470001 5789199,000000
IBM 2021-11-19 116,489998 116,559998 115,269997 116,050003 5214050,000000
IBM 2021-11-18 118,360001 118,360001 116,309998 116,660004 4662361,000000
IBM 2021-11-17 118,379997 119,330002 117,779999 118,059998 3859169,000000
IBM 2021-11-16 118,919998 119,900002 118,419998 118,459999 4495471,000000
IBM 2021-11-15 119,540001 120,160004 118,309998 118,870003 4769007,000000
IBM 2021-11-12 120,000000 120,639999 118,779999 118,959999 5410999,000000
IBM 2021-11-11 120,900002 121,790001 120,080002 120,269997 4582528,000000
IBM 2021-11-10 121,000000 122,430000 119,930000 120,220001 5807309,000000
IBM 2021-11-09 122,559998 122,820000 120,260002 120,809998 6443755,000000
IBM 2021-11-08 123,989998 124,779999 123,529999 124,540001 5524098,000000
IBM 2021-11-05 121,430000 123,769997 121,430000 123,610001 6622941,000000
IBM 2021-11-04 123,050003 123,339996 119,900002 120,849998 7168298,000000
IBM 2021-11-03 126,230003 127,290001 125,680000 127,129997 5126085,000000
IBM 2021-11-02 126,300003 127,169998 124,910004 126,180000 4490078,000000
IBM 2021-11-01 125,050003 126,309998 123,839996 126,279999 4668871,000000
IBM 2021-10-29 125,430000 126,320000 124,910004 125,099998 5908532,000000
IBM 2021-10-28 125,169998 126,300003 124,620003 125,839996 6375259,000000
IBM 2021-10-27 127,440002 127,879997 125,010002 125,169998 6962923,000000
IBM 2021-10-26 127,519997 128,300003 126,750000 127,129997 8516547,000000
IBM 2021-10-25 127,529999 128,639999 126,940002 127,639999 6369145,000000
IBM 2021-10-22 128,050003 130,250000 126,610001 127,879997 11336311,000000
IBM 2021-10-21 133,509995 133,710007 128,100006 128,330002 30847964,000000
IBM 2021-10-20 141,679993 142,199997 140,699997 141,899994 5863051,000000
IBM 2021-10-19 141,080002 142,940002 140,550003 141,979996 4208861,000000
IBM 2021-10-18 144,000000 144,940002 141,759995 142,320007 6077861,000000
IBM 2021-10-15 143,389999 144,850006 142,789993 144,610001 3222778,000000
IBM 2021-10-14 141,039993 143,910004 141,009995 143,389999 4210500,000000
IBM 2021-10-13 140,520004 141,360001 139,669998 140,759995 2880045,000000
IBM 2021-10-12 142,210007 142,300003 140,309998 140,470001 3057159,000000
IBM 2021-10-11 143,500000 144,080002 142,399994 142,429993 2790970,000000
IBM 2021-10-08 141,809998 143,639999 141,050003 143,220001 3667664,000000
IBM 2021-10-07 142,729996 143,399994 141,550003 141,809998 3818921,000000
IBM 2021-10-06 142,479996 143,369995 140,899994 142,360001 4979962,000000
IBM 2021-10-05 144,750000 145,000000 142,649994 143,149994 6781335,000000
IBM 2021-10-04 142,740005 145,990005 142,350006 144,110001 7213897,000000
IBM 2021-10-01 141,000000 143,970001 140,380005 143,320007 6370240,000000
IBM 2021-09-30 140,000000 140,570007 138,500000 138,929993 5805610,000000
IBM 2021-09-29 137,729996 139,919998 136,440002 139,179993 3769659,000000
IBM 2021-09-28 139,169998 139,690002 137,210007 137,470001 4182087,000000
IBM 2021-09-27 137,960007 139,070007 137,500000 138,559998 3298406,000000
IBM 2021-09-24 137,029999 138,479996 136,910004 137,490005 2944726,000000
IBM 2021-09-23 135,250000 137,419998 135,039993 136,729996 2937916,000000
IBM 2021-09-22 133,720001 135,369995 133,470001 134,630005 3502493,000000
IBM 2021-09-21 135,110001 135,639999 132,869995 132,970001 4042768,000000
IBM 2021-09-20 133,899994 135,179993 132,779999 134,309998 4541489,000000
IBM 2021-09-17 135,750000 135,910004 135,050003 135,229996 5582325,000000
IBM 2021-09-16 137,279999 137,949997 135,720001 136,429993 2643975,000000
IBM 2021-09-15 136,220001 137,800003 135,690002 137,199997 3245473,000000
IBM 2021-09-14 138,399994 138,550003 135,339996 136,220001 4366942,000000
IBM 2021-09-13 138,399994 138,990005 137,509995 138,149994 4144345,000000
IBM 2021-09-10 138,820007 139,369995 137,000000 137,020004 3951933,000000
IBM 2021-09-09 137,850006 138,960007 137,550003 137,740005 3483924,000000
IBM 2021-09-08 138,139999 139,080002 137,600006 138,669998 2972295,000000
IBM 2021-09-07 139,649994 139,789993 137,759995 138,059998 3226964,000000
IBM 2021-09-03 139,679993 140,470001 139,300003 139,580002 1847759,000000
IBM 2021-09-02 139,720001 140,050003 139,029999 140,009995 2698789,000000
IBM 2021-09-01 139,979996 140,199997 139,190002 139,300003 2388919,000000
IBM 2021-08-31 139,539993 140,940002 138,949997 140,339996 3995327,000000
IBM 2021-08-30 139,500000 139,880005 138,820007 138,970001 1994402,000000
IBM 2021-08-27 138,710007 139,589996 138,410004 139,470001 2416741,000000
IBM 2021-08-26 139,970001 140,770004 138,710007 138,779999 2495056,000000
IBM 2021-08-25 139,919998 140,800003 139,479996 139,860001 2006692,000000
IBM 2021-08-24 139,779999 140,229996 139,369995 139,839996 2352341,000000
IBM 2021-08-23 139,619995 140,149994 138,800003 139,619995 2846139,000000
IBM 2021-08-20 137,740005 139,380005 137,309998 139,110001 2633342,000000
IBM 2021-08-19 138,690002 139,449997 137,210007 138,020004 4153417,000000
IBM 2021-08-18 141,669998 141,910004 139,410004 139,470001 3172758,000000
IBM 2021-08-17 143,000000 143,160004 141,089996 142,419998 3063951,000000
IBM 2021-08-16 143,229996 143,729996 142,229996 143,589996 2734229,000000
IBM 2021-08-13 142,639999 143,580002 142,460007 143,179993 1910017,000000
IBM 2021-08-12 142,259995 143,149994 142,100006 143,070007 2079050,000000
IBM 2021-08-11 141,779999 142,759995 141,509995 142,130005 4192941,000000
IBM 2021-08-10 141,210007 141,809998 140,339996 141,380005 4945627,000000
IBM 2021-08-09 1422,000000 142,490005 140,970001 141,250000 4904065,000000
IBM 2021-08-06 143,000000 144,389999 142,889999 144,089996 3718237,000000
IBM 2021-08-05 143,029999 143,410004 142,220001 142,770004 2724974,000000
IBM 2021-08-04 143,800003 144,169998 142,470001 142,759995 2799201,000000
IBM 2021-08-03 141,899994 144,699997 141,649994 144,070007 4079000,000000
IBM 2021-08-02 141,449997 143,050003 141,059998 141,419998 2898698,000000
IBM 2021-07-30 141,520004 141,850006 140,800003 140,960007 3471018,000000
IBM 2021-07-29 142,330002 142,940002 141,600006 141,929993 2657669,000000
IBM 2021-07-28 143,009995 143,100006 141,639999 141,770004 2455773,000000
IBM 2021-07-27 141,389999 143,639999 141,610001 142,750000 3063619,000000
IBM 2021-07-26 141,389999 142,929993 141,130005 142,770004 3454996,000000
IBM 2021-07-23 140,960007 141,699997 140,330002 141,339996 4421447,000000
IBM 2021-07-22 141,660004 141,800003 140,410004 140,710007 3311257,000000
IBM 2021-07-21 141,660004 141,800003 140,669998 140,960007 593332,000000
IBM 2021-07-20 143,000000 144,919998 138,699997 139,970001 13586797,000000
IBM 2021-07-19 136,449997 138,490005 136,210007 137,919998 8444531,000000
IBM 2021-07-16 141,000000 140,990005 138,589996 138,899994 4059613,000000
IBM 2021-07-15 139,320007 140,460007 138,800003 140,449997 3554133,000000
IBM 2021-07-14 140,720001 140,729996 138,929993 139,820007 4394477,000000
IBM 2021-07-13 140,919998 140,919998 139,630005 140,279999 3050562,000000
IBM 2021-07-12 141,429993 141,960007 140,119995 140,919998 3340413,000000
IBM 2021-07-09 141,449997 141,979996 140,850006 141,520004 3904059,000000
IBM 2021-07-08 137,779999 141,279999 137,660004 140,740005 5414034,000000
IBM 2021-07-07 138,759995 140,330002 138,929993 139,820007 3846956,000000
IBM 2021-07-06 139,990005 140,419998 137,130005 138,779999 7452711,000000
IBM 2021-07-02 146,910004 146,949997 139,460007 140,020004 16786916,000000
IBM 2021-07-01 146,960007 147,500000 146,550003 146,839996 2665427,000000
IBM 2021-06-30 145,130005 146,929993 144,729996 146,589996 2980780,000000
IBM 2021-06-29 145,259995 146,740005 145,100006 145,550003 2417838,000000
IBM 2021-06-28 147,009995 147,300003 144,910004 145,289993 3485728,000000
IBM 2021-06-25 145,800003 146,919998 144,949997 146,839996 3488544,000000
IBM 2021-06-24 145,800003 146,190002 144,690002 145,440002 3597998,000000
IBM 2021-06-23 146,429993 146,449997 144,570007 144,610001 3052290,000000
IBM 2021-06-22 146,520004 146,809998 145,350006 146,360001 2330191,000000
IBM 2021-06-21 144,110001 147,070007 144,110001 146,649994 4135706,000000
IBM 2021-06-18 144,479996 144,679993 143,039993 143,119995 9009868,000000
IBM 2021-06-17 147,550003 148,059998 145,289993 145,600006 4310786,000000
IBM 2021-06-16 149,759995 149,759995 147,220001 147,830002 3725533,000000
IBM 2021-06-15 149,850006 149,910004 148,600006 149,360001 2495585,000000
IBM 2021-06-14 150,710007 151,020004 148,649994 150,029999 3071915,000000
IBM 2021-06-11 150,429993 151,850006 150,369995 151,279999 3344232,000000
IBM 2021-06-10 151,470001 152,839996 149,759995 150,539993 4468096,000000
IBM 2021-06-09 149,029999 151,070007 148,770004 150,669998 5303252,000000
IBM 2021-06-08 148,119995 150,199997 148,130005 149,070007 4966631,000000
IBM 2021-06-07 147,550003 148,740005 147,169998 148,020004 3456058,000000
IBM 2021-06-04 146,000000 147,550003 145,710007 147,419998 3104356,000000
IBM 2021-06-03 144,910004 145,880005 144,039993 145,550003 3459416,000000
IBM 2021-06-02 144,619995 145,750000 144,130005 145,720001 2773097,000000
IBM 2021-06-01 145,000000 145,830002 143,750000 144,190002 2394665,000000
IBM 2021-05-28 144,210007 144,330002 143,500000 143,740005 2534811,000000
IBM 2021-05-27 143,820007 144,770004 143,630005 143,820007 5630300,000000
IBM 2021-05-26 143,500000 143,990005 143,039993 143,380005 3083800,000000
IBM 2021-05-25 144,919998 145,000000 143,199997 143,789993 3937200,000000
IBM 2021-05-24 145,059998 145,389999 144,179993 144,720001 3297600,000000
IBM 2021-05-21 144,279999 145,699997 144,279999 144,740005 4031700,000000
IBM 2021-05-20 143,119995 144,910004 142,160004 143,880005 4112500,000000
IBM 2021-05-19 142,320007 143,199997 140,919998 143,190002 4300700,000000
IBM 2021-05-18 144,779999 145,300003 143,229996 143,910004 3824100,000000
IBM 2021-05-17 144,440002 145,800003 144,330002 145,110001 4275100,000000
IBM 2021-05-14 145,110001 145,690002 143,960007 144,679993 2746900,000000
IBM 2021-05-13 141,449997 144,899994 141,279999 144,169998 4595800,000000
IBM 2021-05-12 143,839996 144,149994 141,139999 141,300003 5959600,000000
IBM 2021-05-11 144,990005 145,190002 142,899994 144,220001 7126400,000000
IBM 2021-05-10 145,800003 148,380005 145,800003 146,169998 6983400,000000
IBM 2021-05-07 145,919998 146,139999 144,570007 145,460007 7002500,000000
IBM 2021-05-06 145,259995 148,509995 145,179993 146,779999 7503500,000000
IBM 2021-05-05 145,940002 145,940002 144,970001 143,619995 3622800,000000
IBM 2021-05-04 144,410004 146,589996 144,330002 144,139999 6350500,000000
IBM 2021-05-03 143,809998 145,750000 143,550003 143,149994 5733500,000000
IBM 2021-04-30 143,699997 143,830002 140,550003 140,309998 8868700,000000
IBM 2021-04-29 144,130005 148,740005 142,979996 142,649994 4353900,000000
IBM 2021-04-28 142,919998 143,399994 142,100006 141,419998 3768100,000000
IBM 2021-04-27 141,690002 142,559998 140,750000 140,440002 3884000,000000
IBM 2021-04-26 142,419998 143,630005 141,479996 140,009995 4710800,000000
IBM 2021-04-23 141,309998 143,610001 140,949997 140,860001 4556000,000000
IBM 2021-04-22 143,699997 144,740005 141,000000 139,720001 7101400,000000
IBM 2021-04-21 138,059998 143,729996 137,710007 141,960007 11909000,000000
IBM 2021-04-20 137,070007 139,770004 136,699997 136,630005 15480600,000000
IBM 2021-04-19 133,600006 133,820007 132,580002 131,649994 8198600,000000
IBM 2021-04-16 133,000000 134,100006 132,949997 132,110001 5291800,000000
IBM 2021-04-15 133,279999 133,869995 132,220001 131,119995 3884000,000000
IBM 2021-04-14 131,309998 132,779999 130,520004 131,160004 5868000,000000
IBM 2021-04-13 133,000000 133,619995 130,380005 129,729996 8033500,000000
IBM 2021-04-12 135,020004 135,369995 133,850006 133,100006 3754000,000000
IBM 2021-04-09 134,869995 135,740005 134,710007 134,229996 3023900,000000
IBM 2021-04-08 134,570007 135,630005 134,160004 133,630005 4087200,000000
IBM 2021-04-07 133,839996 134,940002 133,779999 133,440002 2976000,000000
IBM 2021-04-06 135,580002 135,639999 134,089996 132,740005 3621000,000000
IBM 2021-04-05 133,639999 136,690002 133,399994 134,429993 5471300,000000
IBM 2021-04-01 133,759995 133,929993 132,270004 131,759995 4074000,000000
IBM 2021-03-31 134,539993 134,710007 132,710007 131,789993 4945100,000000
IBM 2021-03-30 135,860001 136,270004 134,020004 133,229996 4790400,000000
IBM 2021-03-29 135,979996 137,070007 135,509995 134,360001 4622700,000000
IBM 2021-03-26 133,289993 136,479996 133,119995 134,869995 5567600,000000
IBM 2021-03-25 130,330002 133,240005 129,770004 131,600006 5554000,000000
IBM 2021-03-24 130,949997 132,110001 130,570007 129,179993 4005000,000000
IBM 2021-03-23 130,440002 131,559998 129,800003 129,020004 4356400,000000
IBM 2021-03-22 128,500000 130,720001 127,889999 129,110001 4164900,000000
IBM 2021-03-19 130,020004 130,440002 128,529999 127,480003 9845000,000000
IBM 2021-03-18 128,940002 131,000000 127,790001 128,619995 5835700,000000
IBM 2021-03-17 128,460007 129,490005 127,489998 127,599998 4291400,000000
IBM 2021-03-16 128,279999 128,520004 127,339996 126,820000 4653200,000000
IBM 2021-03-15 127,769997 128,750000 127,540001 127,160004 3420600,000000
IBM 2021-03-12 127,190002 127,680000 126,610001 126,199997 4010100,000000
IBM 2021-03-11 128,089996 128,639999 126,779999 125,739998 5146900,000000
IBM 2021-03-10 125,050003 128,240005 124,610001 126,459999 7247800,000000
IBM 2021-03-09 125,400002 126,430000 124,160004 122,809998 5609000,000000
IBM 2021-03-08 122,989998 126,849998 122,879997 123,430000 7239200,000000
IBM 2021-03-05 120,639999 123,750000 120,250000 121,470001 6949300,000000
IBM 2021-03-04 122,000000 123,220001 118,760002 118,779999 8068500,000000
IBM 2021-03-03 120,500000 122,629997 119,980003 121,010002 7404300,000000
IBM 2021-03-02 120,739998 121,900002 120,260002 119,000000 4524300,000000
IBM 2021-03-01 120,349998 122,320000 119,860001 119,410004 5714500,000000
IBM 2021-02-26 122,250000 122,250000 118,879997 117,620003 9051000,000000
IBM 2021-02-25 123,370003 124,349998 122,339996 121,120003 5691800,000000
IBM 2021-02-24 120,800003 123,489998 120,519997 121,849998 5820000,000000
IBM 2021-02-23 120,919998 121,349998 119,800003 119,379997 4531300,000000
IBM 2021-02-22 118,500000 121,129997 118,440002 119,519997 5879200,000000
IBM 2021-02-19 120,750000 120,760002 118,379997 117,680000 6578700,000000
IBM 2021-02-18 120,500000 120,940002 119,699997 119,400002 5398100,000000
IBM 2021-02-17 119,269997 120,559998 119,019997 118,639999 3959100,000000
IBM 2021-02-16 120,150002 120,599998 119,360001 118,739998 6639800,000000
IBM 2021-02-12 121,000000 121,360001 120,089996 119,470001 3871200,000000
IBM 2021-02-11 122,000000 122,209999 120,629997 119,570000 5381600,000000
IBM 2021-02-10 123,029999 123,410004 121,209999 120,889999 4866800,000000
IBM 2021-02-09 121,900002 122,599998 121,050003 120,750000 4717000,000000
IBM 2021-02-08 122,620003 123,980003 122,400002 120,629997 5888000,000000
IBM 2021-02-05 121,000000 121,809998 120,519997 118,860001 4565700,000000
IBM 2021-02-04 119,910004 121,099998 118,870003 118,099998 4562100,000000
IBM 2021-02-03 119,040001 119,800003 118,120003 116,250000 6715400,000000
IBM 2021-02-02 119,360001 121,000000 119,279999 116,559998 6341900,000000
IBM 2021-02-01 119,900002 120,949997 118,730003 117,639999 6250500,000000
IBM 2021-01-29 120,220001 121,300003 118,900002 116,239998 11825500,000000
IBM 2021-01-28 122,800003 123,199997 120,070000 117,190002 8084100,000000
IBM 2021-01-27 122,080002 124,790001 121,620003 119,519997 12146500,000000
IBM 2021-01-26 119,180000 122,589996 118,419998 119,540001 10694700,000000
IBM 2021-01-25 118,760002 119,540001 117,449997 115,720001 13686400,000000
IBM 2021-01-22 120,699997 120,699997 117,360001 115,750000 38063500,000000
IBM 2021-01-21 130,119995 132,240005 130,050003 128,479996 12539200,000000
IBM 2021-01-20 129,699997 131,059998 128,559998 126,949997 5598700,000000
IBM 2021-01-19 129,279999 129,589996 128,089996 125,910004 5398000,000000
IBM 2021-01-15 128,279999 129,240005 127,669998 125,300003 4905500,000000
IBM 2021-01-14 128,020004 130,160004 127,550003 125,860001 7503200,000000
IBM 2021-01-13 129,149994 129,750000 126,459999 123,860001 7677700,000000
IBM 2021-01-12 129,089996 129,850006 127,940002 126,099998 3749200,000000
IBM 2021-01-11 127,949997 129,679993 127,660004 125,480003 5601900,000000
IBM 2021-01-08 128,570007 129,320007 126,980003 125,430000 4676200,000000
IBM 2021-01-07 130,039993 130,460007 128,259995 125,879997 4507400,000000
IBM 2021-01-06 126,900002 131,880005 126,720001 126,180000 7956700,000000
IBM 2021-01-05 125,010002 126,680000 124,610001 123,099998 6114600,000000
IBM 2021-01-04 125,849998 125,919998 123,040001 120,949997 5179200,000000
IBM 2020-12-31 124,220001 126,029999 123,989998 122,849998 3574400,000000
IBM 2020-12-30 123,800003 124,849998 123,629997 121,339996 3380300,000000
IBM 2020-12-29 125,349998 125,480003 123,239998 120,820000 3487000,000000
IBM 2020-12-28 125,099998 126,599998 124,459999 121,809998 3615200,000000
IBM 2020-12-24 125,000000 125,099998 124,209999 121,690002 1761100,000000
IBM 2020-12-23 123,879997 125,209999 123,739998 120,919998 2693900,000000
IBM 2020-12-22 123,309998 124,220001 122,410004 120,629997 4336100,000000
IBM 2020-12-21 123,970001 124,180000 121,720001 120,419998 6115700,000000
IBM 2020-12-18 125,589996 126,400002 124,970001 122,820000 7552800,000000
IBM 2020-12-17 126,080002 126,089996 124,910004 122,529999 3788000,000000
IBM 2020-12-16 125,930000 126,570000 125,290001 122,529999 4530100,000000
IBM 2020-12-15 124,389999 125,930000 123,440002 122,900002 4356200,000000
IBM 2020-12-14 125,320000 126,239998 123,470001 120,550003 5050000,000000
IBM 2020-12-11 124,080002 125,510002 123,610001 121,279999 4481400,000000
IBM 2020-12-10 126,349998 126,930000 124,940002 121,949997 4803200,000000
IBM 2020-12-09 125,800003 127,690002 125,699997 123,739998 6513500,000000
IBM 2020-12-08 125,320000 126,330002 124,639999 122,680000 5395000,000000
IBM 2020-12-07 126,489998 126,970001 124,570000 121,699997 8318500,000000
IBM 2020-12-04 123,970001 127,379997 123,639999 124,139999 5522800,000000
IBM 2020-12-03 124,160004 124,860001 123,290001 120,629997 4548200,000000
IBM 2020-12-02 122,849998 124,639999 122,410004 121,620003 3690700,000000
IBM 2020-12-01 123,900002 125,830002 123,080002 120,190002 5309100,000000
IBM 2020-11-30 124,099998 125,000000 123,089996 120,540001 5988000,000000
IBM 2020-11-27 124,199997 125,309998 123,910004 121,349998 2091200,000000
IBM 2020-11-25 122,930000 124,330002 122,110001 121,209999 4135900,000000
IBM 2020-11-24 120,860001 124,730003 120,809998 121,419998 7752500,000000
IBM 2020-11-23 117,430000 120,519997 117,269997 117,199997 5650400,000000
IBM 2020-11-20 117,599998 118,040001 116,690002 114,120003 5024300,000000
IBM 2020-11-19 116,540001 117,449997 115,889999 114,360001 3439600,000000
IBM 2020-11-18 117,720001 118,879997 116,750000 113,959999 4606800,000000
IBM 2020-11-17 117,599998 118,540001 117,070000 114,860001 4134500,000000
IBM 2020-11-16 118,300003 118,550003 117,120003 115,510002 5293400,000000
IBM 2020-11-13 115,190002 117,370003 115,010002 114,040001 4682600,000000
IBM 2020-11-12 115,629997 116,370003 113,480003 111,739998 6498200,000000
IBM 2020-11-11 118,120003 118,349998 116,220001 114,379997 4289600,000000
IBM 2020-11-10 116,690002 118,169998 116,250000 115,070000 5622800,000000
IBM 2020-11-09 117,879997 119,739998 115,269997 112,750000 8992200,000000
IBM 2020-11-06 115,080002 115,099998 113,389999 109,699997 5249200,000000
IBM 2020-11-05 113,300003 115,290001 113,010002 110,400002 4902200,000000
IBM 2020-11-04 112,330002 113,910004 111,160004 107,639999 5800100,000000
IBM 2020-11-03 114,000000 115,650002 113,629997 109,820000 4204300,000000
IBM 2020-11-02 112,650002 113,830002 112,250000 108,610001 5311500,000000
IBM 2020-10-30 107,900002 111,800003 107,750000 107,410004 7921500,000000
IBM 2020-10-29 107,250000 109,639999 106,550003 104,769997 6760200,000000
IBM 2020-10-28 108,660004 109,730003 105,919998 102,589996 9427300,000000
IBM 2020-10-27 112,150002 112,220001 110,029999 106,349998 5936100,000000
IBM 2020-10-26 114,449997 114,900002 111,839996 107,949997 7203400,000000
IBM 2020-10-23 116,500000 116,620003 115,529999 111,589996 3893400,000000
IBM 2020-10-22 115,000000 116,059998 112,980003 111,360001 7855800,000000
IBM 2020-10-21 116,660004 117,690002 114,790001 110,680000 9755300,000000
IBM 2020-10-20 119,800003 120,150002 116,839996 112,910004 21501100,000000
IBM 2020-10-19 126,800003 127,349998 125,080002 120,750000 7478700,000000
IBM 2020-10-16 125,169998 126,430000 124,660004 121,139999 4710400,000000
IBM 2020-10-15 124,080002 125,220001 123,849998 120,139999 3385300,000000
IBM 2020-10-14 125,129997 126,940002 125,129997 121,150002 3728100,000000
IBM 2020-10-13 126,570000 127,150002 124,459999 120,339996 5406100,000000
IBM 2020-10-12 128,070007 128,250000 126,440002 122,370003 4635100,000000
IBM 2020-10-09 132,000000 132,000000 127,599998 122,930000 8353700,000000
IBM 2020-10-08 130,860001 135,500000 129,770004 126,489998 25288900,000000
IBM 2020-10-07 122,669998 124,389999 122,320000 119,349998 2815400,000000
IBM 2020-10-06 122,580002 124,830002 121,589996 117,330002 3872300,000000
IBM 2020-10-05 121,839996 122,750000 121,050003 117,370003 3050500,000000
IBM 2020-10-02 119,040001 121,750000 118,820000 115,980003 2925200,000000
IBM 2020-10-01 122,360001 123,300003 120,360001 116,480003 3211700,000000
IBM 2020-09-30 121,379997 122,910004 120,800003 117,040001 3261100,000000
IBM 2020-09-29 121,410004 122,190002 120,209999 116,339996 2106600,000000
IBM 2020-09-28 120,570000 122,330002 120,410004 117,099998 3509200,000000
IBM 2020-09-25 117,599998 119,410004 116,940002 114,430000 2953700,000000
IBM 2020-09-24 118,099998 119,519997 116,480003 113,599998 3546200,000000
IBM 2020-09-23 120,800003 121,589996 118,430000 114,309998 3939400,000000
IBM 2020-09-22 120,330002 121,449997 119,529999 115,930000 2957800,000000
IBM 2020-09-21 120,480003 120,699997 118,580002 115,680000 5311400,000000
IBM 2020-09-18 124,260002 124,919998 122,650002 118,089996 5391600,000000
IBM 2020-09-17 122,620003 125,550003 121,970001 120,169998 3171300,000000
IBM 2020-09-16 122,709999 125,820000 122,709999 119,489998 3788400,000000
IBM 2020-09-15 122,820000 123,400002 122,239998 117,779999 2915200,000000
IBM 2020-09-14 122,360001 123,379997 121,760002 117,449997 3641500,000000
IBM 2020-09-11 121,389999 122,699997 120,730003 116,839996 3548100,000000
IBM 2020-09-10 122,529999 123,580002 120,239998 115,970001 3978400,000000
IBM 2020-09-09 122,129997 123,699997 121,290001 117,610001 3770700,000000
IBM 2020-09-08 122,160004 122,870003 120,709999 116,599998 5210300,000000
IBM 2020-09-04 124,349998 125,349998 121,239998 117,650002 6018200,000000
IBM 2020-09-03 128,190002 129,949997 123,650002 119,720001 5716800,000000
IBM 2020-09-02 123,720001 128,699997 123,580002 123,300003 6592400,000000
IBM 2020-09-01 122,849998 123,949997 122,150002 118,709999 3155300,000000
IBM 2020-08-31 125,250000 125,250000 123,029999 118,620003 4827900,000000
IBM 2020-08-28 124,959999 125,300003 124,220001 120,309998 3099600,000000
IBM 2020-08-27 124,599998 125,099998 123,980003 119,910004 3422700,000000
IBM 2020-08-26 124,949997 125,120003 123,949997 119,449997 3388300,000000
IBM 2020-08-25 126,000000 126,820000 124,489998 119,900002 2977700,000000
IBM 2020-08-24 123,790001 126,059998 123,360001 120,900002 4070800,000000
IBM 2020-08-21 123,010002 123,480003 122,309998 118,480003 3385100,000000
IBM 2020-08-20 123,199997 124,040001 122,809998 118,470001 2561200,000000
IBM 2020-08-19 124,830002 125,500000 123,500000 119,129997 3743900,000000
IBM 2020-08-18 125,000000 125,500000 124,239998 120,169998 2882400,000000
IBM 2020-08-17 125,250000 125,589996 124,410004 119,709999 3360100,000000
IBM 2020-08-14 124,199997 125,559998 123,910004 120,500000 2963400,000000
IBM 2020-08-13 125,959999 126,389999 124,769997 120,269997 3171300,000000
IBM 2020-08-12 127,610001 127,790001 125,879997 121,879997 3529700,000000
IBM 2020-08-11 128,759995 130,470001 126,610001 121,930000 5001200,000000
IBM 2020-08-10 125,419998 127,239998 125,180000 122,269997 3968300,000000
IBM 2020-08-07 123,500000 125,070000 123,209999 120,209999 3651000,000000
IBM 2020-08-06 125,000000 126,260002 125,000000 119,750000 3417100,000000
IBM 2020-08-05 126,730003 126,750000 124,610001 119,120003 3619600,000000
IBM 2020-08-04 123,820000 125,860001 123,820000 119,489998 3466100,000000
IBM 2020-08-03 123,500000 124,410004 122,150002 118,040001 3526100,000000
IBM 2020-07-31 122,709999 122,989998 121,089996 116,730003 5277100,000000
IBM 2020-07-30 123,709999 123,900002 121,639999 116,699997 3988100,000000
IBM 2020-07-29 124,559998 125,989998 124,070000 118,989998 2832800,000000
IBM 2020-07-28 125,820000 126,339996 124,150002 118,190002 4178200,000000
IBM 2020-07-27 124,860001 126,320000 124,709999 119,839996 3733400,000000
IBM 2020-07-24 126,480003 127,650002 125,500000 119,440002 3531100,000000
IBM 2020-07-23 129,100006 129,369995 127,150002 120,900002 4220100,000000
IBM 2020-07-22 125,900002 129,470001 125,800003 122,180000 8195400,000000
IBM 2020-07-21 131,160004 132,169998 125,800003 119,699997 15356600,000000
IBM 2020-07-20 126,070000 127,070000 125,139999 119,989998 9927700,000000
IBM 2020-07-17 124,389999 125,629997 123,199997 118,800003 3984600,000000
IBM 2020-07-16 122,680000 124,480003 122,160004 117,750000 4330900,000000
IBM 2020-07-15 122,400002 123,959999 122,150002 116,790001 4473400,000000
IBM 2020-07-14 118,620003 120,889999 117,919998 114,510002 4534400,000000
IBM 2020-07-13 119,779999 120,989998 118,660004 113,180000 4650700,000000
IBM 2020-07-10 115,500000 118,570000 115,290001 112,379997 4285700,000000
IBM 2020-07-09 118,000000 118,000000 115,199997 109,870003 4763000,000000
IBM 2020-07-08 118,059998 118,639999 116,480003 111,769997 5192800,000000
IBM 2020-07-07 119,000000 119,510002 117,330002 111,650002 4278100,000000
IBM 2020-07-06 121,250000 121,849998 119,459999 114,120003 4045400,000000
IBM 2020-07-02 119,690002 121,419998 119,260002 113,660004 3747000,000000
IBM 2020-07-01 120,269997 121,230003 118,370003 112,559998 4655800,000000
IBM 2020-06-30 119,190002 121,199997 119,000000 114,669998 3919500,000000
IBM 2020-06-29 117,980003 119,779999 117,370003 113,709999 4159500,000000
IBM 2020-06-26 118,260002 118,989998 116,260002 111,279999 10750100,000000
IBM 2020-06-25 116,760002 119,209999 116,099998 113,019997 6130600,000000
IBM 2020-06-24 118,320000 118,320000 115,879997 110,540001 6751000,000000
IBM 2020-06-23 122,010002 122,900002 119,230003 113,379997 6632600,000000
IBM 2020-06-22 122,120003 122,500000 120,529999 114,959999 4773500,000000
IBM 2020-06-19 126,169998 126,820000 122,250000 116,290001 8099000,000000
IBM 2020-06-18 123,000000 124,400002 122,330002 117,889999 2865400,000000
IBM 2020-06-17 125,830002 126,250000 123,400002 117,879997 3156800,000000
IBM 2020-06-16 125,000000 127,500000 123,160004 118,830002 5606700,000000
IBM 2020-06-15 119,190002 122,370003 118,290001 115,510002 5149100,000000
IBM 2020-06-12 121,250000 123,120003 119,279999 115,760002 6220300,000000
IBM 2020-06-11 126,029999 126,099998 117,839996 112,050003 11763600,000000
IBM 2020-06-10 132,149994 132,229996 129,800003 123,320000 4734800,000000
IBM 2020-06-09 133,520004 133,600006 131,020004 125,209999 5393600,000000
IBM 2020-06-08 132,270004 135,880005 132,270004 128,899994 5370500,000000
IBM 2020-06-05 133,889999 134,229996 131,750000 125,389999 5892700,000000
IBM 2020-06-04 127,779999 128,949997 127,019997 122,379997 3864800,000000
IBM 2020-06-03 127,150002 129,600006 127,000000 122,540001 3917700,000000
IBM 2020-06-02 125,669998 126,000000 124,660004 119,639999 2978100,000000
IBM 2020-06-01 124,639999 125,750000 124,029999 118,589996 2871700,000000
INTC 2022-06-27 38,869999 39,060001 38,470100 38,630001 25815900,000000
INTC 2022-06-24 37,845001 38,639999 37,740002 38,610001 38146232,000000
INTC 2022-06-23 37,610001 37,619999 36,910000 37,410000 30092222,000000
INTC 2022-06-22 37,330002 37,770000 37,220001 37,380001 31416724,000000
INTC 2022-06-21 37,360001 38,025002 37,340698 37,730000 33865788,000000
INTC 2022-06-17 37,480000 38,119999 36,603699 36,970001 71393192,000000
INTC 2022-06-16 37,695000 37,770000 36,930000 37,340000 45385404,000000
INTC 2022-06-15 38,560001 39,169998 37,924999 38,650002 37652256,000000
INTC 2022-06-14 38,009998 38,200001 37,540001 37,930000 31321808,000000
INTC 2022-06-13 38,549999 38,799999 37,669998 37,770000 50335920,000000
INTC 2022-06-10 39,849998 40,080002 39,180000 39,180000 43058140,000000
INTC 2022-06-09 41,009998 41,349998 40,009998 40,009998 38832920,000000
INTC 2022-06-08 42,250000 42,259998 41,029999 41,230000 59649872,000000
INTC 2022-06-07 43,060001 43,590000 42,660000 43,529999 25043460,000000
INTC 2022-06-06 43,810001 44,040001 43,080002 43,340000 25330232,000000
INTC 2022-06-03 44,110001 44,230000 43,340000 43,389999 33174656,000000
INTC 2022-06-02 44,189999 44,880001 43,939999 44,840000 28704828,000000
INTC 2022-06-01 44,770000 44,919998 43,529999 44,110001 29885544,000000
INTC 2022-05-31 44,250000 44,750000 43,650002 44,419998 40995712,000000
INTC 2022-05-27 43,590000 44,549999 43,549999 44,549999 30553320,000000
INTC 2022-05-26 42,169998 43,680000 42,080002 43,480000 28762108,000000
INTC 2022-05-25 41,439999 42,509998 41,389999 42,200001 26254412,000000
INTC 2022-05-24 41,439999 42,110001 41,389999 41,599998 8778348,000000
INTC 2022-05-23 41,689999 42,250000 41,330002 42,000000 27199488,000000
INTC 2022-05-20 42,240002 42,279999 40,310001 41,650002 44715720,000000
INTC 2022-05-19 42,320000 42,700001 41,720001 42,009998 29181008,000000
INTC 2022-05-18 43,980000 43,930000 42,220001 42,349998 35218392,000000
INTC 2022-05-17 43,820000 44,419998 43,650002 44,400002 28596628,000000
INTC 2022-05-13 43,419998 43,840000 42,970001 43,599998 32034142,000000
INTC 2022-05-12 42,730000 42,900002 42,009998 42,840000 42329640,000000
INTC 2022-05-11 44,020000 44,290001 42,779999 42,830002 37291324,000000
INTC 2022-05-10 44,349998 44,740002 43,500000 44,009998 42755156,000000
INTC 2022-05-09 43,810001 44,200001 42,869999 43,070000 44869012,000000
INTC 2022-05-06 44,490002 45,150002 43,840000 44,299999 40916576,000000
INTC 2022-05-05 45,599998 45,910000 44,130001 44,599998 52996676,000000
INTC 2022-05-04 45,060001 46,639999 44,419998 46,540001 44625616,000000
INTC 2022-05-03 44,790001 45,490002 44,230000 45,060001 40158388,000000
INTC 2022-05-02 43,720001 44,990002 43,509998 44,959999 45446472,000000
INTC 2022-04-29 44,990002 45,349998 43,500000 43,590000 70765888,000000
INTC 2022-04-27 45,480000 46,060001 45,009998 45,220001 26687984,000000
INTC 2022-04-26 46,689999 46,840000 45,509998 45,520000 35239864,000000
INTC 2022-04-25 46,209999 47,139999 46,180000 47,060001 34973320,000000
INTC 2022-04-22 47,450001 47,650002 46,500000 46,540001 27406980,000000
INTC 2022-04-21 48,619999 48,900002 47,400002 47,500000 26279140,000000
INTC 2022-04-20 48,360001 48,750000 47,970001 48,110001 22787142,000000
INTC 2022-04-19 46,599998 48,000000 46,349998 47,930000 30820780,000000
INTC 2022-04-18 45,529999 46,889999 45,549999 46,639999 25513310,000000
INTC 2022-04-14 46,740002 46,750000 45,630001 45,669998 35472008,000000
INTC 2022-04-13 46,750000 47,270000 46,549999 47,009998 22104278,000000
INTC 2022-04-12 47,320000 47,910000 46,410000 46,500000 28474898,000000
INTC 2022-04-11 46,900002 47,290001 46,529999 46,570000 29948728,000000
INTC 2022-04-08 47,279999 47,580002 46,849998 47,020000 21793800,000000
INTC 2022-04-07 47,419998 47,910000 46,770000 47,560001 22825668,000000
INTC 2022-04-06 47,439999 48,169998 47,240002 47,540001 31518748,000000
INTC 2022-04-05 48,830002 48,980000 48,020000 48,130001 25622432,000000
INTC 2022-04-04 48,169998 49,230000 47,919998 49,200001 23811324,000000
INTC 2022-04-01 49,830002 49,900002 47,330002 48,110001 46444604,000000
INTC 2022-03-31 51,200001 51,259998 49,509998 49,560001 43698248,000000
INTC 2022-03-30 52,250000 52,509998 51,220001 51,430000 24623262,000000
INTC 2022-03-29 52,000000 52,290001 51,279999 52,250000 26506332,000000
INTC 2022-03-28 51,360001 51,570000 50,560001 51,509998 22639788,000000
INTC 2022-03-25 50,689999 51,980000 50,450001 51,830002 33249492,000000
INTC 2022-03-24 48,660000 51,650002 48,590000 51,619999 51568576,000000
INTC 2022-03-23 48,459999 49,580002 48,060001 48,270000 37126376,000000
INTC 2022-03-22 47,500000 48,470001 47,400002 48,389999 25611264,000000
INTC 2022-03-21 47,459999 47,889999 47,060001 47,389999 32565416,000000
INTC 2022-03-18 46,820000 47,599998 46,349998 47,450001 41065340,000000
INTC 2022-03-17 46,320000 47,290001 45,730000 47,139999 28554988,000000
INTC 2022-03-16 45,299999 46,630001 45,270000 46,630001 38271764,000000
INTC 2022-03-15 44,500000 44,900002 44,070000 44,810001 33330500,000000
INTC 2022-03-14 45,900002 45,980000 44,299999 44,400002 35993896,000000
INTC 2022-03-11 47,150002 47,279999 45,770000 45,830002 25780034,000000
INTC 2022-03-10 47,290001 47,310001 46,169998 46,660000 33319308,000000
INTC 2022-03-09 48,410000 48,459999 46,880001 47,630001 36076456,000000
INTC 2022-03-08 47,689999 48,709999 46,889999 47,500000 44772260,000000
INTC 2022-03-07 48,009998 48,540001 47,599998 47,680000 43758244,000000
INTC 2022-03-04 47,369999 48,259998 47,389999 48,070000 38205672,000000
INTC 2022-03-03 48,180000 48,549999 47,619999 47,930000 36324088,000000
INTC 2022-03-02 47,520000 48,990002 47,480000 48,869999 46488548,000000
INTC 2022-03-01 47,540001 47,900002 46,220001 46,820000 52539928,000000
INTC 2022-02-28 47,000000 47,820000 46,849998 47,700001 37197776,000000
INTC 2022-02-25 46,930000 47,790001 46,250000 47,709999 39235896,000000
INTC 2022-02-24 43,900002 46,790001 43,630001 46,720001 72624928,000000
INTC 2022-02-23 45,169998 45,709999 44,549999 44,650002 38104260,000000
INTC 2022-02-22 44,689999 45,400002 43,849998 44,689999 57093316,000000
INTC 2022-02-18 46,189999 46,189999 44,509998 45,040001 76520104,000000
INTC 2022-02-17 47,860001 48,259998 47,380001 47,570000 31168552,000000
INTC 2022-02-16 48,060001 48,490002 47,599998 48,230000 25968848,000000
INTC 2022-02-15 47,700001 48,459999 47,189999 48,439999 34969136,000000
INTC 2022-02-14 47,919998 48,180000 47,110001 47,580002 27058800,000000
INTC 2022-02-11 48,950001 49,110001 47,500000 47,630001 36969048,000000
INTC 2022-02-10 49,180000 49,930000 48,759998 48,860001 32570848,000000
INTC 2022-02-09 49,330002 49,970001 48,830002 49,910000 30124860,000000
INTC 2022-02-08 47,980000 48,939999 47,900002 48,810001 25060256,000000
INTC 2022-02-07 48,130001 48,660000 47,959999 48,180000 25906984,000000
INTC 2022-02-04 47,860001 48,240002 47,130001 48,009998 31914280,000000
INTC 2022-02-03 49,250000 49,680000 48,250000 48,279999 38729968,000000
INTC 2022-02-02 48,240002 49,580002 48,090000 49,509998 37883712,000000
INTC 2022-02-01 48,779999 49,029999 48,360001 48,950001 34644576,000000
INTC 2022-01-31 47,680000 48,869999 47,310001 48,820000 48020564,000000
INTC 2022-01-28 47,709999 48,200001 46,299999 47,730000 61945408,000000
INTC 2022-01-27 49,980000 50,060001 47,779999 48,049999 89050384,000000
INTC 2022-01-26 51,130001 52,720001 50,750000 51,689999 50858780,000000
INTC 2022-01-25 51,009998 51,619999 50,250000 51,000000 44095360,000000
INTC 2022-01-24 51,480000 52,119999 49,880001 51,939999 64273632,000000
INTC 2022-01-21 52,080002 53,130001 51,959999 52,040001 45084376,000000
INTC 2022-01-20 53,860001 54,080002 51,939999 52,040001 28582608,000000
INTC 2022-01-19 54,630001 54,849998 53,560001 53,619999 30498920,000000
INTC 2022-01-18 55,310001 55,650002 54,680000 54,759998 35162276,000000
INTC 2022-01-14 54,849998 55,770000 54,529999 55,700001 30151532,000000
INTC 2022-01-13 56,000000 56,200001 54,770000 54,939999 29605352,000000
INTC 2022-01-12 56,139999 56,279999 54,810001 55,740002 28960872,000000
INTC 2022-01-11 55,500000 56,080002 54,730000 55,910000 39739028,000000
INTC 2022-01-10 53,970001 55,310001 53,320000 55,209999 44772340,000000
INTC 2022-01-07 54,189999 54,389999 53,310001 53,439999 28929312,000000
INTC 2022-01-06 54,610001 54,660000 53,419998 54,009998 34030376,000000
INTC 2022-01-05 54,189999 56,169998 53,830002 53,869999 58168304,000000
INTC 2022-01-04 53,570000 53,930000 52,650002 53,139999 45305648,000000
INTC 2022-01-03 51,650002 53,230000 51,599998 53,209999 30955224,000000
INTC 2021-12-31 51,889999 52,160000 51,459999 51,500000 16310679,000000
INTC 2021-12-30 51,919998 52,130001 51,650002 51,740002 15143966,000000
INTC 2021-12-29 51,810001 52,139999 51,660000 51,830002 14151433,000000
INTC 2021-12-28 51,930000 52,119999 51,630001 51,759998 19290438,000000
INTC 2021-12-27 51,349998 52,060001 51,299999 51,939999 20723592,000000
INTC 2021-12-23 51,080002 51,730000 51,049999 51,310001 15872863,000000
INTC 2021-12-22 50,639999 51,009998 50,209999 50,970001 16016147,000000
INTC 2021-12-21 49,939999 50,840000 49,939999 50,770000 31956292,000000
INTC 2021-12-20 49,910000 50,119999 48,959999 49,599998 29909100,000000
INTC 2021-12-17 50,590000 51,020000 50,009998 50,619999 43822424,000000
INTC 2021-12-16 50,740002 51,400002 50,580002 50,830002 33132254,000000
INTC 2021-12-15 49,869999 50,779999 49,330002 50,669998 32489764,000000
INTC 2021-12-14 49,820000 50,270000 49,320000 49,700001 33455780,000000
INTC 2021-12-13 50,849998 51,020000 49,950001 50,000000 34761824,000000
INTC 2021-12-10 50,840000 51,070000 50,049999 50,590000 23278684,000000
INTC 2021-12-09 51,299999 51,580002 50,430000 50,480000 31694240,000000
INTC 2021-12-08 52,570000 52,880001 51,380001 51,750000 32692740,000000
INTC 2021-12-07 54,660000 55,000000 52,209999 52,570000 90798448,000000
INTC 2021-12-06 49,480000 51,209999 49,180000 50,990002 39142816,000000
INTC 2021-12-03 49,669998 50,060001 48,759998 49,250000 31127144,000000
INTC 2021-12-02 48,610001 49,790001 48,330002 49,500000 31317598,000000
INTC 2021-12-01 49,840000 50,310001 48,520000 48,599998 35076720,000000
INTC 2021-11-30 49,500000 50,400002 48,680000 49,200001 49414532,000000
INTC 2021-11-29 49,299999 50,130001 48,720001 50,000000 30708354,000000
INTC 2021-11-26 48,900002 49,169998 48,119999 48,779999 23828842,000000
INTC 2021-11-24 48,860001 49,779999 48,630001 49,759998 22703326,000000
INTC 2021-11-23 50,160000 50,450001 48,919998 49,099998 44713340,000000
INTC 2021-11-22 49,549999 50,849998 49,410000 49,830002 32312792,000000
INTC 2021-11-19 49,599998 49,730000 49,240002 49,520000 25465628,000000
INTC 2021-11-18 50,240002 50,240002 48,970001 49,680000 30577230,000000
INTC 2021-11-17 50,599998 50,939999 49,980000 50,230000 23396898,000000
INTC 2021-11-16 50,369999 51,150002 50,340000 50,610001 28237296,000000
INTC 2021-11-15 50,410000 50,630001 50,119999 50,320000 23121676,000000
INTC 2021-11-12 50,599998 50,900002 50,180000 50,310001 20838296,000000
INTC 2021-11-11 51,009998 51,070000 50,419998 50,529999 24850344,000000
INTC 2021-11-10 50,970001 51,389999 50,709999 50,759998 23894784,000000
INTC 2021-11-09 51,540001 51,770000 50,759998 51,200001 21582048,000000
INTC 2021-11-08 51,459999 51,990002 51,060001 51,549999 31580240,000000
INTC 2021-11-05 50,549999 51,580002 50,540001 50,919998 36721924,000000
INTC 2021-11-04 50,240002 50,349998 49,730000 50,310001 24631288,000000
INTC 2021-11-03 49,930000 50,450001 49,709999 50,389999 23872244,000000
INTC 2021-11-02 49,610001 49,900002 49,240002 49,860001 26249748,000000
INTC 2021-11-01 49,400002 49,599998 49,000000 49,549999 27244750,000000
INTC 2021-10-29 48,099998 49,279999 47,930000 49,000000 40327168,000000
INTC 2021-10-28 48,139999 48,360001 47,880001 48,080002 31317178,000000
INTC 2021-10-27 48,520000 48,820000 47,869999 47,889999 40739196,000000
INTC 2021-10-26 49,400002 49,439999 47,930000 48,279999 68295168,000000
INTC 2021-10-25 49,830002 50,070000 49,310001 49,410000 43079584,000000
INTC 2021-10-22 50,389999 50,549999 49,139999 49,459999 108409256,000000
INTC 2021-10-21 54,919998 56,070000 54,830002 56,000000 30065536,000000
INTC 2021-10-20 55,250000 55,490002 55,080002 55,369999 16570333,000000
INTC 2021-10-19 54,630001 55,220001 54,369999 55,209999 17409468,000000
INTC 2021-10-18 54,189999 54,560001 53,720001 54,470001 17342074,000000
INTC 2021-10-15 54,200001 54,490002 53,810001 54,459999 25231140,000000
INTC 2021-10-14 52,900002 53,990002 52,730000 53,900002 25307248,000000
INTC 2021-10-13 52,380001 52,580002 51,869999 52,259998 18370312,000000
INTC 2021-10-12 53,570000 53,720001 52,009998 52,169998 32617732,000000
INTC 2021-10-11 53,810001 54,410000 53,419998 53,439999 14349092,000000
INTC 2021-10-08 54,549999 54,570000 53,700001 53,810001 16060148,000000
INTC 2021-10-07 54,320000 54,990002 54,119999 54,180000 20496832,000000
INTC 2021-10-06 53,480000 54,070000 53,070000 53,980000 19730386,000000
INTC 2021-10-05 53,549999 54,340000 53,470001 53,950001 17777860,000000
INTC 2021-10-04 53,930000 54,330002 53,080002 53,470001 27327622,000000
INTC 2021-10-01 53,650002 54,110001 53,049999 53,860001 18165484,000000
INTC 2021-09-30 53,759998 53,980000 53,259998 53,279999 19777812,000000
INTC 2021-09-29 54,000000 54,049999 53,180000 53,490002 20067216,000000
INTC 2021-09-28 54,180000 54,580002 53,970001 54,000000 24034288,000000
INTC 2021-09-27 53,939999 54,869999 53,860001 54,660000 12894204,000000
INTC 2021-09-24 53,779999 54,419998 53,730000 54,220001 12967153,000000
INTC 2021-09-23 53,750000 54,299999 53,599998 54,029999 16469061,000000
INTC 2021-09-22 53,400002 53,869999 53,009998 53,500000 18588986,000000
INTC 2021-09-21 53,200001 53,450001 52,830002 52,869999 16706940,000000
INTC 2021-09-20 53,209999 53,500000 52,320000 52,980000 28853804,000000
INTC 2021-09-17 54,590000 54,590000 53,669998 54,259998 31881834,000000
INTC 2021-09-16 54,860001 54,950001 54,240002 54,830002 19863088,000000
INTC 2021-09-15 54,669998 55,150002 54,419998 55,119999 16564253,000000
INTC 2021-09-14 55,369999 55,439999 54,270000 54,520000 21638676,000000
INTC 2021-09-13 54,610001 55,490002 54,410000 54,990002 22639242,000000
INTC 2021-09-10 53,849998 54,980000 53,810001 53,840000 20095188,000000
INTC 2021-09-09 53,660000 53,889999 53,340000 53,400002 13319389,000000
INTC 2021-09-08 53,730000 53,919998 52,990002 53,570000 17777358,000000
INTC 2021-09-07 53,570000 53,950001 53,439999 53,650002 13255826,000000
INTC 2021-09-03 53,439999 54,080002 53,320000 53,509998 12401885,000000
INTC 2021-09-02 53,799999 53,889999 53,349998 53,730000 14118576,000000
INTC 2021-09-01 54,110001 54,150002 53,540001 53,669998 18475832,000000
INTC 2021-08-31 54,439999 54,480000 53,660000 54,060001 22176632,000000
INTC 2021-08-30 54,259998 54,869999 53,759998 53,939999 13902044,000000
INTC 2021-08-27 53,360001 53,939999 52,919998 53,889999 16111536,000000
INTC 2021-08-26 53,740002 53,730000 52,970001 53,130001 19517634,000000
INTC 2021-08-25 54,080002 54,230000 53,730000 53,810001 14111107,000000
INTC 2021-08-24 53,560001 53,970001 53,310001 53,810001 19993864,000000
INTC 2021-08-23 52,590000 53,540001 52,500000 53,230000 21933024,000000
INTC 2021-08-20 52,160000 52,380001 51,419998 52,009998 24845650,000000
INTC 2021-08-19 52,049999 52,669998 51,580002 52,439999 21853856,000000
INTC 2021-08-18 52,599998 53,029999 52,119999 52,189999 14102731,000000
INTC 2021-08-17 53,169998 53,180000 52,220001 52,689999 20713480,000000
INTC 2021-08-16 53,230000 53,490002 53,000000 53,470001 17684988,000000
INTC 2021-08-13 53,500000 53,560001 53,060001 53,490002 14990987,000000
INTC 2021-08-12 54,169998 54,169998 53,259998 53,540001 15073693,000000
INTC 2021-08-11 54,259998 54,349998 53,840000 54,139999 18543944,000000
INTC 2021-08-10 54,240002 54,380001 53,509998 53,939999 16079839,000000
INTC 2021-08-09 5408,000000 54,410000 53,830002 54,049999 14631706,000000
INTC 2021-08-06 53,860001 54,130001 53,730000 53,919998 16290440,000000
INTC 2021-08-05 53,990002 54,020000 53,580002 53,889999 14954922,000000
INTC 2021-08-04 54,250000 54,439999 53,700001 53,900002 17458580,000000
INTC 2021-08-03 53,889999 54,160000 53,259998 54,060001 15423691,000000
INTC 2021-08-02 53,990002 54,470001 53,540001 53,680000 17972854,000000
INTC 2021-07-30 53,650002 53,900002 53,250000 53,720001 16414480,000000
INTC 2021-07-29 53,480000 54,099998 53,320000 53,700001 16813478,000000
INTC 2021-07-28 53,029999 53,919998 52,939999 53,070000 28211044,000000
INTC 2021-07-27 53,119999 53,200001 52,310001 53,180000 35766216,000000
INTC 2021-07-26 52,810001 54,540001 52,770000 54,310001 27723788,000000
INTC 2021-07-23 54,580002 54,700001 52,320000 53,000000 67410792,000000
INTC 2021-07-22 56,060001 56,540001 55,680000 55,959999 35440876,000000
INTC 2021-07-21 56,060001 56,540001 55,720001 55,810001 13894266,000000
INTC 2021-07-20 54,919998 55,560001 54,270000 55,240002 19850946,000000
INTC 2021-07-19 54,410000 54,799999 53,970001 54,639999 22915864,000000
INTC 2021-07-16 56,049999 56,930000 54,900002 54,970001 24282108,000000
INTC 2021-07-15 56,400002 56,360001 55,570000 55,810001 18764972,000000
INTC 2021-07-14 57,169998 57,459999 56,330002 56,520000 15612324,000000
INTC 2021-07-13 56,619999 57,299999 56,340000 56,869999 15348925,000000
INTC 2021-07-12 56,259998 56,750000 56,110001 56,730000 14471163,000000
INTC 2021-07-09 55,509998 56,110001 55,310001 55,990002 18708004,000000
INTC 2021-07-08 55,310001 55,720001 54,790001 55,389999 18607808,000000
INTC 2021-07-07 56,369999 56,450001 55,709999 55,959999 13782733,000000
INTC 2021-07-06 56,919998 56,980000 55,709999 56,090000 21766304,000000
INTC 2021-07-02 56,549999 56,990002 56,320000 56,759998 16422015,000000
INTC 2021-07-01 56,130001 56,630001 55,869999 56,009998 23000264,000000
INTC 2021-06-30 56,340000 56,380001 55,389999 56,139999 29798532,000000
INTC 2021-06-29 57,549999 57,830002 55,880001 56,750000 25764974,000000
INTC 2021-06-28 56,360001 57,720001 56,349998 57,480000 21672860,000000
INTC 2021-06-25 56,020000 56,400002 55,740002 55,910000 20932636,000000
INTC 2021-06-24 55,490002 56,099998 55,340000 56,070000 21043874,000000
INTC 2021-06-23 55,869999 55,970001 55,230000 55,259998 19387746,000000
INTC 2021-06-22 55,939999 56,279999 55,500000 55,869999 17538978,000000
INTC 2021-06-21 55,750000 56,040001 55,369999 55,869999 18494428,000000
INTC 2021-06-18 56,680000 56,730000 55,099998 55,669998 54899200,000000
INTC 2021-06-17 57,049999 57,900002 56,700001 57,180000 20039522,000000
INTC 2021-06-16 58,150002 58,369999 56,759998 57,220001 21530700,000000
INTC 2021-06-15 58,209999 58,410000 57,799999 57,990002 20454090,000000
INTC 2021-06-14 58,020000 58,200001 57,230000 58,189999 17868684,000000
INTC 2021-06-11 57,470001 57,939999 56,950001 57,849998 16604741,000000
INTC 2021-06-10 57,150002 58,029999 56,919998 57,380001 26702708,000000
INTC 2021-06-09 57,360001 57,470001 56,970001 57,000000 13570957,000000
INTC 2021-06-08 57,450001 57,630001 56,599998 57,000000 33191112,000000
INTC 2021-06-07 57,410000 57,400002 56,779999 57,090000 16063578,000000
INTC 2021-06-04 56,549999 57,750000 56,549999 57,369999 20173844,000000
INTC 2021-06-03 56,980000 57,099998 56,090000 56,240002 21082136,000000
INTC 2021-06-02 56,910000 57,689999 56,759998 57,480000 16941200,000000
INTC 2021-06-01 57,610001 57,820000 56,590000 56,889999 19662496,000000
INTC 2021-05-28 57,549999 57,650002 56,939999 57,119999 20309600,000000
INTC 2021-05-27 57,110001 57,880001 57,000000 57,730000 32387600,000000
INTC 2021-05-26 57,049999 57,230000 56,590000 56,919998 15173600,000000
INTC 2021-05-25 57,560001 57,560001 56,419998 56,869999 22309900,000000
INTC 2021-05-24 56,650002 57,389999 56,400002 56,959999 19164400,000000
INTC 2021-05-21 56,419998 56,709999 55,980000 56,080002 17685600,000000
INTC 2021-05-20 55,570000 56,240002 55,360001 55,950001 23145200,000000
INTC 2021-05-19 54,070000 55,430000 53,840000 55,360001 23769700,000000
INTC 2021-05-18 55,950001 56,139999 54,799999 54,840000 18703400,000000
INTC 2021-05-17 55,290001 55,889999 54,759998 55,330002 20010200,000000
INTC 2021-05-14 54,599998 55,849998 54,259998 55,349998 28140000,000000
INTC 2021-05-13 54,040001 54,389999 53,459999 54,009998 29192500,000000
INTC 2021-05-12 54,389999 54,650002 53,419998 53,619999 30232300,000000
INTC 2021-05-11 55,049999 55,630001 54,299999 55,040001 35968100,000000
INTC 2021-05-10 57,150002 57,230000 55,880001 55,970001 35046500,000000
INTC 2021-05-07 57,700001 58,009998 57,240002 57,669998 19955100,000000
INTC 2021-05-06 56,619999 57,250000 56,250000 57,189999 25529300,000000
INTC 2021-05-05 56,959999 57,299999 56,459999 56,500000 21001900,000000
INTC 2021-05-04 56,880001 56,980000 55,810001 56,549999 35323600,000000
INTC 2021-05-03 57,860001 57,880001 56,840000 56,910000 22281700,000000
INTC 2021-04-30 57,610001 58,430000 57,070000 57,180000 30722800,000000
INTC 2021-04-29 57,880001 58,299999 57,470001 57,919998 23290600,000000
INTC 2021-04-28 57,520000 58,160000 57,150002 57,270000 30387400,000000
INTC 2021-04-27 58,560001 58,630001 57,770000 57,619999 38167700,000000
INTC 2021-04-26 59,099998 59,520000 58,459999 58,400002 39645900,000000
INTC 2021-04-23 59,160000 60,000000 57,900002 58,880001 77479504,000000
INTC 2021-04-22 63,349998 63,910000 62,279999 62,189999 38257600,000000
INTC 2021-04-21 62,790001 63,779999 62,299999 63,310001 24364200,000000
INTC 2021-04-20 63,639999 63,759998 62,410000 62,320000 19872100,000000
INTC 2021-04-19 64,699997 64,739998 63,070000 63,240002 23997700,000000
INTC 2021-04-16 65,330002 65,519997 64,570000 64,349998 24625500,000000
INTC 2021-04-15 63,970001 65,220001 63,680000 64,620003 24927700,000000
INTC 2021-04-14 65,309998 65,379997 63,840000 63,799999 25768400,000000
INTC 2021-04-13 65,610001 65,629997 64,209999 64,820000 26822000,000000
INTC 2021-04-12 68,199997 68,489998 64,709999 65,010002 51266900,000000
INTC 2021-04-09 66,800003 68,400002 66,629997 67,839996 27177100,000000
INTC 2021-04-08 66,970001 67,290001 66,360001 66,639999 22224200,000000
INTC 2021-04-07 65,669998 66,570000 65,360001 65,839996 17793300,000000
INTC 2021-04-06 66,059998 66,580002 65,290001 65,160004 28771400,000000
INTC 2021-04-05 64,949997 66,739998 64,699997 66,129997 27947500,000000
INTC 2021-04-01 64,720001 64,889999 63,580002 64,150002 31416300,000000
INTC 2021-03-31 64,010002 64,489998 63,580002 63,610001 33013200,000000
INTC 2021-03-30 63,770000 64,000000 63,150002 63,380001 20709500,000000
INTC 2021-03-29 64,010002 65,129997 63,610001 64,110001 26161600,000000
INTC 2021-03-26 61,799999 64,970001 61,770000 64,470001 34705800,000000
INTC 2021-03-25 61,660000 62,439999 60,980000 61,639999 35401400,000000
INTC 2021-03-24 66,580002 67,440002 61,990002 61,660000 74584704,000000
INTC 2021-03-23 66,000000 66,050003 63,169998 63,090000 35160000,000000
INTC 2021-03-22 64,820000 66,379997 64,559998 65,230003 34380100,000000
INTC 2021-03-19 63,180000 64,989998 62,919998 63,369999 54951700,000000
INTC 2021-03-18 65,629997 65,699997 63,650002 63,340000 30094200,000000
INTC 2021-03-17 64,220001 66,290001 63,709999 65,379997 32394700,000000
INTC 2021-03-16 64,150002 65,730003 64,080002 64,379997 30186600,000000
INTC 2021-03-15 63,610001 63,880001 62,480000 63,400002 21247400,000000
INTC 2021-03-12 62,650002 63,299999 62,240002 62,509998 20173000,000000
INTC 2021-03-11 62,939999 64,089996 62,389999 62,919998 30701800,000000
INTC 2021-03-10 63,220001 64,120003 62,130001 61,869999 27160300,000000
INTC 2021-03-09 61,180000 63,169998 60,840000 62,290001 36387500,000000
INTC 2021-03-08 60,470001 61,700001 59,720001 59,480000 33112400,000000
INTC 2021-03-05 59,259998 61,180000 58,509998 60,369999 39511700,000000
INTC 2021-03-04 59,830002 60,240002 57,910000 57,970001 40210400,000000
INTC 2021-03-03 60,639999 61,520000 59,700001 59,529999 28740400,000000
INTC 2021-03-02 62,799999 63,139999 61,110001 60,869999 23320000,000000
INTC 2021-03-01 61,720001 63,080002 61,650002 62,500000 28495400,000000
INTC 2021-02-26 60,889999 61,689999 59,680000 60,410000 38216800,000000
INTC 2021-02-25 62,410000 63,540001 60,130001 60,029999 36394000,000000
INTC 2021-02-24 60,529999 63,279999 60,380001 62,799999 24669900,000000
INTC 2021-02-23 60,480000 61,500000 59,169998 60,750000 27374600,000000
INTC 2021-02-22 61,880001 62,700001 60,660000 60,340000 32288200,000000
INTC 2021-02-19 61,910000 63,259998 61,849998 62,619999 28290100,000000
INTC 2021-02-18 60,650002 61,980000 60,639999 61,230000 17846100,000000
INTC 2021-02-17 61,490002 62,189999 61,209999 61,470001 21055400,000000
INTC 2021-02-16 62,000000 62,869999 61,700001 62,090000 26326300,000000
INTC 2021-02-12 60,599998 62,509998 60,430000 61,430000 26214200,000000
INTC 2021-02-11 59,099998 60,990002 58,860001 60,290001 27539100,000000
INTC 2021-02-10 59,299999 59,419998 58,119999 58,500000 16325100,000000
INTC 2021-02-09 58,770000 59,310001 57,939999 58,419998 28754100,000000
INTC 2021-02-08 58,380001 59,220001 57,950001 58,799999 34358300,000000
INTC 2021-02-05 59,000000 59,080002 58,119999 57,820000 23432600,000000
INTC 2021-02-04 57,610001 58,880001 57,189999 58,430000 29853800,000000
INTC 2021-02-03 57,889999 58,330002 57,380001 56,980000 21893200,000000
INTC 2021-02-02 57,189999 58,279999 56,880001 57,299999 23580900,000000
INTC 2021-02-01 55,950001 57,389999 55,709999 56,000000 26926600,000000
INTC 2021-01-29 55,980000 57,160000 55,360001 54,840000 37256200,000000
INTC 2021-01-28 54,790001 57,400002 54,700001 55,389999 49202600,000000
INTC 2021-01-27 54,610001 54,849998 53,299999 52,939999 49722900,000000
INTC 2021-01-26 55,279999 56,200001 54,849998 54,540001 31485900,000000
INTC 2021-01-25 56,380001 56,500000 54,060001 54,770000 61968500,000000
INTC 2021-01-22 58,849998 59,619999 56,650002 55,970001 85729296,000000
INTC 2021-01-21 59,040001 63,950001 58,220001 61,700001 86519504,000000
INTC 2021-01-20 58,240002 59,220001 58,090000 57,959999 28701300,000000
INTC 2021-01-19 57,939999 58,340000 57,099998 57,290001 35647100,000000
INTC 2021-01-15 58,849998 59,650002 57,500000 56,880001 50265400,000000
INTC 2021-01-14 58,450001 60,139999 57,840000 58,529999 74680896,000000
INTC 2021-01-13 59,500000 60,250000 56,900002 56,259998 124070704,000000
INTC 2021-01-12 51,900002 53,849998 51,560001 52,590000 39883900,000000
INTC 2021-01-11 51,290001 52,240002 51,250000 50,919998 32925000,000000
INTC 2021-01-08 52,450001 52,529999 51,270000 51,020000 34625400,000000
INTC 2021-01-07 51,490002 52,689999 51,299999 51,560001 32092300,000000
INTC 2021-01-06 50,439999 52,150002 50,200001 50,480000 36809600,000000
INTC 2021-01-05 49,450001 50,830002 49,330002 50,000000 24866600,000000
INTC 2021-01-04 49,889999 51,389999 49,400002 49,070000 46102500,000000
INTC 2020-12-31 48,750000 50,189999 48,720001 49,220001 28576800,000000
INTC 2020-12-30 49,110001 49,189999 48,560001 48,160000 37385400,000000
INTC 2020-12-29 47,220001 50,669998 46,490002 48,790001 84531400,000000
INTC 2020-12-28 47,189999 47,639999 46,860001 46,500000 21269200,000000
INTC 2020-12-24 46,599998 47,090000 46,340000 46,500000 11865600,000000
INTC 2020-12-23 46,169998 47,029999 46,070000 46,009998 22564200,000000
INTC 2020-12-22 46,250000 46,340000 45,770000 45,610001 32171200,000000
INTC 2020-12-21 46,320000 46,450001 45,240002 45,799999 53775700,000000
INTC 2020-12-18 50,570000 50,680000 47,110001 46,880001 119298400,000000
INTC 2020-12-17 51,150002 51,320000 50,220001 50,040001 26399000,000000
INTC 2020-12-16 50,709999 51,459999 50,680000 50,500000 28351000,000000
INTC 2020-12-15 50,980000 51,009998 50,209999 50,060001 25465600,000000
INTC 2020-12-14 49,820000 51,340000 49,740002 49,860001 33436400,000000
INTC 2020-12-11 50,139999 50,139999 49,119999 49,130001 29398800,000000
INTC 2020-12-10 49,660000 50,720001 49,590000 49,650002 33706000,000000
INTC 2020-12-09 50,279999 50,840000 49,730000 49,459999 34068400,000000
INTC 2020-12-08 49,830002 50,720001 49,810001 50,080002 28956500,000000
INTC 2020-12-07 51,000000 51,290001 49,560001 49,590000 51040300,000000
INTC 2020-12-04 51,060001 52,650002 51,000000 51,360001 39767700,000000
INTC 2020-12-03 49,919998 51,110001 49,779999 50,369999 50261200,000000
INTC 2020-12-02 49,220001 50,060001 49,180000 49,299999 33753500,000000
INTC 2020-12-01 48,750000 50,230000 48,709999 48,959999 57768000,000000
INTC 2020-11-30 47,419998 48,500000 47,270000 47,759998 46332700,000000
INTC 2020-11-27 47,360001 48,099998 47,360001 46,880001 15921400,000000
INTC 2020-11-25 47,029999 47,180000 46,570000 46,480000 28126900,000000
INTC 2020-11-24 46,290001 47,299999 46,009998 46,439999 33901200,000000
INTC 2020-11-23 45,480000 46,209999 45,450001 45,500000 35489600,000000
INTC 2020-11-20 45,660000 45,880001 45,330002 44,840000 24199300,000000
INTC 2020-11-19 44,919998 45,669998 44,700001 45,070000 29469100,000000
INTC 2020-11-18 45,549999 45,689999 45,040001 44,509998 32817900,000000
INTC 2020-11-17 45,750000 46,119999 45,410000 44,980000 31118000,000000
INTC 2020-11-16 46,040001 46,750000 45,790001 45,630001 36306300,000000
INTC 2020-11-13 44,990002 45,580002 44,970001 44,910000 30884700,000000
INTC 2020-11-12 46,130001 46,189999 44,549999 44,410000 42881300,000000
INTC 2020-11-11 45,900002 46,459999 45,860001 45,790001 31496900,000000
INTC 2020-11-10 45,400002 46,480000 45,250000 44,889999 39224500,000000
INTC 2020-11-09 46,639999 47,349998 45,540001 45,049999 48481700,000000
INTC 2020-11-06 45,540001 45,799999 44,900002 44,840000 36233700,000000
INTC 2020-11-05 46,150002 46,380001 45,529999 45,130001 31103200,000000
INTC 2020-11-04 45,110001 46,150002 44,779999 44,820000 34748200,000000
INTC 2020-11-03 44,730000 45,459999 44,700001 43,990002 34349500,000000
INTC 2020-11-02 44,959999 45,060001 44,240002 43,599998 33856700,000000
INTC 2020-10-30 44,099998 44,799999 43,610001 43,430000 46781300,000000
INTC 2020-10-29 44,240002 44,470001 43,919998 43,259998 36796800,000000
INTC 2020-10-28 44,889999 45,290001 44,200001 43,400002 45066000,000000
INTC 2020-10-27 45,980000 46,410000 45,360001 44,759998 50130500,000000
INTC 2020-10-26 47,849998 47,860001 46,250000 45,820000 54161300,000000
INTC 2020-10-23 48,349998 48,669998 47,660000 47,270000 97322496,000000
INTC 2020-10-22 53,119999 54,220001 53,070000 52,860001 41522700,000000
INTC 2020-10-21 53,139999 54,070000 52,820000 52,470001 21866000,000000
INTC 2020-10-20 54,599998 54,700001 53,270000 52,400002 27224900,000000
INTC 2020-10-19 54,470001 56,230000 53,840000 53,529999 43537200,000000
INTC 2020-10-16 53,900002 54,700001 53,900002 53,119999 23414400,000000
INTC 2020-10-15 52,750000 53,980000 52,619999 52,810001 18272900,000000
INTC 2020-10-14 54,009998 54,400002 53,509998 52,520000 21874200,000000
INTC 2020-10-13 54,270000 54,290001 53,619999 52,790001 20005800,000000
INTC 2020-10-12 53,549999 54,200001 53,209999 52,840000 27303500,000000
INTC 2020-10-09 53,549999 53,849998 52,669998 51,799999 24343900,000000
INTC 2020-10-08 52,910000 53,580002 52,669998 52,340000 22369500,000000
INTC 2020-10-07 51,849998 52,900002 51,790001 51,660000 21978700,000000
INTC 2020-10-06 51,709999 52,700001 51,230000 50,380001 25642800,000000
INTC 2020-10-05 51,299999 51,810001 51,270000 50,689999 20883200,000000
INTC 2020-10-02 51,500000 51,980000 50,990002 50,029999 25811800,000000
INTC 2020-10-01 52,400002 52,720001 51,990002 51,230000 22127600,000000
INTC 2020-09-30 51,240002 52,380001 51,150002 50,779999 27711300,000000
INTC 2020-09-29 51,310001 51,740002 50,950001 50,200001 19558200,000000
INTC 2020-09-28 50,509998 51,459999 50,160000 50,439999 29652200,000000
INTC 2020-09-25 48,959999 50,279999 48,750000 48,980000 26633400,000000
INTC 2020-09-24 48,529999 49,639999 48,419998 48,209999 29343400,000000
INTC 2020-09-23 49,830002 50,150002 48,660000 47,880001 30078800,000000
INTC 2020-09-22 49,889999 50,209999 49,470001 48,990002 22290900,000000
INTC 2020-09-21 49,389999 49,750000 48,830002 48,759998 27377100,000000
INTC 2020-09-18 50,330002 50,500000 49,040001 48,930000 50123500,000000
INTC 2020-09-17 49,369999 50,490002 49,299999 49,349998 26959900,000000
INTC 2020-09-16 50,509998 51,029999 50,169998 49,400002 26531400,000000
INTC 2020-09-15 49,790001 50,599998 49,730000 49,040001 27598300,000000
INTC 2020-09-14 48,849998 49,720001 48,849998 48,459999 27212500,000000
INTC 2020-09-11 49,259998 50,049999 48,950001 48,330002 29333600,000000
INTC 2020-09-10 50,000000 50,090000 48,709999 48,020000 32649100,000000
INTC 2020-09-09 49,529999 49,970001 49,040001 48,660000 33437300,000000
INTC 2020-09-08 49,259998 49,900002 48,849998 47,970001 39752700,000000
INTC 2020-09-04 50,529999 51,230000 49,490002 49,119999 43318400,000000
INTC 2020-09-03 52,500000 52,619999 50,139999 49,419998 47394300,000000
INTC 2020-09-02 51,209999 52,680000 51,090000 51,240002 53000700,000000
INTC 2020-09-01 50,910000 51,000000 50,220001 49,810001 30472800,000000
INTC 2020-08-31 51,000000 51,500000 50,320000 49,970001 46114100,000000
INTC 2020-08-28 49,570000 50,799999 49,459999 49,459999 35384700,000000
INTC 2020-08-27 49,790001 49,930000 49,169998 48,450001 24420600,000000
INTC 2020-08-26 49,389999 49,669998 49,230000 48,599998 28616600,000000
INTC 2020-08-25 49,349998 49,880001 49,209999 48,480000 38384300,000000
INTC 2020-08-24 49,259998 49,400002 48,820000 48,189999 36295300,000000
INTC 2020-08-21 49,020000 49,310001 48,650002 48,330002 34621500,000000
INTC 2020-08-20 49,810001 50,200001 49,000000 48,220001 55081300,000000
INTC 2020-08-19 48,790001 48,980000 48,250000 47,400002 27775000,000000
INTC 2020-08-18 49,259998 49,570000 48,619999 47,709999 19251400,000000
INTC 2020-08-17 49,110001 49,310001 48,730000 47,990002 20018300,000000
INTC 2020-08-14 48,730000 49,209999 48,650002 47,950001 22321200,000000
INTC 2020-08-13 49,259998 49,330002 48,389999 47,630001 24774500,000000
INTC 2020-08-12 48,669998 49,259998 48,240002 48,240002 30659800,000000
INTC 2020-08-11 49,630001 49,730000 48,060001 47,259998 35348100,000000
INTC 2020-08-10 48,200001 49,389999 48,060001 48,270000 37442600,000000
INTC 2020-08-07 48,529999 48,650002 47,700001 47,110001 36765200,000000
INTC 2020-08-06 48,790001 48,820000 48,099998 47,630001 23795500,000000
INTC 2020-08-05 49,720001 49,720001 48,660000 47,650002 29438600,000000
INTC 2020-08-04 48,599998 49,139999 48,500000 47,860001 29045800,000000
INTC 2020-08-03 48,270000 48,630001 47,740002 47,049999 31767100,000000
INTC 2020-07-31 48,130001 48,320000 46,970001 46,500000 46536000,000000
INTC 2020-07-30 47,830002 48,500000 47,590000 46,750000 39735200,000000
INTC 2020-07-29 49,490002 49,500000 47,900002 46,830002 60500800,000000
INTC 2020-07-28 49,480000 50,230000 49,139999 47,970001 62362600,000000
INTC 2020-07-27 51,029999 51,139999 49,470001 48,290001 107526496,000000
INTC 2020-07-24 52,150002 52,180000 49,500000 49,279999 182269904,000000
INTC 2020-07-23 61,259998 61,740002 59,980000 58,840000 43518600,000000
INTC 2020-07-22 61,310001 61,770000 60,619999 59,470001 18959900,000000
INTC 2020-07-21 61,520000 61,930000 60,439999 59,130001 19803700,000000
INTC 2020-07-20 60,080002 61,380001 59,340000 59,570000 16868700,000000
INTC 2020-07-17 59,419998 60,459999 59,279999 58,450001 16322800,000000
INTC 2020-07-16 58,540001 59,360001 58,400002 57,610001 12425900,000000
INTC 2020-07-15 59,029999 59,340000 58,419998 57,500000 19986300,000000
INTC 2020-07-14 57,869999 59,250000 57,349998 57,450001 24190900,000000
INTC 2020-07-13 59,840000 60,619999 58,389999 57,060001 19082900,000000
INTC 2020-07-10 57,950001 59,689999 57,830002 57,990002 17742300,000000
INTC 2020-07-09 58,200001 58,750000 57,700001 56,910000 20683700,000000
INTC 2020-07-08 58,450001 58,700001 57,930000 57,090000 13277900,000000
INTC 2020-07-07 59,070000 59,570000 58,139999 56,799999 15996500,000000
INTC 2020-07-06 58,720001 59,619999 58,599998 58,000000 20536700,000000
INTC 2020-07-02 59,189999 59,810001 58,970001 57,599998 15578600,000000
INTC 2020-07-01 59,910000 60,029999 58,759998 57,290001 14748100,000000
INTC 2020-06-30 58,709999 59,980000 58,540001 58,279999 31542100,000000
INTC 2020-06-29 57,470001 58,349998 56,759998 56,759998 22150300,000000
INTC 2020-06-26 58,490002 58,730000 57,070000 56,009998 38477500,000000
INTC 2020-06-25 58,980000 59,090000 57,480000 57,000000 21906900,000000
INTC 2020-06-24 59,639999 59,810001 58,669998 57,560001 27764500,000000
INTC 2020-06-23 60,189999 60,470001 59,860001 58,369999 22809600,000000
INTC 2020-06-22 59,730000 60,549999 58,830002 58,540001 22846000,000000
INTC 2020-06-19 60,650002 60,889999 59,099998 58,080002 60336100,000000
INTC 2020-06-18 60,349998 60,509998 59,320000 58,529999 24899700,000000
INTC 2020-06-17 60,740002 61,279999 60,060001 58,930000 20454800,000000
INTC 2020-06-16 61,490002 61,650002 59,490002 58,840000 23226600,000000
INTC 2020-06-15 59,330002 60,360001 58,580002 58,549999 29651700,000000
INTC 2020-06-12 60,110001 60,959999 58,119999 57,799999 30419800,000000
INTC 2020-06-11 63,070000 63,299999 59,520000 58,160000 26998200,000000
INTC 2020-06-10 62,790001 64,290001 62,750000 62,220001 21367800,000000
INTC 2020-06-09 62,990002 63,709999 62,900002 61,410000 23594100,000000
INTC 2020-06-08 63,970001 64,150002 62,939999 62,020000 21546200,000000
INTC 2020-06-05 63,360001 65,110001 63,160000 62,680000 26813100,000000
INTC 2020-06-04 61,740002 63,470001 61,340000 61,340000 22010100,000000
INTC 2020-06-03 62,450001 62,540001 61,529999 60,330002 16737300,000000
INTC 2020-06-02 61,700001 62,169998 60,830002 60,509998 20702400,000000
INTC 2020-06-01 62,490002 62,660000 61,660000 60,259998 14317700,000000
IRCP 2022-06-27 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-24 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-23 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-22 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-21 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-17 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-16 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-15 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-14 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-13 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-10 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-09 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-08 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-07 2,435000 2,500000 2,370000 2,498400 7811,000000
IRCP 2022-06-06 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-06-03 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-06-02 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-06-01 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-05-31 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-05-27 2,440000 2,500000 2,370000 2,500000 7811,000000
IRCP 2022-05-26 2,380000 2,620000 2,290000 2,360000 18326,000000
IRCP 2022-05-25 2,540000 2,790000 2,320000 2,360000 37178,000000
IRCP 2022-05-24 2,540000 2,790000 2,320000 2,370000 32711,000000
IRCP 2022-05-23 2,330000 2,400000 2,270000 2,290000 40698,000000
IRCP 2022-05-20 2,500000 2,500000 2,230000 2,340000 36830,000000
IRCP 2022-05-19 2,240000 2,300000 2,230000 2,230000 6492,000000
IRCP 2022-05-18 2,240000 2,430000 2,230000 2,230000 16325,000000
IRCP 2022-05-17 2,350000 2,440000 2,230000 2,270000 41236,000000
IRCP 2022-05-13 2,180000 2,340000 2,180000 2,300000 34981,000000
IRCP 2022-05-12 2,280000 2,300000 2,180000 2,240000 28333,000000
IRCP 2022-05-11 2,270000 2,300000 2,230000 2,260000 15060,000000
IRCP 2022-05-10 2,120000 2,250000 2,120000 2,230000 38845,000000
IRCP 2022-05-09 2,250000 2,260000 2,180000 2,190000 26129,000000
IRCP 2022-05-06 2,360000 2,360000 2,290000 2,300000 20539,000000
IRCP 2022-05-05 2,410000 2,410000 2,310000 2,360000 13371,000000
IRCP 2022-05-04 2,330000 2,450000 2,330000 2,390000 34730,000000
IRCP 2022-05-03 2,330000 2,440000 2,320000 2,420000 18156,000000
IRCP 2022-05-02 2,400000 2,430000 2,300000 2,350000 22656,000000
IRCP 2022-04-29 2,380000 2,470000 2,360000 2,430000 44577,000000
IRCP 2022-04-27 2,410000 2,470000 2,360000 2,430000 31201,000000
IRCP 2022-04-26 2,540000 2,600000 2,500000 2,500000 16740,000000
IRCP 2022-04-25 2,630000 2,630000 2,530000 2,590000 18000,000000
IRCP 2022-04-22 2,610000 2,730000 2,560000 2,640000 49735,000000
IRCP 2022-04-21 2,820000 2,850000 2,740000 2,760000 68565,000000
IRCP 2022-04-20 2,750000 2,800000 2,710000 2,760000 86773,000000
IRCP 2022-04-19 2,700000 2,750000 2,630000 2,740000 73181,000000
IRCP 2022-04-18 2,600000 2,700000 2,600000 2,680000 72204,000000
IRCP 2022-04-14 2,640000 2,640000 2,590000 2,600000 12497,000000
IRCP 2022-04-13 2,500000 2,650000 2,490000 2,600000 42910,000000
IRCP 2022-04-12 2,580000 2,620000 2,530000 2,550000 43822,000000
IRCP 2022-04-11 2,580000 2,630000 2,560000 2,590000 26020,000000
IRCP 2022-04-08 2,550000 2,630000 2,480000 2,590000 28009,000000
IRCP 2022-04-07 2,500000 2,640000 2,420000 2,560000 46605,000000
IRCP 2022-04-06 2,510000 2,540000 2,490000 2,530000 66054,000000
IRCP 2022-04-05 2,590000 2,640000 2,490000 2,520000 85040,000000
IRCP 2022-04-04 2,450000 2,620000 2,450000 2,620000 36687,000000
IRCP 2022-04-01 2,540000 2,620000 2,540000 2,580000 28209,000000
IRCP 2022-03-31 2,480000 2,610000 2,480000 2,560000 42588,000000
IRCP 2022-03-30 2,460000 2,570000 2,460000 2,520000 19397,000000
IRCP 2022-03-29 2,580000 2,580000 2,490000 2,490000 11361,000000
IRCP 2022-03-28 2,580000 2,580000 2,440000 2,440000 91670,000000
IRCP 2022-03-25 2,600000 2,600000 2,520000 2,570000 18237,000000
IRCP 2022-03-24 2,510000 2,600000 2,510000 2,550000 40490,000000
IRCP 2022-03-23 2,550000 2,580000 2,530000 2,550000 19320,000000
IRCP 2022-03-22 2,600000 2,600000 2,510000 2,530000 42895,000000
IRCP 2022-03-21 2,520000 2,600000 2,520000 2,520000 37264,000000
IRCP 2022-03-18 2,470000 2,570000 2,470000 2,550000 263561,000000
IRCP 2022-03-17 2,360000 2,490000 2,360000 2,470000 20697,000000
IRCP 2022-03-16 2,490000 2,490000 2,450000 2,480000 31715,000000
IRCP 2022-03-15 2,440000 2,480000 2,430000 2,470000 9800,000000
IRCP 2022-03-14 2,470000 2,490000 2,430000 2,440000 34750,000000
IRCP 2022-03-11 2,470000 2,500000 2,460000 2,490000 68191,000000
IRCP 2022-03-10 2,500000 2,500000 2,460000 2,470000 35147,000000
IRCP 2022-03-09 2,400000 2,490000 2,380000 2,470000 43478,000000
IRCP 2022-03-08 2,370000 2,420000 2,210000 2,380000 63356,000000
IRCP 2022-03-07 2,470000 2,490000 2,390000 2,390000 86128,000000
IRCP 2022-03-04 2,500000 2,500000 2,400000 2,470000 90339,000000
IRCP 2022-03-03 2,340000 2,500000 2,300000 2,490000 78098,000000
IRCP 2022-03-02 2,280000 2,410000 2,250000 2,340000 80662,000000
IRCP 2022-03-01 2,210000 2,260000 2,200000 2,230000 15844,000000
IRCP 2022-02-28 2,410000 2,410000 2,230000 2,230000 29155,000000
IRCP 2022-02-25 2,330000 2,460000 2,330000 2,380000 53554,000000
IRCP 2022-02-24 2,300000 2,350000 2,170000 2,350000 61463,000000
IRCP 2022-02-23 2,370000 2,460000 2,360000 2,360000 114655,000000
IRCP 2022-02-22 2,490000 2,490000 2,370000 2,490000 49405,000000
IRCP 2022-02-18 2,430000 2,460000 2,390000 2,420000 24902,000000
IRCP 2022-02-17 2,430000 2,490000 2,390000 2,430000 31170,000000
IRCP 2022-02-16 2,420000 2,480000 2,380000 2,450000 20720,000000
IRCP 2022-02-15 2,350000 2,480000 2,350000 2,450000 12606,000000
IRCP 2022-02-14 2,230000 2,460000 2,230000 2,350000 55118,000000
IRCP 2022-02-11 2,210000 2,450000 2,210000 2,330000 62742,000000
IRCP 2022-02-10 2,260000 2,320000 2,260000 2,280000 27479,000000
IRCP 2022-02-09 2,400000 2,400000 2,270000 2,300000 18458,000000
IRCP 2022-02-08 2,390000 2,390000 2,220000 2,310000 25572,000000
IRCP 2022-02-07 2,270000 2,350000 2,270000 2,340000 17927,000000
IRCP 2022-02-04 2,290000 2,350000 2,270000 2,320000 25000,000000
IRCP 2022-02-03 2,330000 2,370000 2,250000 2,290000 32915,000000
IRCP 2022-02-02 2,400000 2,410000 2,250000 2,350000 36217,000000
IRCP 2022-02-01 2,260000 2,430000 2,260000 2,400000 50260,000000
IRCP 2022-01-31 2,310000 2,470000 2,220000 2,360000 106898,000000
IRCP 2022-01-28 2,230000 2,380000 2,150000 2,340000 109292,000000
IRCP 2022-01-27 2,180000 2,190000 2,120000 2,170000 35555,000000
IRCP 2022-01-26 2,240000 2,240000 2,110000 2,160000 35120,000000
IRCP 2022-01-25 2,160000 2,250000 2,100000 2,100000 31221,000000
IRCP 2022-01-24 2,130000 2,150000 2,060000 2,110000 47476,000000
IRCP 2022-01-21 2,290000 2,290000 2,070000 2,220000 55811,000000
IRCP 2022-01-20 2,220000 2,290000 2,180000 2,250000 47666,000000
IRCP 2022-01-19 2,220000 2,220000 2,130000 2,200000 36399,000000
IRCP 2022-01-18 2,180000 2,220000 2,160000 2,200000 38558,000000
IRCP 2022-01-14 2,220000 2,250000 2,180000 2,220000 21617,000000
IRCP 2022-01-13 2,160000 2,250000 2,160000 2,210000 34009,000000
IRCP 2022-01-12 2,110000 2,230000 2,110000 2,200000 41465,000000
IRCP 2022-01-11 2,160000 2,220000 2,110000 2,210000 66584,000000
IRCP 2022-01-10 2,230000 2,250000 2,150000 2,200000 28730,000000
IRCP 2022-01-07 2,190000 2,200000 2,160000 2,200000 25769,000000
IRCP 2022-01-06 2,180000 2,210000 2,120000 2,200000 23991,000000
IRCP 2022-01-05 2,250000 2,320000 2,180000 2,180000 42176,000000
IRCP 2022-01-04 2,330000 2,340000 2,240000 2,290000 29718,000000
IRCP 2022-01-03 2,290000 2,380000 2,280000 2,320000 49922,000000
IRCP 2021-12-31 2,300000 2,320000 2,260000 2,260000 31767,000000
IRCP 2021-12-30 2,240000 2,320000 2,180000 2,320000 43190,000000
IRCP 2021-12-29 2,280000 2,280000 2,160000 2,230000 79567,000000
IRCP 2021-12-28 2,230000 2,280000 2,230000 2,270000 74350,000000
IRCP 2021-12-27 2,220000 2,290000 2,110000 2,230000 142757,000000
IRCP 2021-12-23 2,250000 2,300000 2,250000 2,270000 46923,000000
IRCP 2021-12-22 2,160000 2,300000 2,160000 2,260000 192506,000000
IRCP 2021-12-21 2,100000 2,210000 2,070000 2,190000 43023,000000
IRCP 2021-12-20 2,140000 2,170000 2,100000 2,100000 64366,000000
IRCP 2021-12-17 2,110000 2,150000 2,100000 2,150000 21420,000000
IRCP 2021-12-16 2,100000 2,150000 2,080000 2,150000 97649,000000
IRCP 2021-12-15 2,220000 2,220000 2,050000 2,110000 159071,000000
IRCP 2021-12-14 2,300000 2,300000 2,170000 2,250000 79890,000000
IRCP 2021-12-13 2,290000 2,320000 2,220000 2,290000 38948,000000
IRCP 2021-12-10 2,310000 2,360000 2,200000 2,330000 144110,000000
IRCP 2021-12-09 2,330000 2,400000 2,300000 2,360000 69385,000000
IRCP 2021-12-08 2,330000 2,410000 2,280000 2,370000 70647,000000
IRCP 2021-12-07 2,400000 2,400000 2,310000 2,380000 61721,000000
IRCP 2021-12-06 2,230000 2,380000 2,170000 2,360000 140671,000000
IRCP 2021-12-03 2,420000 2,490000 2,070000 2,120000 134140,000000
IRCP 2021-12-02 2,420000 2,440000 2,300000 2,420000 78914,000000
IRCP 2021-12-01 2,260000 2,440000 2,200000 2,390000 161106,000000
IRCP 2021-11-30 2,110000 2,240000 2,110000 2,200000 96744,000000
IRCP 2021-11-29 2,270000 2,270000 2,020000 2,130000 208887,000000
IRCP 2021-11-26 2,330000 2,350000 2,200000 2,250000 55482,000000
IRCP 2021-11-24 2,400000 2,400000 2,310000 2,340000 61792,000000
IRCP 2021-11-23 2,390000 2,400000 2,310000 2,400000 84702,000000
IRCP 2021-11-22 2,400000 2,430000 2,270000 2,350000 167317,000000
IRCP 2021-11-19 2,480000 2,490000 2,340000 2,390000 121589,000000
IRCP 2021-11-18 2,500000 2,520000 2,430000 2,430000 103937,000000
IRCP 2021-11-17 2,580000 2,610000 2,500000 2,510000 147031,000000
IRCP 2021-11-16 2,800000 2,800000 2,560000 2,580000 141794,000000
IRCP 2021-11-15 2,800000 2,830000 2,730000 2,750000 69585,000000
IRCP 2021-11-12 2,850000 2,850000 2,750000 2,770000 54654,000000
IRCP 2021-11-11 2,840000 2,860000 2,780000 2,840000 49193,000000
IRCP 2021-11-10 2,800000 2,860000 2,750000 2,800000 81735,000000
IRCP 2021-11-09 2,860000 2,880000 2,740000 2,800000 76456,000000
IRCP 2021-11-08 2,780000 2,930000 2,780000 2,860000 140149,000000
IRCP 2021-11-05 2,850000 2,860000 2,780000 2,810000 49897,000000
IRCP 2021-11-04 2,800000 2,850000 2,750000 2,800000 58319,000000
IRCP 2021-11-03 2,770000 2,860000 2,760000 2,810000 77203,000000
IRCP 2021-11-02 2,800000 2,860000 2,710000 2,760000 58977,000000
IRCP 2021-11-01 2,820000 2,890000 2,710000 2,750000 129806,000000
IRCP 2021-10-29 2,790000 2,830000 2,750000 2,800000 48274,000000
IRCP 2021-10-28 2,870000 2,870000 2,750000 2,800000 76153,000000
IRCP 2021-10-27 3,010000 3,010000 2,800000 2,850000 74189,000000
IRCP 2021-10-26 2,970000 2,980000 2,800000 2,870000 60327,000000
IRCP 2021-10-25 2,790000 2,880000 2,760000 2,840000 97513,000000
IRCP 2021-10-22 2,760000 2,780000 2,700000 2,770000 214477,000000
IRCP 2021-10-21 2,750000 2,780000 2,690000 2,760000 73345,000000
IRCP 2021-10-20 2,780000 2,780000 2,690000 2,750000 43127,000000
IRCP 2021-10-19 2,670000 2,730000 2,630000 2,720000 73832,000000
IRCP 2021-10-18 2,600000 2,730000 2,560000 2,660000 110523,000000
IRCP 2021-10-15 2,550000 2,570000 2,520000 2,560000 62873,000000
IRCP 2021-10-14 2,600000 2,600000 2,500000 2,520000 77092,000000
IRCP 2021-10-13 2,560000 2,610000 2,500000 2,570000 85193,000000
IRCP 2021-10-12 2,500000 2,630000 2,440000 2,540000 77115,000000
IRCP 2021-10-11 2,400000 2,490000 2,370000 2,470000 69788,000000
IRCP 2021-10-08 2,510000 2,600000 2,350000 2,360000 185510,000000
IRCP 2021-10-07 2,590000 2,630000 2,490000 2,560000 143631,000000
IRCP 2021-10-06 2,640000 2,670000 2,590000 2,610000 52120,000000
IRCP 2021-10-05 2,650000 2,670000 2,600000 2,650000 51637,000000
IRCP 2021-10-04 2,680000 2,740000 2,620000 2,630000 211892,000000
IRCP 2021-10-01 2,890000 2,890000 2,500000 2,500000 325323,000000
IRCP 2021-09-30 2,940000 3,030000 2,900000 2,950000 115319,000000
IRCP 2021-09-29 2,920000 3,000000 2,870000 2,910000 81178,000000
IRCP 2021-09-28 2,930000 2,940000 2,760000 2,830000 71278,000000
IRCP 2021-09-27 2,820000 2,900000 2,810000 2,900000 70859,000000
IRCP 2021-09-24 2,970000 2,980000 2,830000 2,850000 87811,000000
IRCP 2021-09-23 2,910000 3,020000 2,900000 2,970000 54313,000000
IRCP 2021-09-22 2,930000 3,050000 2,900000 2,930000 79717,000000
IRCP 2021-09-21 2,850000 2,940000 2,850000 2,890000 41672,000000
IRCP 2021-09-20 2,960000 2,970000 2,800000 2,840000 126360,000000
IRCP 2021-09-17 3,070000 3,080000 2,940000 3,040000 98278,000000
IRCP 2021-09-16 3,100000 3,100000 3,010000 3,070000 36816,000000
IRCP 2021-09-15 3,010000 3,110000 3,010000 3,070000 79114,000000
IRCP 2021-09-14 3,120000 3,250000 3,030000 3,040000 92261,000000
IRCP 2021-09-13 3,080000 3,140000 2,950000 3,120000 155935,000000
IRCP 2021-09-10 3,040000 3,100000 2,880000 2,940000 138861,000000
IRCP 2021-09-09 2,950000 3,040000 2,950000 2,990000 64018,000000
IRCP 2021-09-08 3,210000 3,240000 2,960000 2,990000 125202,000000
IRCP 2021-09-07 3,030000 3,250000 2,970000 3,250000 278216,000000
IRCP 2021-09-03 2,970000 2,970000 2,910000 2,970000 102796,000000
IRCP 2021-09-02 3,040000 3,050000 2,810000 2,910000 130503,000000
IRCP 2021-09-01 2,940000 3,030000 2,900000 2,970000 140928,000000
IRCP 2021-08-31 2,970000 3,150000 2,780000 2,890000 276631,000000
IRCP 2021-08-30 2,450000 3,010000 2,450000 2,850000 444024,000000
IRCP 2021-08-27 2,320000 2,460000 2,310000 2,450000 83217,000000
IRCP 2021-08-26 2,360000 2,360000 2,280000 2,310000 40713,000000
IRCP 2021-08-25 2,370000 2,370000 2,300000 2,340000 64648,000000
IRCP 2021-08-24 2,330000 2,360000 2,300000 2,350000 72949,000000
IRCP 2021-08-23 2,270000 2,330000 2,180000 2,300000 152468,000000
IRCP 2021-08-20 2,220000 2,260000 2,200000 2,260000 40742,000000
IRCP 2021-08-19 2,240000 2,260000 2,180000 2,240000 112556,000000
IRCP 2021-08-18 2,290000 2,320000 2,210000 2,240000 83537,000000
IRCP 2021-08-17 2,300000 2,340000 2,210000 2,300000 157510,000000
IRCP 2021-08-16 2,290000 2,320000 2,150000 2,300000 60341,000000
IRCP 2021-08-13 2,330000 2,370000 2,310000 2,330000 48921,000000
IRCP 2021-08-12 2,360000 2,400000 2,320000 2,370000 77546,000000
IRCP 2021-08-11 2,420000 2,420000 2,330000 2,370000 66312,000000
IRCP 2021-08-10 2,410000 2,420000 2,330000 2,350000 90787,000000
IRCP 2021-08-09 234,000000 2,340000 2,270000 2,300000 84152,000000
IRCP 2021-08-06 2,250000 2,320000 2,250000 2,300000 70504,000000
IRCP 2021-08-05 2,240000 2,270000 2,220000 2,260000 110390,000000
IRCP 2021-08-04 2,300000 2,320000 2,250000 2,260000 113993,000000
IRCP 2021-08-03 2,370000 2,370000 2,300000 2,330000 198383,000000
IRCP 2021-08-02 2,410000 2,470000 2,340000 2,370000 308234,000000
IRCP 2021-07-30 2,720000 2,730000 2,460000 2,480000 270105,000000
IRCP 2021-07-29 2,670000 2,810000 2,560000 2,620000 347637,000000
IRCP 2021-07-28 2,900000 3,000000 2,690000 2,840000 575167,000000
IRCP 2021-07-27 3,000000 3,660000 2,730000 3,010000 3707973,000000
IRCP 2021-07-26 10,740000 10,740000 10,550000 10,740000 42681,000000
IRCP 2021-07-23 10,290000 10,440000 10,250000 10,350000 25644,000000
IRCP 2021-07-22 10,200000 10,250000 10,060000 10,250000 26382,000000
IRCP 2021-07-21 10,200000 10,240000 10,060000 10,160000 5041,000000
IRCP 2021-07-20 10,270000 10,270000 10,000000 10,170000 12273,000000
IRCP 2021-07-19 10,200000 10,240000 9,920000 10,110000 39276,000000
IRCP 2021-07-16 10,350000 10,350000 10,010000 10,350000 14476,000000
IRCP 2021-07-15 10,450000 10,450000 10,060000 10,220000 7110,000000
IRCP 2021-07-14 10,450000 10,480000 10,130000 10,450000 20335,000000
IRCP 2021-07-13 10,200000 10,470000 9,930000 10,450000 66679,000000
IRCP 2021-07-12 10,000000 10,190000 9,940000 9,990000 33880,000000
IRCP 2021-07-09 9,890000 10,240000 9,690000 10,020000 18742,000000
IRCP 2021-07-08 9,850000 9,990000 9,690000 9,850000 11361,000000
IRCP 2021-07-07 9,900000 10,190000 9,750000 9,870000 16222,000000
IRCP 2021-07-06 10,450000 10,450000 9,900000 10,000000 9255,000000
IRCP 2021-07-02 10,270000 10,270000 9,820000 10,050000 16202,000000
IRCP 2021-07-01 10,500000 10,650000 10,140000 10,160000 20128,000000
IRCP 2021-06-30 10,730000 10,740000 10,510000 10,600000 17052,000000
IRCP 2021-06-29 10,500000 10,750000 10,500000 10,620000 13239,000000
IRCP 2021-06-28 10,480000 10,600000 10,320000 10,500000 85914,000000
IRCP 2021-06-25 10,520000 10,610000 10,370000 10,370000 18150,000000
IRCP 2021-06-24 10,450000 10,560000 10,380000 10,480000 13079,000000
IRCP 2021-06-23 10,600000 10,620000 10,400000 10,450000 5238,000000
IRCP 2021-06-22 10,680000 10,680000 10,400000 10,530000 11718,000000
IRCP 2021-06-21 10,400000 10,690000 10,380000 10,600000 6734,000000
IRCP 2021-06-18 10,790000 10,790000 10,320000 10,380000 9846,000000
IRCP 2021-06-17 10,710000 10,720000 10,030000 10,540000 25358,000000
IRCP 2021-06-16 10,900000 11,020000 10,580000 10,590000 25759,000000
IRCP 2021-06-15 11,300000 11,490000 10,900000 10,900000 30828,000000
IRCP 2021-06-14 11,620000 11,670000 11,200000 11,470000 42302,000000
IRCP 2021-06-11 11,730000 11,730000 11,300000 11,420000 25249,000000
IRCP 2021-06-10 11,250000 11,700000 11,240000 11,250000 14915,000000
IRCP 2021-06-09 11,400000 11,820000 11,210000 11,600000 15345,000000
IRCP 2021-06-08 11,400000 11,500000 11,020000 11,400000 21697,000000
IRCP 2021-06-07 10,990000 11,850000 10,820000 11,490000 38769,000000
IRCP 2021-06-04 11,180000 12,100000 10,990000 11,000000 62490,000000
IRCP 2021-06-03 10,190000 11,470000 10,190000 11,250000 55822,000000
IRCP 2021-06-02 9,600000 10,070000 9,600000 10,020000 32017,000000
IRCP 2021-06-01 9,180000 9,500000 9,100000 9,500000 25068,000000
IRCP 2021-05-28 9,180000 9,180000 9,010000 9,040000 22751,000000
IRCP 2021-05-27 9,180000 9,240000 8,920000 9,030000 27800,000000
IRCP 2021-05-26 9,020000 9,350000 9,020000 9,150000 23200,000000
IRCP 2021-05-25 9,150000 9,150000 9,040000 9,110000 12000,000000
IRCP 2021-05-24 9,130000 9,150000 9,030000 9,150000 10400,000000
IRCP 2021-05-21 9,030000 9,150000 8,930000 9,000000 22800,000000
IRCP 2021-05-20 9,000000 9,110000 8,900000 8,910000 22800,000000
IRCP 2021-05-19 8,820000 9,120000 8,820000 9,010000 15600,000000
IRCP 2021-05-18 8,950000 9,040000 8,890000 8,990000 15600,000000
IRCP 2021-05-17 8,990000 8,990000 8,830000 8,950000 13100,000000
IRCP 2021-05-14 8,790000 9,000000 8,720000 9,000000 39200,000000
IRCP 2021-05-13 8,680000 9,070000 8,680000 8,750000 8600,000000
IRCP 2021-05-12 8,800000 9,140000 8,720000 8,800000 33400,000000
IRCP 2021-05-11 9,000000 9,090000 8,760000 8,770000 30900,000000
IRCP 2021-05-10 9,160000 9,160000 8,880000 8,880000 26300,000000
IRCP 2021-05-07 8,820000 9,200000 8,820000 8,960000 15900,000000
IRCP 2021-05-06 8,930000 9,160000 8,840000 8,920000 9800,000000
IRCP 2021-05-05 8,800000 9,100000 8,760000 8,920000 20900,000000
IRCP 2021-05-04 9,090000 9,090000 8,800000 8,850000 14500,000000
IRCP 2021-05-03 9,070000 9,070000 8,700000 8,750000 31600,000000
IRCP 2021-04-30 8,910000 9,000000 8,800000 8,980000 17200,000000
IRCP 2021-04-29 8,550000 9,000000 8,550000 8,910000 12300,000000
IRCP 2021-04-28 8,660000 8,700000 8,320000 8,580000 22000,000000
IRCP 2021-04-27 8,870000 8,870000 8,220000 8,310000 46100,000000
IRCP 2021-04-26 8,600000 8,930000 8,570000 8,600000 16600,000000
IRCP 2021-04-23 9,000000 9,000000 8,590000 8,600000 19200,000000
IRCP 2021-04-22 8,700000 8,990000 8,700000 8,900000 8900,000000
IRCP 2021-04-21 8,920000 8,920000 8,610000 8,700000 23700,000000
IRCP 2021-04-20 9,010000 9,060000 8,790000 8,790000 45800,000000
IRCP 2021-04-19 9,480000 9,480000 9,080000 9,100000 22600,000000
IRCP 2021-04-16 9,330000 9,330000 9,150000 9,180000 10300,000000
IRCP 2021-04-15 9,550000 9,550000 9,190000 9,190000 11800,000000
IRCP 2021-04-14 9,500000 9,500000 9,220000 9,280000 18600,000000
IRCP 2021-04-13 9,310000 9,450000 9,200000 9,230000 18400,000000
IRCP 2021-04-12 9,490000 9,490000 9,270000 9,450000 9200,000000
IRCP 2021-04-09 9,270000 9,460000 9,210000 9,420000 19800,000000
IRCP 2021-04-08 9,250000 9,520000 9,190000 9,350000 23700,000000
IRCP 2021-04-07 9,600000 9,740000 9,100000 9,230000 25900,000000
IRCP 2021-04-06 9,800000 9,800000 9,490000 9,500000 63000,000000
IRCP 2021-04-05 9,840000 9,900000 9,650000 9,650000 17600,000000
IRCP 2021-04-01 9,750000 9,940000 9,740000 9,840000 8200,000000
IRCP 2021-03-31 9,950000 9,950000 9,700000 9,770000 6300,000000
IRCP 2021-03-30 9,870000 9,900000 9,800000 9,850000 13500,000000
IRCP 2021-03-29 9,780000 9,970000 9,780000 9,950000 6500,000000
IRCP 2021-03-26 9,700000 9,900000 9,650000 9,880000 13400,000000
IRCP 2021-03-25 10,020000 10,140000 9,900000 10,060000 11400,000000
IRCP 2021-03-24 10,000000 10,440000 9,520000 9,820000 11300,000000
IRCP 2021-03-23 10,360000 10,550000 9,900000 9,980000 16700,000000
IRCP 2021-03-22 10,080000 10,760000 10,080000 10,120000 12500,000000
IRCP 2021-03-19 10,250000 10,360000 10,100000 10,100000 8700,000000
IRCP 2021-03-18 10,240000 10,320000 10,150000 10,180000 13700,000000
IRCP 2021-03-17 10,230000 10,440000 10,060000 10,180000 13400,000000
IRCP 2021-03-16 10,470000 10,470000 10,080000 10,220000 6800,000000
IRCP 2021-03-15 10,630000 10,810000 9,850000 9,950000 70100,000000
IRCP 2021-03-12 10,480000 10,510000 10,140000 10,320000 8700,000000
IRCP 2021-03-11 10,500000 10,500000 10,240000 10,320000 16300,000000
IRCP 2021-03-10 10,400000 10,690000 10,250000 10,400000 6700,000000
IRCP 2021-03-09 10,450000 10,670000 10,010000 10,180000 4800,000000
IRCP 2021-03-08 10,270000 10,300000 10,170000 10,170000 16600,000000
IRCP 2021-03-05 10,600000 10,600000 9,980000 10,300000 5000,000000
IRCP 2021-03-04 10,520000 10,790000 9,850000 10,350000 23800,000000
IRCP 2021-03-03 10,650000 10,650000 10,340000 10,400000 15400,000000
IRCP 2021-03-02 10,900000 10,900000 10,610000 10,720000 20100,000000
IRCP 2021-03-01 11,400000 11,630000 10,750000 11,000000 77000,000000
IRCP 2021-02-26 10,920000 11,000000 10,600000 11,000000 5900,000000
IRCP 2021-02-25 11,000000 11,000000 10,420000 10,950000 23300,000000
IRCP 2021-02-24 10,210000 11,000000 10,210000 10,870000 7600,000000
IRCP 2021-02-23 10,770000 10,980000 10,300000 10,880000 18800,000000
IRCP 2021-02-22 11,110000 11,130000 10,750000 10,970000 12400,000000
IRCP 2021-02-19 11,180000 11,190000 10,730000 11,150000 8800,000000
IRCP 2021-02-18 11,370000 11,370000 10,340000 10,730000 13500,000000
IRCP 2021-02-17 11,110000 11,630000 11,090000 11,100000 12400,000000
IRCP 2021-02-16 11,150000 11,630000 11,020000 11,110000 23600,000000
IRCP 2021-02-12 10,780000 11,310000 10,500000 11,150000 28200,000000
IRCP 2021-02-11 10,370000 10,780000 10,330000 10,700000 15800,000000
IRCP 2021-02-10 10,350000 10,640000 10,210000 10,400000 10600,000000
IRCP 2021-02-09 10,200000 10,250000 10,130000 10,250000 8600,000000
IRCP 2021-02-08 10,000000 10,200000 9,980000 10,100000 16900,000000
IRCP 2021-02-05 10,000000 10,060000 9,910000 9,910000 18600,000000
IRCP 2021-02-04 9,880000 10,000000 9,800000 9,900000 23100,000000
IRCP 2021-02-03 9,790000 9,850000 9,620000 9,820000 18400,000000
IRCP 2021-02-02 9,670000 9,790000 9,400000 9,790000 7200,000000
IRCP 2021-02-01 9,880000 9,880000 9,200000 9,450000 40700,000000
IRCP 2021-01-29 8,900000 9,290000 8,900000 9,100000 12900,000000
IRCP 2021-01-28 9,320000 9,350000 9,000000 9,300000 32600,000000
IRCP 2021-01-27 9,240000 9,330000 8,850000 9,120000 24200,000000
IRCP 2021-01-26 9,130000 9,520000 9,020000 9,200000 10900,000000
IRCP 2021-01-25 10,250000 10,250000 8,850000 9,140000 29200,000000
IRCP 2021-01-22 9,250000 9,640000 9,250000 9,400000 8700,000000
IRCP 2021-01-21 9,490000 9,550000 9,290000 9,340000 6700,000000
IRCP 2021-01-20 9,900000 10,280000 9,280000 9,550000 27600,000000
IRCP 2021-01-19 10,170000 10,170000 9,340000 9,920000 21800,000000
IRCP 2021-01-15 10,010000 10,020000 9,600000 9,970000 10900,000000
IRCP 2021-01-14 9,910000 10,250000 9,810000 10,000000 12000,000000
IRCP 2021-01-13 10,060000 10,250000 9,800000 9,990000 9700,000000
IRCP 2021-01-12 9,870000 10,100000 9,500000 9,890000 25000,000000
IRCP 2021-01-11 9,400000 9,780000 9,210000 9,780000 17100,000000
IRCP 2021-01-08 9,500000 9,730000 8,500000 9,360000 218200,000000
IRCP 2021-01-07 9,690000 9,690000 9,010000 9,380000 5800,000000
IRCP 2021-01-06 9,430000 9,710000 9,020000 9,370000 20900,000000
IRCP 2021-01-05 9,240000 9,490000 9,000000 9,310000 14600,000000
IRCP 2021-01-04 9,440000 9,470000 9,140000 9,200000 9500,000000
IRCP 2020-12-31 9,050000 9,420000 8,900000 9,170000 9000,000000
IRCP 2020-12-30 9,170000 9,490000 8,760000 9,400000 19000,000000
IRCP 2020-12-29 8,960000 9,500000 8,960000 9,500000 9200,000000
IRCP 2020-12-28 8,800000 9,050000 8,800000 8,960000 10600,000000
IRCP 2020-12-24 9,110000 9,150000 8,670000 8,780000 5100,000000
IRCP 2020-12-23 9,000000 9,190000 8,910000 9,110000 6200,000000
IRCP 2020-12-22 9,000000 9,750000 8,860000 8,990000 50200,000000
IRCP 2020-12-21 10,010000 10,010000 9,010000 9,140000 29400,000000
IRCP 2020-12-18 10,190000 10,190000 9,760000 10,000000 6900,000000
IRCP 2020-12-17 10,000000 10,140000 9,900000 10,010000 18900,000000
IRCP 2020-12-16 9,800000 10,080000 9,590000 10,080000 7500,000000
IRCP 2020-12-15 9,650000 10,350000 9,650000 9,820000 9800,000000
IRCP 2020-12-14 10,100000 10,690000 9,670000 9,810000 18600,000000
IRCP 2020-12-11 10,200000 10,820000 9,890000 10,070000 27200,000000
IRCP 2020-12-10 10,180000 10,200000 9,720000 9,980000 9100,000000
IRCP 2020-12-09 11,100000 11,100000 9,800000 10,150000 15300,000000
IRCP 2020-12-08 9,710000 10,440000 9,490000 10,440000 44000,000000
IRCP 2020-12-07 9,650000 10,000000 9,410000 9,540000 21600,000000
IRCP 2020-12-04 9,410000 10,490000 9,200000 9,450000 61100,000000
IRCP 2020-12-03 9,810000 10,100000 9,560000 9,560000 60900,000000
IRCP 2020-12-02 10,170000 10,380000 9,720000 9,920000 16100,000000
IRCP 2020-12-01 10,620000 10,770000 9,990000 10,170000 24700,000000
IRCP 2020-11-30 10,330000 10,900000 9,910000 10,000000 123800,000000
IRCP 2020-11-27 10,780000 10,780000 9,700000 10,580000 24400,000000
IRCP 2020-11-25 11,080000 11,250000 10,510000 11,000000 26700,000000
IRCP 2020-11-24 13,240000 13,250000 11,250000 11,450000 44100,000000
IRCP 2020-11-23 14,000000 14,140000 10,960000 13,250000 389200,000000
IRCP 2020-11-20 13,660000 14,860000 13,660000 10,630000 100700,000000
IRCP 2020-11-19 13,890000 14,250000 13,500000 10,040000 56800,000000
IRCP 2020-11-18 14,500000 15,000000 12,040000 10,190000 84400,000000
IRCP 2020-11-17 11,580000 15,000000 11,550000 10,270000 101800,000000
IRCP 2020-11-16 9,500000 11,060000 9,500000 8,110000 32900,000000
IRCP 2020-11-13 8,950000 9,720000 8,950000 6,910000 20300,000000
IRCP 2020-11-12 9,850000 9,850000 8,640000 6,340000 2300,000000
IRCP 2020-11-11 8,800000 9,480000 8,540000 6,860000 6500,000000
IRCP 2020-11-10 8,500000 8,590000 8,460000 6,280000 2200,000000
IRCP 2020-11-09 8,110000 8,870000 8,110000 6,460000 2400,000000
IRCP 2020-11-06 8,780000 8,780000 8,170000 5,990000 1200,000000
IRCP 2020-11-05 8,460000 8,460000 8,440000 6,190000 1400,000000
IRCP 2020-11-03 8,950000 8,950000 8,100000 6,100000 2600,000000
IRCP 2020-11-02 8,010000 8,990000 8,010000 6,590000 2300,000000
IRCP 2020-10-30 7,990000 8,000000 7,890000 5,870000 9700,000000
IRCP 2020-10-29 7,870000 7,890000 7,730000 5,790000 1000,000000
IRCP 2020-10-28 7,900000 7,900000 7,600000 5,570000 900,000000
IRCP 2020-10-27 8,000000 8,000000 7,520000 5,570000 900,000000
IRCP 2020-10-26 7,750000 8,100000 7,750000 5,870000 11500,000000
IRCP 2020-10-23 8,040000 8,040000 7,840000 5,750000 2100,000000
IRCP 2020-10-22 7,800000 7,800000 7,440000 5,460000 500,000000
IRCP 2020-10-21 7,480000 7,590000 7,370000 5,500000 5400,000000
IRCP 2020-10-20 7,530000 7,530000 7,090000 5,200000 5000,000000
IRCP 2020-10-19 7,530000 7,540000 7,340000 5,490000 9400,000000
IRCP 2020-10-16 7,140000 7,420000 7,100000 5,220000 1600,000000
IRCP 2020-10-15 7,800000 7,850000 7,600000 5,740000 4000,000000
IRCP 2020-10-14 7,750000 7,750000 7,500000 5,500000 3300,000000
IRCP 2020-10-13 7,690000 7,790000 7,690000 5,710000 600,000000
IRCP 2020-10-12 7,850000 7,850000 7,850000 5,760000 300,000000
IRCP 2020-10-09 7,010000 8,060000 7,010000 5,760000 23700,000000
IRCP 2020-10-08 7,210000 7,340000 7,000000 5,370000 30100,000000
IRCP 2020-10-07 7,120000 7,180000 6,970000 5,230000 18900,000000
IRCP 2020-10-06 7,180000 7,290000 6,970000 5,110000 3900,000000
IRCP 2020-10-05 7,440000 7,440000 7,170000 5,260000 1000,000000
IRCP 2020-10-02 7,440000 7,440000 7,440000 5,460000 900,000000
IRCP 2020-10-01 7,770000 7,800000 7,500000 5,570000 327500,000000
IRCP 2020-09-30 7,300000 7,780000 7,200000 5,700000 234300,000000
IRCP 2020-09-29 7,650000 7,990000 7,020000 5,850000 117600,000000
IRCP 2020-09-28 7,410000 7,600000 7,060000 5,570000 1700,000000
IRCP 2020-09-25 7,500000 7,750000 7,340000 5,460000 143600,000000
IRCP 2020-09-24 7,650000 7,810000 7,500000 5,500000 3700,000000
IRCP 2020-09-23 6,660000 7,500000 6,660000 5,500000 4600,000000
IRCP 2020-09-22 7,470000 7,470000 7,470000 5,480000 500,000000
IRCP 2020-09-21 7,570000 7,570000 7,470000 5,480000 900,000000
IRCP 2020-09-18 7,810000 7,810000 7,620000 5,590000 3400,000000
IRCP 2020-09-16 7,770000 7,770000 7,640000 5,600000 2300,000000
IRCP 2020-09-15 7,900000 8,000000 7,900000 5,870000 1200,000000
IRCP 2020-09-14 7,990000 7,990000 7,890000 5,790000 600,000000
IRCP 2020-09-11 7,870000 8,060000 7,870000 5,910000 6300,000000
IRCP 2020-09-10 8,090000 8,090000 8,090000 5,930000 400,000000
IRCP 2020-09-09 8,030000 8,150000 7,680000 5,980000 2500,000000
IRCP 2020-09-08 7,970000 8,110000 7,970000 5,930000 3300,000000
IRCP 2020-09-04 7,990000 7,990000 7,870000 5,820000 1900,000000
IRCP 2020-09-03 8,020000 8,020000 8,020000 5,880000 400,000000
IRCP 2020-09-02 7,900000 7,970000 7,780000 5,770000 1900,000000
IRCP 2020-09-01 7,910000 7,910000 7,910000 5,800000 1100,000000
IRCP 2020-08-31 7,910000 7,910000 7,840000 5,750000 4000,000000
IRCP 2020-08-28 7,830000 8,150000 7,830000 5,770000 2000,000000
IRCP 2020-08-27 7,840000 7,860000 7,840000 5,770000 1200,000000
IRCP 2020-08-26 7,760000 7,850000 7,760000 5,760000 1100,000000
IRCP 2020-08-25 7,760000 7,910000 7,760000 5,780000 2500,000000
IRCP 2020-08-24 7,910000 7,910000 7,780000 5,710000 1800,000000
IRCP 2020-08-21 7,900000 7,900000 7,810000 5,740000 6500,000000
IRCP 2020-08-20 7,820000 7,880000 7,820000 5,740000 800,000000
IRCP 2020-08-19 7,760000 7,950000 7,760000 5,800000 3500,000000
IRCP 2020-08-18 8,000000 8,000000 7,730000 5,750000 4900,000000
IRCP 2020-08-17 8,380000 8,380000 8,170000 5,990000 2100,000000
IRCP 2020-08-14 8,250000 8,650000 8,040000 5,900000 4200,000000
IRCP 2020-08-13 8,680000 8,680000 8,070000 5,920000 2000,000000
IRCP 2020-08-12 8,520000 8,560000 8,350000 6,160000 4500,000000
IRCP 2020-08-11 8,010000 8,600000 8,010000 6,240000 8400,000000
IRCP 2020-08-10 8,970000 9,000000 8,070000 6,260000 12100,000000
IRCP 2020-08-07 7,660000 8,890000 7,660000 6,400000 12700,000000
IRCP 2020-08-06 8,630000 8,630000 8,220000 6,240000 18400,000000
IRCP 2020-08-05 8,500000 9,000000 8,450000 6,280000 24300,000000
IRCP 2020-08-04 8,220000 8,730000 8,070000 6,230000 27000,000000
IRCP 2020-08-03 8,010000 8,780000 7,610000 5,870000 28700,000000
IRCP 2020-07-31 7,910000 7,990000 7,800000 5,720000 14200,000000
IRCP 2020-07-30 8,140000 8,300000 7,910000 5,900000 4700,000000
IRCP 2020-07-29 8,190000 8,330000 8,180000 6,000000 2800,000000
IRCP 2020-07-28 8,230000 8,790000 8,200000 6,020000 10500,000000
IRCP 2020-07-27 7,890000 8,680000 7,800000 5,990000 10200,000000
IRCP 2020-07-24 8,800000 8,800000 8,480000 6,330000 5500,000000
IRCP 2020-07-23 8,460000 8,800000 8,460000 6,360000 3700,000000
IRCP 2020-07-22 8,270000 8,550000 8,050000 6,210000 3300,000000
IRCP 2020-07-21 7,990000 8,000000 7,970000 5,850000 5900,000000
IRCP 2020-07-20 7,760000 7,980000 7,700000 5,850000 6900,000000
IRCP 2020-07-17 7,940000 8,000000 7,710000 5,850000 5800,000000
IRCP 2020-07-16 7,700000 7,940000 7,510000 5,540000 5000,000000
IRCP 2020-07-15 7,860000 8,000000 7,500000 5,500000 15900,000000
IRCP 2020-07-14 7,250000 7,610000 7,100000 5,490000 7100,000000
IRCP 2020-07-13 6,690000 7,270000 6,690000 5,330000 196800,000000
IRCP 2020-07-10 6,620000 6,740000 6,620000 4,920000 2000,000000
IRCP 2020-07-09 6,680000 6,680000 6,500000 4,780000 4000,000000
IRCP 2020-07-08 6,490000 6,580000 6,410000 4,830000 2700,000000
IRCP 2020-07-07 6,370000 6,370000 6,370000 4,670000 400,000000
IRCP 2020-07-06 6,430000 6,890000 6,330000 4,830000 58300,000000
IRCP 2020-07-02 6,360000 6,500000 6,080000 4,470000 4300,000000
IRCP 2020-07-01 5,850000 6,480000 5,850000 4,750000 3600,000000
IRCP 2020-06-30 6,490000 6,490000 6,100000 4,670000 12900,000000
IRCP 2020-06-29 6,080000 6,100000 6,010000 4,470000 900,000000
IRCP 2020-06-26 6,370000 6,390000 6,090000 4,470000 1900,000000
IRCP 2020-06-25 6,080000 6,350000 6,080000 4,620000 43400,000000
IRCP 2020-06-24 6,280000 6,320000 6,050000 4,600000 3200,000000
IRCP 2020-06-23 6,440000 6,440000 6,100000 4,610000 1100,000000
IRCP 2020-06-22 6,690000 6,690000 6,020000 4,420000 5100,000000
IRCP 2020-06-19 6,070000 6,380000 6,070000 4,540000 2800,000000
IRCP 2020-06-18 6,240000 6,250000 5,900000 4,330000 63200,000000
IRCP 2020-06-17 6,400000 6,650000 6,240000 4,580000 3300,000000
IRCP 2020-06-16 6,400000 6,400000 6,170000 4,670000 8400,000000
IRCP 2020-06-15 6,490000 6,490000 6,060000 4,450000 5400,000000
IRCP 2020-06-12 6,280000 6,720000 6,140000 4,500000 1400,000000
IRCP 2020-06-11 6,120000 6,500000 6,050000 4,770000 30800,000000
IRCP 2020-06-10 6,060000 6,600000 6,060000 4,670000 17700,000000
IRCP 2020-06-09 6,750000 6,750000 6,300000 4,620000 29500,000000
IRCP 2020-06-08 6,400000 6,590000 6,160000 4,670000 61500,000000
IRCP 2020-06-05 6,240000 6,260000 6,060000 4,510000 18800,000000
IRCP 2020-06-04 6,180000 6,200000 6,000000 4,400000 6700,000000
IRCP 2020-06-03 6,370000 6,400000 6,000000 4,480000 20400,000000
IRCP 2020-06-02 6,250000 6,250000 6,000000 4,510000 27700,000000
IRCP 2020-06-01 5,950000 6,390000 5,900000 4,530000 92500,000000
IRS 2022-06-27 3,560000 3,726600 3,500000 3,680000 28171,000000
IRS 2022-06-24 3,585800 3,700400 3,450000 3,560000 48913,000000
IRS 2022-06-23 3,480000 3,590000 3,400000 3,500000 20789,000000
IRS 2022-06-22 3,476000 3,615600 3,450100 3,540000 22228,000000
IRS 2022-06-21 3,330000 3,540900 3,334600 3,540000 45930,000000
IRS 2022-06-17 3,390000 3,480000 3,330000 3,330000 31677,000000
IRS 2022-06-16 3,490000 3,529900 3,320000 3,330000 74414,000000
IRS 2022-06-15 3,500000 3,702700 3,499800 3,640000 27363,000000
IRS 2022-06-14 3,570000 3,630000 3,510000 3,530000 57661,000000
IRS 2022-06-13 3,787200 3,799300 3,570000 3,570000 78491,000000
IRS 2022-06-10 3,950000 3,974600 3,850000 3,850000 96690,000000
IRS 2022-06-09 4,012800 4,284900 4,050000 4,050000 35053,000000
IRS 2022-06-08 4,170000 4,300000 4,170000 4,230000 51999,000000
IRS 2022-06-07 4,110000 4,310000 4,100000 4,250000 42614,000000
IRS 2022-06-06 4,150000 4,260000 4,150000 4,210000 34133,000000
IRS 2022-06-03 4,120000 4,310000 4,080000 4,200000 37008,000000
IRS 2022-06-02 4,270000 4,330000 3,890000 4,230000 223950,000000
IRS 2022-06-01 4,440000 4,490000 4,150000 4,300000 94018,000000
IRS 2022-05-31 4,570000 4,580000 4,410000 4,530000 59484,000000
IRS 2022-05-27 4,470000 4,720000 4,470000 4,540000 20507,000000
IRS 2022-05-26 4,570000 4,600000 4,460000 4,530000 30514,000000
IRS 2022-05-25 4,300000 4,460000 4,300000 4,440000 16170,000000
IRS 2022-05-24 4,300000 4,450000 4,300000 4,370000 1509,000000
IRS 2022-05-23 4,500000 4,600000 4,400000 4,440000 49736,000000
IRS 2022-05-20 4,420000 4,550000 4,300000 4,390000 43782,000000
IRS 2022-05-19 4,360000 4,450000 4,330000 4,380000 7500,000000
IRS 2022-05-18 4,350000 4,520000 4,330000 4,340000 46876,000000
IRS 2022-05-17 4,500000 4,520000 4,310000 4,420000 85653,000000
IRS 2022-05-13 4,270000 4,500000 4,230000 4,370000 33718,000000
IRS 2022-05-12 4,300000 4,410000 4,190000 4,320000 27474,000000
IRS 2022-05-11 4,350000 4,500000 4,330000 4,350000 15525,000000
IRS 2022-05-10 4,320000 4,350000 4,160000 4,350000 23031,000000
IRS 2022-05-09 4,320000 4,390000 4,200000 4,210000 25520,000000
IRS 2022-05-06 4,420000 4,470000 4,370000 4,390000 16855,000000
IRS 2022-05-05 4,600000 4,600000 4,440000 4,470000 71978,000000
IRS 2022-05-04 4,600000 4,740000 4,460000 4,720000 17165,000000
IRS 2022-05-03 4,480000 4,740000 4,480000 4,610000 54799,000000
IRS 2022-05-02 4,530000 4,590000 4,360000 4,420000 46097,000000
IRS 2022-04-29 4,550000 4,780000 4,500000 4,520000 114442,000000
IRS 2022-04-27 4,630000 4,780000 4,650000 4,670000 49485,000000
IRS 2022-04-26 4,930000 4,980000 4,690000 4,720000 32622,000000
IRS 2022-04-25 4,830000 4,980000 4,830000 4,920000 48917,000000
IRS 2022-04-22 5,070000 5,170000 4,910000 5,030000 24157,000000
IRS 2022-04-21 5,450000 5,770000 5,000000 5,170000 88835,000000
IRS 2022-04-20 5,200000 5,410000 5,150000 5,220000 91809,000000
IRS 2022-04-19 5,070000 5,210000 5,070000 5,150000 63455,000000
IRS 2022-04-18 5,050000 5,150000 5,000000 5,050000 67517,000000
IRS 2022-04-14 4,920000 5,080000 4,830000 4,990000 26211,000000
IRS 2022-04-13 4,820000 5,270000 4,820000 5,000000 98828,000000
IRS 2022-04-12 4,940000 5,020000 4,840000 4,900000 35626,000000
IRS 2022-04-11 5,050000 5,050000 4,950000 4,950000 8459,000000
IRS 2022-04-08 4,910000 5,060000 4,850000 5,020000 16657,000000
IRS 2022-04-07 4,780000 5,020000 4,780000 4,980000 28507,000000
IRS 2022-04-06 4,780000 4,860000 4,770000 4,830000 42916,000000
IRS 2022-04-05 4,990000 5,040000 4,760000 4,830000 37123,000000
IRS 2022-04-04 5,020000 5,100000 4,860000 4,980000 47196,000000
IRS 2022-04-01 5,080000 5,110000 4,940000 4,980000 45782,000000
IRS 2022-03-31 4,870000 5,000000 4,800000 4,980000 58589,000000
IRS 2022-03-30 4,980000 5,000000 4,810000 4,870000 16544,000000
IRS 2022-03-29 4,950000 4,960000 4,850000 4,880000 35585,000000
IRS 2022-03-28 5,000000 5,070000 4,790000 4,930000 73741,000000
IRS 2022-03-25 5,030000 5,100000 4,960000 5,000000 24202,000000
IRS 2022-03-24 4,930000 5,200000 4,870000 5,030000 48993,000000
IRS 2022-03-23 5,070000 5,100000 4,900000 4,950000 26473,000000
IRS 2022-03-22 5,250000 5,250000 5,050000 5,080000 22139,000000
IRS 2022-03-21 5,160000 5,200000 5,030000 5,200000 12968,000000
IRS 2022-03-18 4,790000 5,150000 4,840000 5,080000 161662,000000
IRS 2022-03-17 4,900000 4,920000 4,860000 4,910000 2276,000000
IRS 2022-03-16 4,900000 5,000000 4,800000 4,880000 42967,000000
IRS 2022-03-15 4,680000 4,830000 4,640000 4,730000 17975,000000
IRS 2022-03-14 4,840000 4,840000 4,630000 4,710000 13809,000000
IRS 2022-03-11 4,940000 4,940000 4,750000 4,880000 98086,000000
IRS 2022-03-10 4,620000 5,000000 4,620000 4,940000 108564,000000
IRS 2022-03-09 4,570000 4,730000 4,540000 4,660000 14492,000000
IRS 2022-03-08 4,750000 4,790000 4,490000 4,560000 30123,000000
IRS 2022-03-07 4,790000 4,890000 4,560000 4,660000 28566,000000
IRS 2022-03-04 4,800000 4,890000 4,620000 4,850000 33069,000000
IRS 2022-03-03 4,670000 4,790000 4,610000 4,710000 37705,000000
IRS 2022-03-02 4,630000 4,810000 4,630000 4,660000 51767,000000
IRS 2022-03-01 4,800000 4,830000 4,630000 4,730000 31306,000000
IRS 2022-02-28 4,740000 4,800000 4,740000 4,750000 118930,000000
IRS 2022-02-25 4,600000 4,740000 4,600000 4,690000 87315,000000
IRS 2022-02-24 4,510000 4,640000 4,390000 4,610000 19290,000000
IRS 2022-02-23 4,800000 4,800000 4,580000 4,640000 45481,000000
IRS 2022-02-22 4,490000 4,900000 4,490000 4,750000 62602,000000
IRS 2022-02-18 4,640000 4,630000 4,520000 4,560000 6277,000000
IRS 2022-02-17 4,620000 4,630000 4,510000 4,570000 9962,000000
IRS 2022-02-16 4,600000 4,640000 4,400000 4,580000 53900,000000
IRS 2022-02-15 4,440000 4,580000 4,440000 4,500000 551606,000000
IRS 2022-02-14 4,240000 4,480000 4,270000 4,440000 23805,000000
IRS 2022-02-11 4,170000 4,450000 4,200000 4,350000 34189,000000
IRS 2022-02-10 4,390000 4,470000 4,150000 4,150000 21909,000000
IRS 2022-02-09 4,340000 4,410000 4,180000 4,290000 4489,000000
IRS 2022-02-08 4,360000 4,400000 4,270000 4,290000 7367,000000
IRS 2022-02-07 4,280000 4,390000 4,250000 4,360000 12311,000000
IRS 2022-02-04 4,110000 4,280000 4,170000 4,220000 4599,000000
IRS 2022-02-03 4,200000 4,340000 4,180000 4,270000 29518,000000
IRS 2022-02-02 4,450000 4,510000 4,320000 4,340000 15713,000000
IRS 2022-02-01 4,410000 4,540000 4,320000 4,500000 17686,000000
IRS 2022-01-31 4,330000 4,510000 4,250000 4,430000 38620,000000
IRS 2022-01-28 4,100000 4,310000 3,960000 4,300000 154010,000000
IRS 2022-01-27 4,140000 4,180000 3,970000 4,040000 52235,000000
IRS 2022-01-26 4,050000 4,130000 3,960000 4,000000 149623,000000
IRS 2022-01-25 3,920000 4,180000 3,920000 4,020000 20604,000000
IRS 2022-01-24 4,160000 4,220000 3,880000 3,980000 18050,000000
IRS 2022-01-21 4,250000 4,260000 3,990000 4,190000 45844,000000
IRS 2022-01-20 4,140000 4,250000 4,080000 4,190000 48807,000000
IRS 2022-01-19 4,120000 4,130000 3,970000 4,090000 52739,000000
IRS 2022-01-18 4,100000 4,150000 3,950000 4,040000 148881,000000
IRS 2022-01-14 4,070000 4,190000 3,990000 4,070000 61338,000000
IRS 2022-01-13 4,100000 4,220000 3,960000 4,040000 36827,000000
IRS 2022-01-12 4,030000 4,140000 3,970000 4,090000 13491,000000
IRS 2022-01-11 4,020000 4,120000 3,990000 4,080000 51224,000000
IRS 2022-01-10 4,090000 4,060000 3,910000 4,060000 19688,000000
IRS 2022-01-07 4,020000 4,040000 3,980000 3,980000 19973,000000
IRS 2022-01-06 4,000000 4,150000 4,000000 4,050000 11438,000000
IRS 2022-01-05 4,110000 4,210000 4,050000 4,060000 24285,000000
IRS 2022-01-04 4,320000 4,320000 4,120000 4,150000 17023,000000
IRS 2022-01-03 4,280000 4,350000 4,250000 4,260000 32098,000000
IRS 2021-12-31 4,280000 4,330000 4,260000 4,260000 8360,000000
IRS 2021-12-30 4,090000 4,350000 4,090000 4,230000 66903,000000
IRS 2021-12-29 3,990000 4,130000 3,930000 4,040000 21013,000000
IRS 2021-12-28 4,300000 4,320000 4,050000 4,050000 42265,000000
IRS 2021-12-27 4,370000 4,460000 4,240000 4,250000 49850,000000
IRS 2021-12-23 4,140000 4,390000 4,140000 4,310000 49436,000000
IRS 2021-12-22 4,160000 4,240000 4,070000 4,180000 83395,000000
IRS 2021-12-21 4,050000 4,250000 4,050000 4,200000 27668,000000
IRS 2021-12-20 4,150000 4,230000 4,000000 4,000000 120310,000000
IRS 2021-12-17 4,170000 4,240000 4,130000 4,190000 6679,000000
IRS 2021-12-16 4,210000 4,310000 4,100000 4,130000 68682,000000
IRS 2021-12-15 4,250000 4,340000 4,200000 4,210000 35225,000000
IRS 2021-12-14 4,500000 4,410000 4,260000 4,270000 27473,000000
IRS 2021-12-13 4,710000 4,660000 4,410000 4,480000 13255,000000
IRS 2021-12-10 4,440000 4,660000 4,390000 4,580000 67247,000000
IRS 2021-12-09 4,470000 4,600000 4,420000 4,420000 38667,000000
IRS 2021-12-08 4,650000 4,640000 4,500000 4,500000 27871,000000
IRS 2021-12-07 4,670000 4,680000 4,500000 4,680000 40423,000000
IRS 2021-12-06 4,640000 4,640000 4,460000 4,550000 46336,000000
IRS 2021-12-03 4,570000 4,840000 4,530000 4,600000 136120,000000
IRS 2021-12-02 4,870000 4,800000 4,540000 4,660000 81792,000000
IRS 2021-12-01 4,320000 5,000000 4,320000 4,820000 220837,000000
IRS 2021-11-30 4,050000 4,300000 4,060000 4,250000 46818,000000
IRS 2021-11-29 4,000000 4,150000 3,740000 4,100000 130080,000000
IRS 2021-11-26 4,040000 4,090000 3,850000 4,050000 25345,000000
IRS 2021-11-24 4,100000 4,130000 4,040000 4,120000 15347,000000
IRS 2021-11-23 4,240000 4,250000 4,090000 4,100000 43055,000000
IRS 2021-11-22 4,210000 4,270000 4,200000 4,220000 18255,000000
IRS 2021-11-19 4,390000 4,390000 4,210000 4,220000 15432,000000
IRS 2021-11-18 4,530000 4,510000 4,360000 4,360000 7750,000000
IRS 2021-11-17 4,590000 4,590000 4,510000 4,560000 9440,000000
IRS 2021-11-16 4,650000 4,650000 4,520000 4,580000 18899,000000
IRS 2021-11-15 4,700000 4,830000 4,650000 4,730000 20359,000000
IRS 2021-11-12 4,650000 4,750000 4,410000 4,700000 32175,000000
IRS 2021-11-11 4,650000 4,800000 4,650000 4,710000 7742,000000
IRS 2021-11-10 4,700000 4,820000 4,450000 4,670000 97004,000000
IRS 2021-11-09 4,900000 4,900000 4,760000 4,760000 19082,000000
IRS 2021-11-08 4,810000 4,840000 4,750000 4,810000 12636,000000
IRS 2021-11-05 4,820000 4,920000 4,760000 4,790000 51310,000000
IRS 2021-11-04 4,980000 4,990000 4,760000 4,820000 19853,000000
IRS 2021-11-03 4,890000 4,990000 4,870000 4,920000 17370,000000
IRS 2021-11-02 4,990000 4,880000 4,820000 4,880000 8619,000000
IRS 2021-11-01 4,760000 4,930000 4,590000 4,930000 41313,000000
IRS 2021-10-29 4,900000 5,060000 4,660000 4,690000 16731,000000
IRS 2021-10-28 4,920000 5,090000 4,810000 4,900000 62968,000000
IRS 2021-10-27 5,000000 5,030000 4,870000 4,950000 26054,000000
IRS 2021-10-26 4,970000 5,070000 4,940000 5,040000 47013,000000
IRS 2021-10-25 4,820000 4,970000 4,730000 4,970000 32597,000000
IRS 2021-10-22 4,690000 4,880000 4,600000 4,860000 29834,000000
IRS 2021-10-21 4,910000 4,930000 4,700000 4,720000 36468,000000
IRS 2021-10-20 4,890000 4,920000 4,800000 4,880000 16709,000000
IRS 2021-10-19 4,680000 4,900000 4,700000 4,850000 35130,000000
IRS 2021-10-18 4,560000 4,690000 4,540000 4,670000 26274,000000
IRS 2021-10-15 4,480000 4,650000 4,480000 4,600000 27612,000000
IRS 2021-10-14 4,500000 4,590000 4,460000 4,480000 54446,000000
IRS 2021-10-13 4,480000 4,620000 4,480000 4,480000 22368,000000
IRS 2021-10-12 4,420000 4,530000 4,370000 4,440000 33897,000000
IRS 2021-10-11 4,300000 4,570000 4,280000 4,440000 55251,000000
IRS 2021-10-08 4,390000 4,510000 4,400000 4,430000 6008,000000
IRS 2021-10-07 4,370000 4,580000 4,370000 4,420000 27168,000000
IRS 2021-10-06 4,720000 4,680000 4,370000 4,450000 76054,000000
IRS 2021-10-05 4,700000 4,730000 4,600000 4,680000 12868,000000
IRS 2021-10-04 4,670000 4,640000 4,470000 4,640000 48684,000000
IRS 2021-10-01 4,110000 4,620000 4,110000 4,620000 91445,000000
IRS 2021-09-30 4,030000 4,130000 4,030000 4,090000 26410,000000
IRS 2021-09-29 3,990000 4,130000 3,990000 4,000000 35331,000000
IRS 2021-09-28 4,130000 4,130000 3,940000 3,970000 40082,000000
IRS 2021-09-27 3,980000 4,120000 3,960000 4,120000 21645,000000
IRS 2021-09-24 4,060000 4,110000 3,970000 3,970000 28865,000000
IRS 2021-09-23 4,160000 4,240000 4,120000 4,120000 31747,000000
IRS 2021-09-22 4,100000 4,270000 4,100000 4,160000 111759,000000
IRS 2021-09-21 4,090000 4,180000 4,070000 4,140000 32874,000000
IRS 2021-09-20 4,280000 4,260000 4,100000 4,110000 45621,000000
IRS 2021-09-17 4,580000 4,580000 4,370000 4,430000 45700,000000
IRS 2021-09-16 4,560000 4,640000 4,390000 4,530000 38148,000000
IRS 2021-09-15 4,520000 4,710000 4,510000 4,510000 59209,000000
IRS 2021-09-14 4,680000 4,710000 4,530000 4,580000 58635,000000
IRS 2021-09-13 4,800000 5,080000 4,670000 4,740000 325944,000000
IRS 2021-09-10 4,580000 4,640000 4,430000 4,510000 45305,000000
IRS 2021-09-09 4,730000 4,750000 4,590000 4,680000 20141,000000
IRS 2021-09-08 4,760000 4,790000 4,650000 4,680000 42048,000000
IRS 2021-09-07 4,610000 4,870000 4,560000 4,810000 105329,000000
IRS 2021-09-03 4,700000 4,750000 4,550000 4,660000 25519,000000
IRS 2021-09-02 4,650000 4,830000 4,610000 4,820000 57294,000000
IRS 2021-09-01 4,580000 4,690000 4,530000 4,620000 15391,000000
IRS 2021-08-31 4,650000 4,670000 4,550000 4,610000 41134,000000
IRS 2021-08-30 4,470000 4,640000 4,440000 4,600000 68157,000000
IRS 2021-08-27 4,270000 4,450000 4,260000 4,440000 82816,000000
IRS 2021-08-26 4,300000 4,310000 4,220000 4,250000 32315,000000
IRS 2021-08-25 4,300000 4,520000 4,300000 4,380000 105717,000000
IRS 2021-08-24 4,310000 4,580000 4,280000 4,450000 66097,000000
IRS 2021-08-23 4,330000 4,360000 4,280000 4,340000 24376,000000
IRS 2021-08-20 4,260000 4,360000 4,140000 4,250000 31022,000000
IRS 2021-08-19 3,920000 4,230000 3,860000 4,230000 65563,000000
IRS 2021-08-18 4,010000 4,050000 3,950000 3,960000 36477,000000
IRS 2021-08-17 4,080000 4,090000 4,020000 4,050000 44262,000000
IRS 2021-08-16 4,130000 4,140000 4,070000 4,100000 24324,000000
IRS 2021-08-13 4,250000 4,270000 4,120000 4,140000 31385,000000
IRS 2021-08-12 4,410000 4,410000 4,280000 4,300000 133207,000000
IRS 2021-08-11 4,080000 4,610000 4,050000 4,350000 118617,000000
IRS 2021-08-10 4,220000 4,340000 4,120000 4,210000 140750,000000
IRS 2021-08-09 439,000000 4,390000 4,230000 4,270000 84092,000000
IRS 2021-08-06 4,350000 4,350000 4,200000 4,270000 27424,000000
IRS 2021-08-05 4,360000 4,510000 4,210000 4,300000 27842,000000
IRS 2021-08-04 4,400000 4,390000 4,320000 4,350000 17542,000000
IRS 2021-08-03 4,390000 4,450000 4,270000 4,340000 81368,000000
IRS 2021-08-02 4,500000 4,530000 4,420000 4,450000 18007,000000
IRS 2021-07-30 4,620000 4,630000 4,500000 4,500000 225525,000000
IRS 2021-07-29 4,680000 4,730000 4,540000 4,550000 59058,000000
IRS 2021-07-28 4,690000 4,780000 4,590000 4,590000 23879,000000
IRS 2021-07-27 4,550000 4,770000 4,330000 4,750000 58736,000000
IRS 2021-07-26 4,470000 4,570000 4,440000 4,530000 21505,000000
IRS 2021-07-23 4,530000 4,640000 4,440000 4,440000 47881,000000
IRS 2021-07-22 4,560000 4,570000 4,470000 4,550000 13665,000000
IRS 2021-07-21 4,560000 4,560000 4,470000 4,490000 6034,000000
IRS 2021-07-20 4,260000 4,440000 4,190000 4,360000 122784,000000
IRS 2021-07-19 4,490000 4,440000 4,250000 4,380000 65040,000000
IRS 2021-07-16 4,840000 4,840000 4,510000 4,590000 40496,000000
IRS 2021-07-15 4,730000 4,870000 4,730000 4,740000 860188,000000
IRS 2021-07-14 4,740000 4,910000 4,720000 4,790000 177939,000000
IRS 2021-07-13 4,590000 4,830000 4,600000 4,800000 88162,000000
IRS 2021-07-12 4,800000 4,880000 4,570000 4,610000 134995,000000
IRS 2021-07-09 4,310000 4,690000 4,210000 4,690000 692043,000000
IRS 2021-07-08 3,840000 4,290000 3,800000 4,290000 615639,000000
IRS 2021-07-07 3,910000 3,910000 3,760000 3,870000 23979,000000
IRS 2021-07-06 3,810000 3,880000 3,810000 3,880000 32063,000000
IRS 2021-07-02 3,780000 3,850000 3,780000 3,820000 13781,000000
IRS 2021-07-01 3,750000 3,870000 3,750000 3,810000 28773,000000
IRS 2021-06-30 3,780000 3,800000 3,650000 3,710000 52359,000000
IRS 2021-06-29 3,780000 3,830000 3,750000 3,790000 14929,000000
IRS 2021-06-28 3,760000 3,830000 3,750000 3,790000 37274,000000
IRS 2021-06-25 3,990000 3,990000 3,820000 3,830000 96894,000000
IRS 2021-06-24 3,990000 4,030000 3,970000 4,000000 27899,000000
IRS 2021-06-23 4,180000 4,090000 3,950000 3,990000 65894,000000
IRS 2021-06-22 4,180000 4,230000 4,020000 4,040000 92114,000000
IRS 2021-06-21 4,210000 4,260000 4,130000 4,210000 82939,000000
IRS 2021-06-18 4,220000 4,220000 4,020000 4,100000 114834,000000
IRS 2021-06-17 4,060000 4,140000 3,990000 4,000000 52561,000000
IRS 2021-06-16 4,170000 4,170000 4,070000 4,110000 41832,000000
IRS 2021-06-15 4,100000 4,170000 4,020000 4,100000 49490,000000
IRS 2021-06-14 4,040000 4,160000 3,950000 4,150000 135762,000000
IRS 2021-06-11 4,060000 4,060000 3,870000 3,940000 84689,000000
IRS 2021-06-10 4,180000 4,180000 3,960000 4,010000 227544,000000
IRS 2021-06-09 4,060000 4,150000 3,990000 4,130000 319415,000000
IRS 2021-06-08 4,130000 4,180000 3,960000 4,000000 133069,000000
IRS 2021-06-07 4,040000 4,150000 3,970000 4,080000 523254,000000
IRS 2021-06-04 4,160000 4,320000 3,950000 3,950000 336712,000000
IRS 2021-06-03 4,000000 4,180000 3,920000 4,180000 60391,000000
IRS 2021-06-02 3,900000 4,000000 3,900000 4,000000 83270,000000
IRS 2021-06-01 3,740000 3,900000 3,730000 3,820000 86225,000000
IRS 2021-05-28 3,630000 3,740000 3,640000 3,690000 41216,000000
IRS 2021-05-27 3,610000 3,700000 3,590000 3,630000 68200,000000
IRS 2021-05-26 3,700000 3,760000 3,560000 3,610000 129000,000000
IRS 2021-05-25 3,860000 3,870000 3,700000 3,710000 30500,000000
IRS 2021-05-24 3,810000 3,860000 3,780000 3,860000 4300,000000
IRS 2021-05-21 3,900000 3,900000 3,780000 3,780000 17400,000000
IRS 2021-05-20 3,860000 3,940000 3,800000 3,800000 68000,000000
IRS 2021-05-19 3,880000 3,950000 3,820000 3,890000 28600,000000
IRS 2021-05-18 4,000000 4,000000 3,910000 3,930000 41600,000000
IRS 2021-05-17 4,030000 4,150000 3,970000 3,970000 86400,000000
IRS 2021-05-14 3,890000 4,000000 3,790000 3,970000 86300,000000
IRS 2021-05-13 3,780000 3,810000 3,720000 3,740000 14100,000000
IRS 2021-05-12 3,920000 3,950000 3,760000 3,800000 17700,000000
IRS 2021-05-11 3,990000 4,000000 3,850000 3,880000 39400,000000
IRS 2021-05-10 3,980000 4,120000 3,960000 3,980000 75200,000000
IRS 2021-05-07 3,910000 4,040000 3,910000 3,950000 36000,000000
IRS 2021-05-06 4,000000 4,000000 3,870000 3,900000 64100,000000
IRS 2021-05-05 3,910000 4,050000 3,900000 3,970000 114000,000000
IRS 2021-05-04 4,000000 4,190000 3,850000 3,890000 64400,000000
IRS 2021-05-03 3,830000 3,950000 3,830000 3,930000 83600,000000
IRS 2021-04-30 3,710000 3,850000 3,710000 3,820000 34400,000000
IRS 2021-04-29 3,680000 3,800000 3,680000 3,750000 57900,000000
IRS 2021-04-28 3,680000 3,850000 3,680000 3,700000 133000,000000
IRS 2021-04-27 3,710000 3,770000 3,660000 3,730000 56500,000000
IRS 2021-04-26 3,690000 3,780000 3,550000 3,640000 27900,000000
IRS 2021-04-23 3,560000 3,730000 3,530000 3,710000 66500,000000
IRS 2021-04-22 3,630000 3,650000 3,480000 3,570000 72100,000000
IRS 2021-04-21 3,710000 3,710000 3,480000 3,560000 125700,000000
IRS 2021-04-20 3,800000 3,800000 3,560000 3,730000 81000,000000
IRS 2021-04-19 3,790000 3,840000 3,620000 3,780000 152500,000000
IRS 2021-04-16 3,900000 3,900000 3,790000 3,800000 27400,000000
IRS 2021-04-15 4,000000 4,000000 3,810000 3,900000 50500,000000
IRS 2021-04-14 4,110000 4,350000 3,940000 4,080000 555300,000000
IRS 2021-04-13 4,020000 4,330000 3,910000 4,080000 196000,000000
IRS 2021-04-12 4,000000 4,030000 3,950000 4,020000 23200,000000
IRS 2021-04-09 3,970000 4,100000 3,950000 3,960000 11200,000000
IRS 2021-04-08 3,930000 4,030000 3,930000 4,010000 15000,000000
IRS 2021-04-07 4,050000 4,100000 3,910000 3,940000 43100,000000
IRS 2021-04-06 4,120000 4,180000 3,990000 4,090000 78700,000000
IRS 2021-04-05 3,980000 3,980000 3,920000 3,970000 17400,000000
IRS 2021-04-01 3,880000 3,950000 3,880000 3,920000 22700,000000
IRS 2021-03-31 4,000000 4,000000 3,800000 3,890000 50600,000000
IRS 2021-03-30 3,950000 4,100000 3,930000 4,000000 59300,000000
IRS 2021-03-29 3,940000 3,970000 3,850000 3,930000 20200,000000
IRS 2021-03-26 3,890000 3,950000 3,790000 3,860000 25800,000000
IRS 2021-03-25 3,790000 3,860000 3,790000 3,820000 26800,000000
IRS 2021-03-24 3,810000 3,880000 3,770000 3,870000 25000,000000
IRS 2021-03-23 3,940000 4,040000 3,760000 3,810000 63100,000000
IRS 2021-03-22 4,020000 4,060000 3,920000 3,960000 11300,000000
IRS 2021-03-19 4,100000 4,100000 3,910000 3,950000 12200,000000
IRS 2021-03-18 4,120000 4,270000 3,910000 3,950000 16500,000000
IRS 2021-03-17 4,050000 4,210000 3,970000 4,210000 19300,000000
IRS 2021-03-16 4,360000 4,360000 3,960000 4,060000 28000,000000
IRS 2021-03-15 4,100000 4,410000 4,100000 4,340000 178100,000000
IRS 2021-03-12 4,060000 4,150000 4,000000 4,060000 28700,000000
IRS 2021-03-11 4,140000 4,160000 4,010000 4,060000 29600,000000
IRS 2021-03-10 4,000000 4,140000 3,930000 4,050000 15600,000000
IRS 2021-03-09 3,910000 3,950000 3,810000 3,940000 67500,000000
IRS 2021-03-08 3,870000 3,970000 3,800000 3,830000 23100,000000
IRS 2021-03-05 4,040000 4,150000 3,850000 3,930000 161800,000000
IRS 2021-03-04 4,050000 4,150000 3,990000 4,030000 30000,000000
IRS 2021-03-03 4,000000 4,120000 4,000000 4,100000 14100,000000
IRS 2021-03-02 4,060000 4,090000 4,040000 4,060000 18000,000000
IRS 2021-03-01 4,190000 4,220000 4,030000 4,090000 16100,000000
IRS 2021-02-26 4,050000 4,150000 3,870000 4,150000 38900,000000
IRS 2021-02-25 4,190000 4,240000 4,050000 4,100000 47000,000000
IRS 2021-02-24 4,280000 4,280000 4,130000 4,250000 28000,000000
IRS 2021-02-23 4,290000 4,300000 4,190000 4,250000 9500,000000
IRS 2021-02-22 4,350000 4,350000 4,200000 4,260000 29400,000000
IRS 2021-02-19 4,320000 4,330000 4,210000 4,280000 11600,000000
IRS 2021-02-18 4,420000 4,450000 4,150000 4,200000 42900,000000
IRS 2021-02-17 4,350000 4,500000 4,350000 4,500000 65100,000000
IRS 2021-02-16 4,400000 4,520000 4,330000 4,340000 111500,000000
IRS 2021-02-12 4,400000 4,450000 4,330000 4,420000 20400,000000
IRS 2021-02-11 4,470000 4,470000 4,280000 4,360000 20600,000000
IRS 2021-02-10 4,450000 4,500000 4,300000 4,430000 35000,000000
IRS 2021-02-09 4,190000 4,490000 4,190000 4,450000 47300,000000
IRS 2021-02-08 4,240000 4,390000 4,220000 4,250000 46500,000000
IRS 2021-02-05 4,250000 4,350000 4,110000 4,220000 101500,000000
IRS 2021-02-04 4,330000 4,480000 4,150000 4,150000 26600,000000
IRS 2021-02-03 4,500000 4,650000 4,310000 4,340000 32900,000000
IRS 2021-02-02 4,390000 4,560000 4,250000 4,350000 30200,000000
IRS 2021-02-01 4,220000 4,350000 4,200000 4,280000 32700,000000
IRS 2021-01-29 4,300000 4,450000 4,150000 4,190000 29200,000000
IRS 2021-01-28 4,280000 4,420000 4,190000 4,220000 18000,000000
IRS 2021-01-27 4,430000 4,470000 4,050000 4,220000 95500,000000
IRS 2021-01-26 4,590000 4,630000 4,440000 4,440000 94200,000000
IRS 2021-01-25 4,600000 4,640000 4,430000 4,580000 35000,000000
IRS 2021-01-22 4,640000 4,850000 4,560000 4,580000 27900,000000
IRS 2021-01-21 4,890000 5,000000 4,650000 4,760000 33400,000000
IRS 2021-01-20 5,050000 5,170000 4,820000 4,950000 48300,000000
IRS 2021-01-19 4,550000 5,150000 4,500000 4,980000 173700,000000
IRS 2021-01-15 4,860000 4,870000 4,450000 4,450000 146200,000000
IRS 2021-01-14 4,700000 4,950000 4,590000 4,840000 18400,000000
IRS 2021-01-13 4,780000 4,850000 4,670000 4,710000 12000,000000
IRS 2021-01-12 4,420000 4,820000 4,310000 4,780000 61000,000000
IRS 2021-01-11 4,370000 4,540000 4,330000 4,350000 54200,000000
IRS 2021-01-08 4,540000 4,600000 4,400000 4,430000 17000,000000
IRS 2021-01-07 4,530000 4,700000 4,420000 4,520000 65200,000000
IRS 2021-01-06 4,450000 4,560000 4,370000 4,390000 29600,000000
IRS 2021-01-05 4,410000 4,490000 4,310000 4,490000 24000,000000
IRS 2021-01-04 4,510000 4,550000 4,320000 4,350000 33200,000000
IRS 2020-12-31 4,450000 4,610000 4,450000 4,510000 13200,000000
IRS 2020-12-30 4,380000 4,610000 4,360000 4,500000 35100,000000
IRS 2020-12-29 4,410000 4,490000 4,200000 4,340000 95700,000000
IRS 2020-12-28 4,550000 4,560000 4,360000 4,450000 91900,000000
IRS 2020-12-24 4,620000 4,630000 4,510000 4,530000 17300,000000
IRS 2020-12-23 4,550000 4,670000 4,420000 4,670000 9800,000000
IRS 2020-12-22 4,680000 4,680000 4,490000 4,530000 26800,000000
IRS 2020-12-21 4,650000 4,760000 4,570000 4,620000 38200,000000
IRS 2020-12-18 4,710000 4,800000 4,620000 4,640000 44200,000000
IRS 2020-12-17 4,660000 4,700000 4,560000 4,670000 8400,000000
IRS 2020-12-16 4,580000 4,800000 4,470000 4,640000 113100,000000
IRS 2020-12-15 4,500000 4,580000 4,390000 4,580000 92300,000000
IRS 2020-12-14 4,920000 5,090000 4,350000 4,370000 301000,000000
IRS 2020-12-11 4,970000 5,090000 4,900000 4,990000 43100,000000
IRS 2020-12-10 4,950000 5,120000 4,830000 5,090000 54600,000000
IRS 2020-12-09 4,910000 5,090000 4,760000 4,870000 96000,000000
IRS 2020-12-08 4,710000 4,920000 4,710000 4,840000 26000,000000
IRS 2020-12-07 4,610000 4,730000 4,450000 4,660000 20200,000000
IRS 2020-12-04 4,840000 4,850000 4,550000 4,650000 31100,000000
IRS 2020-12-03 4,600000 4,960000 4,600000 4,830000 60800,000000
IRS 2020-12-02 4,340000 4,650000 4,340000 4,600000 21700,000000
IRS 2020-12-01 4,410000 4,430000 4,300000 4,350000 161600,000000
IRS 2020-11-30 4,290000 4,450000 4,160000 4,360000 472700,000000
IRS 2020-11-27 4,510000 4,700000 4,300000 4,330000 71800,000000
IRS 2020-11-25 4,510000 4,600000 4,420000 4,510000 68800,000000
IRS 2020-11-24 4,500000 4,680000 4,390000 4,630000 81500,000000
IRS 2020-11-23 4,650000 4,740000 4,380000 4,480000 89900,000000
IRS 2020-11-20 4,850000 4,920000 4,600000 4,650000 82100,000000
IRS 2020-11-19 4,850000 4,930000 4,720000 4,830000 86800,000000
IRS 2020-11-18 4,500000 5,290000 4,480000 5,040000 264300,000000
IRS 2020-11-17 4,350000 4,500000 4,280000 4,440000 94800,000000
IRS 2020-11-16 4,230000 4,400000 4,150000 4,370000 49100,000000
IRS 2020-11-13 4,120000 4,250000 4,030000 4,160000 46600,000000
IRS 2020-11-12 4,200000 4,220000 3,930000 4,190000 74700,000000
IRS 2020-11-11 4,270000 4,270000 4,120000 4,200000 59700,000000
IRS 2020-11-10 4,500000 4,500000 4,170000 4,320000 146600,000000
IRS 2020-11-09 4,020000 4,550000 3,920000 4,480000 175800,000000
IRS 2020-11-06 3,800000 3,960000 3,740000 3,910000 38600,000000
IRS 2020-11-05 3,770000 3,830000 3,710000 3,820000 91300,000000
IRS 2020-11-04 3,700000 3,850000 3,670000 3,730000 11200,000000
IRS 2020-11-03 4,260000 4,400000 3,800000 3,800000 142400,000000
IRS 2020-11-02 3,680000 4,450000 3,640000 4,230000 169100,000000
IRS 2020-10-30 3,320000 3,750000 3,170000 3,670000 130100,000000
IRS 2020-10-29 3,060000 3,480000 3,040000 3,440000 89300,000000
IRS 2020-10-28 2,950000 3,100000 2,950000 3,060000 41500,000000
IRS 2020-10-27 3,060000 3,100000 2,990000 3,020000 26300,000000
IRS 2020-10-26 3,130000 3,150000 3,060000 3,070000 18800,000000
IRS 2020-10-23 2,990000 3,160000 2,980000 3,100000 21200,000000
IRS 2020-10-22 3,230000 3,240000 2,910000 2,910000 78500,000000
IRS 2020-10-21 3,370000 3,390000 3,070000 3,150000 20000,000000
IRS 2020-10-20 3,400000 3,470000 3,300000 3,410000 92000,000000
IRS 2020-10-19 3,170000 3,380000 3,140000 3,380000 114600,000000
IRS 2020-10-16 3,100000 3,140000 3,020000 3,130000 67300,000000
IRS 2020-10-15 3,070000 3,160000 3,060000 3,120000 80200,000000
IRS 2020-10-14 3,040000 3,090000 2,970000 3,090000 173900,000000
IRS 2020-10-13 2,970000 3,110000 2,970000 3,040000 14200,000000
IRS 2020-10-12 3,110000 3,110000 2,910000 3,010000 21500,000000
IRS 2020-10-09 3,090000 3,120000 3,010000 3,120000 42400,000000
IRS 2020-10-08 3,040000 3,090000 3,000000 3,040000 6700,000000
IRS 2020-10-07 3,000000 3,080000 2,940000 3,050000 17900,000000
IRS 2020-10-06 2,960000 3,050000 2,950000 2,950000 18200,000000
IRS 2020-10-05 2,980000 3,000000 2,940000 2,970000 21900,000000
IRS 2020-10-02 2,890000 2,960000 2,840000 2,900000 39300,000000
IRS 2020-10-01 2,800000 2,990000 2,800000 2,990000 42500,000000
IRS 2020-09-30 2,830000 2,920000 2,800000 2,820000 24900,000000
IRS 2020-09-29 2,970000 2,970000 2,750000 2,810000 51400,000000
IRS 2020-09-28 3,110000 3,110000 2,830000 2,860000 444800,000000
IRS 2020-09-25 2,840000 3,140000 2,800000 3,030000 79400,000000
IRS 2020-09-24 2,570000 2,950000 2,570000 2,950000 174300,000000
IRS 2020-09-23 2,810000 2,880000 2,630000 2,630000 54400,000000
IRS 2020-09-22 2,900000 2,900000 2,770000 2,800000 59200,000000
IRS 2020-09-21 2,960000 3,020000 2,860000 2,870000 120400,000000
IRS 2020-09-18 3,000000 3,000000 2,910000 2,910000 77900,000000
IRS 2020-09-17 2,980000 3,030000 2,960000 2,970000 55400,000000
IRS 2020-09-16 2,950000 3,050000 2,950000 3,000000 67400,000000
IRS 2020-09-15 3,040000 3,100000 3,040000 3,040000 18200,000000
IRS 2020-09-14 3,050000 3,150000 3,050000 3,050000 28100,000000
IRS 2020-09-11 3,180000 3,230000 3,010000 3,060000 61000,000000
IRS 2020-09-10 3,190000 3,270000 3,130000 3,150000 37600,000000
IRS 2020-09-09 3,350000 3,350000 3,190000 3,190000 14000,000000
IRS 2020-09-08 3,360000 3,460000 3,250000 3,300000 28100,000000
IRS 2020-09-04 3,320000 3,450000 3,270000 3,360000 68200,000000
IRS 2020-09-03 3,420000 3,440000 3,320000 3,350000 36000,000000
IRS 2020-09-02 3,500000 3,510000 3,360000 3,500000 42600,000000
IRS 2020-09-01 3,400000 3,510000 3,350000 3,510000 66100,000000
IRS 2020-08-31 3,640000 3,670000 3,280000 3,320000 82900,000000
IRS 2020-08-28 3,430000 3,740000 3,430000 3,630000 47300,000000
IRS 2020-08-27 3,580000 3,610000 3,470000 3,470000 33200,000000
IRS 2020-08-26 3,640000 3,830000 3,540000 3,540000 137300,000000
IRS 2020-08-25 3,580000 4,020000 3,340000 3,680000 323700,000000
IRS 2020-08-24 3,440000 3,580000 3,250000 3,580000 66900,000000
IRS 2020-08-21 3,500000 3,560000 3,430000 3,430000 36800,000000
IRS 2020-08-20 3,430000 3,520000 3,410000 3,500000 14100,000000
IRS 2020-08-19 3,440000 3,580000 3,440000 3,490000 19000,000000
IRS 2020-08-18 3,570000 3,600000 3,450000 3,500000 33900,000000
IRS 2020-08-17 3,480000 3,640000 3,420000 3,620000 99600,000000
IRS 2020-08-14 3,410000 3,590000 3,410000 3,490000 57600,000000
IRS 2020-08-13 3,520000 3,700000 3,460000 3,460000 60600,000000
IRS 2020-08-12 3,530000 3,620000 3,430000 3,570000 58900,000000
IRS 2020-08-11 3,640000 3,740000 3,530000 3,540000 40000,000000
IRS 2020-08-10 3,530000 3,700000 3,480000 3,600000 56700,000000
IRS 2020-08-07 3,870000 3,870000 3,540000 3,600000 70200,000000
IRS 2020-08-06 3,700000 3,770000 3,660000 3,730000 51400,000000
IRS 2020-08-05 3,830000 3,900000 3,650000 3,670000 256200,000000
IRS 2020-08-04 4,360000 4,500000 3,700000 3,700000 559400,000000
IRS 2020-08-03 3,650000 4,110000 3,570000 4,060000 1053300,000000
IRS 2020-07-31 3,870000 3,950000 3,750000 3,800000 54700,000000
IRS 2020-07-30 3,950000 3,960000 3,710000 3,750000 109300,000000
IRS 2020-07-29 4,200000 4,210000 4,000000 4,050000 48000,000000
IRS 2020-07-28 4,170000 4,240000 4,150000 4,150000 44500,000000
IRS 2020-07-27 4,160000 4,340000 4,140000 4,190000 145700,000000
IRS 2020-07-24 3,940000 4,150000 3,930000 4,120000 27700,000000
IRS 2020-07-23 4,130000 4,300000 3,930000 3,990000 126800,000000
IRS 2020-07-22 3,910000 4,250000 3,830000 4,130000 133200,000000
IRS 2020-07-21 3,920000 4,130000 3,890000 3,960000 439500,000000
IRS 2020-07-20 3,850000 3,970000 3,750000 3,850000 123500,000000
IRS 2020-07-17 3,800000 3,950000 3,770000 3,830000 126700,000000
IRS 2020-07-16 3,740000 3,840000 3,680000 3,760000 28600,000000
IRS 2020-07-15 3,760000 3,900000 3,720000 3,810000 36200,000000
IRS 2020-07-14 3,890000 3,910000 3,640000 3,740000 64600,000000
IRS 2020-07-13 3,560000 4,080000 3,560000 3,900000 457500,000000
IRS 2020-07-10 3,480000 3,710000 3,370000 3,600000 58700,000000
IRS 2020-07-09 3,550000 3,590000 3,350000 3,400000 40100,000000
IRS 2020-07-08 3,490000 3,600000 3,490000 3,580000 26200,000000
IRS 2020-07-07 3,770000 3,770000 3,300000 3,640000 176900,000000
IRS 2020-07-06 3,090000 4,020000 3,090000 3,780000 452800,000000
IRS 2020-07-02 3,090000 3,150000 3,010000 3,010000 12300,000000
IRS 2020-07-01 3,000000 3,140000 3,000000 3,030000 48400,000000
IRS 2020-06-30 3,090000 3,170000 2,980000 3,030000 78500,000000
IRS 2020-06-29 3,160000 3,190000 3,060000 3,080000 76800,000000
IRS 2020-06-26 3,130000 3,250000 3,120000 3,140000 55300,000000
IRS 2020-06-25 3,100000 3,460000 3,010000 3,360000 344600,000000
IRS 2020-06-24 3,160000 3,250000 3,100000 3,100000 22200,000000
IRS 2020-06-23 3,140000 3,270000 3,130000 3,130000 102800,000000
IRS 2020-06-22 3,240000 3,240000 3,000000 3,110000 53200,000000
IRS 2020-06-19 3,140000 3,270000 3,080000 3,210000 98300,000000
IRS 2020-06-18 3,190000 3,490000 3,110000 3,140000 49600,000000
IRS 2020-06-17 3,250000 3,350000 3,200000 3,300000 63100,000000
IRS 2020-06-16 3,450000 3,600000 3,160000 3,250000 277400,000000
IRS 2020-06-15 3,290000 3,400000 3,140000 3,370000 78100,000000
IRS 2020-06-12 3,690000 3,860000 3,500000 3,500000 62700,000000
IRS 2020-06-11 3,700000 3,750000 3,540000 3,540000 68700,000000
IRS 2020-06-10 4,000000 4,000000 3,740000 3,810000 155300,000000
IRS 2020-06-09 4,000000 4,100000 3,630000 4,010000 226500,000000
IRS 2020-06-08 3,620000 4,000000 3,620000 3,980000 467100,000000
IRS 2020-06-05 3,490000 3,870000 3,490000 3,580000 211100,000000
IRS 2020-06-04 3,520000 3,760000 3,520000 3,540000 55100,000000
IRS 2020-06-03 3,680000 3,840000 3,590000 3,600000 108800,000000
IRS 2020-06-02 3,620000 3,800000 3,590000 3,680000 81900,000000
IRS 2020-06-01 3,250000 3,650000 3,240000 3,630000 160400,000000
ITUB 2022-06-27 4,440000 4,500000 4,411300 4,470000 38040584,000000
ITUB 2022-06-24 4,410000 4,500000 4,385000 4,390000 30279762,000000
ITUB 2022-06-23 4,530000 4,540000 4,420000 4,420000 42237760,000000
ITUB 2022-06-22 4,600000 4,670000 4,570000 4,570000 42270528,000000
ITUB 2022-06-21 4,700000 4,710000 4,640000 4,650000 64839016,000000
ITUB 2022-06-17 4,490000 4,540000 4,410000 4,490000 60956764,000000
ITUB 2022-06-16 4,540000 4,560000 4,400000 4,430000 40799280,000000
ITUB 2022-06-15 4,630000 4,700000 4,550000 4,640000 61909472,000000
ITUB 2022-06-14 4,610000 4,630000 4,510000 4,540000 44856208,000000
ITUB 2022-06-13 4,670000 4,670000 4,520000 4,570000 59605032,000000
ITUB 2022-06-10 4,810000 4,820000 4,740000 4,770000 56451920,000000
ITUB 2022-06-09 5,030000 5,080000 4,940000 4,950000 45733612,000000
ITUB 2022-06-08 5,200000 5,230000 5,060000 5,100000 40016468,000000
ITUB 2022-06-07 5,170000 5,230000 5,130000 5,230000 35970720,000000
ITUB 2022-06-06 5,380000 5,390000 5,280000 5,280000 32456250,000000
ITUB 2022-06-03 5,300000 5,380000 5,290000 5,330000 32563852,000000
ITUB 2022-06-02 5,360000 5,370000 5,260000 5,370000 36067984,000000
ITUB 2022-06-01 5,450000 5,470000 5,310000 5,340000 42546552,000000
ITUB 2022-05-31 5,470000 5,540000 5,430000 5,480000 37319356,000000
ITUB 2022-05-27 5,400000 5,530000 5,400000 5,460000 35882984,000000
ITUB 2022-05-26 5,320000 5,450000 5,300000 5,410000 34960536,000000
ITUB 2022-05-25 5,280000 5,340000 5,230000 5,290000 40810796,000000
ITUB 2022-05-24 5,280000 5,330000 5,240000 5,250000 19560688,000000
ITUB 2022-05-23 5,240000 5,360000 5,240000 5,300000 42155028,000000
ITUB 2022-05-20 5,070000 5,110000 5,040000 5,090000 47234160,000000
ITUB 2022-05-19 5,010000 5,070000 4,950000 5,010000 48481956,000000
ITUB 2022-05-18 5,000000 5,050000 4,930000 4,950000 55237040,000000
ITUB 2022-05-17 5,030000 5,110000 5,020000 5,040000 42931968,000000
ITUB 2022-05-13 4,740000 4,880000 4,720000 4,850000 49865276,000000
ITUB 2022-05-12 4,660000 4,780000 4,600000 4,730000 70757736,000000
ITUB 2022-05-11 4,570000 4,680000 4,550000 4,620000 62146020,000000
ITUB 2022-05-10 4,500000 4,550000 4,450000 4,510000 64895864,000000
ITUB 2022-05-09 4,560000 4,590000 4,420000 4,470000 85016272,000000
ITUB 2022-05-06 4,600000 4,760000 4,530000 4,650000 81295912,000000
ITUB 2022-05-05 4,630000 4,640000 4,510000 4,600000 62310856,000000
ITUB 2022-05-04 4,640000 4,790000 4,610000 4,780000 81236424,000000
ITUB 2022-05-03 4,730000 4,800000 4,690000 4,760000 46750536,000000
ITUB 2022-05-02 4,720000 4,750000 4,570000 4,640000 57671700,000000
ITUB 2022-04-29 5,030000 5,040000 4,770000 4,790000 39076128,000000
ITUB 2022-04-27 4,890000 4,940000 4,830000 4,880000 42114540,000000
ITUB 2022-04-26 5,040000 5,050000 4,900000 4,910000 47797596,000000
ITUB 2022-04-25 5,190000 5,220000 5,040000 5,180000 54545896,000000
ITUB 2022-04-22 5,440000 5,440000 5,240000 5,270000 43835816,000000
ITUB 2022-04-21 5,600000 5,620000 5,410000 5,420000 27074654,000000
ITUB 2022-04-20 5,520000 5,630000 5,510000 5,600000 34516888,000000
ITUB 2022-04-19 5,610000 5,650000 5,470000 5,530000 45840936,000000
ITUB 2022-04-18 5,580000 5,660000 5,570000 5,610000 33858616,000000
ITUB 2022-04-14 5,520000 5,570000 5,480000 5,540000 32161632,000000
ITUB 2022-04-13 5,510000 5,580000 5,480000 5,560000 36608904,000000
ITUB 2022-04-12 5,700000 5,700000 5,500000 5,510000 44590792,000000
ITUB 2022-04-11 5,600000 5,630000 5,560000 5,630000 43799312,000000
ITUB 2022-04-08 5,560000 5,630000 5,500000 5,580000 40226552,000000
ITUB 2022-04-07 5,580000 5,600000 5,490000 5,580000 42483520,000000
ITUB 2022-04-06 5,610000 5,690000 5,570000 5,610000 51980644,000000
ITUB 2022-04-05 5,780000 5,820000 5,660000 5,660000 44963340,000000
ITUB 2022-04-04 5,870000 5,890000 5,800000 5,860000 35501920,000000
ITUB 2022-04-01 5,840000 5,870000 5,790000 5,850000 43123248,000000
ITUB 2022-03-31 5,820000 5,870000 5,710000 5,710000 48904148,000000
ITUB 2022-03-30 5,770000 5,820000 5,700000 5,780000 51925624,000000
ITUB 2022-03-29 5,730000 5,810000 5,720000 5,800000 38745760,000000
ITUB 2022-03-28 5,690000 5,700000 5,590000 5,680000 36337752,000000
ITUB 2022-03-25 5,620000 5,740000 5,640000 5,720000 61761464,000000
ITUB 2022-03-24 5,620000 5,770000 5,590000 5,640000 49523500,000000
ITUB 2022-03-23 5,520000 5,650000 5,500000 5,580000 42555432,000000
ITUB 2022-03-22 5,500000 5,550000 5,470000 5,520000 49645248,000000
ITUB 2022-03-21 5,300000 5,440000 5,270000 5,420000 52857412,000000
ITUB 2022-03-18 5,140000 5,230000 5,130000 5,220000 52363640,000000
ITUB 2022-03-17 5,010000 5,160000 4,940000 5,140000 53219048,000000
ITUB 2022-03-16 4,870000 4,980000 4,860000 4,970000 41009992,000000
ITUB 2022-03-15 4,830000 4,890000 4,760000 4,840000 47936076,000000
ITUB 2022-03-14 4,930000 5,010000 4,850000 4,850000 47757832,000000
ITUB 2022-03-11 4,970000 5,000000 4,840000 4,850000 49917424,000000
ITUB 2022-03-10 4,830000 4,970000 4,810000 4,970000 38894704,000000
ITUB 2022-03-09 4,900000 5,010000 4,890000 4,950000 43288300,000000
ITUB 2022-03-08 4,700000 4,790000 4,630000 4,700000 55017280,000000
ITUB 2022-03-07 4,780000 4,790000 4,660000 4,670000 55178368,000000
ITUB 2022-03-04 4,800000 4,860000 4,730000 4,840000 57772732,000000
ITUB 2022-03-03 5,050000 5,060000 4,910000 4,930000 52996840,000000
ITUB 2022-03-02 4,750000 4,900000 4,730000 4,860000 49446620,000000
ITUB 2022-03-01 4,800000 4,880000 4,680000 4,740000 35212288,000000
ITUB 2022-02-28 4,780000 4,840000 4,730000 4,830000 24700696,000000
ITUB 2022-02-25 4,810000 4,910000 4,810000 4,870000 46368124,000000
ITUB 2022-02-24 4,760000 4,890000 4,670000 4,870000 64562472,000000
ITUB 2022-02-23 5,150000 5,150000 5,020000 5,020000 31458388,000000
ITUB 2022-02-22 5,050000 5,070000 4,980000 5,040000 36718460,000000
ITUB 2022-02-18 5,080000 5,120000 5,030000 5,060000 59024784,000000
ITUB 2022-02-17 5,050000 5,090000 4,980000 5,010000 46868720,000000
ITUB 2022-02-16 5,130000 5,170000 5,070000 5,110000 41264016,000000
ITUB 2022-02-15 5,110000 5,150000 5,070000 5,140000 41074120,000000
ITUB 2022-02-14 5,010000 5,090000 4,990000 5,060000 47731112,000000
ITUB 2022-02-11 4,990000 5,170000 4,950000 5,000000 136645088,000000
ITUB 2022-02-10 4,700000 4,830000 4,690000 4,700000 49933384,000000
ITUB 2022-02-09 4,680000 4,710000 4,620000 4,630000 49939944,000000
ITUB 2022-02-08 4,770000 4,840000 4,690000 4,810000 43910324,000000
ITUB 2022-02-07 4,740000 4,780000 4,720000 4,760000 32256876,000000
ITUB 2022-02-04 4,730000 4,780000 4,700000 4,750000 35223640,000000
ITUB 2022-02-03 4,660000 4,770000 4,630000 4,740000 50774860,000000
ITUB 2022-02-02 4,700000 4,740000 4,650000 4,720000 39156248,000000
ITUB 2022-02-01 4,750000 4,820000 4,750000 4,790000 38239648,000000
ITUB 2022-01-31 4,570000 4,750000 4,540000 4,720000 50477396,000000
ITUB 2022-01-28 4,510000 4,560000 4,460000 4,560000 49843328,000000
ITUB 2022-01-27 4,530000 4,570000 4,410000 4,460000 56081868,000000
ITUB 2022-01-26 4,370000 4,480000 4,330000 4,450000 76116040,000000
ITUB 2022-01-25 4,210000 4,400000 4,180000 4,390000 46128752,000000
ITUB 2022-01-24 4,180000 4,210000 4,090000 4,200000 65887996,000000
ITUB 2022-01-21 4,300000 4,300000 4,200000 4,220000 41690756,000000
ITUB 2022-01-20 4,270000 4,310000 4,220000 4,220000 33025084,000000
ITUB 2022-01-19 4,290000 4,310000 4,210000 4,250000 41050196,000000
ITUB 2022-01-18 4,240000 4,300000 4,170000 4,200000 57047208,000000
ITUB 2022-01-14 4,220000 4,270000 4,190000 4,250000 48890876,000000
ITUB 2022-01-13 4,170000 4,290000 4,170000 4,230000 51515640,000000
ITUB 2022-01-12 4,120000 4,170000 4,090000 4,150000 43068360,000000
ITUB 2022-01-11 3,990000 4,130000 3,990000 4,120000 40303936,000000
ITUB 2022-01-10 3,970000 4,000000 3,910000 3,990000 42453264,000000
ITUB 2022-01-07 3,840000 3,980000 3,840000 3,980000 36137344,000000
ITUB 2022-01-06 3,800000 3,880000 3,780000 3,850000 28322482,000000
ITUB 2022-01-05 3,840000 3,890000 3,720000 3,740000 35805156,000000
ITUB 2022-01-04 3,810000 3,900000 3,780000 3,820000 42129164,000000
ITUB 2022-01-03 3,740000 3,810000 3,720000 3,780000 33678064,000000
ITUB 2021-12-31 3,760000 3,780000 3,730000 3,750000 13024308,000000
ITUB 2021-12-30 3,720000 3,770000 3,710000 3,740000 26696356,000000
ITUB 2021-12-29 3,750000 3,780000 3,710000 3,720000 20175200,000000
ITUB 2021-12-28 3,750000 3,810000 3,750000 3,770000 25164540,000000
ITUB 2021-12-27 3,740000 3,800000 3,710000 3,790000 16159479,000000
ITUB 2021-12-23 3,690000 3,750000 3,680000 3,740000 23349384,000000
ITUB 2021-12-22 3,600000 3,720000 3,600000 3,720000 31484428,000000
ITUB 2021-12-21 3,630000 3,670000 3,610000 3,620000 33115122,000000
ITUB 2021-12-20 3,670000 3,680000 3,600000 3,610000 37831860,000000
ITUB 2021-12-17 3,770000 3,780000 3,690000 3,700000 36310640,000000
ITUB 2021-12-16 3,760000 3,850000 3,740000 3,830000 43024012,000000
ITUB 2021-12-15 3,750000 3,790000 3,690000 3,750000 48669668,000000
ITUB 2021-12-14 3,810000 3,880000 3,750000 3,750000 66024976,000000
ITUB 2021-12-13 3,910000 3,920000 3,730000 3,740000 36198028,000000
ITUB 2021-12-10 3,890000 3,920000 3,850000 3,880000 25641400,000000
ITUB 2021-12-09 3,990000 4,000000 3,880000 3,880000 33112314,000000
ITUB 2021-12-08 4,040000 4,100000 4,000000 4,030000 92572680,000000
ITUB 2021-12-07 4,040000 4,070000 3,990000 4,040000 43005408,000000
ITUB 2021-12-06 4,020000 4,140000 4,000000 4,040000 52271760,000000
ITUB 2021-12-03 4,130000 4,130000 3,960000 3,980000 56853180,000000
ITUB 2021-12-02 3,970000 4,060000 3,970000 4,050000 66502952,000000
ITUB 2021-12-01 4,010000 4,020000 3,840000 3,840000 41754628,000000
ITUB 2021-11-30 4,000000 4,010000 3,860000 3,920000 61329312,000000
ITUB 2021-11-29 4,060000 4,070000 3,970000 4,010000 41569108,000000
ITUB 2021-11-26 4,020000 4,040000 3,980000 4,030000 23568716,000000
ITUB 2021-11-24 3,970000 4,090000 3,930000 4,070000 56780652,000000
ITUB 2021-11-23 3,890000 3,970000 3,830000 3,920000 65221308,000000
ITUB 2021-11-22 3,940000 4,000000 3,870000 3,900000 32797460,000000
ITUB 2021-11-19 3,980000 4,020000 3,900000 3,930000 34769964,000000
ITUB 2021-11-18 4,050000 4,060000 3,950000 3,980000 46912404,000000
ITUB 2021-11-17 4,100000 4,150000 4,070000 4,100000 38001428,000000
ITUB 2021-11-16 4,140000 4,150000 4,060000 4,090000 28733592,000000
ITUB 2021-11-15 4,200000 4,220000 4,170000 4,190000 13476666,000000
ITUB 2021-11-12 4,230000 4,230000 4,150000 4,190000 33352544,000000
ITUB 2021-11-11 4,200000 4,280000 4,170000 4,230000 32681804,000000
ITUB 2021-11-10 4,110000 4,250000 4,130000 4,160000 55985356,000000
ITUB 2021-11-09 4,140000 4,150000 4,030000 4,050000 32762998,000000
ITUB 2021-11-08 4,070000 4,140000 4,040000 4,050000 22283346,000000
ITUB 2021-11-05 4,130000 4,170000 4,030000 4,100000 69979976,000000
ITUB 2021-11-04 4,300000 4,300000 4,040000 4,060000 55605008,000000
ITUB 2021-11-03 4,200000 4,400000 4,180000 4,300000 59996512,000000
ITUB 2021-11-02 4,180000 4,210000 4,130000 4,170000 18104506,000000
ITUB 2021-11-01 4,130000 4,250000 4,130000 4,230000 30453842,000000
ITUB 2021-10-29 4,220000 4,250000 4,060000 4,070000 46252616,000000
ITUB 2021-10-28 4,200000 4,240000 4,110000 4,210000 42416704,000000
ITUB 2021-10-27 4,290000 4,370000 4,220000 4,230000 41601560,000000
ITUB 2021-10-26 4,190000 4,260000 4,170000 4,210000 32109662,000000
ITUB 2021-10-25 4,250000 4,320000 4,210000 4,290000 41041996,000000
ITUB 2021-10-22 4,160000 4,180000 3,970000 4,130000 90159152,000000
ITUB 2021-10-21 4,390000 4,430000 4,210000 4,300000 58745328,000000
ITUB 2021-10-20 4,350000 4,500000 4,330000 4,450000 32202692,000000
ITUB 2021-10-19 4,390000 4,420000 4,270000 4,280000 41767684,000000
ITUB 2021-10-18 4,420000 4,520000 4,370000 4,480000 31059500,000000
ITUB 2021-10-15 4,350000 4,530000 4,340000 4,510000 29468244,000000
ITUB 2021-10-14 4,370000 4,390000 4,290000 4,320000 20043356,000000
ITUB 2021-10-13 4,350000 4,390000 4,250000 4,370000 23295092,000000
ITUB 2021-10-12 4,390000 4,390000 4,310000 4,320000 10389740,000000
ITUB 2021-10-11 4,440000 4,470000 4,330000 4,340000 19563580,000000
ITUB 2021-10-08 4,510000 4,560000 4,430000 4,440000 25226746,000000
ITUB 2021-10-07 4,530000 4,550000 4,400000 4,430000 32852604,000000
ITUB 2021-10-06 4,470000 4,570000 4,360000 4,560000 42250188,000000
ITUB 2021-10-05 4,460000 4,610000 4,410000 4,530000 38625268,000000
ITUB 2021-10-04 4,460000 4,540000 4,340000 4,450000 44302400,000000
ITUB 2021-10-01 5,350000 5,530000 5,330000 5,510000 29115634,000000
ITUB 2021-09-30 5,320000 5,360000 5,220000 5,270000 26694598,000000
ITUB 2021-09-29 5,260000 5,310000 5,180000 5,290000 30868076,000000
ITUB 2021-09-28 5,420000 5,460000 5,170000 5,170000 39939488,000000
ITUB 2021-09-27 5,250000 5,410000 5,210000 5,400000 38010188,000000
ITUB 2021-09-24 5,280000 5,340000 5,250000 5,280000 23968528,000000
ITUB 2021-09-23 5,250000 5,430000 5,250000 5,390000 29359916,000000
ITUB 2021-09-22 5,190000 5,270000 5,150000 5,180000 29957718,000000
ITUB 2021-09-21 5,080000 5,170000 5,050000 5,100000 31743848,000000
ITUB 2021-09-20 5,150000 5,160000 4,980000 5,050000 42191112,000000
ITUB 2021-09-17 5,300000 5,310000 5,220000 5,240000 27479464,000000
ITUB 2021-09-16 5,380000 5,410000 5,300000 5,370000 22003814,000000
ITUB 2021-09-15 5,440000 5,490000 5,400000 5,420000 25743144,000000
ITUB 2021-09-14 5,550000 5,580000 5,450000 5,490000 29423984,000000
ITUB 2021-09-13 5,540000 5,610000 5,480000 5,540000 36169736,000000
ITUB 2021-09-10 5,530000 5,570000 5,390000 5,410000 34315656,000000
ITUB 2021-09-09 5,370000 5,580000 5,300000 5,440000 70398712,000000
ITUB 2021-09-08 5,620000 5,670000 5,340000 5,350000 43471308,000000
ITUB 2021-09-07 5,670000 5,830000 5,650000 5,740000 16056451,000000
ITUB 2021-09-03 5,760000 5,780000 5,620000 5,670000 27686576,000000
ITUB 2021-09-02 5,850000 5,910000 5,700000 5,750000 38114808,000000
ITUB 2021-09-01 6,010000 6,090000 5,930000 5,940000 26815852,000000
ITUB 2021-08-31 5,920000 6,060000 5,880000 5,930000 38688628,000000
ITUB 2021-08-30 5,850000 5,900000 5,790000 5,840000 19214164,000000
ITUB 2021-08-27 5,730000 5,910000 5,710000 5,900000 24977868,000000
ITUB 2021-08-26 5,820000 5,860000 5,710000 5,730000 28495192,000000
ITUB 2021-08-25 5,810000 5,920000 5,760000 5,920000 20324080,000000
ITUB 2021-08-24 5,640000 5,870000 5,640000 5,840000 26077704,000000
ITUB 2021-08-23 5,540000 5,590000 5,490000 5,580000 24247444,000000
ITUB 2021-08-20 5,360000 5,510000 5,340000 5,510000 31414404,000000
ITUB 2021-08-19 5,600000 5,630000 5,430000 5,480000 46027544,000000
ITUB 2021-08-18 5,660000 5,800000 5,590000 5,590000 39419928,000000
ITUB 2021-08-17 5,630000 5,780000 5,580000 5,700000 38810868,000000
ITUB 2021-08-16 5,850000 5,880000 5,680000 5,690000 29950052,000000
ITUB 2021-08-13 5,800000 5,850000 5,690000 5,840000 30992358,000000
ITUB 2021-08-12 5,870000 5,920000 5,790000 5,780000 27831436,000000
ITUB 2021-08-11 5,820000 5,960000 5,760000 5,940000 25880700,000000
ITUB 2021-08-10 5,820000 5,950000 5,800000 5,870000 30988416,000000
ITUB 2021-08-09 59,000000 5,980000 5,840000 5,890000 29154854,000000
ITUB 2021-08-06 5,750000 5,900000 5,700000 5,840000 36653524,000000
ITUB 2021-08-05 5,840000 5,940000 5,650000 5,740000 59732184,000000
ITUB 2021-08-04 5,820000 5,880000 5,650000 5,720000 40763424,000000
ITUB 2021-08-03 5,840000 5,950000 5,680000 5,900000 42426840,000000
ITUB 2021-08-02 6,020000 6,090000 5,860000 5,880000 51235016,000000
ITUB 2021-07-30 5,970000 6,070000 5,730000 5,770000 38177800,000000
ITUB 2021-07-29 5,840000 6,070000 5,930000 6,030000 27954944,000000
ITUB 2021-07-28 5,840000 6,050000 5,840000 5,980000 50722088,000000
ITUB 2021-07-27 5,660000 5,780000 5,620000 5,740000 36728844,000000
ITUB 2021-07-26 5,570000 5,710000 5,560000 5,690000 24546906,000000
ITUB 2021-07-23 5,590000 5,640000 5,470000 5,520000 24388000,000000
ITUB 2021-07-22 5,620000 5,620000 5,510000 5,550000 22746624,000000
ITUB 2021-07-21 5,620000 5,620000 5,520000 5,550000 4777961,000000
ITUB 2021-07-20 5,400000 5,600000 5,370000 5,550000 42495848,000000
ITUB 2021-07-19 5,550000 5,580000 5,420000 5,450000 39593652,000000
ITUB 2021-07-16 5,770000 5,800000 5,630000 5,640000 33124370,000000
ITUB 2021-07-15 5,810000 5,870000 5,680000 5,730000 40044748,000000
ITUB 2021-07-14 5,970000 5,980000 5,800000 5,820000 60947340,000000
ITUB 2021-07-13 5,640000 5,760000 5,590000 5,710000 48781400,000000
ITUB 2021-07-12 5,560000 5,740000 5,550000 5,690000 35636768,000000
ITUB 2021-07-09 5,620000 5,640000 5,540000 5,550000 25492302,000000
ITUB 2021-07-08 5,500000 5,610000 5,440000 5,560000 47466936,000000
ITUB 2021-07-07 5,580000 5,690000 5,490000 5,600000 43628804,000000
ITUB 2021-07-06 5,740000 5,760000 5,560000 5,570000 34070160,000000
ITUB 2021-07-02 5,940000 5,940000 5,800000 5,920000 30189404,000000
ITUB 2021-07-01 6,000000 6,000000 5,780000 5,850000 30328576,000000
ITUB 2021-06-30 5,940000 6,040000 5,910000 6,010000 28632184,000000
ITUB 2021-06-29 6,110000 6,120000 5,980000 6,070000 29044866,000000
ITUB 2021-06-28 6,180000 6,200000 6,030000 6,160000 36037056,000000
ITUB 2021-06-25 6,420000 6,450000 6,130000 6,210000 51020080,000000
ITUB 2021-06-24 6,420000 6,500000 6,350000 6,470000 37136360,000000
ITUB 2021-06-23 6,370000 6,570000 6,340000 6,350000 34528896,000000
ITUB 2021-06-22 6,370000 6,460000 6,300000 6,420000 37812084,000000
ITUB 2021-06-21 6,440000 6,460000 6,330000 6,420000 24491572,000000
ITUB 2021-06-18 6,500000 6,550000 6,290000 6,350000 37078724,000000
ITUB 2021-06-17 6,720000 6,760000 6,500000 6,520000 51842280,000000
ITUB 2021-06-16 6,420000 6,700000 6,410000 6,540000 74558784,000000
ITUB 2021-06-15 6,420000 6,450000 6,310000 6,450000 29285176,000000
ITUB 2021-06-14 6,430000 6,500000 6,340000 6,370000 33398844,000000
ITUB 2021-06-11 6,470000 6,470000 6,280000 6,370000 38067704,000000
ITUB 2021-06-10 6,620000 6,660000 6,440000 6,490000 51821420,000000
ITUB 2021-06-09 6,500000 6,720000 6,450000 6,530000 62181172,000000
ITUB 2021-06-08 6,410000 6,570000 6,350000 6,530000 77922128,000000
ITUB 2021-06-07 6,330000 6,560000 6,250000 6,500000 77686184,000000
ITUB 2021-06-04 6,180000 6,390000 6,170000 6,340000 42018328,000000
ITUB 2021-06-03 6,130000 6,250000 6,090000 6,130000 28779156,000000
ITUB 2021-06-02 5,900000 6,230000 5,890000 6,140000 51413764,000000
ITUB 2021-06-01 5,810000 5,890000 5,780000 5,870000 34155688,000000
ITUB 2021-05-28 5,540000 5,710000 5,530000 5,700000 29216616,000000
ITUB 2021-05-27 5,530000 5,580000 5,430000 5,560000 27544700,000000
ITUB 2021-05-26 5,420000 5,530000 5,410000 5,520000 18013700,000000
ITUB 2021-05-25 5,470000 5,480000 5,360000 5,370000 21180600,000000
ITUB 2021-05-24 5,470000 5,500000 5,440000 5,460000 17914600,000000
ITUB 2021-05-21 5,490000 5,500000 5,380000 5,450000 45771000,000000
ITUB 2021-05-20 5,490000 5,580000 5,460000 5,510000 44770200,000000
ITUB 2021-05-19 5,370000 5,510000 5,350000 5,430000 35617000,000000
ITUB 2021-05-18 5,480000 5,540000 5,440000 5,450000 21328700,000000
ITUB 2021-05-17 5,350000 5,490000 5,320000 5,450000 34575900,000000
ITUB 2021-05-14 5,450000 5,500000 5,330000 5,460000 41233100,000000
ITUB 2021-05-13 5,170000 5,360000 5,160000 5,290000 41020600,000000
ITUB 2021-05-12 5,230000 5,270000 5,130000 5,130000 23675500,000000
ITUB 2021-05-11 5,240000 5,350000 5,230000 5,310000 25959000,000000
ITUB 2021-05-10 5,260000 5,360000 5,250000 5,320000 30565500,000000
ITUB 2021-05-07 5,170000 5,270000 5,150000 5,250000 20708000,000000
ITUB 2021-05-06 5,100000 5,160000 5,080000 5,120000 41368400,000000
ITUB 2021-05-05 4,930000 5,110000 4,930000 5,070000 19292500,000000
ITUB 2021-05-04 4,990000 5,010000 4,840000 4,890000 47977700,000000
ITUB 2021-05-03 5,090000 5,190000 5,060000 5,060000 54925400,000000
ITUB 2021-04-30 5,040000 5,080000 4,980000 4,990000 33814600,000000
ITUB 2021-04-29 5,180000 5,210000 5,030000 5,050000 35666200,000000
ITUB 2021-04-28 5,030000 5,250000 5,010000 5,200000 42635400,000000
ITUB 2021-04-27 5,010000 5,070000 4,920000 4,910000 29212100,000000
ITUB 2021-04-26 5,020000 5,060000 4,980000 4,990000 29533200,000000
ITUB 2021-04-23 5,020000 5,080000 4,940000 4,940000 26457500,000000
ITUB 2021-04-22 4,980000 5,020000 4,920000 4,970000 35170500,000000
ITUB 2021-04-21 4,870000 4,890000 4,820000 4,840000 11008000,000000
ITUB 2021-04-20 4,980000 4,980000 4,880000 4,880000 35723400,000000
ITUB 2021-04-19 4,910000 5,000000 4,890000 4,940000 31716100,000000
ITUB 2021-04-16 4,840000 5,000000 4,830000 4,940000 31344800,000000
ITUB 2021-04-15 4,940000 4,970000 4,840000 4,860000 32381000,000000
ITUB 2021-04-14 4,710000 4,930000 4,710000 4,850000 36135600,000000
ITUB 2021-04-13 4,670000 4,820000 4,660000 4,750000 24895000,000000
ITUB 2021-04-12 4,720000 4,760000 4,680000 4,700000 20030800,000000
ITUB 2021-04-09 4,700000 4,760000 4,670000 4,690000 23950700,000000
ITUB 2021-04-08 4,770000 4,840000 4,740000 4,720000 36041200,000000
ITUB 2021-04-07 4,850000 4,890000 4,730000 4,760000 35413900,000000
ITUB 2021-04-06 4,840000 4,890000 4,790000 4,800000 28934200,000000
ITUB 2021-04-05 4,810000 4,880000 4,760000 4,810000 34607300,000000
ITUB 2021-04-01 4,900000 4,930000 4,730000 4,750000 38729200,000000
ITUB 2021-03-31 4,910000 5,000000 4,860000 4,940000 42332200,000000
ITUB 2021-03-30 4,840000 4,960000 4,820000 4,900000 28571800,000000
ITUB 2021-03-29 4,810000 4,870000 4,740000 4,800000 34283700,000000
ITUB 2021-03-26 4,860000 4,910000 4,780000 4,850000 28536800,000000
ITUB 2021-03-25 4,760000 4,860000 4,740000 4,820000 48044300,000000
ITUB 2021-03-24 4,960000 5,010000 4,800000 4,790000 53316200,000000
ITUB 2021-03-23 5,050000 5,190000 4,980000 4,950000 51930400,000000
ITUB 2021-03-22 4,980000 5,120000 4,930000 5,060000 43930400,000000
ITUB 2021-03-19 5,060000 5,160000 4,980000 5,040000 45078200,000000
ITUB 2021-03-18 5,080000 5,150000 4,990000 4,980000 45669600,000000
ITUB 2021-03-17 4,750000 5,000000 4,730000 4,930000 48626300,000000
ITUB 2021-03-16 4,870000 4,880000 4,740000 4,730000 30364200,000000
ITUB 2021-03-15 4,830000 4,900000 4,780000 4,820000 39176900,000000
ITUB 2021-03-12 4,880000 4,930000 4,840000 4,830000 36298700,000000
ITUB 2021-03-11 4,910000 4,940000 4,790000 4,890000 52134700,000000
ITUB 2021-03-10 4,770000 4,840000 4,640000 4,750000 76380400,000000
ITUB 2021-03-09 4,610000 4,750000 4,540000 4,670000 58994900,000000
ITUB 2021-03-08 4,820000 4,880000 4,570000 4,570000 73869104,000000
ITUB 2021-03-05 4,870000 4,870000 4,710000 4,810000 66636800,000000
ITUB 2021-03-04 4,800000 4,860000 4,630000 4,640000 79428000,000000
ITUB 2021-03-03 4,440000 4,640000 4,310000 4,510000 96719696,000000
ITUB 2021-03-02 4,390000 4,660000 4,330000 4,520000 73592800,000000
ITUB 2021-03-01 4,550000 4,620000 4,420000 4,400000 44250700,000000
ITUB 2021-02-26 4,760000 4,790000 4,530000 4,500000 49479500,000000
ITUB 2021-02-25 4,910000 4,930000 4,680000 4,640000 48162400,000000
ITUB 2021-02-24 4,900000 4,960000 4,870000 4,880000 38697200,000000
ITUB 2021-02-23 4,860000 5,010000 4,780000 4,930000 77278600,000000
ITUB 2021-02-22 4,800000 4,820000 4,650000 4,590000 104572704,000000
ITUB 2021-02-19 5,180000 5,270000 5,060000 5,060000 42708100,000000
ITUB 2021-02-18 5,210000 5,270000 5,120000 5,080000 35117900,000000
ITUB 2021-02-17 5,180000 5,240000 5,120000 5,160000 31499000,000000
ITUB 2021-02-16 5,200000 5,240000 5,120000 5,110000 14769900,000000
ITUB 2021-02-12 5,120000 5,250000 5,110000 5,100000 26167200,000000
ITUB 2021-02-11 5,230000 5,250000 5,100000 5,100000 21196100,000000
ITUB 2021-02-10 5,160000 5,190000 5,070000 5,090000 26437900,000000
ITUB 2021-02-09 5,060000 5,280000 5,030000 5,100000 35784200,000000
ITUB 2021-02-08 5,190000 5,280000 5,110000 5,060000 44000000,000000
ITUB 2021-02-05 5,250000 5,290000 5,170000 5,160000 41073700,000000
ITUB 2021-02-04 5,240000 5,250000 5,180000 5,160000 35059500,000000
ITUB 2021-02-03 5,370000 5,420000 5,250000 5,200000 32485800,000000
ITUB 2021-02-02 5,410000 5,450000 5,260000 5,250000 45955200,000000
ITUB 2021-02-01 5,380000 5,410000 5,250000 5,280000 42583200,000000
ITUB 2021-01-29 5,310000 5,340000 5,160000 5,150000 48449800,000000
ITUB 2021-01-28 5,350000 5,470000 5,300000 5,340000 45252100,000000
ITUB 2021-01-27 5,280000 5,390000 5,170000 5,190000 36998300,000000
ITUB 2021-01-26 5,500000 5,510000 5,280000 5,220000 36066900,000000
ITUB 2021-01-25 5,350000 5,350000 5,210000 5,170000 28504200,000000
ITUB 2021-01-22 5,450000 5,470000 5,320000 5,320000 35394600,000000
ITUB 2021-01-21 5,660000 5,680000 5,540000 5,490000 27792100,000000
ITUB 2021-01-20 5,780000 5,800000 5,690000 5,640000 21051300,000000
ITUB 2021-01-19 5,920000 5,950000 5,740000 5,710000 37380200,000000
ITUB 2021-01-15 6,070000 6,100000 5,930000 5,870000 31882400,000000
ITUB 2021-01-14 6,040000 6,350000 6,020000 6,200000 47514000,000000
ITUB 2021-01-13 6,070000 6,080000 5,890000 5,870000 38271300,000000
ITUB 2021-01-12 5,880000 6,090000 5,850000 5,940000 35284700,000000
ITUB 2021-01-11 5,880000 5,940000 5,790000 5,810000 43634000,000000
ITUB 2021-01-08 6,150000 6,180000 6,020000 5,970000 43675300,000000
ITUB 2021-01-07 6,110000 6,140000 5,990000 6,010000 37692900,000000
ITUB 2021-01-06 5,890000 6,100000 5,860000 5,910000 46156100,000000
ITUB 2021-01-05 5,730000 5,900000 5,700000 5,760000 36710900,000000
ITUB 2021-01-04 6,110000 6,130000 5,860000 5,800000 32394900,000000
ITUB 2020-12-31 6,150000 6,150000 6,070000 5,990000 8215600,000000
ITUB 2020-12-30 6,140000 6,230000 6,110000 6,030000 29612300,000000
ITUB 2020-12-29 6,190000 6,220000 6,130000 6,060000 35903500,000000
ITUB 2020-12-28 6,170000 6,170000 6,060000 6,030000 26103000,000000
ITUB 2020-12-24 6,170000 6,200000 6,090000 6,090000 8550300,000000
ITUB 2020-12-23 6,110000 6,180000 6,090000 6,060000 33189700,000000
ITUB 2020-12-22 6,110000 6,170000 6,020000 5,960000 37683200,000000
ITUB 2020-12-21 6,120000 6,170000 6,040000 5,980000 44635800,000000
ITUB 2020-12-18 6,260000 6,330000 6,230000 6,160000 44180400,000000
ITUB 2020-12-17 6,320000 6,370000 6,210000 6,190000 30222700,000000
ITUB 2020-12-16 6,150000 6,310000 6,060000 6,180000 37493300,000000
ITUB 2020-12-15 6,090000 6,190000 6,060000 6,080000 30391400,000000
ITUB 2020-12-14 6,220000 6,260000 6,050000 5,950000 35513500,000000
ITUB 2020-12-11 6,170000 6,250000 6,140000 6,140000 39462600,000000
ITUB 2020-12-10 6,090000 6,330000 6,040000 6,190000 50091700,000000
ITUB 2020-12-09 6,010000 6,060000 5,890000 5,860000 38374100,000000
ITUB 2020-12-08 6,050000 6,140000 5,930000 5,840000 34215900,000000
ITUB 2020-12-07 6,070000 6,150000 5,920000 5,890000 46155800,000000
ITUB 2020-12-04 5,820000 5,970000 5,810000 5,830000 38305900,000000
ITUB 2020-12-03 5,870000 6,040000 5,810000 5,740000 47143300,000000
ITUB 2020-12-02 5,650000 5,800000 5,620000 5,670000 37140800,000000
ITUB 2020-12-01 5,530000 5,820000 5,520000 5,630000 58047500,000000
ITUB 2020-11-30 5,420000 5,520000 5,310000 5,250000 46975400,000000
ITUB 2020-11-27 5,490000 5,600000 5,480000 5,400000 36023800,000000
ITUB 2020-11-25 5,440000 5,600000 5,430000 5,450000 65261400,000000
ITUB 2020-11-24 5,510000 5,620000 5,480000 5,470000 44792200,000000
ITUB 2020-11-23 5,360000 5,380000 5,280000 5,250000 43054000,000000
ITUB 2020-11-20 5,350000 5,390000 5,250000 5,190000 25673300,000000
ITUB 2020-11-19 5,420000 5,510000 5,360000 5,300000 45955000,000000
ITUB 2020-11-18 5,460000 5,530000 5,350000 5,290000 47174100,000000
ITUB 2020-11-17 5,350000 5,540000 5,340000 5,420000 45395100,000000
ITUB 2020-11-16 5,400000 5,460000 5,330000 5,310000 47877800,000000
ITUB 2020-11-13 5,110000 5,230000 5,090000 5,110000 34494400,000000
ITUB 2020-11-12 5,200000 5,260000 5,020000 5,010000 44092800,000000
ITUB 2020-11-11 5,250000 5,370000 5,220000 5,200000 49052900,000000
ITUB 2020-11-10 5,210000 5,400000 5,160000 5,290000 67422800,000000
ITUB 2020-11-09 5,190000 5,240000 4,990000 5,030000 71537200,000000
ITUB 2020-11-06 4,630000 4,760000 4,560000 4,650000 36041800,000000
ITUB 2020-11-05 4,600000 4,650000 4,530000 4,540000 48398600,000000
ITUB 2020-11-04 4,320000 4,470000 4,320000 4,290000 51133100,000000
ITUB 2020-11-03 4,220000 4,260000 4,120000 4,090000 35282800,000000
ITUB 2020-11-02 4,090000 4,150000 4,060000 4,020000 11504800,000000
ITUB 2020-10-30 4,090000 4,120000 4,000000 4,010000 37896000,000000
ITUB 2020-10-29 4,030000 4,160000 3,960000 4,060000 42015500,000000
ITUB 2020-10-28 4,170000 4,230000 4,050000 3,980000 30692200,000000
ITUB 2020-10-27 4,500000 4,540000 4,330000 4,290000 38779600,000000
ITUB 2020-10-26 4,500000 4,580000 4,430000 4,430000 29887400,000000
ITUB 2020-10-23 4,650000 4,690000 4,490000 4,400000 28276000,000000
ITUB 2020-10-22 4,380000 4,600000 4,380000 4,490000 34910800,000000
ITUB 2020-10-21 4,270000 4,450000 4,270000 4,260000 43923600,000000
ITUB 2020-10-20 4,250000 4,370000 4,250000 4,230000 28965000,000000
ITUB 2020-10-19 4,120000 4,280000 4,070000 4,040000 28652800,000000
ITUB 2020-10-16 4,120000 4,140000 4,070000 4,000000 22087000,000000
ITUB 2020-10-15 4,140000 4,220000 4,120000 4,090000 20370300,000000
ITUB 2020-10-14 4,250000 4,290000 4,200000 4,150000 16791800,000000
ITUB 2020-10-13 4,260000 4,310000 4,190000 4,170000 31101600,000000
ITUB 2020-10-12 4,300000 4,370000 4,260000 4,260000 12982800,000000
ITUB 2020-10-09 4,250000 4,430000 4,220000 4,230000 40894700,000000
ITUB 2020-10-08 4,030000 4,310000 4,000000 4,190000 36423700,000000
ITUB 2020-10-07 4,080000 4,100000 3,980000 3,910000 23246800,000000
ITUB 2020-10-06 4,130000 4,230000 4,010000 3,990000 31324600,000000
ITUB 2020-10-05 3,950000 4,110000 3,930000 4,010000 15826500,000000
ITUB 2020-10-02 3,940000 4,120000 3,930000 3,900000 29421900,000000
ITUB 2020-10-01 3,950000 3,960000 3,890000 3,870000 12557900,000000
ITUB 2020-09-30 3,930000 4,010000 3,920000 3,900000 17328000,000000
ITUB 2020-09-29 3,970000 4,050000 3,890000 3,810000 21916200,000000
ITUB 2020-09-28 4,250000 4,280000 3,960000 3,930000 24659500,000000
ITUB 2020-09-25 4,060000 4,100000 4,010000 4,010000 24137200,000000
ITUB 2020-09-24 4,030000 4,210000 3,990000 4,040000 32569600,000000
ITUB 2020-09-23 4,130000 4,180000 3,980000 3,910000 21054700,000000
ITUB 2020-09-22 4,260000 4,290000 4,130000 4,140000 22316500,000000
ITUB 2020-09-21 4,140000 4,240000 4,090000 4,090000 25410700,000000
ITUB 2020-09-18 4,400000 4,420000 4,200000 4,150000 44660200,000000
ITUB 2020-09-17 4,400000 4,510000 4,390000 4,420000 18550800,000000
ITUB 2020-09-16 4,480000 4,570000 4,440000 4,380000 20108100,000000
ITUB 2020-09-15 4,540000 4,580000 4,430000 4,390000 21767400,000000
ITUB 2020-09-14 4,400000 4,560000 4,360000 4,430000 24333200,000000
ITUB 2020-09-11 4,450000 4,490000 4,360000 4,320000 12245800,000000
ITUB 2020-09-10 4,590000 4,640000 4,460000 4,370000 22364900,000000
ITUB 2020-09-09 4,590000 4,610000 4,520000 4,480000 21449500,000000
ITUB 2020-09-08 4,560000 4,590000 4,500000 4,410000 24788600,000000
ITUB 2020-09-04 4,700000 4,750000 4,590000 4,560000 41305000,000000
ITUB 2020-09-03 4,590000 4,770000 4,590000 4,570000 60214400,000000
ITUB 2020-09-02 4,450000 4,510000 4,420000 4,390000 23255300,000000
ITUB 2020-09-01 4,390000 4,500000 4,370000 4,380000 65554900,000000
ITUB 2020-08-31 4,400000 4,400000 4,260000 4,170000 42240600,000000
ITUB 2020-08-28 4,390000 4,500000 4,370000 4,390000 121712800,000000
ITUB 2020-08-27 4,290000 4,370000 4,250000 4,210000 27351400,000000
ITUB 2020-08-26 4,360000 4,360000 4,150000 4,130000 24214800,000000
ITUB 2020-08-25 4,370000 4,390000 4,270000 4,270000 40325700,000000
ITUB 2020-08-24 4,360000 4,420000 4,320000 4,260000 29984100,000000
ITUB 2020-08-21 4,290000 4,290000 4,220000 4,170000 24991100,000000
ITUB 2020-08-20 4,200000 4,340000 4,130000 4,220000 29360800,000000
ITUB 2020-08-19 4,390000 4,420000 4,340000 4,260000 22436600,000000
ITUB 2020-08-18 4,470000 4,510000 4,350000 4,310000 44678700,000000
ITUB 2020-08-17 4,530000 4,540000 4,320000 4,260000 27836800,000000
ITUB 2020-08-14 4,540000 4,640000 4,520000 4,440000 23765900,000000
ITUB 2020-08-13 4,670000 4,760000 4,540000 4,460000 25161900,000000
ITUB 2020-08-12 4,750000 4,750000 4,540000 4,500000 25759700,000000
ITUB 2020-08-11 4,790000 4,810000 4,710000 4,600000 23245100,000000
ITUB 2020-08-10 4,740000 4,800000 4,670000 4,630000 20345000,000000
ITUB 2020-08-07 4,740000 4,870000 4,660000 4,580000 34777500,000000
ITUB 2020-08-06 4,800000 4,900000 4,750000 4,730000 22261300,000000
ITUB 2020-08-05 4,910000 4,960000 4,750000 4,720000 33013700,000000
ITUB 2020-08-04 4,920000 4,990000 4,730000 4,760000 35186100,000000
ITUB 2020-08-03 5,040000 5,180000 4,950000 4,890000 28512400,000000
ITUB 2020-07-31 5,280000 5,280000 5,090000 4,980000 16739700,000000
ITUB 2020-07-30 5,390000 5,430000 5,250000 5,250000 14137400,000000
ITUB 2020-07-29 5,440000 5,500000 5,400000 5,320000 18148900,000000
ITUB 2020-07-28 5,310000 5,450000 5,310000 5,210000 16155700,000000
ITUB 2020-07-27 5,090000 5,390000 5,090000 5,230000 26451500,000000
ITUB 2020-07-24 5,050000 5,170000 4,960000 4,970000 15241700,000000
ITUB 2020-07-23 5,210000 5,250000 5,070000 4,960000 16375100,000000
ITUB 2020-07-22 5,320000 5,350000 5,220000 5,190000 17882300,000000
ITUB 2020-07-21 5,270000 5,400000 5,230000 5,180000 26564700,000000
ITUB 2020-07-20 5,000000 5,140000 4,990000 4,970000 18030800,000000
ITUB 2020-07-17 5,070000 5,100000 5,010000 4,900000 13248500,000000
ITUB 2020-07-16 5,040000 5,100000 5,010000 4,900000 17255300,000000
ITUB 2020-07-15 5,170000 5,220000 5,020000 4,960000 14702500,000000
ITUB 2020-07-14 4,920000 5,120000 4,840000 4,990000 20884700,000000
ITUB 2020-07-13 5,110000 5,120000 4,980000 4,860000 13679100,000000
ITUB 2020-07-10 4,970000 5,120000 4,940000 4,970000 19164400,000000
ITUB 2020-07-09 5,070000 5,110000 4,970000 4,930000 23084500,000000
ITUB 2020-07-08 4,960000 5,060000 4,940000 4,900000 20887000,000000
ITUB 2020-07-07 5,160000 5,220000 4,860000 4,750000 52387800,000000
ITUB 2020-07-06 5,120000 5,230000 5,100000 5,030000 22352000,000000
ITUB 2020-07-02 5,000000 5,160000 4,920000 4,810000 25763900,000000
ITUB 2020-07-01 4,710000 4,920000 4,710000 4,780000 18992000,000000
ITUB 2020-06-30 4,770000 4,790000 4,670000 4,580000 25071700,000000
ITUB 2020-06-29 4,800000 4,880000 4,710000 4,740000 18111600,000000
ITUB 2020-06-26 4,750000 4,780000 4,670000 4,580000 20521800,000000
ITUB 2020-06-25 4,930000 4,950000 4,730000 4,770000 50100100,000000
ITUB 2020-06-24 5,100000 5,100000 4,810000 4,720000 52922600,000000
ITUB 2020-06-23 5,210000 5,350000 5,140000 5,100000 31066600,000000
ITUB 2020-06-22 5,340000 5,370000 5,090000 5,030000 19357700,000000
ITUB 2020-06-19 5,240000 5,300000 5,120000 5,140000 39647900,000000
ITUB 2020-06-18 5,000000 5,240000 4,990000 4,970000 36229200,000000
ITUB 2020-06-17 5,070000 5,160000 4,990000 4,940000 19560700,000000
ITUB 2020-06-16 5,170000 5,210000 4,950000 4,900000 32822900,000000
ITUB 2020-06-15 4,910000 5,110000 4,810000 4,880000 37790100,000000
ITUB 2020-06-12 5,190000 5,280000 5,030000 5,030000 37838400,000000
ITUB 2020-06-11 5,050000 5,170000 4,840000 4,820000 40350500,000000
ITUB 2020-06-10 5,740000 5,750000 5,360000 5,230000 37399000,000000
ITUB 2020-06-09 5,580000 5,790000 5,570000 5,520000 26256200,000000
ITUB 2020-06-08 5,610000 5,880000 5,570000 5,710000 30192300,000000
ITUB 2020-06-05 5,720000 5,790000 5,450000 5,400000 39388200,000000
ITUB 2020-06-04 5,070000 5,270000 4,970000 5,120000 53556300,000000
ITUB 2020-06-03 5,220000 5,250000 5,070000 4,970000 45958900,000000
ITUB 2020-06-02 4,560000 4,850000 4,560000 4,710000 54192300,000000
ITUB 2020-06-01 4,330000 4,440000 4,300000 4,280000 35763200,000000
IWM 2022-06-27 175,669998 176,990005 174,179993 175,740005 24745414,000000
IWM 2022-06-24 171,220001 175,089996 170,899994 175,089996 37138456,000000
IWM 2022-06-23 168,190002 170,220001 166,550003 169,830002 26679752,000000
IWM 2022-06-22 165,960007 169,250000 165,369995 167,820007 29303486,000000
IWM 2022-06-21 167,979996 170,080002 166,809998 168,139999 31721544,000000
IWM 2022-06-17 164,479996 167,509995 163,699997 165,179993 40327272,000000
IWM 2022-06-16 167,839996 168,419998 162,779999 163,899994 42680428,000000
IWM 2022-06-15 171,210007 174,059998 168,669998 171,860001 32151728,000000
IWM 2022-06-14 170,669998 171,240005 167,740005 169,380005 29600722,000000
IWM 2022-06-13 173,630005 174,960007 169,289993 170,199997 39015264,000000
IWM 2022-06-10 180,509995 181,550003 177,649994 178,589996 37153560,000000
IWM 2022-06-09 186,550003 187,070007 183,529999 183,570007 21672550,000000
IWM 2022-06-08 189,960007 190,699997 187,059998 187,949997 21051332,000000
IWM 2022-06-07 186,410004 190,940002 185,910004 190,899994 21439440,000000
IWM 2022-06-06 189,289993 189,300003 186,830002 187,869995 24646122,000000
IWM 2022-06-03 187,289993 187,960007 185,789993 187,059998 18883576,000000
IWM 2022-06-02 184,589996 188,759995 184,169998 188,759995 24808032,000000
IWM 2022-06-01 186,270004 186,940002 181,770004 184,259995 28352136,000000
IWM 2022-05-31 186,910004 187,679993 184,089996 185,309998 29437556,000000
IWM 2022-05-27 183,759995 187,649994 183,399994 187,639999 24952062,000000
IWM 2022-05-26 179,850006 183,789993 179,699997 182,720001 25193540,000000
IWM 2022-05-25 174,880005 179,770004 174,820007 178,729996 27950056,000000
IWM 2022-05-24 174,880005 178,779999 174,820007 177,210007 12945844,000000
IWM 2022-05-23 177,880005 178,960007 175,509995 178,210007 24644132,000000
IWM 2022-05-20 178,500000 178,970001 171,789993 176,080002 41957664,000000
IWM 2022-05-19 174,889999 178,809998 174,910004 176,529999 32484646,000000
IWM 2022-05-18 180,470001 181,410004 175,100006 176,240005 36093764,000000
IWM 2022-05-17 180,410004 182,839996 178,990005 182,639999 31833732,000000
IWM 2022-05-13 175,039993 179,399994 175,009995 178,070007 36517012,000000
IWM 2022-05-12 169,830002 174,339996 168,899994 172,600006 52967376,000000
IWM 2022-05-11 175,130005 178,190002 170,300003 170,600006 63082900,000000
IWM 2022-05-10 177,570007 178,899994 171,199997 174,949997 53650816,000000
IWM 2022-05-09 179,860001 182,649994 174,100006 174,899994 53289008,000000
IWM 2022-05-06 184,960007 185,419998 180,559998 182,580002 45457872,000000
IWM 2022-05-05 191,529999 191,559998 183,380005 185,669998 41107504,000000
IWM 2022-05-04 189,050003 193,929993 185,690002 193,520004 38834744,000000
IWM 2022-05-03 186,919998 189,509995 185,699997 188,490005 30246266,000000
IWM 2022-05-02 184,899994 187,820007 182,380005 186,889999 37917424,000000
IWM 2022-04-29 189,589996 191,729996 184,509995 184,949997 41193372,000000
IWM 2022-04-27 187,669998 189,770004 186,270004 186,960007 37807972,000000
IWM 2022-04-26 192,320007 192,710007 187,479996 187,740005 39973112,000000
IWM 2022-04-25 190,990005 194,110001 189,210007 193,850006 34150024,000000
IWM 2022-04-22 196,869995 197,360001 192,300003 192,679993 33684808,000000
IWM 2022-04-21 204,229996 204,789993 197,020004 197,800003 30589264,000000
IWM 2022-04-20 203,050003 203,869995 201,860001 202,330002 20516176,000000
IWM 2022-04-19 197,860001 202,240005 197,690002 201,559998 22495088,000000
IWM 2022-04-18 198,460007 199,169998 196,529999 197,619995 22019512,000000
IWM 2022-04-14 201,110001 202,369995 198,869995 198,960007 25585668,000000
IWM 2022-04-13 197,679993 201,449997 197,619995 200,910004 22303590,000000
IWM 2022-04-12 198,699997 201,669998 196,419998 197,160004 31095816,000000
IWM 2022-04-11 197,119995 199,250000 195,880005 196,539993 32337758,000000
IWM 2022-04-08 199,220001 200,309998 197,500000 197,869995 24943242,000000
IWM 2022-04-07 200,110001 201,229996 196,679993 199,460007 29113724,000000
IWM 2022-04-06 201,270004 201,789993 198,679993 200,110001 34903892,000000
IWM 2022-04-05 207,960007 209,429993 202,509995 202,990005 26415582,000000
IWM 2022-04-04 207,869995 208,429993 205,899994 207,910004 20333898,000000
IWM 2022-04-01 206,179993 207,710007 205,009995 207,570007 21881756,000000
IWM 2022-03-31 207,130005 208,910004 205,149994 205,270004 26771580,000000
IWM 2022-03-30 211,369995 211,740005 206,610001 207,460007 26251502,000000
IWM 2022-03-29 208,000000 212,250000 207,880005 211,710007 29457802,000000
IWM 2022-03-28 205,600006 206,210007 203,029999 206,190002 18755436,000000
IWM 2022-03-25 206,089996 206,619995 204,449997 206,119995 19430366,000000
IWM 2022-03-24 204,380005 205,899994 202,729996 205,839996 19561092,000000
IWM 2022-03-23 206,149994 207,199997 203,750000 203,899994 19590966,000000
IWM 2022-03-22 206,309998 208,789993 205,800003 207,500000 24399936,000000
IWM 2022-03-21 207,199997 208,179993 203,929993 205,440002 26505790,000000
IWM 2022-03-18 204,210007 207,449997 204,009995 207,270004 36594508,000000
IWM 2022-03-17 200,770004 205,210007 200,300003 205,110001 25783098,000000
IWM 2022-03-16 197,539993 201,940002 196,179993 201,940002 31869726,000000
IWM 2022-03-15 193,460007 195,789993 192,880005 195,779999 23381660,000000
IWM 2022-03-14 197,240005 197,440002 191,880005 192,710007 34969460,000000
IWM 2022-03-11 200,779999 201,759995 196,440002 196,729996 24990028,000000
IWM 2022-03-10 197,410004 200,039993 196,559998 199,919998 24196912,000000
IWM 2022-03-09 198,220001 201,000000 197,619995 200,279999 29048016,000000
IWM 2022-03-08 194,339996 199,559998 193,460007 194,789993 45047588,000000
IWM 2022-03-07 199,220001 199,589996 193,679993 193,720001 36840320,000000
IWM 2022-03-04 199,699997 200,860001 196,979996 198,660004 31196132,000000
IWM 2022-03-03 205,089996 205,110001 200,289993 201,820007 29756586,000000
IWM 2022-03-02 200,839996 205,300003 200,690002 204,240005 29559804,000000
IWM 2022-03-01 202,660004 203,789993 197,820007 199,490005 40282532,000000
IWM 2022-02-28 200,470001 204,600006 200,479996 203,320007 34555308,000000
IWM 2022-02-25 198,690002 202,619995 197,000000 202,500000 32692604,000000
IWM 2022-02-24 188,320007 198,479996 187,919998 198,039993 51900088,000000
IWM 2022-02-23 198,240005 198,899994 192,550003 192,979996 30040276,000000
IWM 2022-02-22 198,479996 200,449997 195,350006 196,660004 30565780,000000
IWM 2022-02-18 201,029999 202,720001 198,759995 199,470001 36255428,000000
IWM 2022-02-17 204,550003 205,029999 200,789993 201,199997 26765848,000000
IWM 2022-02-16 205,300003 207,270004 204,080002 206,490005 29712724,000000
IWM 2022-02-15 202,779999 206,300003 202,630005 206,059998 25798062,000000
IWM 2022-02-14 201,630005 203,520004 199,240005 200,679993 32262664,000000
IWM 2022-02-11 203,649994 206,059998 199,699997 201,380005 40957804,000000
IWM 2022-02-10 202,899994 209,050003 202,119995 203,440002 48892428,000000
IWM 2022-02-09 204,570007 206,649994 204,309998 206,610001 27165612,000000
IWM 2022-02-08 199,470001 203,119995 199,360001 202,759995 26496784,000000
IWM 2022-02-07 198,429993 201,160004 197,990005 199,360001 28810420,000000
IWM 2022-02-04 197,039993 200,100006 194,919998 198,380005 33522036,000000
IWM 2022-02-03 198,839996 201,240005 197,050003 197,529999 39629400,000000
IWM 2022-02-02 203,619995 203,899994 199,289993 201,339996 42717800,000000
IWM 2022-02-01 201,660004 203,570007 197,970001 203,360001 43396200,000000
IWM 2022-01-31 194,389999 201,240005 193,850006 201,240005 53393800,000000
IWM 2022-01-28 191,699997 195,309998 188,089996 195,250000 65870000,000000
IWM 2022-01-27 197,630005 199,610001 190,600006 191,520004 59829000,000000
IWM 2022-01-26 201,779999 203,550003 193,720001 195,970001 71471696,000000
IWM 2022-01-25 198,479996 201,699997 194,559998 198,839996 61088500,000000
IWM 2022-01-24 194,070007 202,389999 191,229996 201,529999 85782000,000000
IWM 2022-01-21 199,759995 203,020004 196,990005 196,990005 85821000,000000
IWM 2022-01-20 205,380005 208,990005 200,330002 200,750000 50466000,000000
IWM 2022-01-19 208,809998 209,460007 204,380005 204,449997 46209100,000000
IWM 2022-01-18 212,199997 212,440002 207,529999 207,830002 49434400,000000
IWM 2022-01-14 211,990005 214,399994 210,580002 214,309998 42004100,000000
IWM 2022-01-13 216,809998 218,190002 213,380005 214,009995 34489600,000000
IWM 2022-01-12 218,520004 219,380005 214,639999 215,990005 35284500,000000
IWM 2022-01-11 215,479996 217,830002 212,960007 217,610001 35209900,000000
IWM 2022-01-10 214,770004 215,389999 211,110001 215,320007 45778100,000000
IWM 2022-01-07 218,600006 220,380005 215,929993 216,070007 31563400,000000
IWM 2022-01-06 217,820007 220,419998 215,820007 218,600006 39105900,000000
IWM 2022-01-05 224,869995 225,910004 217,320007 217,360001 40582100,000000
IWM 2022-01-04 226,000000 227,130005 223,380005 224,979996 22013100,000000
IWM 2022-01-03 223,710007 226,690002 222,729996 225,320007 30618800,000000
IWM 2021-12-31 222,490005 224,119995 222,389999 222,449997 23997400,000000
IWM 2021-12-30 222,940002 225,429993 222,699997 222,929993 23607700,000000
IWM 2021-12-29 222,720001 223,490005 221,259995 222,990005 19444400,000000
IWM 2021-12-28 223,789993 225,729996 222,350006 222,750000 23120300,000000
IWM 2021-12-27 222,339996 224,240005 220,600006 224,119995 24196700,000000
IWM 2021-12-23 221,050003 222,800003 220,339996 222,039993 22125400,000000
IWM 2021-12-22 217,869995 220,350006 217,130005 220,279999 32442000,000000
IWM 2021-12-21 214,199997 218,389999 212,059998 218,179993 38545300,000000
IWM 2021-12-20 212,089996 212,940002 208,759995 212,119995 49993000,000000
IWM 2021-12-17 212,199997 217,350006 210,300003 215,139999 62620900,000000
IWM 2021-12-16 219,449997 219,899994 212,250000 213,179993 52743800,000000
IWM 2021-12-15 214,210007 218,160004 211,080002 217,580002 51261000,000000
IWM 2021-12-14 214,580002 217,520004 213,309998 214,179993 36543500,000000
IWM 2021-12-13 218,389999 219,050003 214,750000 216,039993 33478400,000000
IWM 2021-12-10 222,199997 222,850006 218,320007 219,910004 32916100,000000
IWM 2021-12-09 223,949997 225,809998 220,479996 220,520004 34830300,000000
IWM 2021-12-08 224,600006 226,539993 223,059998 225,630005 36546400,000000
IWM 2021-12-07 222,139999 226,039993 221,979996 224,100006 44679200,000000
IWM 2021-12-06 216,539993 220,690002 213,710007 219,020004 43878300,000000
IWM 2021-12-03 220,289993 220,380005 212,710007 214,710007 64398400,000000
IWM 2021-12-02 214,369995 219,940002 213,820007 219,210007 64315700,000000
IWM 2021-12-01 223,169998 224,210007 213,149994 213,259995 69120096,000000
IWM 2021-11-30 220,660004 221,860001 215,880005 218,169998 64908400,000000
IWM 2021-11-29 226,220001 226,750000 221,240005 222,710007 45982400,000000
IWM 2021-11-26 224,960007 226,169998 219,639999 222,850006 62595400,000000
IWM 2021-11-24 229,389999 231,990005 228,539993 231,580002 24099300,000000
IWM 2021-11-23 231,389999 233,000000 228,619995 231,330002 33843800,000000
IWM 2021-11-22 234,220001 235,740005 231,619995 231,729996 31042100,000000
IWM 2021-11-19 233,270004 234,419998 232,389999 232,720001 33994000,000000
IWM 2021-11-18 236,919998 237,070007 233,050003 234,860001 30637300,000000
IWM 2021-11-17 238,059998 238,130005 235,130005 235,860001 26527800,000000
IWM 2021-11-16 237,759995 239,369995 236,949997 238,990005 21925200,000000
IWM 2021-11-15 240,570007 240,759995 237,550003 238,550003 27390000,000000
IWM 2021-11-12 239,919998 240,210007 238,740005 239,500000 20510800,000000
IWM 2021-11-11 238,309998 240,380005 237,660004 239,259995 17987500,000000
IWM 2021-11-10 240,080002 241,559998 236,309998 237,350006 32471600,000000
IWM 2021-11-09 242,000000 242,529999 239,539993 241,149994 29895900,000000
IWM 2021-11-08 243,740005 244,460007 241,929993 242,559998 31324500,000000
IWM 2021-11-05 241,169998 243,399994 240,199997 241,809998 42020900,000000
IWM 2021-11-04 239,479996 240,940002 237,559998 238,550003 26514000,000000
IWM 2021-11-03 234,149994 239,809998 233,919998 238,639999 47648500,000000
IWM 2021-11-02 234,380005 234,850006 232,649994 234,449997 24949700,000000
IWM 2021-11-01 229,250000 234,179993 228,889999 233,960007 35500800,000000
IWM 2021-10-29 227,800003 228,830002 226,960007 228,050003 20595500,000000
IWM 2021-10-28 224,800003 228,259995 224,770004 228,110001 22890600,000000
IWM 2021-10-27 227,179993 227,460007 223,500000 223,649994 27088500,000000
IWM 2021-10-26 230,029999 230,720001 227,800003 227,839996 25290200,000000
IWM 2021-10-25 227,789993 229,979996 227,279999 229,570007 16387100,000000
IWM 2021-10-22 227,800003 228,389999 225,690002 227,410004 16887000,000000
IWM 2021-10-21 227,190002 229,009995 226,619995 227,949997 17851600,000000
IWM 2021-10-20 225,970001 227,979996 225,119995 227,369995 18130500,000000
IWM 2021-10-19 225,979996 226,880005 224,610001 225,869995 15498400,000000
IWM 2021-10-18 223,880005 225,679993 223,729996 225,029999 19082600,000000
IWM 2021-10-15 227,979996 228,410004 225,059998 225,160004 27532700,000000
IWM 2021-10-14 224,750000 226,000000 224,320007 225,869995 18160000,000000
IWM 2021-10-13 221,889999 222,699997 219,830002 222,570007 19676200,000000
IWM 2021-10-12 220,850006 222,470001 220,360001 221,520004 18800600,000000
IWM 2021-10-11 221,830002 223,550003 220,250000 220,309998 15929800,000000
IWM 2021-10-08 223,389999 224,110001 221,500000 221,580002 17972200,000000
IWM 2021-10-07 221,529999 224,949997 221,369995 223,259995 24289300,000000
IWM 2021-10-06 218,759995 220,199997 216,759995 219,869995 32893300,000000
IWM 2021-10-05 220,960007 223,059998 219,880005 221,020004 20407600,000000
IWM 2021-10-04 222,139999 222,320007 218,929993 220,259995 32580200,000000
IWM 2021-10-01 219,949997 223,500000 217,740005 222,279999 32647000,000000
IWM 2021-09-30 222,119995 222,610001 218,600006 218,750000 32860400,000000
IWM 2021-09-29 222,270004 222,660004 220,169998 220,820007 23628900,000000
IWM 2021-09-28 225,410004 225,600006 220,850006 221,289993 39938200,000000
IWM 2021-09-27 223,619995 227,679993 223,529999 226,440002 29743200,000000
IWM 2021-09-24 223,020004 224,360001 221,839996 223,050003 28866000,000000
IWM 2021-09-23 222,179993 225,649994 221,559998 224,809998 31057800,000000
IWM 2021-09-22 218,880005 222,550003 218,869995 220,899994 32100300,000000
IWM 2021-09-21 218,770004 219,289993 215,820007 217,520004 26711200,000000
IWM 2021-09-20 217,449997 218,990005 214,220001 217,190002 44958500,000000
IWM 2021-09-17 221,619995 223,029999 220,639999 222,479996 39957600,000000
IWM 2021-09-16 222,259995 223,339996 220,259995 222,190002 22369000,000000
IWM 2021-09-15 220,020004 222,740005 219,460007 222,029999 27572000,000000
IWM 2021-09-14 223,750000 223,770004 219,070007 220,039993 30312600,000000
IWM 2021-09-13 223,210007 223,380005 220,250000 222,880005 34693100,000000
IWM 2021-09-10 225,160004 225,289993 221,520004 221,619995 24321600,000000
IWM 2021-09-09 223,539993 226,289993 222,960007 223,809998 27180500,000000
IWM 2021-09-08 225,610001 225,970001 222,630005 223,919998 25241500,000000
IWM 2021-09-07 227,720001 229,000000 226,250000 226,389999 19153400,000000
IWM 2021-09-03 228,250000 228,970001 227,190002 227,960007 18213100,000000
IWM 2021-09-02 228,330002 229,839996 227,600006 229,020004 22810100,000000
IWM 2021-09-01 226,830002 228,240005 224,869995 227,440002 20451500,000000
IWM 2021-08-31 225,240005 226,610001 224,330002 225,919998 20839800,000000
IWM 2021-08-30 227,250000 227,350006 224,979996 225,479996 20733300,000000
IWM 2021-08-27 220,649994 227,029999 220,570007 226,410004 33981100,000000
IWM 2021-08-26 222,139999 223,160004 219,740005 220,199997 22380300,000000
IWM 2021-08-25 221,770004 223,970001 220,850006 222,559998 21548000,000000
IWM 2021-08-24 220,320007 221,919998 219,690002 221,779999 18677900,000000
IWM 2021-08-23 217,479996 219,940002 217,440002 219,619995 25778800,000000
IWM 2021-08-20 212,100006 216,020004 211,419998 215,520004 31747600,000000
IWM 2021-08-19 212,429993 214,070007 210,679993 211,940002 38119900,000000
IWM 2021-08-18 216,100006 218,039993 214,369995 214,509995 29102300,000000
IWM 2021-08-17 216,660004 217,440002 213,750000 216,399994 35161500,000000
IWM 2021-08-16 219,770004 220,259995 217,649994 219,070007 24074400,000000
IWM 2021-08-13 222,979996 223,300003 220,699997 221,130005 20797600,000000
IWM 2021-08-12 223,759995 223,839996 221,710007 223,160004 23269500,000000
IWM 2021-08-11 223,020004 223,729996 220,470001 223,690002 25691300,000000
IWM 2021-08-10 222,639999 223,220001 221,190002 222,600006 22681600,000000
IWM 2021-08-09 222,919998 223,190002 221,210007 222,160004 17225600,000000
IWM 2021-08-06 223,750000 225,210007 222,139999 223,389999 24411300,000000
IWM 2021-08-05 219,089996 222,440002 218,679993 222,029999 23915200,000000
IWM 2021-08-04 219,100006 221,199997 217,889999 218,110001 25588500,000000
IWM 2021-08-03 220,619995 221,119995 217,100006 220,860001 27798600,000000
IWM 2021-08-02 222,470001 224,550003 219,639999 219,949997 24192600,000000
IWM 2021-07-30 221,649994 224,050003 220,279999 221,050003 28465700,000000
IWM 2021-07-29 222,789993 224,440002 222,139999 222,520004 22634800,000000
IWM 2021-07-28 219,000000 222,589996 217,399994 220,820007 33043700,000000
IWM 2021-07-27 219,009995 219,080002 215,380005 217,619995 35063600,000000
IWM 2021-07-26 220,389999 222,050003 219,149994 220,190002 22194200,000000
IWM 2021-07-23 219,869995 219,949997 216,910004 219,550003 23660300,000000
IWM 2021-07-22 221,470001 221,929993 217,580002 218,529999 32879000,000000
IWM 2021-07-21 219,449997 222,220001 219,360001 222,059998 28278700,000000
IWM 2021-07-20 212,199997 219,270004 211,259995 218,300003 40794600,000000
IWM 2021-07-19 210,630005 214,449997 209,050003 211,729996 58571000,000000
IWM 2021-07-16 219,830002 219,880005 214,470001 214,949997 36620200,000000
IWM 2021-07-15 217,830002 219,059998 214,940002 217,630005 45477000,000000
IWM 2021-07-14 223,710007 224,360001 218,550003 218,869995 30594100,000000
IWM 2021-07-13 225,229996 225,740005 222,220001 222,300003 25357500,000000
IWM 2021-07-12 225,559998 226,889999 224,550003 226,570007 16831000,000000
IWM 2021-07-09 224,160004 226,449997 223,339996 226,380005 23976400,000000
IWM 2021-07-08 219,309998 224,080002 217,850006 221,699997 42297900,000000
IWM 2021-07-07 225,539993 226,669998 221,800003 223,759995 28521500,000000
IWM 2021-07-06 229,360001 229,460007 223,869995 225,860001 27771300,000000
IWM 2021-07-02 232,000000 232,080002 228,559998 229,190002 21029700,000000
IWM 2021-07-01 230,809998 231,850006 229,710007 231,389999 18089100,000000
IWM 2021-06-30 228,649994 230,320007 227,759995 229,369995 26039000,000000
IWM 2021-06-29 231,229996 231,729996 228,770004 229,339996 18844300,000000
IWM 2021-06-28 232,240005 232,589996 228,770004 230,440002 25006000,000000
IWM 2021-06-25 232,289993 233,410004 231,750000 232,279999 27619000,000000
IWM 2021-06-24 230,119995 231,910004 228,720001 231,889999 21732500,000000
IWM 2021-06-23 227,990005 229,960007 227,990005 228,660004 22387500,000000
IWM 2021-06-22 226,270004 228,410004 224,720001 227,910004 21188500,000000
IWM 2021-06-21 224,050003 227,500000 223,279999 226,880005 26736400,000000
IWM 2021-06-18 223,699997 225,740005 221,130005 222,130005 54023700,000000
IWM 2021-06-17 229,240005 230,199997 224,520004 227,289993 48292500,000000
IWM 2021-06-16 229,699997 230,679993 227,639999 229,869995 24527000,000000
IWM 2021-06-15 231,119995 231,470001 228,479996 230,360001 17039900,000000
IWM 2021-06-14 232,309998 233,350006 230,139999 231,020004 19182800,000000
IWM 2021-06-11 230,300003 231,800003 230,070007 231,699997 16707200,000000
IWM 2021-06-10 231,679993 232,179993 228,710007 229,279999 29069000,000000
IWM 2021-06-09 233,539993 233,639999 230,979996 231,339996 18700600,000000
IWM 2021-06-08 231,210007 233,479996 229,979996 232,889999 27770300,000000
IWM 2021-06-07 227,889999 230,779999 227,250000 230,449997 24049900,000000
IWM 2021-06-04 227,559998 228,059998 226,210007 227,399994 19395800,000000
IWM 2021-06-03 226,820007 227,619995 224,039993 226,419998 24811500,000000
IWM 2021-06-02 228,910004 228,919998 226,830002 228,330002 18927500,000000
IWM 2021-06-01 227,460007 228,559998 225,960007 228,059998 23081500,000000
IWM 2021-05-28 227,080002 227,179993 225,050003 225,500000 20668400,000000
IWM 2021-05-27 225,039993 226,360001 224,179993 225,649994 21225700,000000
IWM 2021-05-26 220,130005 223,690002 220,119995 223,350006 20388200,000000
IWM 2021-05-25 222,229996 223,710007 219,190002 219,259995 20514900,000000
IWM 2021-05-24 221,179993 222,449997 220,000000 221,399994 18324200,000000
IWM 2021-05-21 221,330002 222,369995 219,350006 219,970001 24213700,000000
IWM 2021-05-20 218,270004 219,869995 216,330002 219,399994 24932800,000000
IWM 2021-05-19 216,029999 218,160004 214,050003 217,949997 31202800,000000
IWM 2021-05-18 221,389999 223,240005 219,470001 219,639999 24564500,000000
IWM 2021-05-17 219,779999 221,389999 217,899994 221,320007 20048500,000000
IWM 2021-05-14 217,940002 221,410004 215,679993 221,020004 25070400,000000
IWM 2021-05-13 213,309998 217,440002 211,800003 215,750000 37739900,000000
IWM 2021-05-12 217,100006 218,770004 211,539993 211,850006 42113400,000000
IWM 2021-05-11 214,919998 220,389999 214,419998 218,960007 39519500,000000
IWM 2021-05-10 225,229996 225,669998 219,589996 219,660004 28109100,000000
IWM 2021-05-07 222,660004 225,929993 222,160004 225,389999 26172700,000000
IWM 2021-05-06 222,649994 222,809998 218,639999 222,589996 27647300,000000
IWM 2021-05-05 224,279999 224,539993 221,360001 222,399994 25139500,000000
IWM 2021-05-04 224,600006 226,139999 220,960007 223,289993 26892700,000000
IWM 2021-05-03 227,210007 227,410004 224,919998 225,990005 18693400,000000
IWM 2021-04-30 225,720001 227,800003 224,139999 224,889999 27006000,000000
IWM 2021-04-29 230,850006 230,949997 225,789993 227,990005 25500300,000000
IWM 2021-04-28 228,080002 229,490005 227,100006 228,839996 16222700,000000
IWM 2021-04-27 228,710007 229,389999 227,509995 228,449997 19648100,000000
IWM 2021-04-26 227,000000 228,690002 226,750000 228,110001 19069200,000000
IWM 2021-04-23 222,820007 226,649994 222,020004 225,759995 27999500,000000
IWM 2021-04-22 223,259995 225,330002 220,779999 221,580002 31943700,000000
IWM 2021-04-21 217,020004 222,619995 215,500000 222,500000 31147800,000000
IWM 2021-04-20 220,770004 221,619995 215,240005 217,190002 35570800,000000
IWM 2021-04-19 223,710007 224,660004 219,940002 221,729996 25285900,000000
IWM 2021-04-16 225,399994 225,679993 223,009995 224,649994 23943000,000000
IWM 2021-04-15 225,089996 225,119995 222,259995 224,289993 20587300,000000
IWM 2021-04-14 221,869995 226,000000 221,800003 223,320007 27362000,000000
IWM 2021-04-13 221,479996 222,570007 218,830002 221,139999 24608400,000000
IWM 2021-04-12 222,720001 222,929993 220,399994 221,720001 20533900,000000
IWM 2021-04-09 222,490005 223,089996 221,240005 222,589996 23267400,000000
IWM 2021-04-08 221,839996 222,820007 219,389999 222,559998 23989400,000000
IWM 2021-04-07 224,229996 224,369995 219,940002 220,690002 26233700,000000
IWM 2021-04-06 225,000000 226,690002 223,839996 224,309998 24907800,000000
IWM 2021-04-05 226,399994 226,539993 223,570007 224,970001 27826600,000000
IWM 2021-04-01 222,399994 223,899994 222,020004 223,740005 29799200,000000
IWM 2021-03-31 219,169998 222,399994 219,119995 220,940002 34800100,000000
IWM 2021-03-30 214,389999 218,679993 213,139999 218,009995 36205400,000000
IWM 2021-03-29 219,009995 220,929993 214,080002 214,399994 38078800,000000
IWM 2021-03-26 218,960007 220,679993 215,960007 220,610001 34452600,000000
IWM 2021-03-25 209,339996 217,520004 208,029999 216,660004 59244600,000000
IWM 2021-03-24 219,860001 221,330002 212,039993 212,039993 47270200,000000
IWM 2021-03-23 223,160004 223,860001 216,029999 217,059998 43660700,000000
IWM 2021-03-22 227,679993 228,100006 224,100006 225,229996 26128400,000000
IWM 2021-03-19 224,570007 228,600006 222,949997 226,940002 40855600,000000
IWM 2021-03-18 230,800003 232,929993 224,610001 225,240005 35637200,000000
IWM 2021-03-17 228,970001 232,820007 227,360001 232,309998 29422600,000000
IWM 2021-03-16 234,020004 234,089996 229,119995 230,500000 24675000,000000
IWM 2021-03-15 233,339996 234,529999 231,910004 234,419998 21497400,000000
IWM 2021-03-12 231,990005 234,149994 231,369995 233,589996 23732200,000000
IWM 2021-03-11 229,550003 232,279999 228,789993 232,220001 25256700,000000
IWM 2021-03-10 225,600006 228,970001 225,199997 227,220001 36812000,000000
IWM 2021-03-09 222,410004 224,990005 220,919998 223,339996 32247300,000000
IWM 2021-03-08 219,360001 222,270004 217,669998 218,740005 40619700,000000
IWM 2021-03-05 216,889999 218,149994 207,210007 217,710007 53204300,000000
IWM 2021-03-04 218,509995 220,690002 209,429993 213,190002 59126500,000000
IWM 2021-03-03 222,419998 224,259995 219,210007 219,320007 33407600,000000
IWM 2021-03-02 225,789993 225,960007 221,550003 221,720001 26895400,000000
IWM 2021-03-01 223,479996 226,710007 222,940002 226,070007 26161000,000000
IWM 2021-02-26 219,520004 222,229996 214,809998 218,309998 47734200,000000
IWM 2021-02-25 226,789993 227,589996 218,009995 218,610001 49961400,000000
IWM 2021-02-24 222,619995 227,449997 221,710007 227,000000 27584900,000000
IWM 2021-02-23 220,960007 222,979996 215,559998 221,759995 38646800,000000
IWM 2021-02-22 223,509995 226,389999 222,979996 223,729996 23272100,000000
IWM 2021-02-19 222,460007 226,300003 222,169998 225,190002 31238200,000000
IWM 2021-02-18 222,339996 222,899994 219,389999 220,589996 24501500,000000
IWM 2021-02-17 223,610001 224,740005 220,960007 224,059998 25042300,000000
IWM 2021-02-16 229,470001 229,630005 224,789993 225,830002 22999500,000000
IWM 2021-02-12 225,929993 227,740005 224,639999 227,259995 17440200,000000
IWM 2021-02-11 228,139999 229,000000 223,419998 226,619995 25847600,000000
IWM 2021-02-10 229,919998 230,320007 224,949997 226,880005 27955400,000000
IWM 2021-02-09 227,130005 229,619995 226,309998 228,380005 19510900,000000
IWM 2021-02-08 223,789993 227,330002 223,399994 227,309998 20831500,000000
IWM 2021-02-05 220,940002 221,839996 218,770004 221,649994 23338800,000000
IWM 2021-02-04 215,089996 218,830002 215,080002 218,619995 25400800,000000
JD 2022-06-27 67,160004 68,290001 64,919998 65,620003 15168037,000000
JD 2022-06-24 63,090000 64,839996 62,599998 64,010002 11396772,000000
JD 2022-06-23 62,470001 64,029999 60,770000 61,900002 17649406,000000
JD 2022-06-22 60,980000 62,669998 60,650002 61,419998 12077624,000000
JD 2022-06-21 64,589996 65,040001 61,820000 63,650002 18566428,000000
JD 2022-06-17 67,309998 67,389999 63,820000 65,230003 28556604,000000
JD 2022-06-16 61,660000 63,020000 60,790001 62,009998 9621137,000000
JD 2022-06-15 63,660000 64,519997 62,230000 64,320000 13970989,000000
JD 2022-06-14 61,380001 63,520000 60,590000 62,509998 12509426,000000
JD 2022-06-13 59,900002 60,540001 57,610001 58,930000 12244109,000000
JD 2022-06-10 62,900002 64,769997 61,327301 61,509998 11659583,000000
JD 2022-06-09 62,000000 62,750000 60,830002 61,400002 15151774,000000
JD 2022-06-08 63,974998 67,300003 63,369999 66,470001 22812048,000000
JD 2022-06-07 60,224998 61,990002 59,820000 61,740002 12720356,000000
JD 2022-06-06 59,889999 61,290001 59,119999 60,209999 18804776,000000
JD 2022-06-03 57,130001 57,209999 55,939999 56,520000 8358336,000000
JD 2022-06-02 56,020000 58,560001 55,630001 58,000000 11540765,000000
JD 2022-06-01 56,830002 57,250000 54,639999 55,790001 12724894,000000
JD 2022-05-31 56,869999 57,700001 55,759998 56,119999 20872844,000000
JD 2022-05-27 53,459999 53,700001 51,630001 53,680000 10263605,000000
JD 2022-05-26 50,770000 53,580002 50,310001 52,720001 14143596,000000
JD 2022-05-25 50,220001 50,630001 49,020000 50,189999 8486579,000000
JD 2022-05-24 50,220001 50,630001 49,020000 49,740002 4956110,000000
JD 2022-05-23 53,840000 54,000000 52,400002 53,330002 11441184,000000
JD 2022-05-20 54,250000 54,889999 50,990002 52,169998 12282953,000000
JD 2022-05-19 51,090000 53,639999 51,020000 52,779999 13716391,000000
JD 2022-05-18 52,430000 53,259998 50,639999 51,200001 12107758,000000
JD 2022-05-17 55,660000 56,400002 49,700001 53,669998 38056208,000000
JD 2022-05-13 49,959999 52,349998 49,709999 51,549999 11579256,000000
JD 2022-05-12 48,830002 49,830002 46,840000 48,669998 12771735,000000
JD 2022-05-11 52,320000 53,270000 49,549999 49,830002 13276902,000000
JD 2022-05-10 53,700001 53,849998 50,180000 51,650002 18334944,000000
JD 2022-05-09 53,700001 53,779999 50,119999 51,040001 22193384,000000
JD 2022-05-06 58,110001 58,700001 55,450001 55,610001 15135886,000000
JD 2022-05-05 60,580002 61,189999 58,259998 59,389999 11266486,000000
JD 2022-05-04 60,230000 63,330002 59,110001 63,180000 9208014,000000
JD 2022-05-03 62,799999 63,959999 61,650002 62,169998 9119109,000000
JD 2022-05-02 61,639999 63,570000 60,910000 63,369999 10728824,000000
JD 2022-04-29 65,080002 65,190002 61,560001 61,660000 19762702,000000
JD 2022-04-27 55,490002 58,889999 55,349998 57,419998 14688147,000000
JD 2022-04-26 54,130001 55,490002 52,919998 53,209999 9438216,000000
JD 2022-04-25 50,830002 54,020000 50,590000 53,720001 9091253,000000
JD 2022-04-22 52,880001 54,290001 51,310001 52,040001 12192399,000000
JD 2022-04-21 52,889999 53,660000 50,250000 50,700001 10218373,000000
JD 2022-04-20 56,599998 56,599998 53,029999 53,750000 9340646,000000
JD 2022-04-19 56,349998 56,919998 55,080002 56,889999 8217345,000000
JD 2022-04-18 55,439999 58,130001 55,340000 57,500000 9172538,000000
JD 2022-04-14 57,340000 57,970001 56,270000 56,560001 7198278,000000
JD 2022-04-13 57,740002 59,700001 56,990002 58,279999 11732207,000000
JD 2022-04-12 57,480000 58,310001 56,450001 56,480000 7915990,000000
JD 2022-04-11 55,779999 58,230000 54,849998 56,830002 8771003,000000
JD 2022-04-08 56,750000 57,849998 55,820000 56,540001 10464510,000000
JD 2022-04-07 57,849998 57,779999 56,209999 57,099998 10855593,000000
JD 2022-04-06 59,500000 59,700001 57,590000 59,070000 9038992,000000
JD 2022-04-05 62,320000 62,380001 60,369999 60,919998 6795916,000000
JD 2022-04-04 62,270000 64,419998 61,450001 63,310001 13707050,000000
JD 2022-04-01 61,250000 61,740002 58,849998 59,090000 15030533,000000
JD 2022-03-31 59,950001 60,090000 56,799999 57,869999 13841914,000000
JD 2022-03-30 61,200001 63,049999 60,820000 61,490002 10687286,000000
JD 2022-03-29 62,180000 64,559998 61,869999 62,730000 12901895,000000
JD 2022-03-28 58,139999 60,099998 56,959999 59,770000 18059292,000000
JD 2022-03-25 59,610001 60,540001 58,090000 59,919998 16014029,000000
JD 2022-03-24 61,349998 61,709999 58,720001 61,520000 20610172,000000
JD 2022-03-23 62,009998 69,250000 61,360001 64,290001 23626396,000000
JD 2022-03-22 65,150002 65,690002 62,290001 64,730003 19024788,000000
JD 2022-03-21 62,480000 63,810001 58,320000 61,439999 19392808,000000
JD 2022-03-18 61,169998 69,430000 60,820000 65,129997 46239912,000000
JD 2022-03-17 62,000000 63,860001 58,320000 61,939999 25854080,000000
JD 2022-03-16 56,959999 64,279999 54,750000 64,080002 59390040,000000
JD 2022-03-15 41,639999 48,220001 41,639999 45,980000 38826144,000000
JD 2022-03-14 43,000000 45,770000 41,560001 42,939999 47477332,000000
JD 2022-03-11 53,900002 54,009998 47,849998 47,990002 32815716,000000
JD 2022-03-10 53,009998 55,349998 50,619999 52,520000 54804280,000000
JD 2022-03-09 61,480000 62,770000 60,340000 62,400002 8707005,000000
JD 2022-03-08 60,000000 60,130001 56,410000 58,689999 11853902,000000
JD 2022-03-07 63,200001 64,110001 60,299999 60,520000 15667691,000000
JD 2022-03-04 66,279999 67,230003 63,150002 63,590000 15359118,000000
JD 2022-03-03 73,120003 73,830002 66,760002 67,830002 16405610,000000
JD 2022-03-02 72,690002 72,940002 70,349998 71,790001 4640489,000000
JD 2022-03-01 72,419998 74,989998 72,150002 73,300003 8889888,000000
JD 2022-02-28 70,919998 71,790001 70,230003 71,629997 6011251,000000
JD 2022-02-25 71,279999 72,750000 70,169998 72,500000 6623313,000000
JD 2022-02-24 67,050003 70,989998 66,110001 70,910004 9781698,000000
JD 2022-02-23 72,440002 72,949997 70,050003 70,540001 8951030,000000
JD 2022-02-22 70,360001 71,820000 69,779999 70,980003 8539445,000000
JD 2022-02-18 72,260002 73,339996 70,480003 71,860001 8905895,000000
JD 2022-02-17 74,930000 76,580002 74,430000 74,550003 5801267,000000
JD 2022-02-16 75,589996 75,820000 74,440002 75,300003 6065127,000000
JD 2022-02-15 75,349998 76,349998 74,800003 76,129997 5982163,000000
JD 2022-02-14 73,940002 74,620003 73,010002 74,449997 5244967,000000
JD 2022-02-11 75,970001 76,550003 73,550003 73,980003 6566920,000000
JD 2022-02-10 75,959999 78,389999 75,239998 76,400002 6386939,000000
JD 2022-02-09 76,830002 78,669998 76,620003 78,290001 6844109,000000
JD 2022-02-08 73,120003 76,070000 72,059998 75,360001 7290839,000000
JD 2022-02-07 74,089996 74,989998 72,809998 73,150002 6094158,000000
JD 2022-02-04 71,940002 74,949997 71,860001 73,769997 6039424,000000
JD 2022-02-03 72,080002 73,300003 71,400002 71,849998 6460890,000000
JD 2022-02-02 75,580002 75,709999 72,410004 73,209999 5765904,000000
JD 2022-02-01 74,260002 75,889999 73,849998 75,080002 6993736,000000
JD 2022-01-31 71,839996 74,949997 71,820000 74,879997 8882285,000000
JD 2022-01-28 67,599998 69,419998 66,209999 69,339996 9026547,000000
JD 2022-01-27 70,750000 70,750000 65,790001 66,680000 13018987,000000
JD 2022-01-26 72,900002 73,489998 70,559998 71,110001 8713094,000000
JD 2022-01-25 70,279999 72,970001 70,300003 72,150002 7223411,000000
JD 2022-01-24 72,519997 72,449997 68,110001 71,739998 14406845,000000
JD 2022-01-21 77,599998 77,639999 72,660004 73,459999 14292622,000000
JD 2022-01-20 77,250000 81,230003 76,779999 77,000000 26148696,000000
JD 2022-01-19 73,180000 74,220001 72,040001 72,300003 6142445,000000
JD 2022-01-18 71,120003 74,930000 71,089996 73,400002 9883986,000000
JD 2022-01-14 73,900002 74,010002 71,930000 73,720001 12783097,000000
JD 2022-01-13 74,470001 74,370003 71,150002 71,440002 12504230,000000
JD 2022-01-12 78,169998 78,599998 75,860001 76,400002 12719151,000000
JD 2022-01-11 71,000000 76,830002 70,440002 76,760002 27375604,000000
JD 2022-01-10 69,690002 71,059998 68,169998 69,599998 15264951,000000
JD 2022-01-07 68,389999 69,680000 67,129997 68,239998 12635996,000000
JD 2022-01-06 65,250000 68,070000 63,669998 66,779999 12721879,000000
JD 2022-01-05 63,570000 65,589996 62,169998 63,020000 18629740,000000
JD 2022-01-04 67,699997 67,720001 63,110001 64,199997 19929044,000000
JD 2022-01-03 68,900002 69,489998 66,870003 68,330002 9365075,000000
JD 2021-12-31 69,570000 70,919998 69,370003 70,070000 5384243,000000
JD 2021-12-30 65,870003 71,660004 65,820000 70,400002 12603932,000000
JD 2021-12-29 66,500000 67,000000 64,699997 65,629997 6442572,000000
JD 2021-12-28 67,300003 67,320000 65,570000 65,870003 9263487,000000
JD 2021-12-27 67,699997 68,879997 67,540001 67,709999 7541653,000000
JD 2021-12-23 67,870003 69,500000 66,180000 68,650002 26341900,000000
JD 2021-12-22 71,120003 74,000000 70,779999 73,750000 7162043,000000
JD 2021-12-21 70,070000 73,699997 69,519997 73,410004 9791082,000000
JD 2021-12-20 69,540001 69,500000 67,180000 68,190002 10505101,000000
JD 2021-12-17 70,019997 72,620003 70,089996 71,040001 12726084,000000
JD 2021-12-16 73,500000 75,989998 72,400002 72,680000 7758598,000000
JD 2021-12-15 75,889999 76,000000 70,449997 73,660004 14068807,000000
JD 2021-12-14 76,230003 77,849998 75,879997 77,650002 5423554,000000
JD 2021-12-13 78,540001 78,580002 76,440002 78,050003 5204324,000000
JD 2021-12-10 79,820000 80,650002 78,730003 79,709999 7051314,000000
JD 2021-12-09 78,540001 81,080002 78,059998 79,570000 7092770,000000
JD 2021-12-08 78,290001 79,589996 77,360001 78,290001 11092797,000000
JD 2021-12-07 78,809998 79,239998 76,519997 78,089996 14460062,000000
JD 2021-12-06 76,519997 76,949997 74,269997 75,190002 22082156,000000
JD 2021-12-03 79,860001 80,459999 73,690002 77,949997 20298040,000000
JD 2021-12-02 86,500000 87,330002 82,400002 84,459999 10320106,000000
JD 2021-12-01 86,879997 88,220001 85,120003 85,180000 8687612,000000
JD 2021-11-30 87,169998 87,949997 83,940002 84,110001 14597069,000000
JD 2021-11-29 88,300003 88,919998 86,279999 87,910004 9325242,000000
JD 2021-11-26 86,870003 89,339996 85,779999 88,669998 7986216,000000
JD 2021-11-24 90,000000 91,190002 88,190002 89,360001 6938840,000000
JD 2021-11-23 90,209999 92,690002 87,830002 89,459999 11903363,000000
JD 2021-11-22 89,330002 92,139999 86,379997 87,709999 10983770,000000
JD 2021-11-19 89,860001 92,099998 89,110001 91,550003 14858137,000000
JD 2021-11-18 87,989998 89,290001 85,129997 88,099998 18790448,000000
JD 2021-11-17 85,000000 85,239998 82,239998 83,150002 7408259,000000
JD 2021-11-16 85,949997 86,779999 84,919998 85,730003 7233875,000000
JD 2021-11-15 86,139999 86,199997 83,709999 84,620003 6382919,000000
JD 2021-11-12 84,089996 86,320000 83,849998 85,949997 9306182,000000
JD 2021-11-11 81,550003 84,330002 81,070000 84,199997 15496302,000000
JD 2021-11-10 78,800003 79,489998 77,290001 77,739998 8236966,000000
JD 2021-11-09 77,040001 79,570000 76,629997 77,190002 4289757,000000
JD 2021-11-08 79,040001 78,879997 76,830002 77,470001 6245501,000000
JD 2021-11-05 79,900002 80,000000 77,459999 77,570000 5689148,000000
JD 2021-11-04 82,629997 83,059998 80,050003 80,300003 6651753,000000
JD 2021-11-03 81,510002 81,660004 79,739998 81,360001 5505375,000000
JD 2021-11-02 80,949997 81,379997 80,320000 80,699997 6062975,000000
JD 2021-11-01 78,660004 82,550003 78,589996 82,500000 5945815,000000
JD 2021-10-29 79,730003 80,169998 77,989998 78,279999 7771951,000000
JD 2021-10-28 79,430000 80,930000 78,750000 80,919998 4468662,000000
JD 2021-10-27 79,889999 81,910004 79,050003 80,860001 5554777,000000
JD 2021-10-26 84,050003 84,849998 81,080002 81,480003 5927430,000000
JD 2021-10-25 83,680000 84,669998 82,570000 84,250000 5044018,000000
JD 2021-10-22 84,160004 85,330002 82,870003 83,070000 5683583,000000
JD 2021-10-21 84,110001 84,959999 83,400002 83,970001 6708646,000000
JD 2021-10-20 85,980003 87,830002 84,980003 85,529999 9258812,000000
JD 2021-10-19 83,550003 85,500000 83,139999 84,910004 11334320,000000
JD 2021-10-18 81,550003 82,849998 81,430000 82,419998 5916822,000000
JD 2021-10-15 80,389999 81,610001 79,620003 81,419998 8360972,000000
JD 2021-10-14 80,820000 81,309998 78,839996 81,029999 7889908,000000
JD 2021-10-13 79,599998 81,010002 79,480003 80,570000 9570971,000000
JD 2021-10-12 77,900002 79,400002 77,769997 78,410004 8763146,000000
JD 2021-10-11 80,040001 80,230003 77,849998 78,000000 10263093,000000
JD 2021-10-08 76,839996 78,949997 76,120003 78,610001 10831529,000000
JD 2021-10-07 74,959999 76,599998 74,699997 76,300003 12289742,000000
JD 2021-10-06 69,910004 72,320000 69,540001 71,870003 6358702,000000
JD 2021-10-05 70,459999 71,849998 70,250000 71,620003 8294214,000000
JD 2021-10-04 70,019997 70,199997 68,459999 69,410004 9732166,000000
JD 2021-10-01 72,089996 73,110001 69,680000 70,019997 8873105,000000
JD 2021-09-30 72,080002 73,680000 71,989998 72,239998 7043859,000000
JD 2021-09-29 75,099998 75,500000 71,449997 71,620003 11680566,000000
JD 2021-09-28 76,309998 77,360001 73,599998 75,419998 10360419,000000
JD 2021-09-27 74,519997 76,690002 73,660004 76,430000 7904211,000000
JD 2021-09-24 74,669998 75,050003 73,550003 73,980003 6018364,000000
JD 2021-09-23 75,949997 76,400002 74,839996 76,129997 4770940,000000
JD 2021-09-22 74,529999 76,709999 74,260002 75,919998 7785749,000000
JD 2021-09-21 74,459999 75,430000 73,440002 73,500000 7421600,000000
JD 2021-09-20 74,559998 75,360001 73,019997 74,150002 9879960,000000
JD 2021-09-17 79,040001 79,669998 77,239998 77,690002 8836642,000000
JD 2021-09-16 75,330002 77,320000 75,160004 77,169998 7989437,000000
JD 2021-09-15 75,790001 76,910004 74,970001 76,629997 10776458,000000
JD 2021-09-14 80,000000 80,500000 77,709999 77,900002 10489995,000000
JD 2021-09-13 79,519997 81,059998 78,629997 80,169998 7567679,000000
JD 2021-09-10 82,199997 83,080002 80,489998 80,639999 8142994,000000
JD 2021-09-09 78,750000 81,169998 77,919998 80,260002 9680851,000000
JD 2021-09-08 82,290001 82,790001 80,559998 81,730003 7094690,000000
JD 2021-09-07 81,089996 84,080002 80,949997 83,239998 18716374,000000
JD 2021-09-03 79,300003 80,309998 78,779999 79,860001 8467708,000000
JD 2021-09-02 80,510002 81,320000 79,360001 80,239998 9802116,000000
JD 2021-09-01 79,480003 81,550003 79,459999 80,779999 11954952,000000
JD 2021-08-31 78,080002 80,559998 77,300003 78,559998 13015141,000000
JD 2021-08-30 75,150002 76,959999 74,290001 76,690002 7880989,000000
JD 2021-08-27 77,250000 78,120003 75,809998 76,430000 12322511,000000
JD 2021-08-26 76,190002 77,459999 75,809998 77,040001 11419252,000000
JD 2021-08-25 74,750000 76,300003 73,769997 76,139999 11141456,000000
JD 2021-08-24 71,400002 75,849998 71,339996 75,220001 35644688,000000
JD 2021-08-23 65,570000 66,269997 62,330002 65,730003 19675420,000000
JD 2021-08-20 63,049999 65,290001 63,000000 63,619999 14930439,000000
JD 2021-08-19 63,290001 63,980000 61,759998 62,189999 16605069,000000
JD 2021-08-18 65,000000 66,290001 64,000000 65,529999 9323594,000000
JD 2021-08-17 64,150002 65,529999 63,029999 64,260002 13299331,000000
JD 2021-08-16 68,209999 68,220001 65,010002 66,669998 12498468,000000
JD 2021-08-13 69,949997 70,489998 69,190002 69,860001 5629094,000000
JD 2021-08-12 70,360001 70,959999 69,410004 70,529999 5783820,000000
JD 2021-08-11 72,540001 72,699997 70,809998 71,070000 5666064,000000
JD 2021-08-10 72,800003 73,489998 71,519997 71,760002 5181463,000000
JD 2021-08-09 6993,000000 71,860001 69,809998 71,730003 6251169,000000
JD 2021-08-06 71,099998 71,239998 69,209999 69,589996 6707100,000000
JD 2021-08-05 70,889999 71,160004 69,760002 70,739998 7438100,000000
JD 2021-08-04 70,629997 72,849998 70,669998 71,400002 7930164,000000
JD 2021-08-03 70,660004 70,910004 69,190002 70,239998 8501004,000000
JD 2021-08-02 71,070000 72,610001 70,809998 71,489998 8404904,000000
JD 2021-07-30 69,970001 72,199997 69,769997 70,879997 9751449,000000
JD 2021-07-29 72,080002 72,199997 69,449997 71,930000 17022388,000000
JD 2021-07-28 68,230003 71,269997 67,720001 70,279999 33265648,000000
JD 2021-07-27 62,220001 65,510002 61,650002 64,769997 43812680,000000
JD 2021-07-26 69,190002 69,949997 65,290001 66,080002 39393808,000000
JD 2021-07-23 72,949997 72,980003 70,709999 72,290001 20248944,000000
JD 2021-07-22 76,000000 76,639999 75,389999 75,910004 4478102,000000
JD 2021-07-21 76,000000 76,639999 75,389999 76,150002 1622291,000000
JD 2021-07-20 74,160004 74,250000 72,800003 73,870003 6585377,000000
JD 2021-07-19 74,000000 74,360001 72,680000 74,220001 9348213,000000
JD 2021-07-16 76,870003 77,449997 75,220001 75,589996 6502818,000000
JD 2021-07-15 76,169998 78,169998 76,099998 76,860001 9074897,000000
JD 2021-07-14 76,250000 76,629997 74,519997 75,449997 9552454,000000
JD 2021-07-13 74,150002 77,550003 74,150002 76,519997 15347799,000000
JD 2021-07-12 73,089996 73,839996 72,379997 73,169998 5585606,000000
JD 2021-07-09 71,769997 73,739998 71,620003 73,559998 11205415,000000
JD 2021-07-08 70,360001 71,230003 69,830002 70,889999 11882011,000000
JD 2021-07-07 73,300003 73,610001 71,889999 72,699997 10430224,000000
JD 2021-07-06 74,250000 74,379997 72,239998 72,389999 15507209,000000
JD 2021-07-02 77,300003 77,410004 75,550003 76,230003 7877396,000000
JD 2021-07-01 79,300003 80,139999 77,150002 77,440002 11019779,000000
JD 2021-06-30 78,889999 80,269997 78,400002 79,809998 11249951,000000
JD 2021-06-29 77,339996 79,779999 77,139999 79,750000 11772353,000000
JD 2021-06-28 78,080002 78,500000 76,650002 77,120003 8364754,000000
JD 2021-06-25 75,930000 78,349998 75,800003 78,230003 16416639,000000
JD 2021-06-24 73,709999 75,110001 73,050003 74,900002 9593978,000000
JD 2021-06-23 73,489998 74,349998 72,800003 73,139999 7816890,000000
JD 2021-06-22 72,190002 74,459999 72,199997 73,300003 10195913,000000
JD 2021-06-21 71,610001 72,970001 70,750000 72,620003 8254458,000000
JD 2021-06-18 72,739998 73,690002 71,389999 71,620003 27333356,000000
JD 2021-06-17 71,379997 74,070000 71,300003 73,500000 12850440,000000
JD 2021-06-16 71,000000 73,099998 70,430000 71,489998 12296884,000000
JD 2021-06-15 71,250000 71,550003 70,620003 70,839996 8402658,000000
JD 2021-06-14 71,199997 71,720001 70,410004 71,430000 8008244,000000
JD 2021-06-11 71,279999 72,010002 70,739998 71,190002 11211020,000000
JD 2021-06-10 73,070000 73,070000 71,559998 71,849998 9284913,000000
JD 2021-06-09 73,139999 74,070000 72,470001 72,639999 7421482,000000
JD 2021-06-08 75,010002 75,110001 72,589996 73,279999 8891119,000000
JD 2021-06-07 75,389999 75,400002 73,610001 74,680000 8361969,000000
JD 2021-06-04 76,000000 76,349998 75,080002 75,430000 8211997,000000
JD 2021-06-03 75,419998 75,860001 74,709999 75,519997 10717668,000000
JD 2021-06-02 77,889999 77,949997 76,360001 76,540001 9354208,000000
JD 2021-06-01 76,099998 78,839996 75,980003 78,330002 21182492,000000
JD 2021-05-28 72,610001 74,080002 72,400002 73,940002 7876436,000000
JD 2021-05-27 73,580002 73,580002 72,070000 72,830002 9926200,000000
JD 2021-05-26 73,550003 73,720001 72,559998 73,199997 6598700,000000
JD 2021-05-25 73,059998 73,599998 72,260002 72,809998 9399000,000000
JD 2021-05-24 72,250000 72,750000 71,580002 71,660004 8740200,000000
JD 2021-05-21 74,889999 75,150002 72,449997 72,750000 10651700,000000
JD 2021-05-20 72,440002 74,839996 72,250000 73,699997 18384500,000000
JD 2021-05-19 67,500000 71,010002 66,559998 70,580002 15617800,000000
JD 2021-05-18 69,900002 70,790001 69,050003 69,739998 12594000,000000
JD 2021-05-17 68,239998 68,779999 67,419998 68,209999 11958000,000000
JD 2021-05-14 68,410004 68,849998 66,550003 68,150002 19353400,000000
JD 2021-05-13 71,070000 71,230003 66,989998 67,029999 34600000,000000
JD 2021-05-12 72,820000 73,000000 70,839996 71,250000 8704100,000000
JD 2021-05-11 69,449997 73,059998 69,160004 72,779999 10507200,000000
JD 2021-05-10 74,349998 74,349998 71,389999 71,400002 16602000,000000
JD 2021-05-07 76,760002 77,199997 75,489998 75,510002 7797500,000000
JD 2021-05-06 75,389999 77,070000 74,940002 76,389999 8142900,000000
JD 2021-05-05 76,080002 76,690002 75,190002 75,540001 5580200,000000
JD 2021-05-04 76,760002 77,589996 75,529999 76,080002 8822000,000000
JD 2021-05-03 77,199997 78,889999 76,669998 77,019997 6255500,000000
JD 2021-04-30 76,370003 78,209999 76,370003 77,360001 6376200,000000
JD 2021-04-29 79,839996 80,070000 77,419998 77,830002 7327300,000000
JD 2021-04-28 78,690002 79,540001 77,720001 79,059998 7035500,000000
JD 2021-04-27 76,709999 78,930000 76,470001 78,459999 11834100,000000
JD 2021-04-26 76,129997 76,559998 74,940002 76,139999 12238600,000000
JD 2021-04-23 76,730003 77,910004 76,680000 76,750000 9582700,000000
JD 2021-04-22 75,830002 77,050003 75,129997 76,110001 9509000,000000
JD 2021-04-21 74,000000 75,760002 72,809998 75,720001 10833500,000000
JD 2021-04-20 76,739998 76,739998 74,320000 74,550003 15550800,000000
JD 2021-04-19 77,010002 77,599998 76,199997 76,949997 9509000,000000
JD 2021-04-16 77,269997 77,750000 76,720001 77,040001 13891600,000000
JD 2021-04-15 78,160004 78,440002 77,260002 77,489998 8614400,000000
JD 2021-04-14 79,580002 79,709999 77,940002 78,120003 8603700,000000
JD 2021-04-13 77,809998 79,510002 76,769997 78,800003 12511500,000000
JD 2021-04-12 79,500000 79,500000 77,669998 78,650002 14302500,000000
JD 2021-04-09 81,000000 81,330002 79,750000 80,410004 8313400,000000
JD 2021-04-08 82,669998 82,820000 81,959999 82,139999 6651800,000000
JD 2021-04-07 81,790001 82,190002 80,860001 81,250000 9445200,000000
JD 2021-04-06 82,650002 84,470001 82,019997 83,510002 8909500,000000
JD 2021-04-05 85,139999 85,570000 81,739998 82,489998 9268300,000000
JD 2021-04-01 86,500000 86,879997 83,959999 84,309998 11909100,000000
JD 2021-03-31 83,680000 85,220001 83,230003 84,330002 10140600,000000
JD 2021-03-30 81,639999 83,750000 81,360001 83,000000 7102200,000000
JD 2021-03-29 81,250000 82,580002 80,000000 81,760002 8989000,000000
JD 2021-03-26 79,540001 83,480003 79,019997 82,070000 19789600,000000
JD 2021-03-25 76,500000 80,290001 76,110001 78,709999 14599200,000000
JD 2021-03-24 82,099998 82,500000 78,750000 79,070000 17406100,000000
JD 2021-03-23 83,470001 84,459999 83,120003 83,510002 8862500,000000
JD 2021-03-22 85,300003 85,879997 83,690002 84,970001 7398800,000000
JD 2021-03-19 83,779999 85,279999 83,029999 84,989998 13364500,000000
JD 2021-03-18 83,839996 85,260002 82,879997 83,900002 10261100,000000
JD 2021-03-17 83,540001 86,239998 83,059998 85,370003 11941600,000000
JD 2021-03-16 85,129997 86,699997 84,599998 85,760002 10145200,000000
JD 2021-03-15 83,589996 85,239998 82,419998 85,129997 12745700,000000
JD 2021-03-12 86,019997 86,190002 83,279999 84,019997 24764000,000000
JD 2021-03-11 94,199997 94,400002 88,529999 90,010002 24719800,000000
JD 2021-03-10 90,709999 91,620003 88,750000 89,330002 9256300,000000
JD 2021-03-09 87,360001 90,040001 86,830002 89,529999 11581500,000000
JD 2021-03-08 87,000000 88,180000 85,220001 85,360001 13504200,000000
JD 2021-03-05 92,379997 92,599998 85,889999 90,620003 16834200,000000
JD 2021-03-04 92,739998 93,889999 89,250000 90,769997 17791000,000000
JD 2021-03-03 96,790001 97,800003 92,919998 93,620003 11139700,000000
JD 2021-03-02 97,970001 98,699997 96,290001 96,379997 8151700,000000
JD 2021-03-01 96,730003 98,449997 96,430000 98,019997 9901200,000000
JD 2021-02-26 92,430000 94,650002 90,870003 93,870003 14582100,000000
JD 2021-02-25 95,309998 96,959999 92,449997 93,360001 11309200,000000
JD 2021-02-24 96,440002 96,760002 94,580002 96,370003 11915000,000000
JD 2021-02-23 96,540001 100,070000 92,580002 99,470001 13873500,000000
JD 2021-02-22 102,150002 102,449997 97,160004 97,660004 13054100,000000
JD 2021-02-19 106,580002 107,669998 105,419998 106,089996 6451200,000000
JD 2021-02-18 102,919998 106,010002 102,260002 105,430000 8646100,000000
JD 2021-02-17 106,639999 108,290001 105,110001 106,879997 11456400,000000
JD 2021-02-16 102,849998 105,199997 102,480003 103,430000 10809000,000000
JD 2021-02-12 98,790001 99,760002 97,809998 99,309998 3233900,000000
JD 2021-02-11 99,949997 99,949997 98,129997 99,000000 4461600,000000
JD 2021-02-10 98,800003 100,470001 96,879997 98,769997 8629400,000000
JD 2021-02-09 95,040001 97,559998 94,440002 97,070000 5790400,000000
JD 2021-02-08 95,680000 95,790001 94,080002 94,570000 5681600,000000
JD 2021-02-05 95,239998 96,820000 94,860001 96,639999 5821800,000000
JD 2021-02-04 95,599998 96,010002 93,900002 94,629997 5336200,000000
JD 2021-02-03 96,839996 97,459999 95,300003 95,500000 7328200,000000
JD 2021-02-02 94,989998 96,050003 94,220001 95,419998 11522400,000000
JD 2021-02-01 90,150002 91,800003 89,080002 91,269997 7452700,000000
JD 2021-01-29 89,980003 91,800003 88,639999 88,690002 10855300,000000
JD 2021-01-28 90,360001 92,190002 89,529999 91,410004 11254400,000000
JD 2021-01-27 93,400002 94,410004 89,750000 90,089996 16058200,000000
JD 2021-01-26 99,019997 99,300003 96,209999 96,970001 8246700,000000
JD 2021-01-25 99,300003 101,680000 96,230003 98,379997 16409700,000000
JD 2021-01-22 93,949997 95,550003 93,639999 94,910004 6948400,000000
JD 2021-01-21 95,400002 95,570000 93,349998 95,099998 7342400,000000
JD 2021-01-20 93,720001 95,720001 92,830002 95,309998 15501600,000000
JD 2021-01-19 90,529999 91,430000 89,970001 91,150002 10805200,000000
JD 2021-01-15 89,809998 89,889999 87,209999 87,769997 8862500,000000
JD 2021-01-14 91,430000 92,449997 89,029999 89,239998 8053100,000000
JD 2021-01-13 89,150002 91,199997 88,180000 90,440002 7282400,000000
JD 2021-01-12 90,620003 91,099998 88,440002 88,540001 9979900,000000
JD 2021-01-11 90,040001 91,540001 88,800003 90,379997 6956100,000000
JD 2021-01-08 89,000000 91,599998 87,379997 91,540001 13007400,000000
JD 2021-01-07 90,540001 90,620003 85,870003 87,919998 17070200,000000
JD 2021-01-06 92,529999 93,290001 86,809998 88,180000 21751400,000000
JD 2021-01-05 88,150002 96,199997 88,080002 95,500000 31011800,000000
JD 2021-01-04 87,559998 88,059998 85,160004 86,330002 9204200,000000
JD 2020-12-31 88,120003 89,019997 86,769997 87,900002 7729800,000000
JD 2020-12-30 87,500000 89,559998 86,919998 89,519997 12057100,000000
JD 2020-12-29 83,089996 86,260002 83,000000 86,139999 9689700,000000
JD 2020-12-28 82,680000 83,800003 81,059998 81,610001 9496400,000000
JD 2020-12-24 83,389999 86,660004 83,110001 84,489998 12164400,000000
JD 2020-12-23 85,040001 87,470001 84,209999 85,459999 13241500,000000
JD 2020-12-22 81,250000 82,889999 80,550003 82,790001 7771500,000000
JD 2020-12-21 79,610001 81,260002 79,370003 80,639999 8246200,000000
JD 2020-12-18 82,339996 82,800003 81,099998 81,529999 9813400,000000
JD 2020-12-17 83,150002 83,370003 81,650002 82,709999 9031700,000000
JD 2020-12-16 80,500000 82,029999 79,919998 81,769997 8962400,000000
JD 2020-12-15 79,940002 80,459999 79,099998 79,500000 8454400,000000
JD 2020-12-14 81,510002 82,000000 79,070000 79,959999 12966200,000000
JD 2020-12-11 82,300003 84,669998 82,000000 82,610001 13942900,000000
JD 2020-12-10 81,500000 82,199997 80,910004 81,709999 9952300,000000
JD 2020-12-09 82,250000 83,349998 81,650002 81,820000 11117800,000000
JD 2020-12-08 84,010002 84,010002 81,500000 82,010002 16316700,000000
JD 2020-12-07 85,110001 85,449997 82,930000 83,489998 12677500,000000
JD 2020-12-04 87,120003 87,459999 84,599998 85,190002 9411000,000000
JD 2020-12-03 85,160004 87,070000 85,070000 86,290001 7929400,000000
JD 2020-12-02 84,489998 84,900002 82,790001 84,379997 12434400,000000
JD 2020-12-01 86,250000 86,379997 84,599998 85,360001 10878100,000000
JD 2020-11-30 88,239998 88,470001 83,309998 85,349998 18014400,000000
JD 2020-11-27 89,059998 89,790001 88,180000 89,410004 5787600,000000
JD 2020-11-25 87,959999 89,010002 86,760002 88,230003 11424300,000000
JD 2020-11-24 89,120003 90,290001 88,330002 89,820000 9568100,000000
JD 2020-11-23 88,540001 89,110001 86,419998 87,559998 9925100,000000
JD 2020-11-20 86,190002 87,910004 85,379997 87,739998 10585900,000000
JD 2020-11-19 85,209999 86,330002 84,720001 86,040001 10795300,000000
JD 2020-11-18 87,129997 87,220001 84,400002 86,250000 12563900,000000
JD 2020-11-17 87,379997 87,900002 85,690002 86,970001 17068300,000000
JD 2020-11-16 88,500000 89,589996 84,139999 85,260002 31929400,000000
JD 2020-11-13 90,930000 92,330002 88,209999 92,080002 22683200,000000
JD 2020-11-12 87,029999 89,660004 85,849998 86,379997 21641000,000000
JD 2020-11-11 79,500000 83,260002 78,559998 82,839996 17811700,000000
JD 2020-11-10 82,519997 82,879997 78,250000 80,080002 27080100,000000
JD 2020-11-09 92,400002 92,470001 84,010002 84,860001 20851500,000000
JD 2020-11-06 92,000000 92,769997 90,910004 92,489998 9631800,000000
JD 2020-11-05 91,680000 92,059998 88,139999 91,589996 16688500,000000
JD 2020-11-04 86,699997 89,580002 86,209999 89,309998 24149400,000000
JD 2020-11-03 79,800003 83,099998 78,180000 82,690002 14326800,000000
JD 2020-11-02 82,839996 83,430000 79,839996 82,320000 8976800,000000
JD 2020-10-30 82,080002 82,349998 80,269997 81,519997 9178500,000000
JD 2020-10-29 81,230003 84,930000 81,000000 83,040001 13156600,000000
JD 2020-10-28 81,300003 82,000000 79,809998 80,080002 8176300,000000
JD 2020-10-27 81,769997 83,970001 80,620003 83,010002 7916000,000000
JD 2020-10-26 81,120003 81,980003 80,010002 81,410004 4882200,000000
JD 2020-10-23 80,760002 81,339996 79,320000 81,339996 6838800,000000
JD 2020-10-22 83,220001 83,639999 80,139999 81,309998 8746300,000000
JD 2020-10-21 83,379997 84,459999 82,190002 82,629997 7680200,000000
JD 2020-10-20 81,000000 83,519997 81,000000 82,570000 9706500,000000
JD 2020-10-19 82,000000 82,639999 80,220001 80,610001 8051000,000000
JD 2020-10-16 81,430000 82,239998 80,669998 81,519997 9775400,000000
JD 2020-10-15 79,000000 80,320000 78,639999 80,250000 10540000,000000
JD 2020-10-14 82,809998 83,139999 79,910004 81,099998 12398300,000000
JD 2020-10-13 84,099998 84,349998 82,129997 82,610001 12402300,000000
JD 2020-10-12 82,139999 85,389999 81,900002 84,320000 18046200,000000
JD 2020-10-09 79,089996 80,150002 78,669998 79,790001 11319800,000000
JD 2020-10-08 78,510002 78,589996 77,099998 78,150002 10987700,000000
JD 2020-10-07 78,559998 79,410004 77,680000 78,120003 12186400,000000
JD 2020-10-06 76,889999 78,519997 76,309998 76,690002 10015400,000000
JD 2020-10-05 76,879997 77,540001 75,589996 76,400002 6122300,000000
JD 2020-10-02 76,739998 78,139999 75,760002 76,099998 8825800,000000
JD 2020-10-01 78,750000 79,000000 77,470001 78,570000 7422700,000000
JD 2020-09-30 76,290001 78,820000 75,639999 77,610001 11377900,000000
JD 2020-09-29 76,099998 76,400002 74,739998 75,160004 5927400,000000
JD 2020-09-28 75,889999 76,099998 73,949997 76,099998 8245600,000000
JD 2020-09-25 72,879997 75,180000 71,760002 74,669998 12517600,000000
JD 2020-09-24 73,500000 74,290001 72,349998 72,720001 12166700,000000
JD 2020-09-23 75,040001 76,820000 74,099998 74,589996 9962200,000000
JD 2020-09-22 75,309998 75,580002 74,070000 75,000000 7226600,000000
JD 2020-09-21 72,760002 75,150002 72,019997 75,129997 9180800,000000
JD 2020-09-18 75,080002 75,790001 73,070000 74,500000 9575000,000000
JD 2020-09-17 73,019997 74,470001 72,760002 74,370003 9099400,000000
JD 2020-09-16 77,010002 77,070000 74,949997 75,089996 8055400,000000
JD 2020-09-15 78,230003 78,419998 76,589996 77,000000 8105500,000000
JD 2020-09-14 75,699997 76,910004 75,000000 76,589996 7414900,000000
JD 2020-09-11 75,180000 76,190002 73,330002 74,180000 10572300,000000
JD 2020-09-10 77,129997 78,169998 73,550003 74,529999 11810400,000000
JD 2020-09-09 77,139999 77,660004 75,699997 77,190002 8952800,000000
JD 2020-09-08 76,000000 78,010002 75,379997 76,220001 14080500,000000
JD 2020-09-04 77,970001 80,800003 75,400002 80,000000 21500900,000000
JD 2020-09-03 81,379997 81,690002 76,029999 79,040001 19254000,000000
JD 2020-09-02 85,459999 86,580002 81,800003 83,209999 13860900,000000
JD 2020-09-01 79,489998 83,000000 79,139999 82,489998 11431400,000000
JD 2020-08-31 79,940002 80,470001 78,570000 78,639999 12917300,000000
JD 2020-08-28 79,680000 80,720001 78,889999 79,959999 7989900,000000
JD 2020-08-27 81,129997 81,239998 78,230003 79,300003 12674100,000000
JD 2020-08-26 81,059998 81,449997 79,320000 80,379997 19095700,000000
JD 2020-08-25 76,570000 79,820000 76,339996 78,970001 19106300,000000
JD 2020-08-24 76,989998 77,300003 75,010002 76,180000 12517100,000000
JD 2020-08-21 74,559998 75,720001 73,860001 74,980003 12574700,000000
JD 2020-08-20 71,260002 74,389999 71,029999 73,940002 22001100,000000
JD 2020-08-19 70,800003 73,690002 70,800003 72,559998 22116000,000000
JD 2020-08-18 68,190002 71,400002 68,139999 70,320000 23255700,000000
JD 2020-08-17 64,660004 67,099998 62,599998 66,980003 32952600,000000
JD 2020-08-14 62,730000 62,790001 60,939999 62,060001 10270200,000000
JD 2020-08-13 63,450001 63,459999 62,180000 62,540001 7453300,000000
JD 2020-08-12 61,919998 63,520000 61,639999 62,900002 6933100,000000
JD 2020-08-11 61,990002 62,580002 60,849998 61,180000 10213200,000000
JD 2020-08-10 61,619999 62,750000 59,900002 61,490002 12736000,000000
JD 2020-08-07 63,130001 63,599998 60,740002 62,060001 14099100,000000
JD 2020-08-06 65,489998 65,500000 63,549999 64,910004 10765300,000000
JD 2020-08-05 64,489998 65,849998 63,900002 65,519997 9148400,000000
JD 2020-08-04 65,000000 65,129997 64,059998 64,570000 7548200,000000
JD 2020-08-03 64,000000 65,550003 63,939999 64,529999 10036100,000000
JD 2020-07-31 62,950001 64,250000 62,389999 63,790001 11237600,000000
JD 2020-07-30 62,580002 62,810001 61,570000 62,290001 5653200,000000
JD 2020-07-29 61,820000 63,450001 61,730000 62,590000 5656000,000000
JD 2020-07-28 62,869999 62,950001 61,290001 61,490002 5823100,000000
JD 2020-07-27 60,959999 62,840000 60,919998 62,779999 9133400,000000
JD 2020-07-24 59,340000 61,330002 58,759998 60,880001 11670800,000000
JD 2020-07-23 62,040001 62,290001 59,919998 60,520000 11889900,000000
JD 2020-07-22 61,959999 62,419998 60,869999 61,840000 9616100,000000
JD 2020-07-21 65,070000 65,099998 61,680000 62,610001 14538300,000000
JD 2020-07-20 63,419998 63,700001 62,270000 63,400002 10546200,000000
JD 2020-07-17 62,759998 62,759998 61,599998 62,130001 5404300,000000
JD 2020-07-16 60,720001 62,110001 59,410000 61,709999 11105500,000000
JD 2020-07-15 62,380001 63,070000 61,599998 62,549999 8188400,000000
JD 2020-07-14 60,900002 62,450001 59,959999 62,130001 14769900,000000
JD 2020-07-13 65,800003 66,349998 62,110001 62,299999 14758900,000000
JD 2020-07-10 66,279999 66,500000 64,550003 65,610001 10317900,000000
JD 2020-07-09 68,000000 69,180000 65,620003 67,360001 17759000,000000
JD 2020-07-08 63,480000 65,900002 62,919998 65,379997 21605900,000000
JD 2020-07-07 62,930000 63,209999 61,630001 61,669998 8974500,000000
JD 2020-07-06 63,590000 64,050003 62,500000 63,240002 16273400,000000
JD 2020-07-02 61,380001 61,919998 60,799999 61,389999 10492800,000000
JD 2020-07-01 60,160000 60,779999 59,610001 60,000000 6432300,000000
JD 2020-06-30 59,360001 60,900002 59,209999 60,180000 10555900,000000
JD 2020-06-29 59,060001 60,000000 58,250000 59,580002 8217600,000000
JD 2020-06-26 60,459999 60,950001 58,950001 59,650002 12460400,000000
JD 2020-06-25 59,650002 60,669998 58,820000 60,509998 7796300,000000
JD 2020-06-24 60,090000 61,060001 58,580002 59,840000 11820300,000000
JD 2020-06-23 59,930000 60,689999 59,139999 59,919998 10271200,000000
JD 2020-06-22 59,139999 59,150002 57,939999 59,090000 15445900,000000
JD 2020-06-19 60,619999 61,000000 58,549999 58,639999 23173100,000000
JD 2020-06-18 60,810001 61,000000 59,520000 60,790001 40121200,000000
JD 2020-06-17 61,500000 62,419998 61,070000 62,009998 24165200,000000
JD 2020-06-16 60,500000 61,279999 58,299999 60,980000 16246500,000000
JD 2020-06-15 56,980000 59,570000 56,799999 59,509998 12181000,000000
JD 2020-06-12 58,509998 59,020000 56,599998 57,990002 14544800,000000
JD 2020-06-11 58,500000 59,169998 56,740002 57,240002 19631000,000000
JD 2020-06-10 59,790001 60,970001 59,570000 60,700001 11565600,000000
JD 2020-06-09 58,439999 59,509998 58,430000 58,820000 11701800,000000
JD 2020-06-08 60,080002 60,290001 58,049999 59,169998 11622300,000000
JD 2020-06-05 58,090000 59,820000 57,669998 59,040001 17635200,000000
JD 2020-06-04 56,459999 57,490002 55,849998 56,520000 10539700,000000
JD 2020-06-03 56,180000 57,540001 55,799999 56,730000 13526500,000000
JD 2020-06-02 55,029999 56,180000 54,770000 55,619999 15409400,000000
JD 2020-06-01 54,200001 54,880001 53,380001 54,730000 11045800,000000
JNJ 2022-06-27 181,639999 183,350601 181,529999 182,119995 5908839,000000
JNJ 2022-06-24 180,779999 182,529999 179,979996 182,289993 9374446,000000
JNJ 2022-06-23 177,000000 179,815002 176,509995 179,660004 10223458,000000
JNJ 2022-06-22 172,000000 177,914993 172,000000 175,740005 10593449,000000
JNJ 2022-06-21 170,750000 173,850006 169,559998 173,009995 8219271,000000
JNJ 2022-06-17 170,630005 172,199997 169,259995 169,460007 12486568,000000
JNJ 2022-06-16 168,399994 170,210007 167,440002 170,080002 7055346,000000
JNJ 2022-06-15 169,639999 171,414993 168,679993 169,990005 7796330,000000
JNJ 2022-06-14 171,059998 171,110001 167,270004 168,190002 6825331,000000
JNJ 2022-06-13 170,080002 172,250000 170,078796 170,809998 7997023,000000
JNJ 2022-06-10 172,169998 173,970001 170,621201 172,550003 6609295,000000
JNJ 2022-06-09 177,210007 178,649994 173,649994 173,710007 4929668,000000
JNJ 2022-06-08 178,100006 179,449997 176,804993 177,279999 4333091,000000
JNJ 2022-06-07 176,979996 179,300003 176,399994 178,339996 5111979,000000
JNJ 2022-06-06 177,210007 178,500000 175,990005 176,399994 5006911,000000
JNJ 2022-06-03 177,070007 178,669998 176,149994 176,419998 4006318,000000
JNJ 2022-06-02 177,740005 177,809998 174,589996 177,149994 8664861,000000
JNJ 2022-06-01 179,149994 179,830002 175,899994 177,710007 4846271,000000
JNJ 2022-05-31 178,000000 180,169998 175,009995 179,529999 12465504,000000
JNJ 2022-05-27 179,759995 181,160004 178,229996 181,089996 5853621,000000
JNJ 2022-05-26 181,000000 181,000000 178,600006 179,460007 6896229,000000
JNJ 2022-05-25 180,529999 181,550003 179,059998 179,619995 6558994,000000
JNJ 2022-05-24 180,529999 181,550003 179,059998 179,589996 2419275,000000
JNJ 2022-05-23 177,600006 179,929993 177,460007 179,440002 7040831,000000
JNJ 2022-05-20 174,850006 177,160004 174,050003 176,979996 6984398,000000
JNJ 2022-05-19 174,720001 174,800003 172,690002 173,940002 6522052,000000
JNJ 2022-05-18 178,839996 179,339996 175,179993 175,500000 8608771,000000
JNJ 2022-05-17 178,720001 179,699997 176,610001 178,820007 5751129,000000
JNJ 2022-05-13 178,699997 178,889999 175,800003 176,850006 7732163,000000
JNJ 2022-05-12 176,470001 177,940002 174,710007 177,869995 6895078,000000
JNJ 2022-05-11 175,960007 178,320007 175,880005 176,130005 5825316,000000
JNJ 2022-05-10 178,229996 179,179993 176,500000 177,089996 7385818,000000
JNJ 2022-05-09 175,449997 178,559998 174,610001 177,330002 7844579,000000
JNJ 2022-05-06 175,139999 176,869995 174,690002 176,369995 6100916,000000
JNJ 2022-05-05 179,419998 179,710007 175,270004 176,759995 6746994,000000
JNJ 2022-05-04 178,149994 180,429993 177,149994 180,199997 5923144,000000
JNJ 2022-05-03 178,800003 180,630005 177,679993 178,289993 5661508,000000
JNJ 2022-05-02 180,470001 181,410004 177,029999 178,639999 7142301,000000
JNJ 2022-04-29 182,500000 182,539993 180,199997 180,460007 8386985,000000
JNJ 2022-04-27 184,240005 184,820007 181,740005 182,100006 11004330,000000
JNJ 2022-04-26 185,100006 186,570007 184,179993 184,679993 9846387,000000
JNJ 2022-04-25 182,339996 186,690002 182,100006 186,009995 10784752,000000
JNJ 2022-04-22 182,470001 183,149994 181,380005 181,539993 7778360,000000
JNJ 2022-04-21 183,929993 184,869995 182,559998 183,360001 6969040,000000
JNJ 2022-04-20 182,240005 184,320007 181,899994 183,889999 7413458,000000
JNJ 2022-04-19 180,720001 185,940002 179,949997 183,080002 14071007,000000
JNJ 2022-04-18 179,729996 180,380005 176,740005 177,660004 5095156,000000
JNJ 2022-04-14 180,000000 181,399994 179,729996 179,899994 5826622,000000
JNJ 2022-04-13 179,899994 180,839996 179,240005 180,660004 5231030,000000
JNJ 2022-04-12 179,199997 180,800003 178,220001 179,899994 4823820,000000
JNJ 2022-04-11 183,000000 184,199997 179,600006 179,839996 5639829,000000
JNJ 2022-04-08 181,330002 183,190002 180,429993 182,119995 6181052,000000
JNJ 2022-04-07 181,669998 182,949997 180,229996 181,759995 6796075,000000
JNJ 2022-04-06 179,389999 182,600006 178,619995 182,229996 9991679,000000
JNJ 2022-04-05 176,470001 179,649994 176,289993 177,610001 7278932,000000
JNJ 2022-04-04 178,190002 178,190002 175,520004 176,470001 6595407,000000
JNJ 2022-04-01 177,050003 178,429993 175,600006 178,190002 6188721,000000
JNJ 2022-03-31 179,589996 180,210007 176,979996 177,229996 11338649,000000
JNJ 2022-03-30 178,440002 179,860001 177,679993 179,589996 5912150,000000
JNJ 2022-03-29 178,619995 179,380005 176,800003 177,740005 5891911,000000
JNJ 2022-03-28 176,649994 178,179993 176,350006 177,830002 5230574,000000
JNJ 2022-03-25 175,690002 177,699997 175,220001 176,919998 4809977,000000
JNJ 2022-03-24 175,229996 175,539993 174,070007 175,240005 5011794,000000
JNJ 2022-03-23 175,229996 175,539993 174,089996 174,339996 5098018,000000
JNJ 2022-03-22 175,830002 176,369995 173,910004 175,000000 8434147,000000
JNJ 2022-03-21 174,660004 177,139999 174,369995 175,830002 7508983,000000
JNJ 2022-03-18 177,000000 177,000000 173,660004 174,839996 13726748,000000
JNJ 2022-03-17 175,210007 176,839996 174,199997 176,800003 6827723,000000
JNJ 2022-03-16 175,460007 176,949997 172,559998 174,520004 9412630,000000
JNJ 2022-03-15 173,330002 176,520004 172,550003 176,139999 10359712,000000
JNJ 2022-03-14 170,679993 174,119995 170,350006 171,690002 7535395,000000
JNJ 2022-03-11 169,130005 171,460007 169,020004 169,350006 4803870,000000
JNJ 2022-03-10 168,559998 170,110001 168,070007 169,660004 4730464,000000
JNJ 2022-03-09 170,009995 170,229996 167,889999 169,360001 6952989,000000
JNJ 2022-03-08 172,039993 173,119995 168,529999 168,720001 11097940,000000
JNJ 2022-03-07 168,300003 173,119995 167,360001 172,210007 11151512,000000
JNJ 2022-03-04 167,639999 169,860001 166,850006 169,479996 6292153,000000
JNJ 2022-03-03 166,699997 169,330002 166,369995 168,479996 5944400,000000
JNJ 2022-03-02 164,410004 167,630005 164,039993 166,039993 6141606,000000
JNJ 2022-03-01 163,039993 164,750000 162,410004 164,000000 8139518,000000
JNJ 2022-02-28 162,869995 165,179993 162,380005 164,570007 7959673,000000
JNJ 2022-02-25 160,000000 166,990005 159,699997 166,000000 11061553,000000
JNJ 2022-02-24 159,779999 160,130005 155,720001 158,139999 9907625,000000
JNJ 2022-02-23 161,509995 162,639999 160,850006 161,220001 7962907,000000
JNJ 2022-02-22 163,570007 163,740005 160,440002 161,139999 6489995,000000
JNJ 2022-02-18 164,979996 165,360001 162,940002 163,360001 6423165,000000
JNJ 2022-02-17 167,210007 167,449997 164,919998 166,190002 5974439,000000
JNJ 2022-02-16 166,490005 167,839996 165,710007 167,210007 6893697,000000
JNJ 2022-02-15 166,130005 168,100006 166,009995 167,309998 5646980,000000
JNJ 2022-02-14 167,710007 167,970001 163,809998 165,600006 7069064,000000
JNJ 2022-02-11 169,119995 170,149994 167,550003 167,710007 9967309,000000
JNJ 2022-02-10 171,210007 171,220001 169,309998 169,419998 8583360,000000
JNJ 2022-02-09 172,070007 172,240005 171,250000 171,490005 4909803,000000
JNJ 2022-02-08 171,020004 172,050003 170,479996 171,509995 5142235,000000
JNJ 2022-02-07 171,410004 171,740005 170,009995 171,059998 5529402,000000
JNJ 2022-02-04 171,000000 172,979996 170,119995 171,630005 6391785,000000
JNJ 2022-02-03 172,259995 173,619995 171,039993 172,759995 6239961,000000
JNJ 2022-02-02 169,649994 172,990005 169,649994 172,770004 5608511,000000
JNJ 2022-02-01 171,740005 171,979996 169,429993 170,880005 8152469,000000
JNJ 2022-01-31 171,500000 172,619995 170,830002 172,289993 5635663,000000
JNJ 2022-01-28 170,860001 171,839996 169,300003 171,789993 9703474,000000
JNJ 2022-01-27 169,389999 171,899994 169,000000 170,589996 9068738,000000
JNJ 2022-01-26 167,539993 169,220001 166,229996 168,380005 9587119,000000
JNJ 2022-01-25 162,360001 168,410004 161,580002 167,630005 13422116,000000
JNJ 2022-01-24 164,000000 164,490005 158,259995 162,970001 14046560,000000
JNJ 2022-01-21 166,190002 167,990005 164,470001 164,869995 10055618,000000
JNJ 2022-01-20 167,289993 167,860001 164,929993 165,250000 6011300,000000
JNJ 2022-01-19 167,199997 168,720001 166,320007 166,580002 5776776,000000
JNJ 2022-01-18 167,100006 167,690002 166,020004 167,100006 5414834,000000
JNJ 2022-01-14 168,630005 168,649994 167,149994 167,839996 5847839,000000
JNJ 2022-01-13 169,000000 170,399994 168,460007 168,759995 6159444,000000
JNJ 2022-01-12 169,610001 170,070007 168,339996 169,789993 5809280,000000
JNJ 2022-01-11 172,990005 173,389999 170,119995 171,250000 8338974,000000
JNJ 2022-01-10 173,690002 173,690002 172,179993 173,089996 7697627,000000
JNJ 2022-01-07 171,460007 174,300003 171,130005 173,949997 5581829,000000
JNJ 2022-01-06 172,149994 172,500000 170,800003 171,630005 6703925,000000
JNJ 2022-01-05 172,000000 173,460007 171,619995 172,220001 6906448,000000
JNJ 2022-01-04 171,059998 172,289993 170,600006 171,080002 6700644,000000
JNJ 2022-01-03 170,210007 171,600006 169,100006 171,539993 5337573,000000
JNJ 2021-12-31 172,529999 172,679993 171,029999 171,070007 4214144,000000
JNJ 2021-12-30 172,119995 172,880005 171,750000 172,309998 3964126,000000
JNJ 2021-12-29 170,000000 171,979996 169,910004 171,550003 2804975,000000
JNJ 2021-12-28 169,789993 170,639999 169,589996 170,350006 3061164,000000
JNJ 2021-12-27 169,139999 169,850006 168,699997 169,669998 3212467,000000
JNJ 2021-12-23 167,880005 168,949997 167,360001 168,250000 3322898,000000
JNJ 2021-12-22 167,059998 168,169998 166,119995 167,929993 4045189,000000
JNJ 2021-12-21 168,059998 168,100006 165,979996 167,210007 7218054,000000
JNJ 2021-12-20 167,809998 168,490005 166,550003 167,750000 6700066,000000
JNJ 2021-12-17 169,639999 170,779999 167,660004 168,229996 14054852,000000
JNJ 2021-12-16 171,259995 173,509995 170,839996 173,009995 8317387,000000
JNJ 2021-12-15 169,850006 171,289993 169,419998 171,139999 8517175,000000
JNJ 2021-12-14 168,330002 170,970001 167,160004 170,289993 10293667,000000
JNJ 2021-12-13 164,750000 169,199997 164,809998 168,449997 11140070,000000
JNJ 2021-12-10 165,570007 166,690002 164,649994 165,490005 6141549,000000
JNJ 2021-12-09 164,179993 165,979996 163,490005 165,899994 6567283,000000
JNJ 2021-12-08 163,470001 164,570007 162,679993 164,369995 4071298,000000
JNJ 2021-12-07 164,000000 164,270004 162,410004 163,360001 6601501,000000
JNJ 2021-12-06 160,190002 163,520004 159,830002 162,940002 8381609,000000
JNJ 2021-12-03 157,910004 159,669998 157,589996 159,380005 8488028,000000
JNJ 2021-12-02 157,259995 159,289993 156,750000 157,080002 8654681,000000
JNJ 2021-12-01 156,880005 160,080002 156,250000 158,080002 9571772,000000
JNJ 2021-11-30 158,509995 159,000000 155,850006 155,929993 14349771,000000
JNJ 2021-11-29 159,500000 160,419998 158,419998 159,750000 8554631,000000
JNJ 2021-11-26 160,600006 161,160004 158,660004 159,199997 7017924,000000
JNJ 2021-11-24 160,139999 160,619995 159,380005 160,240005 4779188,000000
JNJ 2021-11-23 159,520004 161,000000 158,779999 160,690002 7481654,000000
JNJ 2021-11-22 161,029999 162,639999 159,649994 159,699997 7397583,000000
JNJ 2021-11-19 163,039993 163,190002 161,779999 162,889999 7156696,000000
JNJ 2021-11-18 163,449997 164,470001 162,130005 162,399994 5029130,000000
JNJ 2021-11-17 162,869995 163,860001 161,789993 163,279999 5273467,000000
JNJ 2021-11-16 163,179993 164,350006 162,619995 162,669998 7214084,000000
JNJ 2021-11-15 165,000000 165,460007 163,220001 163,520004 6163466,000000
JNJ 2021-11-12 167,429993 167,619995 164,610001 165,009995 18972168,000000
JNJ 2021-11-11 163,490005 163,809998 162,490005 163,059998 4009851,000000
JNJ 2021-11-10 162,529999 164,839996 162,520004 164,270004 4842075,000000
JNJ 2021-11-09 162,610001 163,550003 162,020004 162,490005 4501606,000000
JNJ 2021-11-08 163,679993 164,169998 162,009995 162,869995 4978633,000000
JNJ 2021-11-05 162,479996 164,600006 162,199997 163,429993 5991715,000000
JNJ 2021-11-04 164,929993 164,990005 162,669998 164,600006 8155767,000000
JNJ 2021-11-03 165,039993 165,770004 163,429993 165,059998 6716324,000000
JNJ 2021-11-02 163,699997 166,979996 163,000000 165,589996 6536182,000000
JNJ 2021-11-01 163,160004 163,979996 162,360001 163,020004 5816789,000000
JNJ 2021-10-29 162,350006 163,250000 160,610001 162,880005 8525295,000000
JNJ 2021-10-28 163,770004 165,199997 162,320007 162,850006 6278844,000000
JNJ 2021-10-27 165,679993 165,759995 163,300003 163,740005 6331353,000000
JNJ 2021-10-26 164,559998 166,029999 164,070007 165,750000 6631884,000000
JNJ 2021-10-25 163,720001 164,309998 161,729996 164,080002 6693470,000000
JNJ 2021-10-22 163,059998 164,059998 162,960007 163,720001 4294645,000000
JNJ 2021-10-21 164,300003 164,389999 162,279999 163,399994 4520001,000000
JNJ 2021-10-20 163,979996 164,750000 163,259995 163,779999 5840815,000000
JNJ 2021-10-19 160,899994 165,149994 160,729996 163,869995 10017311,000000
JNJ 2021-10-18 160,250000 160,889999 159,229996 160,119995 6804772,000000
JNJ 2021-10-15 161,029999 161,809998 160,440002 161,300003 6918407,000000
JNJ 2021-10-14 159,710007 161,130005 159,619995 160,110001 4543293,000000
JNJ 2021-10-13 157,820007 160,020004 157,759995 159,199997 6616767,000000
JNJ 2021-10-12 160,000000 160,179993 157,339996 157,690002 6683927,000000
JNJ 2021-10-11 160,860001 161,850006 159,940002 160,250000 3879868,000000
JNJ 2021-10-08 161,320007 161,610001 160,259995 160,929993 4336468,000000
JNJ 2021-10-07 160,020004 162,610001 160,020004 161,339996 5167216,000000
JNJ 2021-10-06 159,869995 159,949997 157,860001 159,910004 6421716,000000
JNJ 2021-10-05 159,860001 161,110001 159,179993 159,580002 5125286,000000
JNJ 2021-10-04 159,990005 160,970001 157,669998 159,220001 8619627,000000
JNJ 2021-10-01 161,529999 161,899994 158,619995 160,470001 8242622,000000
JNJ 2021-09-30 164,639999 165,399994 161,399994 161,500000 6938998,000000
JNJ 2021-09-29 163,000000 164,660004 162,779999 164,020004 4714763,000000
JNJ 2021-09-28 163,100006 163,910004 161,770004 162,809998 7463650,000000
JNJ 2021-09-27 164,000000 164,360001 162,850006 163,169998 5349447,000000
JNJ 2021-09-24 164,750000 165,649994 163,889999 164,360001 4398899,000000
JNJ 2021-09-23 164,399994 165,770004 164,210007 164,860001 4523465,000000
JNJ 2021-09-22 165,350006 165,949997 163,630005 163,929993 5448601,000000
JNJ 2021-09-21 164,610001 165,979996 164,240005 164,529999 5816656,000000
JNJ 2021-09-20 163,479996 165,169998 162,169998 163,809998 7001716,000000
JNJ 2021-09-17 164,300003 164,899994 163,550003 164,750000 7478516,000000
JNJ 2021-09-16 165,649994 166,449997 164,190002 165,220001 5665537,000000
JNJ 2021-09-15 165,000000 165,960007 164,309998 165,419998 7249651,000000
JNJ 2021-09-14 166,399994 166,520004 164,509995 164,800003 5248029,000000
JNJ 2021-09-13 167,919998 168,119995 165,130005 165,800003 6026475,000000
JNJ 2021-09-10 168,550003 169,089996 166,869995 166,970001 6396066,000000
JNJ 2021-09-09 171,190002 171,479996 167,699997 168,070007 5861891,000000
JNJ 2021-09-08 171,619995 172,979996 171,080002 171,899994 4607475,000000
JNJ 2021-09-07 174,350006 175,029999 171,669998 172,320007 6381703,000000
JNJ 2021-09-03 175,100006 175,220001 173,809998 175,039993 3744503,000000
JNJ 2021-09-02 174,339996 175,190002 173,919998 174,929993 4125288,000000
JNJ 2021-09-01 172,899994 173,740005 172,059998 173,740005 5318214,000000
JNJ 2021-08-31 173,490005 174,479996 172,479996 173,130005 6068604,000000
JNJ 2021-08-30 172,789993 174,259995 172,779999 173,660004 3151084,000000
JNJ 2021-08-27 174,279999 174,300003 172,750000 172,970001 6921124,000000
JNJ 2021-08-26 173,949997 174,710007 173,070007 173,300003 5010414,000000
JNJ 2021-08-25 175,690002 175,899994 173,889999 174,229996 5316690,000000
JNJ 2021-08-24 176,990005 177,210007 175,279999 175,389999 5576207,000000
JNJ 2021-08-23 178,389999 178,910004 177,539993 177,610001 5459873,000000
JNJ 2021-08-20 178,889999 179,919998 178,070007 179,440002 5038245,000000
JNJ 2021-08-19 176,619995 179,330002 176,070007 178,570007 4989916,000000
JNJ 2021-08-18 179,500000 179,500000 177,130005 177,190002 6892416,000000
JNJ 2021-08-17 177,309998 179,500000 177,380005 179,470001 6039578,000000
JNJ 2021-08-16 176,550003 177,889999 175,990005 177,839996 4782313,000000
JNJ 2021-08-13 175,289993 176,289993 175,139999 176,250000 5769567,000000
JNJ 2021-08-12 173,820007 175,279999 173,589996 175,199997 4301392,000000
JNJ 2021-08-11 174,250000 174,470001 173,559998 173,800003 4044779,000000
JNJ 2021-08-10 173,259995 174,110001 172,779999 173,770004 3502526,000000
JNJ 2021-08-09 17372,000000 174,250000 172,929993 173,710007 3950185,000000
JNJ 2021-08-06 173,940002 173,940002 172,460007 173,110001 4568291,000000
JNJ 2021-08-05 173,850006 173,850006 172,419998 173,690002 4286218,000000
JNJ 2021-08-04 174,199997 174,589996 173,259995 173,360001 4691814,000000
JNJ 2021-08-03 172,729996 174,490005 172,440002 174,389999 6016790,000000
JNJ 2021-08-02 172,470001 172,839996 171,300003 172,270004 3620659,000000
JNJ 2021-07-30 172,539993 172,979996 171,839996 172,199997 5098652,000000
JNJ 2021-07-29 172,740005 173,339996 171,089996 172,179993 4089356,000000
JNJ 2021-07-28 172,729996 173,380005 172,080002 172,179993 5440206,000000
JNJ 2021-07-27 171,800003 172,720001 170,690002 172,660004 6523662,000000
JNJ 2021-07-26 171,820007 172,139999 170,860001 171,869995 4351391,000000
JNJ 2021-07-23 171,000000 172,169998 170,380005 171,789993 4930245,000000
JNJ 2021-07-22 169,360001 171,070007 168,669998 169,979996 5040347,000000
JNJ 2021-07-21 169,360001 170,000000 168,669998 169,639999 1000648,000000
JNJ 2021-07-20 166,899994 170,789993 166,839996 168,449997 9860446,000000
JNJ 2021-07-19 166,479996 168,190002 165,320007 166,880005 7580723,000000
JNJ 2021-07-16 169,300003 169,089996 167,960007 168,100006 5834642,000000
JNJ 2021-07-15 169,300003 169,889999 167,720001 168,369995 6471625,000000
JNJ 2021-07-14 170,000000 170,830002 169,070007 170,419998 5870359,000000
JNJ 2021-07-13 168,970001 169,750000 168,669998 169,270004 4464622,000000
JNJ 2021-07-12 169,729996 171,169998 168,539993 169,479996 7819289,000000
JNJ 2021-07-09 169,369995 170,369995 169,279999 169,750000 6120925,000000
JNJ 2021-07-08 168,699997 169,449997 167,580002 169,080002 5626309,000000
JNJ 2021-07-07 167,479996 169,479996 167,410004 169,410004 5794621,000000
JNJ 2021-07-06 167,910004 168,860001 166,990005 167,970001 6097011,000000
JNJ 2021-07-02 166,020004 169,300003 165,649994 168,979996 9051163,000000
JNJ 2021-07-01 164,740005 166,009995 164,630005 165,960007 6169275,000000
JNJ 2021-06-30 164,000000 164,970001 163,669998 164,740005 5606656,000000
JNJ 2021-06-29 164,000000 164,639999 163,410004 164,029999 3739488,000000
JNJ 2021-06-28 164,440002 165,059998 163,520004 164,020004 5100220,000000
JNJ 2021-06-25 162,940002 164,779999 162,889999 164,210007 10963806,000000
JNJ 2021-06-24 163,270004 164,190002 162,800003 163,369995 4395080,000000
JNJ 2021-06-23 163,690002 163,690002 162,479996 162,630005 4380246,000000
JNJ 2021-06-22 163,710007 164,029999 163,289993 163,619995 4428449,000000
JNJ 2021-06-21 162,770004 164,259995 162,250000 163,839996 5501656,000000
JNJ 2021-06-18 163,270004 164,149994 161,789993 161,979996 12964460,000000
JNJ 2021-06-17 164,190002 165,699997 163,509995 165,220001 5649699,000000
JNJ 2021-06-16 164,800003 165,740005 163,479996 164,429993 6778079,000000
JNJ 2021-06-15 165,229996 165,860001 164,389999 164,490005 5038027,000000
JNJ 2021-06-14 164,500000 165,460007 163,910004 165,369995 4674111,000000
JNJ 2021-06-11 167,070007 167,080002 164,220001 164,960007 7053464,000000
JNJ 2021-06-10 166,000000 167,570007 165,949997 167,080002 6292154,000000
JNJ 2021-06-09 163,990005 165,770004 163,729996 165,589996 5552600,000000
JNJ 2021-06-08 165,279999 165,660004 162,070007 163,389999 7422441,000000
JNJ 2021-06-07 166,000000 166,320007 164,630005 164,839996 5330410,000000
JNJ 2021-06-04 167,009995 167,570007 165,869995 165,970001 5855578,000000
JNJ 2021-06-03 165,889999 167,149994 165,710007 166,039993 5640120,000000
JNJ 2021-06-02 165,300003 166,729996 165,110001 166,199997 6545870,000000
JNJ 2021-06-01 170,149994 170,179993 165,389999 165,529999 10244210,000000
JNJ 2021-05-28 169,520004 171,009995 169,169998 169,250000 6401011,000000
JNJ 2021-05-27 169,259995 170,169998 168,380005 168,809998 8114700,000000
JNJ 2021-05-26 170,000000 170,080002 168,279999 169,070007 5726400,000000
JNJ 2021-05-25 170,669998 171,029999 169,740005 170,080002 7444700,000000
JNJ 2021-05-24 170,899994 171,350006 169,770004 170,550003 5195100,000000
JNJ 2021-05-21 171,330002 172,740005 170,869995 169,899994 6501400,000000
JNJ 2021-05-20 169,940002 171,589996 169,690002 170,009995 4853200,000000
JNJ 2021-05-19 169,910004 170,160004 168,039993 169,029999 5533800,000000
JNJ 2021-05-18 169,979996 171,369995 169,529999 169,389999 5846000,000000
JNJ 2021-05-17 170,399994 171,889999 170,309998 169,330002 5722600,000000
JNJ 2021-05-14 171,479996 171,610001 170,169998 169,160004 5797700,000000
JNJ 2021-05-13 166,970001 170,699997 166,970001 168,910004 8018600,000000
JNJ 2021-05-12 168,539993 169,800003 167,949997 167,160004 6758300,000000
JNJ 2021-05-11 170,649994 170,869995 168,279999 167,830002 8217900,000000
JNJ 2021-05-10 169,899994 171,529999 169,229996 169,210007 8357500,000000
JNJ 2021-05-07 168,300003 169,179993 167,830002 167,460007 5315800,000000
JNJ 2021-05-06 166,789993 167,889999 166,240005 166,699997 5529900,000000
JNJ 2021-05-05 167,500000 167,500000 166,809998 166,029999 5134600,000000
JNJ 2021-05-04 164,830002 167,850006 164,669998 166,729996 10179500,000000
JNJ 2021-05-03 163,600006 165,320007 163,119995 164,190002 6594100,000000
JNJ 2021-04-30 164,149994 164,330002 162,520004 161,720001 9077200,000000
JNJ 2021-04-29 161,899994 164,259995 161,809998 163,179993 6394300,000000
JNJ 2021-04-28 162,860001 163,199997 161,649994 160,979996 7448000,000000
JNJ 2021-04-27 163,759995 163,910004 162,470001 162,169998 6217700,000000
JNJ 2021-04-26 165,210007 165,410004 163,759995 163,100006 6027800,000000
JNJ 2021-04-23 164,529999 166,059998 164,000000 164,490005 6015300,000000
JNJ 2021-04-22 165,839996 166,279999 164,619995 164,160004 7233000,000000
JNJ 2021-04-21 166,369995 166,910004 165,289993 165,559998 6333200,000000
JNJ 2021-04-20 161,000000 167,789993 161,000000 165,449997 14050700,000000
JNJ 2021-04-19 162,500000 163,110001 160,839996 161,679993 8353500,000000
JNJ 2021-04-16 161,339996 162,509995 160,559998 161,229996 9049400,000000
JNJ 2021-04-15 160,720001 162,389999 160,229996 159,399994 7524600,000000
JNJ 2021-04-14 157,830002 160,110001 157,539993 158,929993 7718300,000000
JNJ 2021-04-13 156,860001 159,929993 156,529999 158,490005 18424100,000000
JNJ 2021-04-12 161,089996 162,080002 160,339996 160,639999 5022800,000000
JNJ 2021-04-09 162,119995 162,929993 159,779999 160,250000 8418300,000000
JNJ 2021-04-08 164,000000 164,110001 162,850006 161,960007 5039400,000000
JNJ 2021-04-07 163,550003 164,279999 163,320007 162,600006 4608000,000000
JNJ 2021-04-06 164,080002 164,520004 163,000000 162,380005 5074200,000000
JNJ 2021-04-05 163,639999 164,750000 162,660004 162,419998 7387100,000000
JNJ 2021-04-01 162,600006 163,839996 162,259995 161,820007 7229700,000000
JNJ 2021-03-31 164,960007 165,389999 163,699997 163,330002 8281500,000000
JNJ 2021-03-30 165,020004 165,660004 164,229996 163,990005 7236300,000000
JNJ 2021-03-29 163,830002 167,029999 163,630005 165,009995 8535100,000000
JNJ 2021-03-26 162,089996 165,100006 161,380005 163,910004 7619200,000000
JNJ 2021-03-25 162,440002 162,449997 160,639999 160,970001 6269800,000000
JNJ 2021-03-24 160,100006 162,479996 159,820007 160,910004 6370100,000000
JNJ 2021-03-23 160,210007 161,199997 158,880005 159,360001 7178300,000000
JNJ 2021-03-22 158,309998 160,649994 158,000000 159,500000 7544100,000000
JNJ 2021-03-19 160,690002 161,500000 159,470001 159,050003 14891500,000000
JNJ 2021-03-18 160,210007 161,490005 159,960007 159,479996 4801800,000000
JNJ 2021-03-17 160,830002 161,729996 159,529999 159,770004 6001400,000000
JNJ 2021-03-16 160,460007 161,679993 160,240005 160,369995 6369100,000000
JNJ 2021-03-15 159,750000 160,660004 158,500000 159,429993 5524100,000000
JNJ 2021-03-12 159,279999 160,309998 159,190002 158,610001 5474800,000000
JNJ 2021-03-11 159,539993 160,630005 158,919998 158,149994 6305600,000000
JNJ 2021-03-10 158,820007 159,899994 157,360001 158,160004 6635600,000000
JNJ 2021-03-09 156,889999 160,750000 156,889999 156,720001 7461300,000000
JNJ 2021-03-08 157,000000 159,330002 155,979996 156,419998 6546700,000000
JNJ 2021-03-05 153,979996 156,690002 153,130005 155,130005 8331600,000000
JNJ 2021-03-04 155,990005 156,100006 151,470001 152,119995 11033200,000000
JNJ 2021-03-03 158,250000 158,899994 156,059998 155,250000 8499600,000000
JNJ 2021-03-02 159,779999 160,779999 158,600006 158,029999 7610900,000000
JNJ 2021-03-01 161,449997 161,529999 159,089996 158,330002 10551400,000000
JNJ 2021-02-26 162,000000 162,410004 157,970001 157,479996 14417500,000000
JNJ 2021-02-25 163,130005 163,699997 161,990005 161,750000 9719700,000000
JNJ 2021-02-24 162,399994 164,389999 160,919998 161,580002 10286100,000000
JNJ 2021-02-23 161,479996 163,190002 160,399994 159,449997 7042800,000000
JNJ 2021-02-22 161,869995 162,539993 160,289993 160,869995 6447100,000000
JNJ 2021-02-19 165,600006 165,960007 162,910004 160,970001 8190900,000000
JNJ 2021-02-18 164,960007 166,160004 164,300003 163,690002 5189100,000000
JNJ 2021-02-17 164,970001 166,089996 164,360001 163,610001 6676700,000000
JNJ 2021-02-16 166,580002 167,050003 164,639999 163,029999 5656100,000000
JNJ 2021-02-12 164,399994 166,850006 164,000000 164,520004 4413100,000000
JNJ 2021-02-11 167,000000 167,380005 165,600006 164,009995 4871300,000000
JNJ 2021-02-10 167,889999 167,940002 165,699997 164,750000 5921300,000000
JNJ 2021-02-09 165,199997 166,589996 164,970001 164,220001 5544200,000000
JNJ 2021-02-08 165,029999 165,919998 163,880005 162,880005 6035300,000000
JNJ 2021-02-05 164,860001 165,440002 163,860001 162,419998 9495300,000000
JNJ 2021-02-04 161,000000 162,089996 159,759995 159,990005 7758100,000000
JNJ 2021-02-03 160,940002 161,520004 159,570007 158,520004 8601900,000000
JNJ 2021-02-02 163,380005 163,660004 161,179993 159,259995 11443300,000000
JNJ 2021-02-01 165,309998 165,309998 162,600006 160,699997 9971400,000000
JNJ 2021-01-29 164,259995 166,000000 160,550003 161,110001 22505900,000000
JNJ 2021-01-28 168,199997 170,860001 167,800003 167,070007 8944400,000000
JNJ 2021-01-27 169,119995 170,919998 167,449997 165,809998 14207300,000000
JNJ 2021-01-26 169,699997 173,649994 169,389999 168,369995 14205700,000000
JNJ 2021-01-25 165,009995 166,089996 163,660004 163,929993 9924400,000000
JNJ 2021-01-22 162,360001 165,160004 161,869995 161,529999 8137000,000000
JNJ 2021-01-21 161,320007 162,479996 160,059998 159,729996 6818000,000000
JNJ 2021-01-20 163,199997 164,139999 161,800003 160,369995 6839900,000000
JNJ 2021-01-19 162,000000 163,039993 161,100006 160,770004 9057600,000000
JNJ 2021-01-15 160,300003 161,410004 159,110001 158,320007 7630800,000000
JNJ 2021-01-14 160,449997 161,949997 159,610001 158,660004 10030800,000000
JNJ 2021-01-13 158,229996 158,460007 156,750000 155,940002 6643100,000000
JNJ 2021-01-12 159,149994 159,660004 157,330002 156,179993 6903200,000000
JNJ 2021-01-11 160,559998 161,320007 158,770004 157,399994 7066200,000000
JNJ 2021-01-08 160,509995 161,100006 159,880005 158,059998 8228900,000000
JNJ 2021-01-07 159,000000 161,029999 158,350006 158,389999 7747200,000000
JNJ 2021-01-06 157,240005 160,229996 156,720001 157,850006 8230100,000000
JNJ 2021-01-05 156,250000 158,759995 155,070007 156,380005 9602300,000000
JNJ 2021-01-04 157,240005 157,380005 154,130005 154,570007 11765900,000000
JNJ 2020-12-31 156,529999 157,660004 155,110001 155,429993 5099900,000000
JNJ 2020-12-30 154,740005 156,380005 154,600006 154,119995 5412800,000000
JNJ 2020-12-29 154,110001 154,929993 153,800003 152,240005 5212000,000000
JNJ 2020-12-28 153,320007 153,869995 152,300003 151,300003 3855500,000000
JNJ 2020-12-24 151,850006 153,039993 151,820007 150,589996 2114900,000000
JNJ 2020-12-23 152,800003 153,600006 151,899994 150,059998 4607300,000000
JNJ 2020-12-22 152,399994 153,899994 151,860001 150,830002 4699500,000000
JNJ 2020-12-21 152,009995 153,410004 150,050003 151,130005 7893400,000000
JNJ 2020-12-18 153,649994 155,100006 151,669998 152,600006 17137200,000000
JNJ 2020-12-17 150,089996 153,889999 149,960007 151,720001 9920300,000000
JNJ 2020-12-16 150,199997 150,919998 149,550003 147,820007 8486100,000000
JNJ 2020-12-15 150,000000 150,750000 149,529999 148,710007 7612600,000000
JNJ 2020-12-14 153,250000 153,479996 148,990005 147,229996 8547300,000000
JNJ 2020-12-11 151,529999 153,410004 151,229996 151,059998 5977400,000000
JNJ 2020-12-10 152,820007 152,979996 151,679993 150,369995 7392900,000000
JNJ 2020-12-09 152,830002 153,500000 151,759995 151,210007 8440100,000000
JNJ 2020-12-08 150,000000 152,139999 149,550003 149,679993 8339800,000000
JNJ 2020-12-07 149,350006 149,910004 148,509995 147,130005 6634700,000000
JNJ 2020-12-04 149,789993 150,309998 149,270004 148,410004 6747100,000000
JNJ 2020-12-03 148,039993 149,580002 147,690002 147,160004 7310500,000000
JNJ 2020-12-02 147,850006 149,710007 147,699997 146,309998 7745500,000000
JNJ 2020-12-01 146,289993 149,130005 145,860001 145,630005 9738200,000000
JNJ 2020-11-30 144,229996 144,860001 143,059998 142,889999 15663200,000000
JNJ 2020-11-27 144,500000 144,660004 143,220001 142,220001 3059000,000000
JNJ 2020-11-25 144,059998 144,169998 142,860001 141,899994 7594600,000000
JNJ 2020-11-24 144,000000 144,759995 143,610001 142,089996 11034800,000000
JNJ 2020-11-23 146,009995 146,009995 143,039993 142,089996 7318300,000000
JNJ 2020-11-20 147,050003 147,940002 146,130005 143,550003 6354900,000000
JNJ 2020-11-19 147,300003 147,460007 145,589996 144,320007 7987700,000000
JNJ 2020-11-18 148,869995 149,759995 147,369995 144,539993 6661000,000000
JNJ 2020-11-17 150,000000 150,630005 149,119995 146,490005 7297700,000000
JNJ 2020-11-16 150,919998 151,300003 149,800003 147,960007 6266400,000000
JNJ 2020-11-13 149,089996 150,410004 148,410004 147,029999 5893500,000000
JNJ 2020-11-12 147,610001 148,649994 146,750000 145,460007 4710300,000000
JNJ 2020-11-11 149,169998 149,199997 146,860001 144,970001 6382400,000000
JNJ 2020-11-10 147,250000 148,750000 146,259995 145,440002 7386500,000000
JNJ 2020-11-09 148,429993 148,990005 144,919998 143,279999 12351600,000000
JNJ 2020-11-06 140,399994 143,190002 139,649994 139,520004 5942500,000000
JNJ 2020-11-05 140,550003 141,830002 139,259995 137,080002 8016200,000000
JNJ 2020-11-04 139,490005 142,539993 138,699997 136,729996 10263500,000000
JNJ 2020-11-03 140,020004 140,960007 137,779999 135,839996 6363000,000000
JNJ 2020-11-02 138,979996 139,009995 137,490005 136,029999 7088000,000000
JNJ 2020-10-30 136,679993 137,539993 133,649994 134,479996 7364100,000000
JNJ 2020-10-29 138,000000 138,699997 136,050003 134,559998 7205400,000000
JNJ 2020-10-28 141,429993 141,979996 138,179993 135,710007 8426100,000000
JNJ 2020-10-27 143,740005 144,289993 142,919998 140,410004 4890100,000000
JNJ 2020-10-26 144,429993 144,770004 142,750000 141,210007 6929500,000000
JNJ 2020-10-23 145,880005 147,470001 144,350006 142,460007 4154400,000000
JNJ 2020-10-22 144,160004 145,690002 143,839996 142,300003 5279700,000000
JNJ 2020-10-21 144,119995 145,339996 143,910004 141,169998 5221300,000000
JNJ 2020-10-20 144,660004 145,750000 144,119995 141,779999 5325400,000000
JNJ 2020-10-19 148,529999 148,899994 144,130005 141,550003 7250800,000000
JNJ 2020-10-16 147,600006 148,759995 147,009995 145,259995 6097000,000000
JNJ 2020-10-15 147,479996 147,899994 146,330002 144,369995 5978600,000000
JNJ 2020-10-14 148,820007 149,029999 147,389999 145,259995 7706400,000000
JNJ 2020-10-13 149,000000 150,119995 147,770004 145,520004 11057600,000000
JNJ 2020-10-12 151,600006 153,139999 151,020004 148,929993 7273200,000000
JNJ 2020-10-09 149,649994 151,479996 149,449997 148,080002 5054100,000000
JNJ 2020-10-08 148,500000 149,850006 148,039993 146,039993 4413500,000000
JNJ 2020-10-07 146,490005 148,229996 145,809998 145,039993 5603100,000000
JNJ 2020-10-06 148,279999 148,610001 145,869995 143,460007 5118200,000000
JNJ 2020-10-05 147,000000 148,380005 146,419998 145,389999 4992800,000000
JNJ 2020-10-02 146,210007 148,410004 145,830002 143,440002 5485600,000000
JNJ 2020-10-01 149,309998 149,649994 146,460007 144,500000 6457800,000000
JNJ 2020-09-30 147,449997 149,729996 146,839996 146,029999 8487700,000000
JNJ 2020-09-29 147,600006 147,919998 146,059998 144,240005 6768600,000000
JNJ 2020-09-28 146,729996 148,289993 146,419998 144,289993 5843200,000000
JNJ 2020-09-25 144,000000 146,250000 143,889999 142,869995 5531200,000000
JNJ 2020-09-24 144,559998 145,250000 143,339996 141,899994 5614800,000000
JNJ 2020-09-23 147,479996 147,550003 144,380005 141,669998 8784400,000000
JNJ 2020-09-22 144,690002 145,350006 143,720001 141,440002 5295900,000000
JNJ 2020-09-21 147,580002 147,929993 142,960007 142,320007 7574500,000000
JNJ 2020-09-18 146,509995 149,649994 146,199997 146,320007 12174000,000000
JNJ 2020-09-17 148,039993 148,630005 146,050003 144,350006 5461400,000000
JNJ 2020-09-16 149,389999 150,059998 148,350006 145,550003 4323000,000000
JNJ 2020-09-15 149,449997 150,589996 148,520004 146,039993 3658800,000000
JNJ 2020-09-14 148,119995 149,470001 148,009995 145,509995 4375800,000000
JNJ 2020-09-11 147,050003 148,529999 146,630005 144,949997 3934700,000000
JNJ 2020-09-10 149,250000 149,779999 146,520004 144,089996 6191800,000000
JNJ 2020-09-09 148,149994 151,100006 148,119995 146,830002 6960700,000000
JNJ 2020-09-08 150,250000 150,889999 146,899994 144,440002 8756800,000000
JNJ 2020-09-04 150,169998 150,949997 147,130005 145,740005 7200100,000000
JNJ 2020-09-03 154,830002 155,470001 148,300003 146,679993 8672800,000000
JNJ 2020-09-02 150,789993 154,330002 149,250000 150,880005 6881900,000000
JNJ 2020-09-01 153,869995 154,080002 150,070007 148,610001 6307700,000000
JNJ 2020-08-31 153,000000 154,399994 152,259995 150,470001 6362700,000000
JNJ 2020-08-28 152,740005 153,699997 151,899994 150,690002 5395700,000000
JNJ 2020-08-27 152,419998 153,259995 151,889999 150,050003 5575400,000000
JNJ 2020-08-26 151,860001 152,649994 150,639999 149,380005 8008300,000000
JNJ 2020-08-25 152,779999 153,070007 151,539993 149,139999 3863500,000000
JNJ 2020-08-24 152,740005 152,899994 150,350006 149,229996 5387900,000000
JNJ 2020-08-21 151,779999 153,649994 150,589996 148,839996 6722800,000000
JNJ 2020-08-20 149,750000 151,580002 149,550003 147,529999 4874700,000000
JNJ 2020-08-19 149,580002 151,580002 149,320007 146,529999 7816300,000000
JNJ 2020-08-18 149,259995 150,100006 148,570007 146,240005 4322600,000000
JNJ 2020-08-17 148,320007 150,229996 148,229996 145,169998 4306900,000000
JNJ 2020-08-14 147,610001 149,339996 147,580002 144,440002 4240200,000000
JNJ 2020-08-13 148,539993 149,190002 147,529999 144,199997 5155500,000000
JNJ 2020-08-12 147,539993 150,240005 147,490005 145,820007 5257300,000000
JNJ 2020-08-11 149,139999 149,229996 146,369995 143,199997 6388400,000000
JNJ 2020-08-10 148,860001 149,009995 147,720001 144,229996 4096600,000000
JNJ 2020-08-07 147,509995 148,649994 147,149994 144,789993 3635100,000000
JNJ 2020-08-06 148,399994 149,250000 146,500000 143,759995 4837900,000000
JNJ 2020-08-05 149,100006 149,309998 147,800003 144,589996 5467500,000000
JNJ 2020-08-04 146,990005 147,220001 145,820007 143,440002 4162200,000000
JNJ 2020-08-03 146,389999 147,789993 146,149994 143,570007 4078700,000000
JNJ 2020-07-31 146,660004 147,449997 143,960007 142,020004 8259600,000000
JNJ 2020-07-30 147,440002 147,500000 146,139999 143,070007 5922500,000000
JNJ 2020-07-29 146,389999 147,470001 146,070007 142,779999 4489100,000000
JNJ 2020-07-28 147,399994 147,990005 146,750000 143,059998 4842200,000000
JNJ 2020-07-27 147,369995 148,919998 146,860001 143,399994 5675200,000000
JNJ 2020-07-24 150,500000 150,600006 147,029999 144,320007 5405900,000000
JNJ 2020-07-23 150,210007 150,850006 149,279999 145,770004 6566300,000000
JNJ 2020-07-22 149,929993 150,410004 147,850006 146,160004 5910200,000000
JNJ 2020-07-21 149,600006 151,669998 149,500000 145,899994 5575900,000000
JNJ 2020-07-20 150,229996 150,320007 148,429993 145,759995 6191500,000000
JNJ 2020-07-17 150,000000 150,580002 148,690002 145,520004 7441100,000000
JNJ 2020-07-16 148,679993 149,339996 146,679993 145,419998 9304700,000000
JNJ 2020-07-15 149,729996 150,210007 148,229996 144,460007 8512800,000000
JNJ 2020-07-14 145,320007 148,389999 145,259995 144,119995 7447100,000000
JNJ 2020-07-13 143,610001 146,639999 143,279999 141,479996 6951900,000000
JNJ 2020-07-10 142,750000 142,869995 141,429993 138,720001 4282400,000000
JNJ 2020-07-09 142,759995 144,429993 140,580002 138,830002 5738600,000000
JNJ 2020-07-08 142,869995 143,389999 141,699997 139,589996 6257400,000000
JNJ 2020-07-07 141,389999 143,970001 141,229996 139,179993 5622600,000000
JNJ 2020-07-06 142,169998 143,770004 141,880005 139,309998 6156400,000000
JNJ 2020-07-02 141,250000 141,839996 140,330002 137,350006 5152200,000000
JNJ 2020-07-01 140,690002 141,389999 140,059998 136,779999 6174800,000000
JNJ 2020-06-30 139,399994 141,020004 137,839996 137,020004 7738300,000000
JNJ 2020-06-29 138,740005 139,699997 137,979996 135,470001 5309800,000000
JNJ 2020-06-26 139,529999 139,600006 137,020004 134,270004 12849700,000000
JNJ 2020-06-25 140,570007 140,570007 137,539993 136,089996 7421200,000000
JNJ 2020-06-24 141,490005 142,190002 138,720001 136,229996 8211200,000000
JNJ 2020-06-23 143,740005 144,080002 142,679993 139,190002 5921600,000000
JNJ 2020-06-22 143,470001 143,660004 142,029999 139,710007 5285600,000000
JNJ 2020-06-19 145,789993 145,880005 143,250000 140,139999 12206900,000000
JNJ 2020-06-18 142,520004 144,119995 141,869995 139,729996 4797400,000000
JNJ 2020-06-17 144,899994 145,419998 143,470001 140,320007 5100100,000000
JNJ 2020-06-16 144,089996 145,419998 142,770004 140,750000 7579100,000000
JNJ 2020-06-15 141,000000 142,399994 139,389999 137,630005 8649600,000000
JNJ 2020-06-12 142,839996 143,710007 140,279999 138,500000 8687400,000000
JNJ 2020-06-11 148,580002 149,169998 140,750000 137,259995 11913300,000000
JNJ 2020-06-10 146,600006 150,029999 146,600006 144,009995 10137100,000000
JNJ 2020-06-09 148,250000 149,330002 145,649994 142,210007 8247200,000000
JNJ 2020-06-08 145,880005 147,610001 145,740005 143,000000 7555600,000000
JNJ 2020-06-05 147,690002 149,639999 146,600006 143,520004 9725400,000000
JNJ 2020-06-04 146,800003 148,369995 145,580002 142,960007 8170500,000000
JNJ 2020-06-03 148,520004 149,139999 146,449997 144,839996 6339500,000000
JNJ 2020-06-02 147,059998 148,350006 146,119995 144,449997 6078300,000000
JNJ 2020-06-01 147,289993 148,339996 146,009995 143,410004 6141800,000000
JPM 2022-06-27 118,059998 118,269997 115,648499 116,379997 11280485,000000
JPM 2022-06-24 113,230003 117,820000 112,839996 117,320000 14841090,000000
JPM 2022-06-23 115,010002 115,050003 111,487000 113,919998 11851541,000000
JPM 2022-06-22 114,879997 116,199898 114,389999 115,180000 9848572,000000
JPM 2022-06-21 115,864998 117,029999 115,050003 115,830002 11674647,000000
JPM 2022-06-17 113,540001 114,629997 112,160004 113,029999 28225160,000000
JPM 2022-06-16 113,860001 114,259300 111,870003 113,430000 16566893,000000
JPM 2022-06-15 115,620003 116,940002 113,168297 115,410004 14083548,000000
JPM 2022-06-14 115,550003 117,303200 113,220001 114,059998 12749961,000000
JPM 2022-06-13 116,860001 117,940002 115,059998 115,989998 15652024,000000
JPM 2022-06-10 122,589996 123,400002 119,320000 119,550003 12339126,000000
JPM 2022-06-09 127,370003 128,100006 125,260002 125,309998 11993743,000000
JPM 2022-06-08 129,000000 129,449997 126,900002 128,000000 8422110,000000
JPM 2022-06-07 128,830002 130,320007 128,615906 130,070007 6323184,000000
JPM 2022-06-06 131,089996 132,389999 129,460007 129,729996 7788085,000000
JPM 2022-06-03 131,210007 131,770004 129,990005 130,160004 8280114,000000
JPM 2022-06-02 129,899994 132,000000 128,669998 132,000000 8363267,000000
JPM 2022-06-01 132,869995 132,869995 128,669998 129,910004 10303458,000000
JPM 2022-05-31 130,179993 133,149994 129,710007 132,229996 16985346,000000
JPM 2022-05-27 130,160004 131,270004 129,139999 131,270004 11177759,000000
JPM 2022-05-26 128,369995 130,190002 128,289993 129,440002 15659320,000000
JPM 2022-05-25 126,279999 127,860001 125,169998 127,239998 12154968,000000
JPM 2022-05-24 126,279999 126,699997 125,169998 125,699997 4962445,000000
JPM 2022-05-23 120,459999 126,570000 120,449997 124,599998 24376724,000000
JPM 2022-05-20 119,459999 119,669998 115,019997 117,339996 13130293,000000
JPM 2022-05-19 118,190002 119,650002 117,629997 118,309998 12761000,000000
JPM 2022-05-18 121,300003 121,970001 119,529999 120,089996 12664912,000000
JPM 2022-05-17 121,040001 122,959999 120,809998 122,180000 11153236,000000
JPM 2022-05-13 119,410004 120,250000 117,959999 119,089996 10443203,000000
JPM 2022-05-12 117,000000 118,300003 115,370003 118,040001 16318801,000000
JPM 2022-05-11 119,300003 122,889999 117,940002 118,139999 14364797,000000
JPM 2022-05-10 123,110001 123,779999 117,559998 118,889999 16382441,000000
JPM 2022-05-09 122,110001 123,309998 120,500000 121,860001 14159762,000000
JPM 2022-05-06 123,800003 124,290001 121,180000 123,720001 14060209,000000
JPM 2022-05-05 125,250000 126,099998 122,160004 123,919998 14840848,000000
JPM 2022-05-04 122,800003 127,400002 122,739998 127,099998 16831296,000000
JPM 2022-05-03 121,529999 124,169998 120,779999 123,029999 15073509,000000
JPM 2022-05-02 119,879997 120,709999 118,220001 120,449997 18539698,000000
JPM 2022-04-29 123,050003 123,610001 118,900002 119,360001 14533782,000000
JPM 2022-04-27 122,330002 123,559998 121,220001 121,419998 17175256,000000
JPM 2022-04-26 124,639999 126,410004 122,870003 123,019997 16580046,000000
JPM 2022-04-25 126,010002 127,110001 123,110001 126,769997 16793882,000000
JPM 2022-04-22 130,279999 130,520004 126,690002 126,809998 10236978,000000
JPM 2022-04-21 132,220001 132,809998 129,960007 130,559998 11863965,000000
JPM 2022-04-20 132,520004 133,509995 131,339996 131,580002 11622932,000000
JPM 2022-04-19 128,449997 131,320007 128,229996 131,119995 14144829,000000
JPM 2022-04-18 125,669998 129,240005 125,629997 128,460007 11675738,000000
JPM 2022-04-14 126,500000 128,300003 125,019997 126,120003 18007012,000000
JPM 2022-04-13 126,940002 129,250000 126,010002 127,300003 30321232,000000
JPM 2022-04-12 132,139999 134,580002 130,699997 131,539993 11185194,000000
JPM 2022-04-11 133,000000 134,899994 132,570007 133,000000 9928705,000000
JPM 2022-04-08 131,669998 133,899994 131,490005 133,490005 12651800,000000
JPM 2022-04-07 130,949997 131,919998 128,729996 131,089996 12988145,000000
JPM 2022-04-06 131,580002 132,559998 130,960007 131,490005 12446529,000000
JPM 2022-04-05 134,070007 135,399994 133,009995 133,339996 11915360,000000
JPM 2022-04-04 134,119995 136,940002 132,889999 135,910004 16850120,000000
JPM 2022-04-01 137,399994 137,410004 133,800003 135,309998 15300120,000000
JPM 2022-03-31 139,830002 140,350006 136,259995 136,320007 17020852,000000
JPM 2022-03-30 141,899994 142,119995 139,910004 140,539993 8484438,000000
JPM 2022-03-29 143,350006 143,600006 140,240005 141,179993 10635929,000000
JPM 2022-03-28 140,000000 140,970001 137,899994 140,869995 10384750,000000
JPM 2022-03-25 141,089996 143,169998 140,800003 141,919998 8386416,000000
JPM 2022-03-24 140,979996 140,710007 139,130005 140,690002 10008162,000000
JPM 2022-03-23 140,979996 141,589996 139,199997 139,779999 10583689,000000
JPM 2022-03-22 142,270004 143,929993 141,720001 142,619995 13455367,000000
JPM 2022-03-21 140,350006 140,729996 138,729996 139,649994 12444267,000000
JPM 2022-03-18 140,190002 140,580002 138,470001 140,100006 13193469,000000
JPM 2022-03-17 136,860001 140,190002 135,919998 140,149994 16686909,000000
JPM 2022-03-16 134,869995 138,490005 134,429993 138,399994 20114880,000000
JPM 2022-03-15 131,800003 133,550003 131,130005 132,479996 14785369,000000
JPM 2022-03-14 129,460007 132,919998 129,229996 130,169998 15329038,000000
JPM 2022-03-11 132,490005 134,080002 128,419998 128,889999 18902580,000000
JPM 2022-03-10 131,860001 133,440002 130,339996 131,860001 15456276,000000
JPM 2022-03-09 132,899994 135,240005 132,440002 133,440002 17045398,000000
JPM 2022-03-08 129,639999 131,789993 127,269997 128,300003 16732220,000000
JPM 2022-03-07 132,169998 132,690002 128,949997 129,210007 26502568,000000
JPM 2022-03-04 134,940002 135,419998 132,399994 134,399994 20990760,000000
JPM 2022-03-03 139,839996 140,979996 137,070007 138,289993 13894937,000000
JPM 2022-03-02 137,289993 140,039993 136,610001 139,279999 18486440,000000
JPM 2022-03-01 140,039993 140,479996 133,580002 136,449997 33462140,000000
JPM 2022-02-28 143,550003 145,059998 140,880005 141,800003 29448580,000000
JPM 2022-02-25 145,250000 150,130005 144,910004 147,970001 15293801,000000
JPM 2022-02-24 142,940002 144,990005 139,779999 144,550003 25612480,000000
JPM 2022-02-23 153,119995 153,300003 147,970001 148,690002 11539479,000000
JPM 2022-02-22 150,600006 153,240005 150,410004 151,869995 11331511,000000
JPM 2022-02-18 152,130005 154,130005 151,130005 152,139999 11733315,000000
JPM 2022-02-17 153,000000 153,729996 150,669998 151,429993 9621551,000000
JPM 2022-02-16 153,740005 156,100006 153,740005 155,000000 8592627,000000
JPM 2022-02-15 154,509995 155,919998 153,860001 154,720001 9370256,000000
JPM 2022-02-14 152,729996 153,679993 150,320007 152,490005 15079963,000000
JPM 2022-02-11 155,610001 158,190002 152,979996 153,919998 13116656,000000
JPM 2022-02-10 156,660004 159,029999 155,220001 155,949997 15675762,000000
JPM 2022-02-09 156,589996 157,429993 155,820007 156,600006 9082130,000000
JPM 2022-02-08 155,000000 158,479996 154,800003 155,949997 16977704,000000
JPM 2022-02-07 153,270004 153,619995 150,850006 153,070007 12334744,000000
JPM 2022-02-04 149,100006 153,490005 148,770004 152,559998 16640307,000000
JPM 2022-02-03 150,000000 151,649994 148,289993 148,699997 11795222,000000
JPM 2022-02-02 150,500000 150,910004 148,080002 149,940002 10455974,000000
JPM 2022-02-01 148,690002 151,470001 148,320007 151,149994 14477952,000000
JPM 2022-01-31 145,639999 148,789993 144,669998 148,600006 11152301,000000
JPM 2022-01-28 144,190002 146,759995 142,169998 146,610001 14018692,000000
JPM 2022-01-27 149,419998 150,369995 144,130005 145,309998 17544524,000000
JPM 2022-01-26 148,720001 150,570007 145,960007 147,919998 19554376,000000
JPM 2022-01-25 143,649994 146,850006 140,789993 146,529999 18879624,000000
JPM 2022-01-24 142,279999 145,470001 139,570007 144,949997 28503120,000000
JPM 2022-01-21 147,500000 147,509995 144,270004 145,080002 20275604,000000
JPM 2022-01-20 148,990005 150,610001 147,360001 147,660004 14860843,000000
JPM 2022-01-19 151,570007 152,229996 148,550003 148,929993 22342068,000000
JPM 2022-01-18 155,779999 155,550003 150,539993 151,270004 32253172,000000
JPM 2022-01-14 160,759995 161,029999 156,899994 157,889999 40158360,000000
JPM 2022-01-13 168,339996 169,809998 167,910004 168,229996 13224151,000000
JPM 2022-01-12 168,460007 169,589996 167,179993 168,440002 12556357,000000
JPM 2022-01-11 168,259995 168,520004 166,320007 167,490005 11854115,000000
JPM 2022-01-10 169,070007 169,289993 165,539993 167,320007 12911850,000000
JPM 2022-01-07 165,660004 167,529999 165,080002 167,160004 10792579,000000
JPM 2022-01-06 166,910004 167,369995 163,869995 165,520004 12707280,000000
JPM 2022-01-05 167,820007 168,360001 163,729996 163,779999 16222541,000000
JPM 2022-01-04 164,309998 168,580002 164,229996 167,830002 19888088,000000
JPM 2022-01-03 159,860001 162,639999 159,509995 161,699997 12065836,000000
JPM 2021-12-31 158,449997 159,289993 157,960007 158,350006 5526359,000000
JPM 2021-12-30 159,110001 160,240005 158,369995 158,479996 6242138,000000
JPM 2021-12-29 158,850006 159,630005 158,149994 158,559998 4448647,000000
JPM 2021-12-28 158,199997 160,149994 158,080002 158,639999 5879140,000000
JPM 2021-12-27 157,600006 158,199997 156,339996 158,160004 5917133,000000
JPM 2021-12-23 157,610001 159,119995 157,210007 157,259995 7251744,000000
JPM 2021-12-22 155,750000 157,050003 155,259995 156,699997 7216449,000000
JPM 2021-12-21 155,410004 157,179993 155,089996 156,089996 10104384,000000
JPM 2021-12-20 154,509995 154,699997 151,839996 153,940002 14135204,000000
JPM 2021-12-17 159,320007 159,380005 155,179993 156,759995 27953904,000000
JPM 2021-12-16 160,389999 161,820007 158,699997 160,410004 18745326,000000
JPM 2021-12-15 159,850006 159,740005 157,369995 157,940002 13922802,000000
JPM 2021-12-14 157,449997 160,880005 157,750000 159,130005 9388120,000000
JPM 2021-12-13 159,500000 159,789993 157,279999 157,919998 12063933,000000
JPM 2021-12-10 161,320007 161,699997 159,130005 159,820007 9955779,000000
JPM 2021-12-09 159,649994 160,929993 158,649994 160,460007 10349028,000000
JPM 2021-12-08 162,660004 163,270004 160,169998 160,669998 8887084,000000
JPM 2021-12-07 161,880005 163,389999 161,160004 162,570007 9030268,000000
JPM 2021-12-06 161,009995 162,610001 159,460007 160,160004 10681329,000000
JPM 2021-12-03 161,500000 161,830002 157,190002 158,289993 11621911,000000
JPM 2021-12-02 159,830002 163,250000 158,800003 161,229996 9706426,000000
JPM 2021-12-01 161,000000 163,259995 157,800003 157,889999 12249711,000000
JPM 2021-11-30 159,149994 160,630005 158,289993 158,830002 17071116,000000
JPM 2021-11-29 163,309998 164,779999 159,820007 161,229996 11049301,000000
JPM 2021-11-26 162,139999 162,649994 158,820007 161,929993 13353466,000000
JPM 2021-11-24 168,460007 169,440002 166,440002 166,960007 8706416,000000
JPM 2021-11-23 165,500000 168,550003 165,369995 168,279999 11538954,000000
JPM 2021-11-22 164,160004 165,979996 162,990005 164,350006 13803597,000000
JPM 2021-11-19 161,300003 162,110001 159,449997 160,919998 11110572,000000
JPM 2021-11-18 164,389999 164,850006 162,570007 163,050003 7984174,000000
JPM 2021-11-17 165,210007 165,559998 163,389999 164,470001 8605619,000000
JPM 2021-11-16 167,059998 167,070007 165,119995 165,360001 9329217,000000
JPM 2021-11-15 167,210007 167,789993 166,000000 166,559998 6259062,000000
JPM 2021-11-12 167,649994 167,740005 165,720001 166,860001 8099598,000000
JPM 2021-11-11 167,520004 168,679993 166,899994 167,610001 5652754,000000
JPM 2021-11-10 167,449997 168,949997 167,089996 167,600006 5494501,000000
JPM 2021-11-09 167,350006 168,470001 166,600006 167,779999 6546575,000000
JPM 2021-11-08 169,050003 170,919998 168,740005 169,059998 5932611,000000
JPM 2021-11-05 168,899994 170,089996 167,410004 168,050003 7636148,000000
JPM 2021-11-04 170,000000 170,199997 166,490005 168,289993 9396528,000000
JPM 2021-11-03 170,130005 171,130005 169,149994 170,529999 7854631,000000
JPM 2021-11-02 169,800003 171,660004 168,919998 170,470001 5931731,000000
JPM 2021-11-01 172,039993 172,330002 169,009995 169,800003 6253271,000000
JPM 2021-10-29 171,179993 172,240005 169,399994 169,889999 8138433,000000
JPM 2021-10-28 168,300003 170,509995 167,960007 170,360001 7055833,000000
JPM 2021-10-27 170,320007 170,690002 167,339996 167,830002 9485144,000000
JPM 2021-10-26 171,000000 172,490005 170,539993 171,399994 7103653,000000
JPM 2021-10-25 172,710007 172,949997 170,490005 170,940002 9364582,000000
JPM 2021-10-22 170,029999 172,080002 169,699997 171,779999 7249969,000000
JPM 2021-10-21 170,759995 171,330002 168,679993 169,500000 8063129,000000
JPM 2021-10-20 168,300003 170,860001 167,470001 170,839996 8173585,000000
JPM 2021-10-19 167,399994 168,649994 166,580002 168,570007 7636987,000000
JPM 2021-10-18 166,479996 168,610001 165,919998 166,550003 12559404,000000
JPM 2021-10-15 165,350006 167,169998 164,160004 166,610001 14267441,000000
JPM 2021-10-14 161,750000 164,009995 160,089996 163,470001 14001355,000000
JPM 2021-10-13 164,070007 165,380005 160,600006 161,000000 22412224,000000
JPM 2021-10-12 165,750000 166,690002 164,770004 165,360001 12640574,000000
JPM 2021-10-11 170,800003 171,289993 166,460007 166,639999 12136436,000000
JPM 2021-10-08 170,020004 171,330002 169,289993 170,220001 8179573,000000
JPM 2021-10-07 171,199997 171,509995 169,550003 170,089996 9120311,000000
JPM 2021-10-06 167,990005 169,100006 166,000000 169,020004 8357241,000000
JPM 2021-10-05 167,210007 170,139999 166,679993 168,660004 11655854,000000
JPM 2021-10-04 166,970001 170,440002 165,729996 166,949997 13706797,000000
JPM 2021-10-01 164,000000 168,300003 163,600006 167,130005 11122334,000000
JPM 2021-09-30 166,919998 166,949997 162,789993 163,690002 12538124,000000
JPM 2021-09-29 166,210007 166,899994 165,039993 165,949997 7724398,000000
JPM 2021-09-28 167,699997 169,300003 165,660004 166,080002 12885400,000000
JPM 2021-09-27 165,000000 167,399994 164,610001 166,979996 13067324,000000
JPM 2021-09-24 161,440002 163,589996 160,820007 163,039993 10090810,000000
JPM 2021-09-23 158,000000 161,710007 157,679993 161,179993 12326688,000000
JPM 2021-09-22 155,199997 157,250000 155,100006 155,910004 10224223,000000
JPM 2021-09-21 153,529999 154,509995 152,580002 152,979996 7322024,000000
JPM 2021-09-20 153,889999 154,559998 150,490005 152,960007 12712395,000000
JPM 2021-09-17 157,380005 159,009995 157,000000 157,679993 23263468,000000
JPM 2021-09-16 159,410004 160,839996 157,220001 158,089996 10880895,000000
JPM 2021-09-15 156,720001 158,690002 156,479996 158,160004 11331844,000000
JPM 2021-09-14 160,449997 161,330002 156,259995 157,070007 10779431,000000
JPM 2021-09-13 158,529999 160,050003 158,070007 159,860001 10052807,000000
JPM 2021-09-10 160,559998 160,759995 157,220001 157,360001 8109259,000000
JPM 2021-09-09 158,270004 160,830002 158,089996 159,190002 7404334,000000
JPM 2021-09-08 158,889999 159,570007 158,050003 158,500000 6801299,000000
JPM 2021-09-07 159,990005 161,380005 158,960007 159,210007 8925154,000000
JPM 2021-09-03 160,389999 160,889999 159,149994 159,490005 7438684,000000
JPM 2021-09-02 160,020004 161,610001 159,440002 160,460007 8605990,000000
JPM 2021-09-01 160,220001 160,759995 158,970001 159,720001 8559498,000000
JPM 2021-08-31 160,440002 161,369995 159,360001 159,949997 11920718,000000
JPM 2021-08-30 163,210007 163,490005 159,889999 160,440002 7856809,000000
JPM 2021-08-27 161,750000 163,149994 161,259995 163,050003 8599755,000000
JPM 2021-08-26 162,259995 163,830002 161,149994 161,750000 11019532,000000
JPM 2021-08-25 158,509995 161,779999 157,809998 160,919998 11294953,000000
JPM 2021-08-24 157,000000 158,550003 156,899994 157,669998 7589117,000000
JPM 2021-08-23 155,330002 157,089996 155,259995 156,699997 7650945,000000
JPM 2021-08-20 154,350006 154,899994 153,160004 154,720001 6681247,000000
JPM 2021-08-19 153,160004 155,550003 153,009995 154,279999 9328280,000000
JPM 2021-08-18 156,309998 158,009995 155,350006 155,580002 7997687,000000
JPM 2021-08-17 157,570007 158,850006 155,279999 157,009995 8391702,000000
JPM 2021-08-16 158,940002 159,029999 156,779999 158,929993 8707223,000000
JPM 2021-08-13 161,789993 162,130005 159,570007 159,979996 8953523,000000
JPM 2021-08-12 161,880005 162,350006 160,550003 161,789993 8849610,000000
JPM 2021-08-11 160,000000 161,500000 159,080002 161,160004 9081244,000000
JPM 2021-08-10 156,740005 159,979996 156,309998 159,259995 8463355,000000
JPM 2021-08-09 15752,000000 158,550003 156,270004 157,330002 8960701,000000
JPM 2021-08-06 155,190002 157,809998 155,110001 157,500000 13031748,000000
JPM 2021-08-05 152,279999 153,679993 152,009995 153,149994 8791761,000000
JPM 2021-08-04 151,250000 153,360001 150,910004 151,240005 9535927,000000
JPM 2021-08-03 151,949997 153,320007 149,520004 152,889999 9959403,000000
JPM 2021-08-02 152,029999 154,449997 151,070007 151,169998 9966128,000000
JPM 2021-07-30 152,580002 153,669998 151,199997 151,779999 9775907,000000
JPM 2021-07-29 153,139999 153,869995 151,919998 153,000000 9048750,000000
JPM 2021-07-28 152,289993 152,770004 150,880005 151,699997 9094029,000000
JPM 2021-07-27 150,399994 152,490005 149,809998 151,449997 11142817,000000
JPM 2021-07-26 150,190002 151,960007 150,039993 151,649994 8109238,000000
JPM 2021-07-23 151,479996 152,839996 150,250000 150,639999 9553676,000000
JPM 2021-07-22 152,880005 153,399994 149,970001 150,929993 9450327,000000
JPM 2021-07-21 152,880005 153,399994 151,279999 151,789993 2349783,000000
JPM 2021-07-20 146,520004 151,119995 146,330002 149,710007 14573466,000000
JPM 2021-07-19 148,550003 149,800003 145,710007 146,970001 21563616,000000
JPM 2021-07-16 153,899994 156,279999 151,020004 151,910004 13435519,000000
JPM 2021-07-15 153,899994 156,529999 153,710007 155,460007 11532256,000000
JPM 2021-07-14 155,949997 157,279999 152,949997 155,119995 14610317,000000
JPM 2021-07-13 156,050003 157,389999 153,500000 155,649994 22650612,000000
JPM 2021-07-12 154,350006 159,160004 153,960007 158,000000 18708710,000000
JPM 2021-07-09 153,050003 156,149994 152,580002 155,770004 13694523,000000
JPM 2021-07-08 151,610001 152,529999 150,039993 150,940002 17499640,000000
JPM 2021-07-07 152,009995 154,279999 151,570007 153,589996 11822673,000000
JPM 2021-07-06 155,779999 155,779999 152,350006 153,410004 15070480,000000
JPM 2021-07-02 155,949997 156,320007 155,130005 156,029999 11420408,000000
JPM 2021-07-01 156,259995 157,130005 155,429993 157,080002 10453534,000000
JPM 2021-06-30 153,750000 156,070007 153,710007 155,539993 11708768,000000
JPM 2021-06-29 155,000000 156,309998 153,619995 154,139999 13820872,000000
JPM 2021-06-28 153,699997 154,479996 152,119995 154,330002 13218128,000000
JPM 2021-06-25 151,919998 154,490005 151,669998 154,050003 15484922,000000
JPM 2021-06-24 151,919998 153,119995 151,220001 152,509995 13647299,000000
JPM 2021-06-23 150,199997 152,039993 150,089996 151,119995 12492480,000000
JPM 2021-06-22 150,600006 150,970001 148,660004 150,210007 13954206,000000
JPM 2021-06-21 149,080002 151,199997 149,020004 150,429993 18041486,000000
JPM 2021-06-18 149,300003 149,679993 147,570007 147,919998 43516060,000000
JPM 2021-06-17 157,100006 157,460007 151,259995 151,759995 29142424,000000
JPM 2021-06-16 154,729996 157,619995 153,119995 156,270004 24773292,000000
JPM 2021-06-15 156,699997 156,919998 154,130005 155,179993 23271230,000000
JPM 2021-06-14 160,149994 160,320007 156,649994 157,570007 19529772,000000
JPM 2021-06-11 160,429993 161,179993 159,059998 160,289993 13379129,000000
JPM 2021-06-10 164,360001 165,240005 160,309998 160,399994 11531053,000000
JPM 2021-06-09 164,139999 164,199997 162,279999 162,940002 11577543,000000
JPM 2021-06-08 164,490005 165,750000 163,160004 165,000000 10363274,000000
JPM 2021-06-07 167,000000 167,100006 165,149994 165,660004 6143223,000000
JPM 2021-06-04 166,210007 166,669998 165,029999 166,440002 7918067,000000
JPM 2021-06-03 165,410004 167,240005 164,660004 166,169998 11430898,000000
JPM 2021-06-02 167,259995 167,440002 165,539993 166,059998 10150343,000000
JPM 2021-06-01 165,869995 166,910004 165,479996 166,050003 9049686,000000
JPM 2021-05-28 164,679993 164,940002 163,270004 164,240005 10294700,000000
JPM 2021-05-27 163,949997 164,750000 162,570007 164,350006 15707500,000000
JPM 2021-05-26 163,570007 163,740005 161,309998 161,830002 13058300,000000
JPM 2021-05-25 163,850006 165,699997 161,559998 161,850006 12609100,000000
JPM 2021-05-24 163,360001 164,229996 162,119995 163,539993 9440300,000000
JPM 2021-05-21 161,339996 163,220001 160,940002 162,660004 10204000,000000
JPM 2021-05-20 160,830002 161,860001 159,520004 160,830002 10426000,000000
JPM 2021-05-19 161,000000 161,179993 158,639999 161,110001 13278900,000000
JPM 2021-05-18 164,679993 165,500000 162,240005 162,350006 11098100,000000
JPM 2021-05-17 163,369995 164,850006 163,029999 164,669998 9886800,000000
JPM 2021-05-14 162,389999 164,449997 161,990005 164,009995 10581600,000000
JPM 2021-05-13 158,179993 162,449997 157,679993 161,500000 15395000,000000
JPM 2021-05-12 159,610001 160,779999 157,029999 157,449997 14381700,000000
JPM 2021-05-11 161,080002 162,389999 158,039993 158,539993 15451700,000000
JPM 2021-05-10 161,500000 163,729996 161,119995 161,220001 14014300,000000
JPM 2021-05-07 157,220001 161,500000 157,020004 161,240005 14255600,000000
JPM 2021-05-06 158,070007 160,820007 157,160004 160,690002 13542400,000000
JPM 2021-05-05 156,000000 158,279999 156,000000 157,520004 6938200,000000
JPM 2021-05-04 152,869995 155,639999 152,139999 155,479996 12977700,000000
JPM 2021-05-03 154,850006 155,479996 153,130005 153,360001 11801100,000000
JPM 2021-04-30 154,100006 154,490005 153,009995 153,809998 11703200,000000
JPM 2021-04-29 153,539993 155,279999 153,199997 155,190002 12976900,000000
JPM 2021-04-28 152,429993 152,889999 151,399994 152,229996 8943700,000000
JPM 2021-04-27 150,500000 151,570007 150,110001 151,250000 12821200,000000
JPM 2021-04-26 150,779999 152,460007 150,380005 150,559998 10799100,000000
JPM 2021-04-23 147,179993 151,130005 146,690002 150,190002 14041900,000000
JPM 2021-04-22 150,229996 150,300003 147,259995 147,369995 15256100,000000
JPM 2021-04-21 147,789993 150,610001 146,789993 150,539993 12236700,000000
JPM 2021-04-20 151,740005 151,750000 148,649994 149,270004 13716700,000000
JPM 2021-04-19 153,419998 153,880005 152,220001 152,649994 11900200,000000
JPM 2021-04-16 153,869995 154,509995 152,690002 153,300003 13773400,000000
JPM 2021-04-15 151,250000 152,199997 149,320007 152,169998 17694100,000000
JPM 2021-04-14 151,470001 153,830002 150,929993 151,210007 19939600,000000
JPM 2021-04-13 154,750000 155,199997 152,429993 154,089996 16113600,000000
JPM 2021-04-12 155,580002 157,250000 155,570007 155,949997 12273400,000000
JPM 2021-04-09 155,809998 157,039993 154,970001 156,279999 12122400,000000
JPM 2021-04-08 154,000000 155,509995 152,309998 155,119995 12335500,000000
JPM 2021-04-07 153,100006 155,229996 152,649994 154,929993 16903500,000000
JPM 2021-04-06 152,789993 154,279999 151,860001 152,539993 13071600,000000
JPM 2021-04-05 154,399994 154,940002 152,600006 153,619995 13508000,000000
JPM 2021-04-01 151,899994 153,789993 151,550003 152,809998 16561500,000000
JPM 2021-03-31 153,279999 154,490005 152,119995 151,339996 16736700,000000
JPM 2021-03-30 154,460007 155,869995 153,880005 153,580002 13184300,000000
JPM 2021-03-29 152,119995 153,729996 151,039993 151,789993 17570300,000000
JPM 2021-03-26 154,300003 155,449997 152,550003 154,179993 16754400,000000
JPM 2021-03-25 150,000000 152,970001 149,330002 151,660004 15608300,000000
JPM 2021-03-24 150,000000 153,179993 149,860001 149,740005 13079800,000000
JPM 2021-03-23 150,330002 152,119995 148,960007 148,580002 17076300,000000
JPM 2021-03-22 152,800003 153,970001 150,610001 150,089996 19944800,000000
JPM 2021-03-19 155,509995 155,940002 151,190002 154,229996 54418800,000000
JPM 2021-03-18 157,600006 161,690002 157,110001 156,729996 21898500,000000
JPM 2021-03-17 155,339996 156,880005 153,050003 154,179993 13952400,000000
JPM 2021-03-16 154,089996 154,600006 152,190002 152,610001 12805600,000000
JPM 2021-03-15 156,350006 156,919998 153,960007 154,460007 12101100,000000
JPM 2021-03-12 156,860001 157,630005 155,070007 155,240005 12849500,000000
JPM 2021-03-11 154,110001 156,149994 153,360001 153,419998 11771500,000000
JPM 2021-03-10 151,910004 156,160004 151,509995 154,220001 14342200,000000
JPM 2021-03-09 151,500000 154,250000 149,820007 150,940002 16238800,000000
JPM 2021-03-08 152,470001 155,460007 150,750000 152,009995 17133300,000000
JPM 2021-03-05 153,220001 153,490005 147,970001 150,029999 18465100,000000
JPM 2021-03-04 152,610001 154,380005 148,619995 149,679993 20093900,000000
JPM 2021-03-03 151,229996 154,979996 150,820007 152,009995 14324100,000000
JPM 2021-03-02 150,080002 151,779999 149,839996 149,130005 14221700,000000
JPM 2021-03-01 149,520004 151,380005 148,479996 149,619995 14845500,000000
JPM 2021-02-26 150,300003 150,869995 146,509995 146,309998 19829200,000000
JPM 2021-02-25 154,270004 154,899994 150,589996 150,289993 18127700,000000
JPM 2021-02-24 150,110001 153,759995 150,110001 152,360001 15061400,000000
JPM 2021-02-23 151,509995 152,309998 149,589996 149,729996 16234400,000000
JPM 2021-02-22 146,869995 150,190002 146,789993 148,539993 11488400,000000
JPM 2021-02-19 145,860001 148,839996 145,860001 147,149994 11969800,000000
JPM 2021-02-18 144,000000 145,789993 143,399994 144,740005 10587800,000000
JPM 2021-02-17 143,949997 145,380005 143,119995 144,250000 10810100,000000
JPM 2021-02-16 143,550003 145,320007 142,399994 143,800003 12130600,000000
JPM 2021-02-12 139,050003 141,610001 139,000000 140,419998 8324600,000000
JPM 2021-02-11 139,660004 140,550003 138,220001 138,449997 9201000,000000
JPM 2021-02-10 140,000000 140,869995 139,039993 138,839996 10323200,000000
JPM 2021-02-09 139,429993 139,979996 138,539993 138,759995 8614800,000000
JPM 2021-02-08 138,199997 140,300003 138,179993 139,320007 10136400,000000
JPM 2021-02-05 139,389999 139,490005 137,380005 137,169998 10051300,000000
JPM 2021-02-04 135,470001 138,660004 135,470001 137,440002 12419500,000000
JPM 2021-02-03 133,649994 135,759995 133,509995 134,350006 10600800,000000
JPM 2021-02-02 131,940002 134,389999 131,220001 132,830002 12253600,000000
JPM 2021-02-01 129,399994 130,070007 128,479996 128,860001 11080700,000000
JPM 2021-01-29 131,190002 131,720001 128,190002 127,919998 14808100,000000
JPM 2021-01-28 129,899994 132,169998 128,990005 129,350006 13761800,000000
JPM 2021-01-27 129,589996 129,850006 127,349998 127,110001 17603900,000000
JPM 2021-01-26 132,750000 133,169998 131,339996 130,809998 11307800,000000
JPM 2021-01-25 132,139999 133,169998 130,059998 131,350006 14212800,000000
JPM 2021-01-22 132,690002 134,399994 132,199997 133,009995 12933200,000000
JPM 2021-01-21 135,690002 136,160004 134,320007 134,039993 13411700,000000
JPM 2021-01-20 137,820007 138,169998 135,440002 135,169998 16028800,000000
JPM 2021-01-19 139,860001 140,699997 137,820007 137,229996 19843800,000000
JPM 2021-01-15 137,429993 141,649994 137,009995 137,830002 27881000,000000
JPM 2021-01-14 140,490005 142,750000 140,000000 140,339996 18565600,000000
JPM 2021-01-13 138,589996 140,789993 138,100006 139,529999 14816800,000000
JPM 2021-01-12 139,440002 141,660004 138,830002 139,399994 18033500,000000
JPM 2021-01-11 134,580002 138,199997 134,110001 137,240005 15937900,000000
JPM 2021-01-08 135,970001 136,350006 134,119995 135,220001 12035100,000000
JPM 2021-01-07 135,690002 138,190002 134,919998 135,070007 21940400,000000
JPM 2021-01-06 129,880005 132,770004 127,879997 130,779999 24909100,000000
JPM 2021-01-05 124,989998 126,300003 123,769997 124,910004 13731200,000000
JPM 2021-01-04 127,500000 127,860001 124,779999 124,239998 16819900,000000
JPM 2020-12-31 125,089996 127,330002 124,820000 125,419998 8580200,000000
JPM 2020-12-30 125,489998 125,849998 124,900002 123,730003 7398000,000000
JPM 2020-12-29 126,199997 126,279999 124,889999 123,389999 8389200,000000
JPM 2020-12-28 125,820000 126,650002 124,790001 123,720001 8072600,000000
JPM 2020-12-24 125,089996 125,550003 123,570000 122,910004 4164900,000000
JPM 2020-12-23 122,779999 126,519997 122,349998 123,449997 14973200,000000
JPM 2020-12-22 123,389999 123,519997 121,610001 120,089996 11788200,000000
JPM 2020-12-21 123,169998 125,000000 121,089996 121,949997 28323600,000000
JPM 2020-12-18 119,139999 119,879997 118,269997 117,540001 28954800,000000
JPM 2020-12-17 121,260002 121,449997 119,580002 118,120003 11618000,000000
JPM 2020-12-16 120,300003 121,080002 119,860001 119,110001 11169400,000000
JPM 2020-12-15 119,290001 120,900002 118,620003 118,760002 12590200,000000
JPM 2020-12-14 121,339996 121,419998 118,110001 116,769997 12112400,000000
JPM 2020-12-11 118,940002 120,019997 118,370003 118,010002 9981600,000000
JPM 2020-12-10 119,989998 120,779999 119,559998 118,709999 13668400,000000
JPM 2020-12-09 123,169998 123,300003 120,440002 119,480003 13073900,000000
JPM 2020-12-08 121,040001 122,330002 120,760002 120,419998 9592100,000000
JPM 2020-12-07 121,150002 122,169998 120,209999 120,300003 9724300,000000
JPM 2020-12-04 122,480003 123,290001 121,690002 120,750000 13583700,000000
JPM 2020-12-03 121,849998 121,889999 120,360001 119,669998 12904400,000000
JPM 2020-12-02 119,699997 122,309998 119,269997 120,459999 10811300,000000
JPM 2020-12-01 120,339996 121,580002 119,629997 118,190002 12668900,000000
JPM 2020-11-30 120,000000 120,720001 117,769997 116,349998 14411800,000000
JPM 2020-11-27 122,000000 122,349998 121,080002 119,650002 5983600,000000
JPM 2020-11-25 121,370003 122,379997 120,470001 120,449997 11715600,000000
JPM 2020-11-24 120,070000 123,500000 119,709999 121,720001 20121600,000000
JPM 2020-11-23 116,050003 118,169998 115,570000 116,339996 13209200,000000
JPM 2020-11-20 114,430000 115,650002 114,089996 113,080002 12718900,000000
JPM 2020-11-19 114,180000 115,820000 113,559998 114,059998 10202500,000000
JPM 2020-11-18 117,339996 118,610001 115,199997 113,760002 12571200,000000
JPM 2020-11-17 115,389999 116,440002 114,580002 114,599998 14553200,000000
JPM 2020-11-16 117,790001 118,610001 115,730003 115,779999 19858600,000000
JPM 2020-11-13 114,699997 114,860001 113,570000 112,599998 11847900,000000
JPM 2020-11-12 112,529999 113,959999 112,059998 111,900002 22063000,000000
JPM 2020-11-11 116,889999 116,959999 113,959999 113,290001 14443400,000000
JPM 2020-11-10 117,349998 117,449997 114,690002 115,010002 20539300,000000
JPM 2020-11-09 113,160004 118,900002 110,349998 115,379997 47792400,000000
JPM 2020-11-06 105,029999 105,099998 102,389999 101,629997 12552800,000000
JPM 2020-11-05 101,059998 105,099998 101,000000 103,000000 17837400,000000
JPM 2020-11-04 101,000000 102,070000 98,930000 98,949997 18886500,000000
JPM 2020-11-03 103,019997 104,739998 102,690002 102,070000 17482600,000000
JPM 2020-11-02 99,389999 100,879997 97,860001 98,949997 15011600,000000
JPM 2020-10-30 97,910004 98,419998 96,230003 96,769997 15194500,000000
JPM 2020-10-29 96,120003 97,980003 95,239998 95,910004 14208800,000000
JPM 2020-10-28 97,500000 98,300003 96,070000 95,290001 16389500,000000
JPM 2020-10-27 100,510002 100,919998 99,160004 98,040001 10391700,000000
JPM 2020-10-26 102,650002 102,699997 100,250000 99,930000 12410700,000000
JPM 2020-10-23 103,500000 104,449997 102,930000 102,459999 15087600,000000
JPM 2020-10-22 99,320000 103,239998 99,309998 101,550003 14837200,000000
JPM 2020-10-21 100,360001 100,989998 99,330002 98,080002 10730500,000000
JPM 2020-10-20 100,309998 101,769997 100,120003 99,070000 11257100,000000
JPM 2020-10-19 101,599998 101,870003 99,559998 98,510002 11725700,000000
JPM 2020-10-16 101,410004 102,330002 100,720001 100,190002 13275000,000000
JPM 2020-10-15 99,099998 101,779999 99,040001 100,400002 17171200,000000
JPM 2020-10-14 101,029999 101,930000 100,099998 98,919998 15204100,000000
JPM 2020-10-13 103,000000 103,220001 100,260002 99,470001 21697300,000000
JPM 2020-10-12 101,099998 103,000000 100,849998 101,110001 16058000,000000
JPM 2020-10-09 102,000000 102,110001 100,110001 99,889999 13689100,000000
JPM 2020-10-08 100,510002 101,919998 99,900002 100,459999 15659000,000000
JPM 2020-10-07 98,959999 100,349998 98,669998 98,440002 16358500,000000
JPM 2020-10-06 100,070000 100,860001 97,510002 96,750000 19220400,000000
JPM 2020-10-05 98,320000 99,250000 97,529999 97,760002 13871900,000000
JPM 2020-10-02 95,250000 98,589996 95,089996 95,730003 15149600,000000
JPM 2020-10-01 97,120003 97,769997 96,029999 94,830002 15778700,000000
JPM 2020-09-30 95,349998 97,199997 95,260002 94,150002 16400600,000000
JPM 2020-09-29 96,029999 96,029999 94,330002 93,250000 12848200,000000
JPM 2020-09-28 95,059998 96,930000 94,349998 94,040001 20894100,000000
JPM 2020-09-25 92,050003 93,720001 91,870003 91,410004 13293100,000000
JPM 2020-09-24 92,320000 94,300003 91,379997 90,620003 18366500,000000
JPM 2020-09-23 94,779999 95,349998 92,660004 90,699997 19952700,000000
JPM 2020-09-22 94,959999 95,660004 93,669998 92,190002 19257000,000000
JPM 2020-09-21 95,199997 96,050003 93,820000 93,209999 28378800,000000
JPM 2020-09-18 97,889999 99,489998 97,440002 96,180000 20121600,000000
JPM 2020-09-17 98,699997 99,339996 97,709999 96,389999 18290100,000000
JPM 2020-09-16 99,430000 101,129997 98,760002 97,500000 19270600,000000
JPM 2020-09-15 102,730003 102,849998 99,139999 97,089996 23683000,000000
JPM 2020-09-14 101,510002 103,459999 101,370003 100,209999 19017400,000000
JPM 2020-09-11 99,970001 101,360001 99,589996 98,839996 13784300,000000
JPM 2020-09-10 101,400002 102,419998 99,639999 97,629997 15922800,000000
JPM 2020-09-09 100,800003 101,690002 99,559998 98,650002 13434000,000000
JPM 2020-09-08 102,980003 103,570000 99,480003 97,720001 22108600,000000
JPM 2020-09-04 104,050003 105,209999 101,370003 101,239998 26325500,000000
JPM 2020-09-03 103,320000 104,989998 100,639999 99,099998 23281200,000000
JPM 2020-09-02 99,949997 101,940002 99,559998 99,410004 14475700,000000
JPM 2020-09-01 99,550003 100,870003 99,040001 97,930000 11595600,000000
JPM 2020-08-31 102,120003 102,180000 100,019997 97,980003 14219400,000000
JPM 2020-08-28 103,139999 103,250000 101,809998 100,510002 13756700,000000
JPM 2020-08-27 99,000000 102,650002 99,000000 100,089996 22163900,000000
JPM 2020-08-26 99,940002 100,269997 99,050003 96,910004 12052400,000000
JPM 2020-08-25 101,269997 101,980003 99,800003 98,290001 13648900,000000
JPM 2020-08-24 98,449997 100,209999 97,419998 97,849998 17898300,000000
JPM 2020-08-21 97,269997 98,570000 96,940002 95,180000 12228300,000000
JPM 2020-08-20 97,260002 98,029999 96,800003 95,220001 13672600,000000
JPM 2020-08-19 98,919998 100,589996 98,339996 96,379997 13533000,000000
JPM 2020-08-18 99,910004 99,910004 98,120003 96,150002 13246500,000000
JPM 2020-08-17 101,500000 102,000000 99,529999 97,510002 14988000,000000
JPM 2020-08-14 101,500000 103,309998 101,419998 100,150002 12134400,000000
JPM 2020-08-13 102,000000 103,360001 101,639999 100,110001 13598600,000000
JPM 2020-08-12 106,160004 106,430000 101,709999 100,669998 19240800,000000
JPM 2020-08-11 103,860001 106,160004 103,510002 101,529999 31518600,000000
JPM 2020-08-10 100,110001 102,040001 100,029999 98,419998 14989900,000000
JPM 2020-08-07 96,930000 99,489998 96,559998 97,190002 14743700,000000
JPM 2020-08-06 97,580002 98,099998 96,540001 95,099998 10482100,000000
JPM 2020-08-05 95,870003 98,470001 95,720001 95,070000 15260900,000000
JPM 2020-08-04 95,910004 95,949997 95,029999 93,440002 13366200,000000
JPM 2020-08-03 97,019997 97,570000 95,849998 93,980003 12962800,000000
JPM 2020-07-31 96,480003 96,930000 95,250000 94,510002 14535000,000000
JPM 2020-07-30 97,540001 97,739998 96,050003 94,879997 14834800,000000
JPM 2020-07-29 97,070000 99,709999 97,000000 97,480003 12743500,000000
JPM 2020-07-28 96,500000 97,889999 96,500000 95,180000 11754300,000000
JPM 2020-07-27 97,510002 97,629997 96,169998 94,760002 11959100,000000
JPM 2020-07-24 99,599998 99,800003 97,940002 96,110001 12744200,000000
JPM 2020-07-23 98,500000 99,349998 97,970001 96,800003 12870200,000000
JPM 2020-07-22 99,650002 100,129997 97,529999 96,519997 14271200,000000
JPM 2020-07-21 97,709999 100,050003 97,639999 97,220001 17798100,000000
JPM 2020-07-20 97,430000 98,389999 97,260002 95,160004 14458100,000000
JPM 2020-07-17 100,000000 100,080002 98,139999 96,000000 16137700,000000
JPM 2020-07-16 98,779999 101,220001 98,550003 97,809998 16886900,000000
JPM 2020-07-15 100,889999 101,290001 98,650002 97,529999 22508400,000000
JPM 2020-07-14 98,370003 99,949997 96,639999 96,050003 42731700,000000
JPM 2020-07-13 98,730003 99,269997 96,230003 95,500000 32079200,000000
JPM 2020-07-10 92,000000 96,839996 91,870003 94,150002 28954200,000000
JPM 2020-07-09 93,519997 94,120003 90,779999 89,269997 25600800,000000
JPM 2020-07-08 92,290001 93,339996 91,800003 91,239998 18762200,000000
JPM 2020-07-07 93,820000 94,099998 92,000000 90,290001 25757200,000000
JPM 2020-07-06 94,430000 95,199997 93,480003 92,910004 18625300,000000
JPM 2020-07-02 94,739998 94,959999 91,930000 90,620003 27845600,000000
JPM 2020-07-01 94,889999 95,709999 93,029999 90,320000 18755700,000000
JPM 2020-06-30 92,830002 94,660004 92,570000 91,099998 19137000,000000
JPM 2020-06-29 93,400002 94,489998 92,180000 90,070000 18499700,000000
JPM 2020-06-26 95,110001 95,370003 92,000000 89,680000 41896300,000000
JPM 2020-06-25 94,349998 98,209999 94,260002 94,879997 25743600,000000
JPM 2020-06-24 96,750000 96,839996 94,309998 91,680000 22919800,000000
JPM 2020-06-23 98,970001 99,970001 97,849998 94,849998 15381400,000000
JPM 2020-06-22 97,250000 97,949997 96,540001 93,699997 16216900,000000
JPM 2020-06-19 100,529999 100,599998 96,730003 94,730003 40371200,000000
JPM 2020-06-18 98,669998 100,519997 98,129997 95,830002 16591900,000000
JPM 2020-06-17 102,529999 102,540001 99,209999 96,349998 15639800,000000
JPM 2020-06-16 105,370003 105,680000 99,309998 98,849998 22193600,000000
JPM 2020-06-15 96,419998 101,430000 95,870003 98,059998 22153600,000000
JPM 2020-06-12 100,709999 101,129997 97,330002 96,730003 24856800,000000
JPM 2020-06-11 100,029999 101,580002 96,540001 94,150002 36259200,000000
JPM 2020-06-10 110,459999 110,510002 105,849998 102,720001 24913300,000000
JPM 2020-06-09 110,650002 111,629997 109,010002 107,059998 17031100,000000
JPM 2020-06-08 113,410004 114,190002 111,940002 109,879997 24881800,000000
JPM 2020-06-05 114,930000 115,769997 109,529999 107,730003 42231000,000000
JPM 2020-06-04 103,820000 106,610001 102,790001 103,089996 26784700,000000
JPM 2020-06-03 101,580002 104,919998 101,059998 100,989998 25941100,000000
JPM 2020-06-02 100,279999 100,419998 97,930000 95,820000 21195000,000000
JPM 2020-06-01 97,750000 99,510002 97,379997 95,500000 15176800,000000
KO 2022-06-27 62,980000 63,285000 62,630001 62,910000 12142112,000000
KO 2022-06-24 62,110001 63,060001 62,130001 63,040001 18147070,000000
KO 2022-06-23 61,299999 61,910000 61,226299 61,880001 17190868,000000
KO 2022-06-22 60,599998 61,445000 60,314999 61,150002 15209869,000000
KO 2022-06-21 59,490002 60,880001 59,020000 60,700001 17701176,000000
KO 2022-06-17 59,700001 60,119999 59,139999 59,430000 34781916,000000
KO 2022-06-16 58,639999 59,520000 58,252800 59,070000 15045392,000000
KO 2022-06-15 60,000000 60,634998 58,970001 59,669998 19198884,000000
KO 2022-06-14 60,730000 60,880001 58,654999 59,230000 24605040,000000
KO 2022-06-13 60,750000 62,291000 60,669998 61,340000 22968690,000000
KO 2022-06-10 61,009998 61,884998 60,460098 61,410000 14910671,000000
KO 2022-06-09 62,869999 63,349998 61,759998 61,799999 13367736,000000
KO 2022-06-08 62,990002 63,209999 62,555000 62,889999 10211450,000000
KO 2022-06-07 62,380001 63,360001 62,220001 63,250000 17877366,000000
KO 2022-06-06 63,330002 63,770000 62,660000 62,869999 10780032,000000
KO 2022-06-03 63,570000 63,630001 62,820000 62,970001 13539857,000000
KO 2022-06-02 63,180000 63,740002 62,110001 63,730000 14306956,000000
KO 2022-06-01 63,419998 63,680000 62,130001 63,070000 14828556,000000
KO 2022-05-31 64,080002 64,320000 63,049999 63,380001 30021610,000000
KO 2022-05-27 64,260002 64,830002 64,139999 64,680000 16494626,000000
KO 2022-05-26 64,070000 65,099998 63,980000 64,300003 16125898,000000
KO 2022-05-25 64,000000 64,470001 63,599998 64,070000 15360489,000000
KO 2022-05-24 64,000000 64,440002 63,599998 63,849998 5953952,000000
KO 2022-05-23 61,650002 63,099998 61,500000 62,860001 19406880,000000
KO 2022-05-20 60,490002 61,240002 59,660000 60,980000 29075144,000000
KO 2022-05-19 60,959999 60,959999 59,660000 60,000000 30458104,000000
KO 2022-05-18 65,419998 65,510002 60,959999 61,200001 31364324,000000
KO 2022-05-17 66,099998 66,099998 65,010002 65,779999 21300588,000000
KO 2022-05-13 64,809998 65,800003 64,129997 65,720001 16166956,000000
KO 2022-05-12 64,160004 64,529999 63,209999 64,510002 22574724,000000
KO 2022-05-11 64,330002 65,199997 63,959999 64,309998 18133930,000000
KO 2022-05-10 64,500000 65,320000 63,849998 64,010002 19482912,000000
KO 2022-05-09 64,470001 65,360001 64,040001 64,610001 20050628,000000
KO 2022-05-06 64,199997 65,309998 64,070000 64,739998 18600368,000000
KO 2022-05-05 64,690002 65,029999 64,010002 64,510002 19454958,000000
KO 2022-05-04 63,000000 65,120003 62,939999 65,029999 19120720,000000
KO 2022-05-03 63,720001 63,939999 62,669998 63,080002 20067996,000000
KO 2022-05-02 65,279999 65,309998 62,580002 63,439999 24967412,000000
KO 2022-04-29 65,870003 66,029999 64,489998 64,610001 19900010,000000
KO 2022-04-27 65,000000 66,279999 65,050003 65,559998 16971010,000000
KO 2022-04-26 65,519997 66,370003 65,040001 65,050003 21262230,000000
KO 2022-04-25 67,000000 67,199997 64,779999 65,940002 24218686,000000
KO 2022-04-22 66,080002 66,339996 65,190002 65,250000 14762617,000000
KO 2022-04-21 65,980003 67,000000 65,720001 66,209999 13157070,000000
KO 2022-04-20 65,440002 66,239998 65,400002 65,959999 13396700,000000
KO 2022-04-19 64,500000 65,250000 64,440002 65,070000 11845165,000000
KO 2022-04-18 64,769997 65,180000 64,180000 64,440002 11674803,000000
KO 2022-04-14 64,959999 65,570000 64,820000 65,019997 16034038,000000
KO 2022-04-13 64,440002 64,870003 64,230003 64,730003 11322340,000000
KO 2022-04-12 64,379997 64,809998 63,889999 64,559998 18085208,000000
KO 2022-04-11 63,900002 64,300003 63,630001 63,810001 11734833,000000
KO 2022-04-08 63,480000 64,040001 63,160000 63,830002 12073773,000000
KO 2022-04-07 63,130001 63,669998 62,709999 63,439999 13958772,000000
KO 2022-04-06 62,770000 63,259998 62,299999 63,099998 18889264,000000
KO 2022-04-05 62,400002 63,240002 62,369999 62,470001 15593975,000000
KO 2022-04-04 62,599998 62,790001 61,720001 62,540001 10442388,000000
KO 2022-04-01 62,330002 62,950001 62,080002 62,869999 12076669,000000
KO 2022-03-31 62,220001 62,639999 62,000000 62,000000 16822264,000000
KO 2022-03-30 62,009998 62,209999 61,560001 62,209999 13193577,000000
KO 2022-03-29 62,209999 62,529999 61,740002 62,160000 14712252,000000
KO 2022-03-28 61,529999 61,939999 61,209999 61,919998 10997081,000000
KO 2022-03-25 61,119999 61,610001 61,049999 61,529999 12257778,000000
KO 2022-03-24 60,639999 61,020000 60,459999 60,980000 13102313,000000
KO 2022-03-23 60,750000 60,980000 59,990002 60,400002 15133329,000000
KO 2022-03-22 60,930000 60,950001 60,060001 60,799999 17544220,000000
KO 2022-03-21 60,500000 61,099998 60,240002 60,580002 15096044,000000
KO 2022-03-18 60,299999 60,299999 59,709999 60,099998 30070472,000000
KO 2022-03-17 59,459999 60,130001 59,230000 60,090000 15301382,000000
KO 2022-03-16 59,779999 59,939999 58,610001 59,459999 17307536,000000
KO 2022-03-15 59,080002 59,889999 58,980000 59,619999 18262436,000000
KO 2022-03-14 57,970001 59,040001 57,970001 58,540001 17323642,000000
KO 2022-03-11 57,959999 58,849998 57,860001 57,919998 19319000,000000
KO 2022-03-10 58,480000 58,660000 57,500000 57,880001 20864924,000000
KO 2022-03-09 59,820000 59,840000 58,660000 58,959999 22410828,000000
KO 2022-03-08 61,450001 61,540001 58,590000 58,660000 30228936,000000
KO 2022-03-07 62,009998 62,070000 60,720001 61,080002 28838812,000000
KO 2022-03-04 61,459999 62,590000 61,340000 62,570000 17158876,000000
KO 2022-03-03 62,610001 63,020000 62,290001 62,470001 21248618,000000
KO 2022-03-02 62,230000 62,880001 61,779999 62,430000 16037270,000000
KO 2022-03-01 62,139999 62,750000 61,509998 61,970001 15667756,000000
KO 2022-02-28 61,650002 62,330002 61,410000 62,240002 24314338,000000
KO 2022-02-25 60,939999 62,900002 60,919998 62,849998 21480472,000000
KO 2022-02-24 59,970001 60,619999 59,220001 60,509998 27161306,000000
KO 2022-02-23 62,240002 62,330002 61,340000 61,590000 19219236,000000
KO 2022-02-22 62,430000 62,639999 61,720001 62,279999 21730284,000000
KO 2022-02-18 62,119999 62,820000 61,990002 62,540001 21975024,000000
KO 2022-02-17 60,549999 62,279999 60,400002 62,119999 19722110,000000
KO 2022-02-16 60,860001 61,400002 60,560001 60,900002 12002693,000000
KO 2022-02-15 60,959999 61,779999 60,630001 60,910000 11427995,000000
KO 2022-02-14 60,160000 60,790001 59,279999 60,680000 23303392,000000
KO 2022-02-11 61,770000 61,980000 60,150002 60,290001 16821230,000000
KO 2022-02-10 60,360001 62,290001 60,349998 61,380001 23408612,000000
KO 2022-02-09 62,169998 62,320000 60,900002 61,040001 23127444,000000
KO 2022-02-08 61,830002 62,330002 61,740002 62,000000 18496416,000000
KO 2022-02-07 61,380001 61,720001 60,860001 61,599998 17597150,000000
KO 2022-02-04 61,490002 61,680000 60,580002 60,959999 17400472,000000
KO 2022-02-03 60,939999 61,779999 60,580002 61,610001 19436188,000000
KO 2022-02-02 60,619999 61,270000 60,520000 61,180000 17240352,000000
KO 2022-02-01 60,910000 61,139999 60,160000 60,560001 17212008,000000
KO 2022-01-31 60,299999 61,139999 60,150002 61,009998 20767528,000000
KO 2022-01-28 59,389999 60,889999 58,939999 60,840000 18909840,000000
KO 2022-01-27 59,880001 60,919998 59,500000 59,650002 18898682,000000
KO 2022-01-26 59,790001 60,349998 59,209999 59,599998 18219394,000000
KO 2022-01-25 59,360001 60,040001 58,689999 59,820000 19023776,000000
KO 2022-01-24 59,900002 60,349998 58,570000 59,959999 30207456,000000
KO 2022-01-21 61,080002 61,299999 60,400002 60,450001 26281800,000000
KO 2022-01-20 61,000000 61,439999 60,720001 60,750000 23002352,000000
KO 2022-01-19 60,660000 61,180000 60,560001 61,000000 17770412,000000
KO 2022-01-18 61,060001 61,189999 60,450001 60,900002 15989315,000000
KO 2022-01-14 60,939999 61,450001 60,360001 61,389999 19729632,000000
KO 2022-01-13 60,540001 61,040001 60,380001 60,900002 14311663,000000
KO 2022-01-12 60,529999 60,689999 60,189999 60,540001 15739414,000000
KO 2022-01-11 60,430000 60,490002 59,840000 60,450001 19369588,000000
KO 2022-01-10 60,549999 60,820000 60,180000 60,430000 20952300,000000
KO 2022-01-07 60,279999 60,720001 60,060001 60,330002 12282473,000000
KO 2022-01-06 60,470001 61,119999 60,439999 60,470001 17216868,000000
KO 2022-01-05 60,090000 61,200001 60,049999 60,790001 17021072,000000
KO 2022-01-04 59,730000 60,540001 59,590000 60,290001 25759662,000000
KO 2022-01-03 58,820000 59,310001 58,380001 59,299999 20030276,000000
KO 2021-12-31 58,750000 59,349998 58,700001 59,209999 9799676,000000
KO 2021-12-30 59,060001 59,230000 58,759998 58,779999 6936450,000000
KO 2021-12-29 58,950001 59,099998 58,660000 58,950001 8201171,000000
KO 2021-12-28 58,400002 58,939999 58,299999 58,880001 8765613,000000
KO 2021-12-27 58,000000 58,689999 58,000000 58,650002 9544722,000000
KO 2021-12-23 58,520000 58,610001 57,939999 58,220001 10566494,000000
KO 2021-12-22 57,709999 58,189999 57,490002 58,180000 12269952,000000
KO 2021-12-21 57,610001 57,970001 57,529999 57,770000 14659114,000000
KO 2021-12-20 57,200001 57,779999 57,000000 57,540001 19139540,000000
KO 2021-12-17 58,490002 58,919998 57,700001 57,730000 43757536,000000
KO 2021-12-16 57,980000 58,880001 57,900002 58,650002 24528512,000000
KO 2021-12-15 57,930000 58,250000 57,660000 58,060001 22171496,000000
KO 2021-12-14 57,400002 58,169998 57,459999 57,799999 18658048,000000
KO 2021-12-13 56,980000 57,930000 56,990002 57,759998 31355832,000000
KO 2021-12-10 55,250000 56,320000 55,070000 56,279999 20608280,000000
KO 2021-12-09 54,750000 55,130001 54,580002 54,860001 13122496,000000
KO 2021-12-08 55,119999 55,349998 54,360001 54,980000 14783414,000000
KO 2021-12-07 55,020000 55,419998 54,849998 55,209999 21589046,000000
KO 2021-12-06 54,310001 55,250000 54,139999 54,910000 24206266,000000
KO 2021-12-03 53,330002 53,610001 52,980000 53,540001 20136458,000000
KO 2021-12-02 52,599998 53,340000 52,509998 53,090000 14258234,000000
KO 2021-12-01 52,980000 53,520000 52,279999 52,299999 18260572,000000
KO 2021-11-30 53,599998 53,630001 52,439999 52,450001 29638004,000000
KO 2021-11-29 54,040001 54,730000 53,930000 54,580002 19812480,000000
KO 2021-11-26 54,590000 54,750000 53,580002 53,730000 14709979,000000
KO 2021-11-24 55,709999 55,830002 55,029999 55,430000 10761797,000000
KO 2021-11-23 55,660000 56,110001 55,500000 55,880001 13564677,000000
KO 2021-11-22 55,099998 56,020000 55,080002 55,470001 15485373,000000
KO 2021-11-19 55,439999 55,490002 54,900002 55,130001 14162739,000000
KO 2021-11-18 55,830002 55,959999 55,150002 55,410000 15378524,000000
KO 2021-11-17 56,040001 56,049999 55,650002 55,910000 11985389,000000
KO 2021-11-16 56,619999 56,939999 56,189999 56,220001 12010457,000000
KO 2021-11-15 56,529999 56,680000 56,270000 56,619999 9373004,000000
KO 2021-11-12 56,750000 56,990002 56,540001 56,610001 10149499,000000
KO 2021-11-11 56,830002 56,880001 56,570000 56,740002 7157791,000000
KO 2021-11-10 56,540001 56,910000 56,320000 56,720001 7536497,000000
KO 2021-11-09 56,410000 56,520000 56,090000 56,490002 7703436,000000
KO 2021-11-08 56,750000 56,889999 56,130001 56,330002 10268192,000000
KO 2021-11-05 56,840000 57,160000 56,590000 56,840000 12633404,000000
KO 2021-11-04 56,110001 56,630001 56,040001 56,599998 10794814,000000
KO 2021-11-03 56,000000 56,330002 55,779999 56,290001 10479270,000000
KO 2021-11-02 56,470001 56,500000 55,970001 56,099998 11486168,000000
KO 2021-11-01 56,389999 56,400002 55,900002 56,169998 11583813,000000
KO 2021-10-29 55,869999 56,470001 55,810001 56,369999 24444036,000000
KO 2021-10-28 55,750000 56,110001 55,630001 56,040001 15890643,000000
KO 2021-10-27 55,970001 56,080002 55,259998 55,520000 23633228,000000
KO 2021-10-26 54,320000 54,580002 54,230000 54,470001 12059530,000000
KO 2021-10-25 54,380001 54,470001 54,009998 54,230000 11794217,000000
KO 2021-10-22 54,389999 54,529999 54,070000 54,450001 12820769,000000
KO 2021-10-21 54,599998 54,700001 54,209999 54,349998 14383406,000000
KO 2021-10-20 54,180000 54,759998 54,110001 54,630001 12472810,000000
KO 2021-10-19 54,040001 54,200001 53,770000 54,150002 11047313,000000
KO 2021-10-18 54,349998 54,389999 53,860001 53,939999 15691261,000000
KO 2021-10-15 54,639999 54,880001 54,290001 54,480000 17867140,000000
KO 2021-10-14 54,389999 54,810001 54,320000 54,610001 12598010,000000
KO 2021-10-13 54,169998 54,430000 53,790001 54,240002 11717923,000000
KO 2021-10-12 54,419998 54,830002 54,220001 54,230000 17322680,000000
KO 2021-10-11 54,209999 54,389999 54,009998 54,230000 12375783,000000
KO 2021-10-08 54,000000 54,380001 53,900002 54,119999 12750010,000000
KO 2021-10-07 53,990002 54,279999 53,810001 53,880001 12579547,000000
KO 2021-10-06 52,770000 53,759998 52,509998 53,709999 18195422,000000
KO 2021-10-05 53,020000 53,470001 52,930000 53,080002 16950124,000000
KO 2021-10-04 53,060001 53,520000 52,400002 52,990002 18934852,000000
KO 2021-10-01 52,779999 53,200001 52,570000 53,020000 16162426,000000
KO 2021-09-30 53,169998 53,320000 52,430000 52,470001 16916930,000000
KO 2021-09-29 52,639999 53,150002 52,560001 52,959999 13325153,000000
KO 2021-09-28 53,459999 53,509998 52,430000 52,639999 19909904,000000
KO 2021-09-27 53,849998 54,240002 53,580002 53,610001 11643366,000000
KO 2021-09-24 54,000000 54,240002 53,860001 53,889999 9525698,000000
KO 2021-09-23 54,259998 54,619999 54,000000 54,040001 13831930,000000
KO 2021-09-22 54,509998 54,560001 54,060001 54,130001 11075068,000000
KO 2021-09-21 54,389999 54,820000 53,939999 54,049999 16358695,000000
KO 2021-09-20 54,110001 54,400002 53,730000 54,060001 20492876,000000
KO 2021-09-17 55,020000 55,189999 54,369999 54,439999 33317196,000000
KO 2021-09-16 55,720001 55,990002 54,820000 55,349998 17430420,000000
KO 2021-09-15 55,680000 56,000000 55,419998 55,880001 14012255,000000
KO 2021-09-14 55,919998 55,980000 55,549999 55,689999 13642864,000000
KO 2021-09-13 55,740002 56,400002 55,740002 56,070000 16635810,000000
KO 2021-09-10 56,009998 56,130001 55,509998 55,610001 10274107,000000
KO 2021-09-09 56,180000 56,419998 55,799999 55,860001 12516185,000000
KO 2021-09-08 55,610001 56,480000 55,610001 56,419998 11159322,000000
KO 2021-09-07 56,599998 56,770000 55,509998 55,669998 15482764,000000
KO 2021-09-03 56,459999 56,759998 56,240002 56,730000 12448299,000000
KO 2021-09-02 56,770000 57,029999 56,410000 56,770000 11338945,000000
KO 2021-09-01 56,380001 56,799999 56,279999 56,689999 9351120,000000
KO 2021-08-31 56,160000 56,509998 56,000000 56,310001 12104079,000000
KO 2021-08-30 55,689999 56,200001 55,639999 56,180000 9650316,000000
KO 2021-08-27 55,660000 55,790001 55,450001 55,660000 8713776,000000
KO 2021-08-26 55,950001 56,090000 55,509998 55,540001 10323137,000000
KO 2021-08-25 56,060001 56,169998 55,730000 56,070000 11267457,000000
KO 2021-08-24 56,639999 56,689999 55,900002 56,009998 11366437,000000
KO 2021-08-23 56,669998 56,750000 56,380001 56,439999 8778703,000000
KO 2021-08-20 56,840000 57,029999 56,580002 56,639999 10391823,000000
KO 2021-08-19 56,060001 56,980000 55,950001 56,860001 8700315,000000
KO 2021-08-18 57,189999 57,220001 56,419998 56,500000 13465008,000000
KO 2021-08-17 57,459999 57,549999 57,009998 57,279999 9192486,000000
KO 2021-08-16 57,200001 57,490002 57,040001 57,480000 7969582,000000
KO 2021-08-13 56,810001 57,299999 56,770000 57,230000 7711797,000000
KO 2021-08-12 56,730000 56,980000 56,730000 56,840000 6169450,000000
KO 2021-08-11 56,889999 57,180000 56,709999 56,730000 8348804,000000
KO 2021-08-10 56,840000 57,169998 56,650002 56,799999 9608251,000000
KO 2021-08-09 56795,000000 56,869999 56,430000 56,650002 8184849,000000
KO 2021-08-06 56,599998 56,740002 56,450001 56,639999 10122428,000000
KO 2021-08-05 56,439999 56,590000 56,290001 56,500000 9701516,000000
KO 2021-08-04 56,750000 56,950001 56,009998 56,099998 11154028,000000
KO 2021-08-03 57,000000 57,000000 56,740002 56,919998 7163951,000000
KO 2021-08-02 57,200001 57,240002 56,709999 56,880001 8649056,000000
KO 2021-07-30 57,150002 57,240002 56,900002 57,029999 11723055,000000
KO 2021-07-29 57,070000 57,250000 56,860001 57,049999 7018073,000000
KO 2021-07-28 56,990002 57,160000 56,630001 56,740002 9696091,000000
KO 2021-07-27 57,110001 57,540001 56,919998 57,259998 12580243,000000
KO 2021-07-26 56,889999 57,119999 56,570000 57,060001 8253132,000000
KO 2021-07-23 56,590000 57,330002 56,450001 57,009998 11423397,000000
KO 2021-07-22 56,619999 56,730000 56,049999 56,470001 13397392,000000
KO 2021-07-21 56,619999 56,730000 56,049999 56,299999 3047276,000000
KO 2021-07-20 55,730000 56,330002 55,529999 55,830002 15901193,000000
KO 2021-07-19 56,080002 56,340000 55,160000 55,730000 19492272,000000
KO 2021-07-16 56,459999 56,669998 56,259998 56,400002 14737578,000000
KO 2021-07-15 56,240002 56,470001 55,910000 56,439999 14250242,000000
KO 2021-07-14 55,020000 56,349998 54,959999 56,259998 20380554,000000
KO 2021-07-13 54,950001 55,290001 54,750000 55,020000 14473902,000000
KO 2021-07-12 54,320000 54,599998 54,270000 54,480000 15089023,000000
KO 2021-07-09 54,250000 54,520000 54,180000 54,459999 10847005,000000
KO 2021-07-08 54,009998 54,169998 53,740002 54,130001 11415730,000000
KO 2021-07-07 53,720001 54,380001 53,720001 54,320000 11096847,000000
KO 2021-07-06 53,990002 54,090000 53,549999 53,880001 14715430,000000
KO 2021-07-02 54,000000 54,450001 54,000000 54,180000 10328373,000000
KO 2021-07-01 54,340000 54,480000 53,860001 53,959999 12817877,000000
KO 2021-06-30 53,799999 54,180000 53,750000 54,110001 13856742,000000
KO 2021-06-29 54,130001 54,340000 53,720001 53,860001 12144431,000000
KO 2021-06-28 54,250000 54,369999 54,000000 54,259998 10195212,000000
KO 2021-06-25 54,240002 54,470001 54,009998 54,320000 18880340,000000
KO 2021-06-24 54,259998 54,410000 54,000000 54,389999 10933024,000000
KO 2021-06-23 54,560001 54,599998 54,110001 54,119999 11987070,000000
KO 2021-06-22 54,340000 54,849998 54,259998 54,560001 12170874,000000
KO 2021-06-21 54,220001 54,430000 54,000000 54,360001 13928689,000000
KO 2021-06-18 54,509998 54,779999 53,720001 53,770000 29962088,000000
KO 2021-06-17 54,669998 55,150002 54,650002 54,950001 10220439,000000
KO 2021-06-16 55,439999 55,459999 54,639999 54,669998 15130305,000000
KO 2021-06-15 55,779999 55,790001 55,200001 55,410000 9309607,000000
KO 2021-06-14 55,689999 55,709999 55,209999 55,549999 9252022,000000
KO 2021-06-11 55,990002 56,209999 55,650002 56,160000 11789998,000000
KO 2021-06-10 55,910000 56,119999 55,759998 55,910000 10778895,000000
KO 2021-06-09 55,750000 55,919998 55,480000 55,480000 9838835,000000
KO 2021-06-08 56,250000 56,279999 55,540001 55,650002 10945182,000000
KO 2021-06-07 56,310001 56,340000 55,810001 56,040001 13971550,000000
KO 2021-06-04 55,900002 56,480000 55,790001 56,240002 13776856,000000
KO 2021-06-03 55,180000 55,740002 55,099998 55,639999 15713346,000000
KO 2021-06-02 55,500000 55,560001 55,259998 55,500000 10770318,000000
KO 2021-06-01 55,340000 55,650002 55,099998 55,279999 11520214,000000
KO 2021-05-28 55,349998 55,709999 55,200001 55,290001 17011952,000000
KO 2021-05-27 55,209999 55,570000 54,779999 55,490002 59109600,000000
KO 2021-05-26 54,980000 55,049999 54,590000 55,029999 16064300,000000
KO 2021-05-25 54,820000 54,820000 54,349998 54,790001 11916500,000000
KO 2021-05-24 54,630001 54,930000 54,490002 54,799999 10326100,000000
KO 2021-05-21 54,799999 55,119999 54,220001 54,619999 15946400,000000
KO 2021-05-20 54,119999 54,799999 54,119999 54,650002 10948400,000000
KO 2021-05-19 54,119999 54,180000 53,610001 54,169998 15126100,000000
KO 2021-05-18 54,389999 54,560001 54,099998 54,340000 13232500,000000
KO 2021-05-17 54,840000 55,020000 54,500000 54,639999 12119800,000000
KO 2021-05-14 54,900002 55,099998 54,689999 54,730000 11725300,000000
KO 2021-05-13 53,970001 54,779999 53,830002 54,509998 15475800,000000
KO 2021-05-12 54,360001 54,560001 53,880001 54,040001 15836500,000000
KO 2021-05-11 55,029999 55,139999 54,049999 54,320000 12986700,000000
KO 2021-05-10 54,880001 55,500000 54,830002 54,910000 15545800,000000
KO 2021-05-07 54,439999 54,770000 54,160000 54,509998 10636800,000000
KO 2021-05-06 54,119999 54,610001 54,049999 54,540001 11572700,000000
KO 2021-05-05 54,139999 54,139999 53,750000 54,000000 6505800,000000
KO 2021-05-04 54,570000 54,619999 53,939999 54,139999 14151000,000000
KO 2021-05-03 54,270000 54,799999 54,160000 54,480000 10417900,000000
KO 2021-04-30 54,250000 54,270000 53,689999 53,980000 14912200,000000
KO 2021-04-29 53,540001 54,360001 53,430000 54,259998 15391000,000000
KO 2021-04-28 53,980000 54,049999 53,439999 53,590000 10868100,000000
KO 2021-04-27 53,560001 53,700001 53,320000 53,580002 9852400,000000
KO 2021-04-26 54,470001 54,509998 53,580002 53,660000 11684600,000000
KO 2021-04-23 54,400002 54,590000 54,169998 54,470001 9020500,000000
KO 2021-04-22 54,470001 54,869999 54,320000 54,439999 12558900,000000
KO 2021-04-21 54,240002 54,740002 54,240002 54,610001 13866500,000000
KO 2021-04-20 53,840000 54,590000 53,810001 54,169998 14419200,000000
KO 2021-04-19 54,000000 54,360001 53,299999 54,000000 19352900,000000
KO 2021-04-16 53,740002 53,799999 53,380001 53,680000 17974100,000000
KO 2021-04-15 53,130001 53,660000 53,119999 53,330002 13078100,000000
KO 2021-04-14 52,980000 53,189999 52,650002 53,080002 9787600,000000
KO 2021-04-13 53,040001 53,290001 52,810001 53,090000 11071700,000000
KO 2021-04-12 53,330002 53,549999 53,099998 53,349998 8565300,000000
KO 2021-04-09 53,169998 53,279999 52,810001 53,180000 10828200,000000
KO 2021-04-08 53,169998 53,380001 52,970001 53,119999 9695600,000000
KO 2021-04-07 53,279999 53,500000 53,119999 53,279999 10062700,000000
KO 2021-04-06 53,040001 53,650002 52,900002 53,189999 15614300,000000
KO 2021-04-05 52,349998 53,220001 52,290001 52,810001 16368700,000000
KO 2021-04-01 52,959999 53,150002 52,459999 52,509998 15834700,000000
KO 2021-03-31 53,029999 53,169998 52,500000 52,709999 15826500,000000
KO 2021-03-30 53,750000 53,790001 52,930000 53,150002 14871800,000000
KO 2021-03-29 52,730000 53,939999 52,709999 53,849998 17514100,000000
KO 2021-03-26 52,139999 53,110001 51,759998 53,040001 17126700,000000
KO 2021-03-25 51,700001 52,060001 51,169998 52,020000 17091900,000000
KO 2021-03-24 51,169998 51,889999 51,150002 51,520000 14997400,000000
KO 2021-03-23 50,990002 51,650002 50,830002 51,389999 16936700,000000
KO 2021-03-22 50,320000 51,080002 50,320000 51,000000 17911400,000000
KO 2021-03-19 50,459999 51,080002 50,169998 50,810001 67845696,000000
KO 2021-03-18 51,060001 51,189999 50,490002 50,570000 18007300,000000
KO 2021-03-17 51,250000 51,619999 51,150002 51,240002 17502700,000000
KO 2021-03-16 51,200001 51,520000 51,040001 51,220001 14214200,000000
KO 2021-03-15 50,500000 51,119999 50,470001 51,029999 13411900,000000
KO 2021-03-12 50,590000 50,680000 50,200001 50,360001 17598600,000000
KO 2021-03-11 51,410000 51,430000 50,810001 50,459999 17417700,000000
KO 2021-03-10 51,180000 51,630001 50,720001 51,020000 21331600,000000
KO 2021-03-09 51,720001 51,880001 50,820000 50,439999 23082700,000000
KO 2021-03-08 51,470001 52,490002 51,160000 51,209999 25084900,000000
KO 2021-03-05 50,049999 50,950001 49,900002 50,369999 21310800,000000
KO 2021-03-04 50,310001 51,090000 49,619999 49,529999 22036400,000000
KO 2021-03-03 49,720001 50,560001 49,709999 49,570000 15410700,000000
KO 2021-03-02 49,840000 50,560001 49,700001 49,689999 11755100,000000
KO 2021-03-01 49,439999 50,439999 49,400002 49,490002 13901200,000000
KO 2021-02-26 50,200001 50,209999 48,970001 48,590000 23638400,000000
KO 2021-02-25 50,470001 50,750000 49,980000 49,759998 14211100,000000
KO 2021-02-24 50,389999 50,900002 50,130001 50,290001 14442000,000000
KO 2021-02-23 51,000000 51,509998 50,419998 50,119999 16222300,000000
KO 2021-02-22 49,849998 50,880001 49,669998 50,209999 14370900,000000
KO 2021-02-19 50,790001 50,830002 49,970001 49,700001 15968800,000000
KO 2021-02-18 50,160000 50,849998 50,029999 50,349998 12747100,000000
KO 2021-02-17 50,000000 50,490002 49,889999 49,720001 12794300,000000
KO 2021-02-16 50,619999 50,720001 50,160000 49,860001 15093400,000000
KO 2021-02-12 50,570000 50,849998 50,389999 50,270000 13137100,000000
KO 2021-02-11 49,810001 50,590000 49,799999 49,880001 21928600,000000
KO 2021-02-10 50,410000 50,580002 49,529999 49,189999 22965400,000000
KO 2021-02-09 49,849998 50,020000 49,630001 49,290001 14592900,000000
KO 2021-02-08 49,959999 50,169998 49,490002 49,509998 17833200,000000
KO 2021-02-05 49,500000 49,779999 49,270000 49,240002 12742000,000000
KO 2021-02-04 48,959999 49,070000 48,650002 48,610001 20597400,000000
KO 2021-02-03 48,950001 49,090000 48,669998 48,369999 12274100,000000
KO 2021-02-02 48,799999 49,349998 48,630001 48,560001 13319800,000000
KO 2021-02-01 48,270000 48,689999 48,180000 48,080002 12183600,000000
KO 2021-01-29 49,029999 49,119999 48,110001 47,750000 18670300,000000
KO 2021-01-28 48,689999 49,500000 48,610001 48,740002 17498900,000000
KO 2021-01-27 48,889999 49,320000 48,230000 48,130001 21242400,000000
KO 2021-01-26 48,910000 49,400002 48,610001 48,880001 12922600,000000
KO 2021-01-25 48,419998 48,840000 48,240002 48,380001 16604200,000000
KO 2021-01-22 48,810001 48,939999 48,490002 48,090000 15400300,000000
KO 2021-01-21 48,779999 49,090000 48,459999 48,549999 19702500,000000
KO 2021-01-20 48,540001 48,820000 48,310001 48,279999 23115800,000000
KO 2021-01-19 48,740002 49,040001 48,240002 48,110001 29114500,000000
KO 2021-01-15 49,160000 49,180000 48,529999 48,299999 24366800,000000
KO 2021-01-14 50,160000 50,180000 49,220001 48,820000 34303600,000000
KO 2021-01-13 49,980000 50,360001 49,950001 49,750000 18864100,000000
KO 2021-01-12 50,040001 50,369999 49,759998 49,700001 18538700,000000
KO 2021-01-11 50,619999 50,860001 49,950001 49,790001 19304400,000000
KO 2021-01-08 50,029999 51,130001 49,840000 50,660000 29674000,000000
KO 2021-01-07 50,090000 50,259998 49,520000 49,549999 53225700,000000
KO 2021-01-06 51,970001 52,020000 50,189999 50,099998 38724500,000000
KO 2021-01-05 52,330002 52,619999 52,029999 51,750000 20323800,000000
KO 2021-01-04 54,270000 54,630001 52,029999 52,320000 25611100,000000
KO 2020-12-31 54,450001 54,930000 54,270000 54,389999 8495000,000000
KO 2020-12-30 54,049999 54,630001 54,029999 53,990002 8142700,000000
KO 2020-12-29 54,450001 54,490002 54,020000 53,680000 8320600,000000
KO 2020-12-28 53,849998 54,439999 53,730000 53,709999 9020500,000000
KO 2020-12-24 53,020000 53,549999 53,020000 53,000000 3265500,000000
KO 2020-12-23 52,950001 53,389999 52,939999 52,639999 7040300,000000
KO 2020-12-22 52,810001 53,180000 52,389999 52,320000 9689500,000000
KO 2020-12-21 52,680000 53,000000 51,980000 52,369999 14926600,000000
KO 2020-12-18 53,080002 53,840000 52,619999 53,299999 35480100,000000
KO 2020-12-17 53,299999 53,709999 53,150002 52,830002 12677300,000000
KO 2020-12-16 53,599998 53,799999 52,939999 52,619999 15679600,000000
KO 2020-12-15 53,790001 54,220001 53,599998 53,400002 16193700,000000
KO 2020-12-14 53,650002 53,840000 53,180000 52,830002 22292000,000000
KO 2020-12-11 52,799999 53,540001 52,779999 52,910000 10638100,000000
KO 2020-12-10 53,400002 53,509998 52,980000 52,610001 12097300,000000
KO 2020-12-09 53,369999 53,599998 53,000000 52,889999 11508400,000000
KO 2020-12-08 52,939999 53,480000 52,790001 52,740002 12485800,000000
KO 2020-12-07 53,759998 53,779999 52,700001 52,549999 16210900,000000
KO 2020-12-04 52,779999 53,869999 52,759998 53,410000 18122400,000000
KO 2020-12-03 51,900002 52,939999 51,900002 52,340000 17318900,000000
KO 2020-12-02 51,900002 52,130001 51,639999 51,680000 14913100,000000
KO 2020-12-01 52,139999 52,330002 51,790001 51,610001 18968800,000000
KO 2020-11-30 52,090000 52,189999 51,080002 51,169998 43203600,000000
KO 2020-11-27 53,110001 53,189999 52,610001 51,860001 8499300,000000
KO 2020-11-25 53,070000 53,279999 52,790001 52,080002 10194800,000000
KO 2020-11-24 53,139999 53,590000 53,020000 52,369999 13827600,000000
KO 2020-11-23 52,950001 53,169998 52,200001 51,840000 13191900,000000
KO 2020-11-20 53,189999 53,250000 52,590000 51,830002 15645600,000000
KO 2020-11-19 52,490002 53,230000 51,950001 52,279999 17189500,000000
KO 2020-11-18 53,750000 54,020000 52,560001 51,770000 15278200,000000
KO 2020-11-17 53,660000 53,750000 53,029999 52,820000 14248400,000000
KO 2020-11-16 54,500000 54,619999 53,279999 52,990002 14908200,000000
KO 2020-11-13 53,250000 53,500000 52,889999 52,599998 12447900,000000
KO 2020-11-12 53,049999 53,209999 52,610001 52,160000 15024400,000000
KO 2020-11-11 53,930000 54,299999 53,330002 52,720001 17399900,000000
KO 2020-11-10 52,570000 54,279999 52,450001 53,119999 29706700,000000
KO 2020-11-09 52,500000 53,259998 52,070000 51,730000 33442000,000000
KO 2020-11-06 49,650002 49,990002 49,250000 48,660000 9294900,000000
KO 2020-11-05 49,759998 50,209999 49,340000 48,650002 12452400,000000
KO 2020-11-04 49,430000 50,209999 49,080002 48,380001 12930800,000000
KO 2020-11-03 49,220001 49,959999 49,000000 48,560001 15285100,000000
KO 2020-11-02 48,750000 48,950001 48,240002 47,840000 15156100,000000
KO 2020-10-30 47,810001 48,119999 47,369999 47,290001 15804000,000000
KO 2020-10-29 47,730000 48,480000 47,299999 47,250000 15369900,000000
KO 2020-10-28 49,000000 49,150002 47,779999 47,189999 19886200,000000
KO 2020-10-27 49,810001 50,290001 49,549999 49,099998 13892100,000000
KO 2020-10-26 50,340000 50,509998 49,200001 49,000000 14696400,000000
KO 2020-10-23 51,000000 51,180000 50,470001 49,709999 13491300,000000
KO 2020-10-22 51,169998 51,200001 50,380001 49,869999 20189200,000000
KO 2020-10-21 49,959999 50,430000 49,770000 49,189999 12517400,000000
KO 2020-10-20 49,889999 50,619999 49,790001 49,450001 10970700,000000
KO 2020-10-19 50,029999 50,480000 49,459999 48,830002 9930400,000000
KO 2020-10-16 49,990002 50,349998 49,869999 49,230000 13569800,000000
KO 2020-10-15 49,400002 50,130001 49,299999 49,189999 9961700,000000
KO 2020-10-14 50,049999 50,490002 49,650002 49,320000 10582100,000000
KO 2020-10-13 50,990002 50,990002 49,900002 49,419998 14365300,000000
KO 2020-10-12 50,840000 51,529999 50,830002 50,270000 11386500,000000
KO 2020-10-09 50,669998 51,230000 50,599998 50,000000 11407800,000000
KO 2020-10-08 49,709999 50,540001 49,540001 49,650002 12143900,000000
KO 2020-10-07 49,020000 49,759998 48,950001 48,770000 10135600,000000
KO 2020-10-06 49,549999 49,730000 48,830002 48,160000 10077400,000000
KO 2020-10-05 49,430000 49,549999 49,119999 48,590000 10628700,000000
KO 2020-10-02 48,759998 49,580002 48,549999 48,570000 13610100,000000
KO 2020-10-01 49,439999 49,660000 48,590000 48,389999 17577300,000000
KO 2020-09-30 49,270000 49,619999 48,889999 48,580002 15755900,000000
KO 2020-09-29 49,389999 49,560001 48,910000 48,139999 12426600,000000
KO 2020-09-28 49,310001 49,709999 49,139999 48,490002 11215700,000000
KO 2020-09-25 48,200001 48,759998 47,980000 47,939999 12603400,000000
KO 2020-09-24 48,209999 49,099998 47,560001 47,919998 16788100,000000
KO 2020-09-23 49,730000 49,919998 48,169998 47,439999 17121200,000000
KO 2020-09-22 49,110001 50,040001 49,070000 48,869999 13034600,000000
KO 2020-09-21 49,750000 50,020000 48,610001 48,310001 17514800,000000
KO 2020-09-18 50,750000 51,160000 50,209999 49,639999 23816600,000000
KO 2020-09-17 50,220001 50,630001 49,939999 49,740002 13287100,000000
KO 2020-09-16 50,950001 51,450001 50,740002 49,980000 15353900,000000
KO 2020-09-15 51,000000 51,380001 50,840000 50,230000 12838400,000000
KO 2020-09-14 50,970001 51,230000 50,570000 49,900002 10911700,000000
KO 2020-09-11 50,400002 51,200001 50,099998 49,840000 18272300,000000
KO 2020-09-10 50,349998 50,680000 49,950001 48,810001 15439500,000000
KO 2020-09-09 49,599998 50,759998 49,549999 48,990002 15252300,000000
KO 2020-09-08 50,930000 51,040001 49,360001 48,619999 17776700,000000
KO 2020-09-04 50,939999 51,470001 50,279999 49,820000 21019500,000000
KO 2020-09-03 51,400002 52,139999 50,099998 49,270000 22289400,000000
KO 2020-09-02 49,360001 51,360001 49,360001 49,970001 26332600,000000
KO 2020-09-01 49,310001 49,349998 48,830002 47,950001 12588400,000000
KO 2020-08-31 49,799999 50,070000 49,349998 48,349998 18510800,000000
KO 2020-08-28 48,750000 49,849998 48,529999 48,639999 16420300,000000
KO 2020-08-27 48,250000 48,820000 48,200001 47,080002 10931600,000000
KO 2020-08-26 47,759998 48,180000 47,470001 47,009998 10124200,000000
KO 2020-08-25 48,000000 48,049999 47,650002 46,770000 7827800,000000
KO 2020-08-24 47,430000 47,980000 47,180000 46,820000 9257700,000000
KO 2020-08-21 47,340000 47,500000 46,970001 46,150002 14734100,000000
KO 2020-08-20 47,270000 47,599998 47,090000 46,220001 11308700,000000
KO 2020-08-19 48,119999 48,380001 47,220001 46,240002 17371000,000000
KO 2020-08-18 48,200001 48,500000 47,959999 47,259998 9829000,000000
KO 2020-08-17 48,320000 48,750000 48,200001 47,060001 9102400,000000
KO 2020-08-14 48,340000 48,689999 48,029999 47,290001 10075800,000000
KO 2020-08-13 48,259998 48,730000 48,060001 47,230000 9882900,000000
KO 2020-08-12 48,299999 48,689999 48,119999 47,270000 9562200,000000
KO 2020-08-11 48,459999 48,650002 47,700001 46,790001 16531600,000000
KO 2020-08-10 48,060001 48,279999 47,660000 46,580002 11888000,000000
KO 2020-08-07 47,470001 48,080002 47,209999 46,660000 11669700,000000
KO 2020-08-06 46,660000 47,529999 46,599998 46,349998 10745000,000000
KO 2020-08-05 46,900002 47,270000 46,810001 46,090000 10498700,000000
KO 2020-08-04 46,290001 46,860001 46,220001 45,580002 11717200,000000
KO 2020-08-03 47,139999 47,360001 46,230000 45,189999 14137500,000000
KO 2020-07-31 47,439999 47,770000 46,730000 46,110001 14849200,000000
KO 2020-07-30 47,669998 48,230000 47,200001 46,549999 17276500,000000
KO 2020-07-29 48,139999 48,500000 47,820000 46,869999 13758100,000000
KO 2020-07-28 48,340000 49,279999 48,099998 47,029999 13872700,000000
KO 2020-07-27 48,180000 48,509998 48,180000 47,320000 17346500,000000
KO 2020-07-24 48,400002 48,799999 48,070000 47,330002 16196800,000000
KO 2020-07-23 48,470001 48,570000 48,029999 47,130001 15935000,000000
KO 2020-07-22 47,930000 48,520000 47,029999 47,320000 29831200,000000
KO 2020-07-21 47,520000 47,990002 46,930000 46,070000 25681500,000000
KO 2020-07-20 46,720001 46,830002 45,849998 45,020000 16633200,000000
KO 2020-07-17 46,470001 46,910000 46,130001 45,700001 13899800,000000
KO 2020-07-16 46,259998 46,689999 45,939999 45,049999 13306100,000000
KO 2020-07-15 46,299999 47,189999 46,200001 45,290001 23738000,000000
KO 2020-07-14 44,910000 45,939999 44,669998 44,770000 17080100,000000
KO 2020-07-13 45,529999 45,680000 44,959999 44,169998 16705300,000000
KO 2020-07-10 43,880001 45,250000 43,860001 44,070000 15627800,000000
KO 2020-07-09 45,049999 45,049999 43,830002 42,860001 16087100,000000
KO 2020-07-08 45,139999 45,180000 44,470001 43,990002 13851200,000000
KO 2020-07-07 45,000000 45,500000 44,799999 44,130001 13043600,000000
KO 2020-07-06 45,139999 45,270000 44,610001 44,150002 15146000,000000
KO 2020-07-02 45,290001 45,430000 44,799999 43,810001 15111900,000000
KO 2020-07-01 44,930000 45,529999 44,709999 43,750000 14316500,000000
KO 2020-06-30 44,250000 44,830002 44,040001 43,610001 23679800,000000
KO 2020-06-29 44,000000 44,570000 43,549999 43,299999 17603900,000000
KO 2020-06-26 44,919998 45,009998 43,509998 42,529999 21955100,000000
KO 2020-06-25 44,470001 44,980000 44,029999 43,860001 13829700,000000
KO 2020-06-24 45,369999 45,439999 44,500000 43,580002 17631800,000000
KO 2020-06-23 46,000000 46,290001 45,580002 44,549999 14675300,000000
KO 2020-06-22 46,029999 46,150002 45,380001 44,650002 20876200,000000
KO 2020-06-19 47,770000 47,790001 46,020000 44,919998 30464600,000000
KO 2020-06-18 46,299999 47,040001 46,070000 45,869999 9380800,000000
KO 2020-06-17 46,779999 47,060001 46,439999 45,470001 12602800,000000
KO 2020-06-16 47,560001 47,689999 46,189999 45,650002 18803500,000000
KO 2020-06-15 44,570000 46,450001 44,470001 45,189999 15622300,000000
KO 2020-06-12 46,209999 46,250000 45,009998 44,509998 21822700,000000
KO 2020-06-11 47,810001 47,919998 45,459999 44,049999 26070400,000000
KO 2020-06-10 49,160000 49,270000 48,570000 47,029999 15716600,000000
KO 2020-06-09 49,590000 49,590000 48,680000 47,400002 16713700,000000
KO 2020-06-08 49,540001 49,970001 49,470001 48,220001 19896700,000000
KO 2020-06-05 48,540001 49,490002 48,459999 47,490002 20504800,000000
KO 2020-06-04 47,939999 48,270000 47,380001 46,349998 13604700,000000
KO 2020-06-03 47,270000 48,119999 47,119999 46,340000 15508300,000000
KO 2020-06-02 47,160000 47,279999 46,560001 45,369999 15255100,000000
KO 2020-06-01 46,660000 47,230000 46,590000 45,459999 17010700,000000
LLY 2022-06-27 324,230011 330,850006 322,519989 327,269989 3219127,000000
LLY 2022-06-24 319,549988 325,820007 319,109985 325,619995 5449892,000000
LLY 2022-06-23 309,500000 313,190002 307,190002 312,720001 3629501,000000
LLY 2022-06-22 296,959991 309,649994 296,429993 306,690002 4417821,000000
LLY 2022-06-21 292,380005 299,279999 290,309998 297,339996 2820895,000000
LLY 2022-06-17 290,010010 300,989990 289,679993 290,899994 6245067,000000
LLY 2022-06-16 290,200012 290,200012 283,109985 288,070007 2607391,000000
LLY 2022-06-15 291,600006 296,339996 288,529999 292,989990 1933144,000000
LLY 2022-06-14 289,170013 292,000000 287,290009 290,790009 2334320,000000
LLY 2022-06-13 290,432007 293,160004 288,510010 291,279999 2821401,000000
LLY 2022-06-10 299,230011 301,660004 296,869995 297,010010 2318286,000000
LLY 2022-06-09 311,600006 311,739990 303,119995 303,250000 1961739,000000
LLY 2022-06-08 312,429993 315,500000 310,809998 313,489990 2505493,000000
LLY 2022-06-07 303,992004 312,149994 303,019989 312,100006 3590624,000000
LLY 2022-06-06 315,130005 315,130005 303,089996 303,359985 3636758,000000
LLY 2022-06-03 302,160004 305,809998 300,700012 301,649994 2422418,000000
LLY 2022-06-02 310,570007 310,670013 298,170013 302,429993 3633425,000000
LLY 2022-06-01 313,440002 313,899994 305,589996 311,079987 2642945,000000
LLY 2022-05-31 316,630005 318,459991 309,029999 313,440002 5281897,000000
LLY 2022-05-27 312,649994 324,079987 311,260010 323,480011 3629855,000000
LLY 2022-05-26 305,230011 313,869995 303,609985 313,459991 2737323,000000
LLY 2022-05-25 307,000000 310,420013 304,640015 307,010010 3049782,000000
LLY 2022-05-24 307,000000 310,420013 304,640015 305,350006 1394960,000000
LLY 2022-05-23 300,600006 304,920013 299,359985 302,600006 2870463,000000
LLY 2022-05-20 290,730011 299,239990 288,920013 298,850006 2917992,000000
LLY 2022-05-19 293,579987 293,579987 284,369995 286,269989 3042798,000000
LLY 2022-05-18 300,000000 302,600006 294,029999 295,190002 2121597,000000
LLY 2022-05-17 300,000000 303,399994 293,390015 301,399994 2542574,000000
LLY 2022-05-13 292,630005 292,799988 286,510010 291,630005 2337673,000000
LLY 2022-05-12 283,329987 291,989990 283,329987 291,799988 2254676,000000
LLY 2022-05-11 283,670013 294,500000 283,000000 286,690002 2563641,000000
LLY 2022-05-10 292,000000 293,429993 285,000000 285,700012 3031958,000000
LLY 2022-05-09 293,510010 294,929993 286,649994 289,230011 3429207,000000
LLY 2022-05-06 290,170013 298,250000 288,519989 296,899994 2774576,000000
LLY 2022-05-05 293,420013 294,989990 288,299988 292,369995 3004512,000000
LLY 2022-05-04 288,500000 296,980011 284,119995 294,899994 2554551,000000
LLY 2022-05-03 288,630005 289,809998 284,109985 288,070007 2033427,000000
LLY 2022-05-02 291,230011 292,839996 284,279999 289,559998 2790010,000000
LLY 2022-04-29 295,790009 297,309998 289,140015 292,130005 3885114,000000
LLY 2022-04-27 283,100006 288,079987 280,589996 285,089996 2352078,000000
LLY 2022-04-26 286,179993 290,209991 282,790009 282,829987 2072307,000000
LLY 2022-04-25 278,750000 285,950012 276,829987 285,200012 2373699,000000
LLY 2022-04-22 289,299988 289,619995 278,440002 278,730011 2745576,000000
LLY 2022-04-21 292,920013 293,450012 286,660004 289,609985 2572374,000000
LLY 2022-04-20 297,019989 299,000000 292,299988 292,920013 2474918,000000
LLY 2022-04-19 298,410004 299,690002 293,799988 297,010010 2018558,000000
LLY 2022-04-18 301,070007 301,929993 296,799988 298,820007 1579316,000000
LLY 2022-04-14 303,750000 304,470001 300,190002 301,859985 1776873,000000
LLY 2022-04-13 307,279999 308,299988 300,410004 302,670013 2385350,000000
LLY 2022-04-12 306,579987 309,600006 304,179993 308,079987 2688059,000000
LLY 2022-04-11 313,089996 313,760010 308,049988 308,959991 2075992,000000
LLY 2022-04-08 308,000000 312,380005 307,950012 311,690002 2674499,000000
LLY 2022-04-07 305,000000 314,000000 305,000000 308,429993 3849354,000000
LLY 2022-04-06 296,089996 306,559998 294,769989 305,839996 4516817,000000
LLY 2022-04-05 291,720001 295,829987 289,100006 292,489990 2294373,000000
LLY 2022-04-04 292,750000 294,980011 290,950012 291,420013 2622445,000000
LLY 2022-04-01 286,149994 293,140015 284,000000 292,670013 2734940,000000
LLY 2022-03-31 289,369995 291,799988 285,920013 286,369995 3209972,000000
LLY 2022-03-30 290,579987 292,290009 287,989990 289,890015 2139717,000000
LLY 2022-03-29 292,029999 293,100006 287,579987 288,390015 2220060,000000
LLY 2022-03-28 291,329987 292,450012 288,309998 291,660004 2142027,000000
LLY 2022-03-25 288,500000 291,649994 287,500000 289,019989 2400056,000000
LLY 2022-03-24 286,290009 288,850006 284,660004 287,690002 2239643,000000
LLY 2022-03-23 284,420013 288,179993 283,350006 284,190002 3070013,000000
LLY 2022-03-22 289,670013 290,559998 283,390015 285,019989 3781838,000000
LLY 2022-03-21 287,760010 295,200012 287,760010 289,640015 3458088,000000
LLY 2022-03-18 285,839996 291,299988 285,220001 287,640015 4526958,000000
LLY 2022-03-17 277,010010 285,890015 276,450012 285,510010 3186504,000000
LLY 2022-03-16 277,850006 278,609985 273,010010 276,440002 3087496,000000
LLY 2022-03-15 269,869995 276,480011 269,869995 275,459991 4326995,000000
LLY 2022-03-14 268,989990 270,899994 267,320007 269,000000 2637576,000000
LLY 2022-03-11 265,070007 271,720001 265,070007 266,299988 2394364,000000
LLY 2022-03-10 262,839996 267,730011 262,839996 266,019989 2376033,000000
LLY 2022-03-09 263,299988 267,790009 262,070007 262,790009 2883133,000000
LLY 2022-03-08 259,929993 265,299988 258,929993 259,929993 3482532,000000
LLY 2022-03-07 259,859985 263,630005 257,859985 261,640015 2973924,000000
LLY 2022-03-04 256,209991 263,450012 255,520004 262,869995 2845907,000000
LLY 2022-03-03 254,830002 259,579987 254,380005 258,640015 3152964,000000
LLY 2022-03-02 249,880005 256,480011 249,050003 254,169998 2405132,000000
LLY 2022-03-01 247,559998 250,339996 245,440002 249,500000 2790242,000000
LLY 2022-02-28 246,139999 250,059998 244,589996 249,949997 2744868,000000
LLY 2022-02-25 243,839996 252,889999 243,729996 250,850006 2063728,000000
LLY 2022-02-24 235,179993 243,929993 234,009995 243,080002 3271645,000000
LLY 2022-02-23 240,550003 242,679993 238,009995 238,309998 2271228,000000
LLY 2022-02-22 239,210007 240,860001 237,520004 239,130005 2936415,000000
LLY 2022-02-18 238,020004 242,429993 238,479996 240,309998 2518105,000000
LLY 2022-02-17 245,580002 245,589996 240,410004 240,970001 2032313,000000
LLY 2022-02-16 242,580002 247,020004 242,580002 245,580002 2365125,000000
LLY 2022-02-15 236,649994 244,789993 236,649994 243,839996 2468863,000000
LLY 2022-02-14 234,000000 236,880005 231,869995 234,690002 2471528,000000
LLY 2022-02-11 239,229996 240,630005 234,850006 235,740005 2038166,000000
LLY 2022-02-10 239,899994 244,089996 238,130005 239,639999 1647788,000000
LLY 2022-02-09 241,259995 244,460007 241,059998 243,270004 1709253,000000
LLY 2022-02-08 241,899994 242,889999 237,470001 239,910004 2576007,000000
LLY 2022-02-07 242,410004 244,029999 240,300003 243,550003 3947421,000000
LLY 2022-02-04 242,720001 244,080002 241,220001 242,270004 2804809,000000
LLY 2022-02-03 247,500000 248,000000 241,100006 244,809998 3472911,000000
LLY 2022-02-02 245,350006 251,880005 244,020004 250,830002 2574564,000000
LLY 2022-02-01 247,050003 248,830002 243,259995 248,279999 2447225,000000
LLY 2022-01-31 243,270004 245,490005 241,910004 245,389999 3055373,000000
LLY 2022-01-28 237,490005 245,220001 235,050003 245,100006 3068797,000000
LLY 2022-01-27 239,979996 243,270004 235,789993 236,720001 1727060,000000
LLY 2022-01-26 239,630005 242,429993 235,910004 237,860001 2649836,000000
LLY 2022-01-25 236,809998 241,529999 235,119995 239,460007 2523678,000000
LLY 2022-01-24 242,550003 243,559998 232,729996 240,419998 3716587,000000
LLY 2022-01-21 246,880005 247,880005 242,119995 243,059998 2745988,000000
LLY 2022-01-20 245,580002 247,949997 242,500000 243,130005 2283414,000000
LLY 2022-01-19 246,330002 250,410004 244,729996 245,050003 2403511,000000
LLY 2022-01-18 242,750000 248,470001 242,089996 247,070007 3240662,000000
LLY 2022-01-14 250,149994 250,539993 242,899994 244,119995 2894255,000000
LLY 2022-01-13 254,070007 255,410004 248,570007 249,669998 3726509,000000
LLY 2022-01-12 252,899994 257,440002 250,970001 255,919998 6524589,000000
LLY 2022-01-11 261,589996 262,410004 257,059998 262,320007 2273407,000000
LLY 2022-01-10 258,190002 260,130005 255,889999 260,109985 2527716,000000
LLY 2022-01-07 259,739990 261,250000 256,709991 259,500000 1836414,000000
LLY 2022-01-06 260,100006 261,220001 255,479996 259,329987 2862979,000000
LLY 2022-01-05 268,160004 268,760010 260,450012 260,649994 2856371,000000
LLY 2022-01-04 269,000000 269,880005 263,579987 266,809998 2259625,000000
LLY 2022-01-03 274,410004 274,410004 267,059998 271,730011 1889930,000000
LLY 2021-12-31 277,470001 278,730011 276,010010 276,220001 1245508,000000
LLY 2021-12-30 279,190002 280,649994 276,369995 277,250000 1148226,000000
LLY 2021-12-29 275,820007 279,329987 275,750000 278,420013 811822,000000
LLY 2021-12-28 279,339996 279,399994 275,890015 276,429993 1009394,000000
LLY 2021-12-27 275,040009 280,299988 274,720001 278,410004 1616962,000000
LLY 2021-12-23 269,049988 275,269989 266,679993 273,119995 2285073,000000
LLY 2021-12-22 264,739990 266,559998 262,850006 266,500000 2253799,000000
LLY 2021-12-21 264,000000 265,950012 260,570007 264,880005 2608436,000000
LLY 2021-12-20 269,230011 270,010010 260,350006 263,480011 3216186,000000
LLY 2021-12-17 276,670013 276,670013 265,329987 267,420013 6653399,000000
LLY 2021-12-16 275,670013 283,899994 272,049988 279,040009 5410841,000000
LLY 2021-12-15 262,070007 275,519989 257,209991 275,279999 9881795,000000
LLY 2021-12-14 247,740005 250,009995 246,490005 249,380005 3422136,000000
LLY 2021-12-13 245,509995 250,699997 245,460007 248,529999 3016667,000000
LLY 2021-12-10 241,199997 244,589996 241,199997 244,139999 2308563,000000
LLY 2021-12-09 244,490005 245,910004 242,750000 242,899994 2290030,000000
LLY 2021-12-08 246,610001 248,179993 239,470001 244,240005 3062001,000000
LLY 2021-12-07 244,240005 245,429993 241,449997 245,110001 3469322,000000
LLY 2021-12-06 245,919998 246,940002 241,529999 246,330002 3145876,000000
LLY 2021-12-03 252,130005 253,479996 243,080002 245,580002 3504869,000000
LLY 2021-12-02 246,520004 249,940002 245,229996 247,880005 2570947,000000
LLY 2021-12-01 249,440002 255,300003 247,889999 249,130005 3169983,000000
LLY 2021-11-30 253,270004 254,000000 246,479996 248,039993 7286646,000000
LLY 2021-11-29 260,019989 262,320007 254,500000 254,830002 3920458,000000
LLY 2021-11-26 261,799988 265,450012 259,029999 260,369995 1413123,000000
LLY 2021-11-24 262,769989 264,940002 260,049988 262,000000 2517534,000000
LLY 2021-11-23 259,470001 262,760010 259,250000 261,959991 1732156,000000
LLY 2021-11-22 262,220001 263,989990 259,130005 260,440002 1980103,000000
LLY 2021-11-19 266,429993 270,799988 260,299988 260,700012 2739971,000000
LLY 2021-11-18 262,000000 263,799988 260,070007 261,329987 1235474,000000
LLY 2021-11-17 256,809998 264,549988 256,070007 261,179993 2815195,000000
LLY 2021-11-16 256,959991 260,350006 255,990005 257,720001 1906528,000000
LLY 2021-11-15 259,390015 259,609985 257,160004 258,429993 1824038,000000
LLY 2021-11-12 261,779999 262,519989 258,929993 259,649994 1961148,000000
LLY 2021-11-11 262,320007 264,320007 261,950012 262,630005 1693971,000000
LLY 2021-11-10 262,000000 265,970001 261,600006 264,589996 1969533,000000
LLY 2021-11-09 260,529999 262,149994 258,390015 262,079987 1355898,000000
LLY 2021-11-08 263,989990 266,910004 259,149994 260,529999 2247617,000000
LLY 2021-11-05 268,989990 269,489990 258,559998 265,000000 3525120,000000
LLY 2021-11-04 265,480011 271,100006 265,480011 271,000000 4131081,000000
LLY 2021-11-03 257,769989 266,790009 257,760010 266,260010 4249664,000000
LLY 2021-11-02 251,250000 259,299988 249,399994 256,850006 2344063,000000
LLY 2021-11-01 255,110001 256,470001 248,050003 249,309998 2182802,000000
LLY 2021-10-29 253,779999 256,459991 251,770004 254,759995 3151878,000000
LLY 2021-10-28 250,160004 256,750000 250,080002 253,350006 3306888,000000
LLY 2021-10-27 248,610001 254,460007 248,320007 250,169998 3058354,000000
LLY 2021-10-26 244,500000 248,919998 237,089996 248,440002 4530578,000000
LLY 2021-10-25 244,660004 246,270004 240,520004 245,050003 2586187,000000
LLY 2021-10-22 240,960007 244,039993 239,559998 243,750000 1956569,000000
LLY 2021-10-21 244,949997 244,949997 239,830002 241,169998 1624879,000000
LLY 2021-10-20 243,729996 245,899994 243,039993 243,720001 1490254,000000
LLY 2021-10-19 239,059998 242,550003 239,059998 242,309998 1309002,000000
LLY 2021-10-18 237,949997 242,660004 236,839996 238,979996 2202129,000000
LLY 2021-10-15 237,419998 239,300003 235,820007 237,880005 2400765,000000
LLY 2021-10-14 237,009995 238,440002 234,169998 236,690002 1800026,000000
LLY 2021-10-13 234,070007 237,919998 232,800003 236,440002 2105433,000000
LLY 2021-10-12 234,699997 235,070007 231,979996 232,779999 1644892,000000
LLY 2021-10-11 236,699997 237,990005 233,600006 233,669998 1892332,000000
LLY 2021-10-08 233,419998 235,789993 231,619995 233,940002 2234863,000000
LLY 2021-10-07 229,119995 234,089996 229,000000 233,179993 1994819,000000
LLY 2021-10-06 230,559998 230,850006 226,050003 227,850006 2341048,000000
LLY 2021-10-05 226,440002 232,559998 226,169998 230,929993 2498704,000000
LLY 2021-10-04 227,800003 230,190002 224,259995 224,850006 3077672,000000
LLY 2021-10-01 231,000000 231,679993 225,490005 229,589996 2215100,000000
LLY 2021-09-30 232,779999 237,160004 230,800003 231,050003 3083493,000000
LLY 2021-09-29 225,410004 231,440002 224,559998 230,360001 3861101,000000
LLY 2021-09-28 226,389999 226,399994 220,199997 221,600006 3425720,000000
LLY 2021-09-27 229,970001 231,059998 225,610001 226,399994 2401225,000000
LLY 2021-09-24 232,770004 235,380005 231,339996 231,679993 1592665,000000
LLY 2021-09-23 229,300003 234,199997 229,009995 232,179993 1911859,000000
LLY 2021-09-22 230,000000 231,029999 227,580002 228,300003 2449093,000000
LLY 2021-09-21 232,059998 233,720001 229,800003 230,169998 1769180,000000
LLY 2021-09-20 228,089996 232,729996 227,289993 231,639999 2749732,000000
LLY 2021-09-17 229,710007 230,830002 228,229996 230,100006 3899334,000000
LLY 2021-09-16 234,080002 234,690002 229,789993 231,039993 2958684,000000
LLY 2021-09-15 233,580002 239,380005 233,059998 233,729996 2339838,000000
LLY 2021-09-14 238,720001 239,789993 231,990005 233,089996 3687141,000000
LLY 2021-09-13 240,039993 241,149994 235,149994 237,960007 2356199,000000
LLY 2021-09-10 242,199997 243,889999 238,570007 239,500000 4310001,000000
LLY 2021-09-09 253,289993 254,020004 239,669998 240,000000 4769381,000000
LLY 2021-09-08 254,600006 255,710007 253,740005 254,839996 1535626,000000
LLY 2021-09-07 259,000000 260,820007 254,410004 254,800003 2386351,000000
LLY 2021-09-03 260,829987 260,989990 256,779999 259,529999 1084327,000000
LLY 2021-09-02 257,410004 259,720001 256,510010 259,570007 1179483,000000
LLY 2021-09-01 258,540009 258,769989 254,490005 257,399994 2878347,000000
LLY 2021-08-31 262,839996 263,640015 257,859985 258,290009 2547096,000000
LLY 2021-08-30 261,029999 264,070007 259,609985 262,309998 1270780,000000
LLY 2021-08-27 262,519989 263,130005 258,579987 259,790009 1500541,000000
LLY 2021-08-26 264,000000 265,589996 260,600006 261,320007 1727535,000000
LLY 2021-08-25 262,779999 264,519989 261,290009 263,869995 2203629,000000
LLY 2021-08-24 266,200012 267,440002 261,779999 262,769989 3197160,000000
LLY 2021-08-23 272,299988 272,910004 267,700012 267,820007 2203959,000000
LLY 2021-08-20 269,380005 272,869995 269,059998 270,910004 1510232,000000
LLY 2021-08-19 266,149994 271,850006 265,429993 270,399994 1577960,000000
LLY 2021-08-18 272,010010 274,760010 268,029999 268,519989 2274938,000000
LLY 2021-08-17 271,160004 275,420013 267,179993 272,709991 2094771,000000
LLY 2021-08-16 264,880005 270,260010 264,269989 269,940002 2573680,000000
LLY 2021-08-13 263,149994 265,690002 263,019989 264,209991 1459005,000000
LLY 2021-08-12 263,200012 264,540009 261,489990 263,470001 2027335,000000
LLY 2021-08-11 269,589996 270,940002 262,660004 264,100006 2806190,000000
LLY 2021-08-10 266,750000 271,079987 266,279999 269,450012 1691957,000000
LLY 2021-08-09 26458,000000 273,040009 264,500000 267,160004 3237864,000000
LLY 2021-08-06 263,510010 264,269989 260,739990 263,440002 2115463,000000
LLY 2021-08-05 263,279999 265,510010 261,329987 264,190002 2226088,000000
LLY 2021-08-04 256,000000 270,649994 255,419998 262,470001 3889933,000000
LLY 2021-08-03 244,750000 259,369995 243,500000 255,990005 5075715,000000
LLY 2021-08-02 245,729996 247,880005 244,250000 246,600006 1737401,000000
LLY 2021-07-30 244,899994 245,949997 242,630005 243,500000 1897574,000000
LLY 2021-07-29 247,500000 248,240005 242,240005 245,330002 1865008,000000
LLY 2021-07-28 243,369995 248,369995 242,639999 246,509995 1374816,000000
LLY 2021-07-27 243,710007 244,059998 242,660004 243,580002 1995992,000000
LLY 2021-07-26 242,570007 245,279999 242,570007 243,210007 2677891,000000
LLY 2021-07-23 239,279999 244,550003 238,559998 244,149994 2447730,000000
LLY 2021-07-22 237,279999 239,669998 236,369995 238,490005 1703453,000000
LLY 2021-07-21 237,279999 238,990005 236,369995 237,850006 329470,000000
LLY 2021-07-20 235,000000 237,750000 233,929993 235,020004 2136618,000000
LLY 2021-07-19 231,880005 234,300003 230,570007 234,139999 2158358,000000
LLY 2021-07-16 232,500000 233,039993 231,210007 232,460007 2176706,000000
LLY 2021-07-15 235,009995 235,990005 230,690002 231,470001 3589095,000000
LLY 2021-07-14 235,789993 237,160004 234,820007 236,350006 2101833,000000
LLY 2021-07-13 235,979996 236,639999 234,029999 235,300003 1974037,000000
LLY 2021-07-12 235,169998 238,000000 235,149994 236,009995 2757338,000000
LLY 2021-07-09 237,169998 238,470001 232,750000 234,990005 4030341,000000
LLY 2021-07-08 233,830002 237,240005 232,130005 237,119995 2103091,000000
LLY 2021-07-07 234,679993 236,589996 233,460007 235,820007 3062275,000000
LLY 2021-07-06 233,630005 235,570007 233,229996 235,419998 3003424,000000
LLY 2021-07-02 231,970001 234,210007 231,330002 233,960007 1812181,000000
LLY 2021-07-01 229,509995 231,500000 228,660004 231,130005 1760977,000000
LLY 2021-06-30 230,089996 230,850006 229,059998 229,520004 1622364,000000
LLY 2021-06-29 228,250000 231,399994 228,020004 229,369995 1348845,000000
LLY 2021-06-28 229,000000 229,880005 226,880005 228,220001 2456417,000000
LLY 2021-06-25 233,119995 233,490005 229,389999 230,220001 5216122,000000
LLY 2021-06-24 234,919998 239,369995 230,419998 232,970001 12277222,000000
LLY 2021-06-23 222,190002 222,240005 217,000000 217,100006 2372227,000000
LLY 2021-06-22 222,630005 223,610001 220,509995 221,440002 1261044,000000
LLY 2021-06-21 219,100006 223,770004 218,080002 222,669998 3167354,000000
LLY 2021-06-18 220,429993 221,050003 218,320007 218,550003 3186371,000000
LLY 2021-06-17 220,270004 223,100006 220,679993 222,210007 1875068,000000
LLY 2021-06-16 223,529999 224,360001 220,199997 220,759995 2450511,000000
LLY 2021-06-15 226,100006 226,509995 222,880005 223,520004 1627748,000000
LLY 2021-06-14 224,229996 226,660004 223,020004 226,100006 2001201,000000
LLY 2021-06-11 227,029999 229,589996 221,559998 224,089996 5553648,000000
LLY 2021-06-10 226,970001 235,850006 226,250000 233,539993 5585996,000000
LLY 2021-06-09 221,350006 226,729996 220,259995 226,000000 4922907,000000
LLY 2021-06-08 221,710007 222,270004 217,369995 220,699997 4596590,000000
LLY 2021-06-07 201,990005 233,330002 201,830002 222,520004 17128456,000000
LLY 2021-06-04 202,789993 204,449997 201,300003 202,020004 2445181,000000
LLY 2021-06-03 198,990005 203,639999 198,610001 202,699997 2279150,000000
LLY 2021-06-02 199,009995 200,919998 198,250000 199,130005 1973194,000000
LLY 2021-06-01 200,320007 200,889999 196,699997 198,419998 2891529,000000
LLY 2021-05-28 199,119995 202,279999 198,869995 199,740005 2386024,000000
LLY 2021-05-27 200,649994 201,380005 195,500000 199,199997 9340300,000000
LLY 2021-05-26 199,229996 202,440002 198,250000 200,990005 2891300,000000
LLY 2021-05-25 201,429993 201,850006 199,139999 199,220001 2919100,000000
LLY 2021-05-24 201,000000 203,619995 200,039993 201,020004 2074900,000000
LLY 2021-05-21 200,000000 201,919998 199,470001 199,880005 2579000,000000
LLY 2021-05-20 197,160004 201,080002 196,169998 199,529999 3494400,000000
LLY 2021-05-19 193,610001 197,389999 193,110001 196,509995 3070500,000000
LLY 2021-05-18 195,000000 196,350006 193,580002 194,630005 2369400,000000
LLY 2021-05-17 196,479996 199,610001 195,089996 195,529999 2466000,000000
LLY 2021-05-14 195,710007 197,270004 194,919998 196,210007 1823700,000000
LLY 2021-05-13 192,250000 196,110001 191,750000 194,940002 2174300,000000
LLY 2021-05-12 194,750000 195,649994 192,729996 192,350006 2397400,000000
LLY 2021-05-11 193,389999 195,750000 193,009995 193,889999 1850200,000000
LLY 2021-05-10 196,169998 196,610001 193,500000 193,899994 2242000,000000
LLY 2021-05-07 194,820007 196,270004 193,899994 194,559998 2526700,000000
LLY 2021-05-06 191,550003 194,100006 189,320007 193,039993 3101600,000000
LLY 2021-05-05 188,649994 193,570007 188,649994 191,960007 2773700,000000
LLY 2021-05-04 187,529999 190,080002 186,779999 187,369995 3703500,000000
LLY 2021-05-03 182,990005 186,350006 182,919998 185,100006 3197000,000000
LLY 2021-04-30 181,839996 183,949997 181,190002 181,970001 3103900,000000
LLY 2021-04-29 181,059998 182,630005 180,000000 181,399994 2432500,000000
LLY 2021-04-28 181,449997 182,000000 178,580002 179,759995 4682800,000000
LLY 2021-04-27 184,000000 185,869995 180,789993 181,410004 6838700,000000
LLY 2021-04-26 188,570007 188,649994 186,059998 186,399994 2797500,000000
LLY 2021-04-23 187,029999 189,130005 187,029999 187,889999 2482800,000000
LLY 2021-04-22 190,000000 191,270004 186,750000 186,229996 2982600,000000
LLY 2021-04-21 191,559998 193,009995 189,800003 190,110001 2219800,000000
LLY 2021-04-20 190,410004 193,500000 190,169998 189,770004 2460900,000000
LLY 2021-04-19 189,240005 190,880005 188,070007 188,809998 2966400,000000
LLY 2021-04-16 187,380005 190,300003 186,880005 188,419998 3731800,000000
LLY 2021-04-15 183,789993 187,720001 183,410004 185,100006 2586600,000000
LLY 2021-04-14 182,589996 184,470001 182,050003 182,190002 2002100,000000
LLY 2021-04-13 181,179993 183,639999 181,179993 181,729996 3089100,000000
LLY 2021-04-12 183,429993 183,940002 180,880005 181,020004 2876100,000000
LLY 2021-04-09 182,529999 185,139999 182,410004 183,679993 2611200,000000
LLY 2021-04-08 182,949997 183,970001 182,470001 181,809998 2393200,000000
LLY 2021-04-07 182,899994 183,179993 181,220001 181,520004 3406600,000000
LLY 2021-04-06 184,690002 185,630005 182,490005 182,000000 2488400,000000
LLY 2021-04-05 185,589996 185,899994 183,100006 184,080002 2864800,000000
LLY 2021-04-01 186,820007 188,070007 184,660004 184,429993 2340400,000000
LLY 2021-03-31 185,570007 187,940002 185,259995 186,000000 3621300,000000
LLY 2021-03-30 185,529999 186,860001 184,710007 184,679993 2523600,000000
LLY 2021-03-29 184,660004 187,669998 183,509995 185,520004 3002600,000000
LLY 2021-03-26 184,050003 185,910004 182,630005 184,490005 2868200,000000
LLY 2021-03-25 181,000000 183,639999 180,220001 182,279999 2630500,000000
LLY 2021-03-24 183,699997 183,839996 179,820007 179,380005 3931500,000000
LLY 2021-03-23 185,350006 186,660004 183,250000 182,869995 3284700,000000
LLY 2021-03-22 184,050003 185,910004 183,199997 185,020004 2666600,000000
LLY 2021-03-19 184,699997 185,800003 183,880005 183,479996 6048600,000000
LLY 2021-03-18 186,020004 187,089996 183,800003 183,119995 4240000,000000
LLY 2021-03-17 189,729996 189,830002 186,559998 185,910004 5134200,000000
LLY 2021-03-16 191,539993 191,619995 187,229996 190,059998 6194200,000000
LLY 2021-03-15 193,009995 193,179993 188,199997 188,330002 12388500,000000
LLY 2021-03-12 204,889999 208,460007 202,279999 207,160004 4541400,000000
LLY 2021-03-11 206,509995 207,250000 204,270004 204,309998 4037300,000000
LLY 2021-03-10 206,889999 208,039993 204,389999 204,550003 3400200,000000
LLY 2021-03-09 208,339996 212,160004 206,059998 205,199997 4227300,000000
LLY 2021-03-08 207,000000 210,889999 206,320007 206,119995 3300300,000000
LLY 2021-03-05 201,020004 207,669998 200,880005 206,009995 3875900,000000
LLY 2021-03-04 203,789993 204,740005 198,610001 199,660004 4308400,000000
LLY 2021-03-03 203,369995 204,309998 199,710007 201,110001 3660300,000000
LLY 2021-03-02 208,889999 209,949997 204,100006 203,240005 3445300,000000
LLY 2021-03-01 205,779999 208,240005 204,779999 205,559998 2797400,000000
LLY 2021-02-26 206,699997 206,990005 202,059998 203,990005 3887900,000000
LLY 2021-02-25 203,570007 205,550003 201,750000 202,919998 2386700,000000
LLY 2021-02-24 201,669998 206,460007 201,630005 203,619995 2848800,000000
LLY 2021-02-23 200,309998 204,309998 198,679993 201,589996 3287700,000000
LLY 2021-02-22 199,179993 201,610001 197,960007 199,800003 2263600,000000
LLY 2021-02-19 201,130005 202,880005 200,330002 200,039993 3434900,000000
LLY 2021-02-18 205,300003 205,419998 200,949997 200,240005 3919400,000000
LLY 2021-02-17 205,009995 206,690002 204,270004 205,550003 3329900,000000
LLY 2021-02-16 205,979996 207,490005 203,610001 204,850006 2741900,000000
LLY 2021-02-12 201,649994 208,220001 201,149994 206,380005 2611300,000000
LLY 2021-02-11 202,869995 204,179993 201,619995 201,690002 3544700,000000
LLY 2021-02-10 204,470001 205,550003 201,639999 202,639999 3062700,000000
LLY 2021-02-09 203,750000 204,949997 200,320007 199,990005 2661300,000000
LLY 2021-02-08 202,380005 206,429993 201,910004 204,009995 2909300,000000
LLY 2021-02-05 201,619995 202,919998 200,850006 200,050003 2732200,000000
LLY 2021-02-04 196,809998 201,880005 195,639999 199,899994 2924300,000000
LLY 2021-02-03 197,809998 200,589996 196,889999 195,279999 3679000,000000
LLY 2021-02-02 204,380005 205,899994 197,350006 195,869995 5314600,000000
LLY 2021-02-01 209,460007 209,889999 203,100006 201,410004 5383800,000000
LLY 2021-01-29 211,960007 218,000000 204,460007 206,190002 8401700,000000
LLY 2021-01-28 208,000000 211,839996 207,570007 208,330002 5460400,000000
LLY 2021-01-27 211,070007 212,020004 205,100006 205,800003 7358000,000000
LLY 2021-01-26 212,550003 213,229996 210,600006 210,899994 6601500,000000
LLY 2021-01-25 208,240005 212,529999 208,089996 210,539993 5959100,000000
LLY 2021-01-22 202,039993 206,539993 200,559998 204,380005 6128800,000000
LLY 2021-01-21 203,699997 204,720001 198,009995 200,619995 8698800,000000
LLY 2021-01-20 198,770004 201,770004 198,679993 199,539993 5335800,000000
LLY 2021-01-19 196,000000 199,520004 194,070007 196,779999 7729100,000000
LLY 2021-01-15 186,800003 191,779999 186,800003 189,139999 6624600,000000
LLY 2021-01-14 185,270004 188,960007 184,580002 185,100006 4413200,000000
LLY 2021-01-13 179,830002 187,619995 179,339996 183,919998 7303900,000000
LLY 2021-01-12 182,789993 184,240005 177,440002 177,270004 7179300,000000
LLY 2021-01-11 185,000000 189,300003 182,020004 184,350006 11396500,000000
LLY 2021-01-08 166,220001 166,860001 164,639999 164,990005 3438100,000000
LLY 2021-01-07 164,179993 167,119995 161,779999 164,410004 3025500,000000
LLY 2021-01-06 162,979996 167,279999 162,970001 162,919998 3619700,000000
LLY 2021-01-05 165,190002 166,660004 163,199997 164,899994 2322600,000000
LLY 2021-01-04 169,020004 169,479996 163,100006 164,089996 3164800,000000
LLY 2020-12-31 167,070007 169,139999 166,289993 167,399994 1643600,000000
LLY 2020-12-30 167,440002 168,389999 166,679993 165,580002 1413300,000000
LLY 2020-12-29 166,630005 167,750000 165,910004 165,160004 1712000,000000
LLY 2020-12-28 167,210007 167,600006 165,210007 165,080002 1482000,000000
LLY 2020-12-24 165,850006 167,940002 165,850006 165,240005 627200,000000
LLY 2020-12-23 167,449997 168,000000 165,470001 164,070007 1697300,000000
LLY 2020-12-22 167,710007 168,389999 165,869995 165,300003 2447900,000000
LLY 2020-12-21 168,880005 169,000000 165,800003 167,339996 3655900,000000
LLY 2020-12-18 172,520004 172,889999 169,000000 169,940002 7356400,000000
LLY 2020-12-17 171,729996 173,899994 171,100006 171,160004 3521100,000000
LLY 2020-12-16 169,690002 173,190002 166,750000 170,580002 6009900,000000
LLY 2020-12-15 159,429993 168,229996 158,050003 166,000000 6974300,000000
LLY 2020-12-14 160,690002 162,289993 157,830002 156,559998 4390100,000000
LLY 2020-12-11 159,720001 161,179993 159,059998 158,669998 3441900,000000
LLY 2020-12-10 159,869995 162,000000 158,179993 159,630005 6430600,000000
LLY 2020-12-09 154,589996 158,940002 153,679993 156,649994 8364400,000000
LLY 2020-12-08 146,979996 150,139999 146,910004 148,020004 2754400,000000
LLY 2020-12-07 147,300003 148,330002 146,479996 146,160004 2637200,000000
LLY 2020-12-04 144,070007 148,720001 144,000000 147,179993 3058600,000000
LLY 2020-12-03 145,699997 146,500000 143,130005 142,880005 4059600,000000
LLY 2020-12-02 145,360001 147,089996 144,380005 143,919998 3757400,000000
LLY 2020-12-01 146,690002 148,059998 145,259995 144,320007 3954400,000000
LLY 2020-11-30 146,339996 148,169998 144,899994 144,410004 5842200,000000
LLY 2020-11-27 145,649994 147,919998 145,360001 146,179993 1754000,000000
LLY 2020-11-25 144,899994 145,339996 142,610001 143,509995 3223700,000000
LLY 2020-11-24 143,389999 145,639999 143,110001 143,660004 4127000,000000
LLY 2020-11-23 145,539993 145,619995 141,160004 142,160004 3794200,000000
LLY 2020-11-20 142,839996 147,089996 142,839996 144,250000 5063800,000000
LLY 2020-11-19 140,250000 143,889999 138,919998 142,190002 4626100,000000
LLY 2020-11-18 141,899994 142,419998 140,130005 138,970001 2795100,000000
LLY 2020-11-17 139,570007 141,960007 138,610001 139,990005 3619200,000000
LLY 2020-11-16 143,059998 144,300003 140,000000 139,389999 4957600,000000
LLY 2020-11-13 142,429993 143,210007 141,320007 141,160004 2142700,000000
LLY 2020-11-12 142,929993 143,460007 139,860001 139,830002 3463400,000000
LLY 2020-11-11 147,759995 147,759995 143,369995 142,789993 3046800,000000
LLY 2020-11-10 147,600006 149,199997 143,789993 144,570007 5377000,000000
LLY 2020-11-09 142,539993 144,750000 140,600006 140,389999 5493800,000000
LLY 2020-11-06 145,050003 147,389999 139,100006 140,800003 6229800,000000
LLY 2020-11-05 147,679993 148,809998 144,699997 143,539993 5731000,000000
LLY 2020-11-04 134,910004 151,979996 134,910004 146,570007 12211700,000000
LLY 2020-11-03 133,639999 134,070007 130,699997 129,199997 3628400,000000
LLY 2020-11-02 132,539993 133,949997 129,990005 129,839996 3449500,000000
LLY 2020-10-30 131,759995 133,100006 129,210007 128,679993 4335300,000000
LLY 2020-10-29 132,000000 133,130005 130,380005 130,750000 4099900,000000
LLY 2020-10-28 130,460007 134,100006 130,309998 129,520004 6188000,000000
LLY 2020-10-27 133,020004 136,080002 131,869995 130,110001 11374600,000000
LLY 2020-10-26 141,899994 142,289993 140,050003 139,770004 2947100,000000
LLY 2020-10-23 142,240005 144,699997 141,720001 140,440002 2427200,000000
LLY 2020-10-22 141,529999 142,259995 140,800003 139,720001 3056600,000000
LLY 2020-10-21 142,289993 143,330002 141,210007 139,389999 1983700,000000
LLY 2020-10-20 143,360001 144,119995 142,110001 141,639999 2188700,000000
LLY 2020-10-19 147,000000 147,410004 142,210007 140,860001 3158900,000000
LLY 2020-10-16 147,110001 148,380005 146,000000 144,130005 2918900,000000
LLY 2020-10-15 146,509995 146,910004 145,380005 144,779999 3785900,000000
LLY 2020-10-14 150,380005 150,600006 147,710007 146,440002 2710200,000000
LLY 2020-10-13 153,000000 154,330002 148,550003 148,039993 5963900,000000
LLY 2020-10-12 156,830002 157,149994 154,419998 152,389999 3242700,000000
LLY 2020-10-09 154,089996 157,149994 154,070007 154,750000 4590600,000000
LLY 2020-10-08 152,399994 153,940002 150,500000 151,410004 4686100,000000
LLY 2020-10-07 148,520004 149,889999 146,850006 146,929993 4602800,000000
LLY 2020-10-06 146,929993 147,830002 143,929993 142,169998 2409200,000000
LLY 2020-10-05 145,070007 147,470001 144,179993 144,630005 2790600,000000
LLY 2020-10-02 143,669998 146,940002 143,270004 143,229996 3880000,000000
LLY 2020-10-01 148,330002 148,710007 144,059998 142,330002 3809200,000000
LLY 2020-09-30 146,399994 148,449997 145,059998 146,009995 5083900,000000
LLY 2020-09-29 147,979996 148,440002 145,929993 144,270004 3308300,000000
LLY 2020-09-28 151,000000 151,580002 147,899994 146,080002 2427100,000000
LLY 2020-09-25 148,389999 150,399994 147,850006 148,220001 2440600,000000
LLY 2020-09-24 149,259995 149,660004 147,369995 146,779999 3424200,000000
LLY 2020-09-23 150,050003 151,589996 148,699997 147,770004 3545700,000000
LLY 2020-09-22 150,910004 151,570007 149,149994 147,820007 2926400,000000
LLY 2020-09-21 153,169998 153,660004 149,059998 149,119995 3501600,000000
LLY 2020-09-18 152,039993 154,500000 152,039993 152,070007 13209800,000000
LLY 2020-09-17 150,130005 152,679993 149,460007 150,399994 3620700,000000
LLY 2020-09-16 151,720001 152,679993 150,789993 148,910004 3618800,000000
LLY 2020-09-15 149,960007 151,869995 149,419998 148,039993 2923500,000000
LLY 2020-09-14 149,089996 150,509995 147,470001 146,970001 3072500,000000
LLY 2020-09-11 147,559998 149,190002 146,880005 146,070007 3001400,000000
LLY 2020-09-10 149,880005 150,600006 145,720001 144,229996 3961300,000000
LLY 2020-09-09 150,619995 154,119995 150,309998 149,899994 2328500,000000
LLY 2020-09-08 150,949997 151,309998 148,500000 147,279999 4351200,000000
LLY 2020-09-04 148,770004 152,580002 147,949997 148,860001 4361800,000000
LLY 2020-09-03 152,190002 153,369995 147,460007 146,990005 4226100,000000
LLY 2020-09-02 146,789993 150,000000 146,509995 147,509995 2406800,000000
LLY 2020-09-01 148,610001 149,199997 146,649994 145,300003 2358700,000000
LLY 2020-08-31 147,350006 148,789993 147,029999 146,369995 4430700,000000
LLY 2020-08-28 148,839996 149,149994 146,979996 145,330002 2102600,000000
LLY 2020-08-27 150,580002 150,940002 148,940002 146,940002 3146100,000000
LLY 2020-08-26 149,190002 149,460007 147,410004 147,229996 3029700,000000
LLY 2020-08-25 150,360001 151,309998 149,309998 147,639999 2216100,000000
LLY 2020-08-24 150,050003 150,399994 148,250000 147,490005 2268400,000000
LLY 2020-08-21 151,339996 151,350006 147,949997 147,229996 3112000,000000
LLY 2020-08-20 152,550003 152,850006 150,850006 149,279999 1830200,000000
LLY 2020-08-19 153,809998 154,410004 152,009995 150,220001 1938800,000000
LLY 2020-08-18 152,149994 153,149994 151,149994 151,029999 1959700,000000
LLY 2020-08-17 150,919998 152,699997 150,360001 149,470001 2704700,000000
LLY 2020-08-14 149,800003 151,690002 149,149994 148,050003 1538000,000000
LLY 2020-08-13 150,820007 151,690002 149,789993 148,410004 2077700,000000
LLY 2020-08-12 150,789993 153,169998 150,600006 149,740005 2430400,000000
LLY 2020-08-11 153,139999 153,139999 150,199997 147,860001 2103400,000000
LLY 2020-08-10 152,929993 153,490005 151,529999 150,190002 1745200,000000
LLY 2020-08-07 152,960007 153,500000 151,580002 150,119995 2017100,000000
LLY 2020-08-06 153,850006 155,500000 151,000000 150,070007 2176200,000000
LLY 2020-08-05 157,309998 157,490005 153,300003 151,500000 2386400,000000
LLY 2020-08-04 153,380005 156,000000 153,089996 152,000000 3260000,000000
LLY 2020-08-03 152,800003 153,850006 151,220001 150,029999 3615000,000000
LLY 2020-07-31 153,130005 153,339996 148,740005 147,529999 5342700,000000
LLY 2020-07-30 158,449997 158,500000 150,449997 150,190002 6638100,000000
LLY 2020-07-29 162,529999 163,029999 161,100006 158,770004 3108900,000000
LLY 2020-07-28 161,669998 165,410004 161,350006 159,660004 3483100,000000
LLY 2020-07-27 159,600006 161,740005 158,589996 157,550003 2709700,000000
LLY 2020-07-24 161,470001 161,470001 158,449997 156,610001 2247900,000000
LLY 2020-07-23 165,259995 165,460007 160,789993 158,550003 2408800,000000
LLY 2020-07-22 165,539993 165,850006 162,330002 161,809998 1686500,000000
LLY 2020-07-21 166,869995 167,229996 164,759995 162,259995 1540700,000000
LLY 2020-07-20 166,490005 167,710007 165,729996 163,970001 1806200,000000
LLY 2020-07-17 166,039993 167,259995 165,110001 162,910004 2935800,000000
LLY 2020-07-16 164,949997 165,440002 162,600006 161,970001 1486800,000000
LLY 2020-07-15 165,190002 166,479996 163,899994 162,410004 2346200,000000
LLY 2020-07-14 162,880005 164,770004 161,529999 160,869995 2642900,000000
LLY 2020-07-13 164,610001 167,000000 161,039993 159,100006 3455600,000000
LLY 2020-07-10 166,139999 166,139999 162,740005 160,360001 2245100,000000
LLY 2020-07-09 169,880005 170,750000 163,710007 163,389999 2955200,000000
LLY 2020-07-08 166,839996 169,820007 166,839996 166,020004 2781800,000000
LLY 2020-07-07 166,119995 168,380005 165,270004 163,679993 3273300,000000
LLY 2020-07-06 164,460007 168,919998 164,009995 163,820007 2760100,000000
LLY 2020-07-02 164,070007 164,770004 162,369995 160,860001 1960200,000000
LLY 2020-07-01 164,320007 165,470001 162,520004 160,300003 2065100,000000
LLY 2020-06-30 163,110001 165,169998 162,300003 161,160004 3296300,000000
LLY 2020-06-29 163,850006 164,210007 161,029999 159,729996 2640300,000000
LLY 2020-06-26 162,330002 163,789993 160,179993 159,839996 5290400,000000
LLY 2020-06-25 157,639999 163,389999 156,710007 159,860001 3735400,000000
LLY 2020-06-24 158,550003 159,789993 156,330002 154,139999 3096000,000000
LLY 2020-06-23 160,889999 162,869995 158,949997 156,410004 2771500,000000
LLY 2020-06-22 159,179993 161,479996 158,919998 157,500000 2647300,000000
LLY 2020-06-19 162,229996 162,479996 158,259995 157,000000 6004900,000000
LLY 2020-06-18 159,199997 162,970001 158,199997 158,110001 3631600,000000
LLY 2020-06-17 164,229996 164,360001 159,399994 157,029999 4711200,000000
LLY 2020-06-16 156,320007 167,429993 155,000000 160,699997 15029300,000000
LLY 2020-06-15 142,000000 142,899994 139,679993 138,919998 3709900,000000
LLY 2020-06-12 145,539993 146,380005 141,470001 140,899994 3973200,000000
LLY 2020-06-11 151,850006 152,240005 143,050003 141,429993 4547400,000000
LLY 2020-06-10 149,960007 152,399994 149,839996 148,220001 4940200,000000
LLY 2020-06-09 149,750000 151,750000 149,110001 146,389999 4302100,000000
LLY 2020-06-08 146,750000 149,250000 146,520004 146,470001 4076400,000000
LLY 2020-06-05 149,699997 151,759995 148,339996 146,470001 4578800,000000
LLY 2020-06-04 152,210007 153,539993 149,710007 147,940002 3328700,000000
LLY 2020-06-03 153,339996 154,389999 150,850006 149,720001 3190300,000000
LLY 2020-06-02 152,080002 154,080002 151,039993 151,029999 3269400,000000
LLY 2020-06-01 154,470001 154,990005 150,889999 149,649994 5233800,000000
LMT 2022-06-27 419,040009 423,190002 417,470001 419,250000 779026,000000
LMT 2022-06-24 415,839996 419,480011 410,679993 419,040009 1767980,000000
LMT 2022-06-23 415,369995 416,269989 407,179993 410,619995 973781,000000
LMT 2022-06-22 414,059998 420,420013 411,790009 415,450012 1051822,000000
LMT 2022-06-21 412,000000 420,500000 409,149994 418,959991 1272860,000000
LMT 2022-06-17 403,570007 405,399994 394,660004 404,010010 3756131,000000
LMT 2022-06-16 410,429993 412,799988 403,019989 404,790009 1579872,000000
LMT 2022-06-15 417,559998 419,000000 408,869995 414,100006 1225875,000000
LMT 2022-06-14 424,010010 424,160004 411,109985 416,170013 1479386,000000
LMT 2022-06-13 424,399994 428,359985 421,522003 423,929993 1469313,000000
LMT 2022-06-10 431,000000 434,350006 425,750000 430,190002 1150019,000000
LMT 2022-06-09 443,420013 443,619995 432,500000 432,720001 976305,000000
LMT 2022-06-08 452,000000 454,640015 442,910004 443,410004 1130816,000000
LMT 2022-06-07 442,000000 456,670013 441,398895 456,299988 1054376,000000
LMT 2022-06-06 443,820007 446,000000 441,559998 443,410004 676905,000000
LMT 2022-06-03 440,000000 446,579987 439,160004 442,690002 913268,000000
LMT 2022-06-02 441,760010 442,540009 430,440002 441,109985 1185717,000000
LMT 2022-06-01 443,029999 443,850006 436,489990 439,299988 1163794,000000
LMT 2022-05-31 443,000000 445,000000 438,410004 440,109985 2218644,000000
LMT 2022-05-27 451,140015 451,470001 444,459991 450,559998 1243692,000000
LMT 2022-05-26 450,000000 454,059998 447,769989 447,989990 1064943,000000
LMT 2022-05-25 443,480011 448,630005 441,299988 447,540009 942409,000000
LMT 2022-05-24 443,480011 448,239990 441,299988 445,730011 413325,000000
LMT 2022-05-23 427,440002 435,640015 427,630005 433,029999 1038386,000000
LMT 2022-05-20 428,000000 428,000000 417,290009 424,149994 1584655,000000
LMT 2022-05-19 430,850006 432,989990 419,290009 425,619995 1473785,000000
LMT 2022-05-18 441,000000 442,070007 433,100006 434,329987 952996,000000
LMT 2022-05-17 439,809998 442,220001 431,260010 441,000000 777033,000000
LMT 2022-05-13 435,359985 437,700012 429,000000 435,170013 1114755,000000
LMT 2022-05-12 439,260010 441,320007 428,350006 434,589996 1363199,000000
LMT 2022-05-11 437,500000 444,989990 436,609985 440,410004 987783,000000
LMT 2022-05-10 439,940002 446,500000 437,500000 439,130005 948665,000000
LMT 2022-05-09 447,029999 448,489990 437,160004 438,839996 1351022,000000
LMT 2022-05-06 441,529999 449,579987 439,910004 449,429993 1359052,000000
LMT 2022-05-05 445,739990 447,470001 438,609985 443,149994 1176181,000000
LMT 2022-05-04 437,029999 445,989990 434,890015 445,739990 1152341,000000
LMT 2022-05-03 434,380005 437,600006 430,950012 434,769989 1308418,000000
LMT 2022-05-02 429,600006 437,489990 426,149994 430,809998 1396964,000000
LMT 2022-04-29 444,429993 445,010010 430,500000 432,119995 1470354,000000
LMT 2022-04-27 446,230011 451,899994 439,329987 444,980011 1017373,000000
LMT 2022-04-26 447,040009 452,320007 443,179993 446,089996 1369718,000000
LMT 2022-04-25 443,000000 444,820007 433,269989 442,890015 1329483,000000
LMT 2022-04-22 440,890015 450,899994 438,390015 445,790009 1440873,000000
LMT 2022-04-21 455,000000 455,950012 438,850006 439,540009 1900429,000000
LMT 2022-04-20 459,880005 461,359985 452,779999 453,869995 1450545,000000
LMT 2022-04-19 462,489990 475,500000 458,420013 459,899994 2021554,000000
LMT 2022-04-18 467,000000 471,959991 459,109985 467,440002 1635122,000000
LMT 2022-04-14 471,910004 473,730011 466,040009 467,660004 1932969,000000
LMT 2022-04-13 471,000000 474,609985 466,250000 469,190002 1184614,000000
LMT 2022-04-12 466,200012 471,570007 461,540009 467,549988 1502172,000000
LMT 2022-04-11 463,790009 474,450012 462,190002 464,250000 1897277,000000
LMT 2022-04-08 467,720001 471,589996 459,609985 461,519989 1690307,000000
LMT 2022-04-07 453,000000 467,399994 450,790009 465,510010 2032139,000000
LMT 2022-04-06 446,380005 457,559998 446,380005 454,579987 1850541,000000
LMT 2022-04-05 445,000000 454,809998 443,380005 447,239990 2234322,000000
LMT 2022-04-04 447,480011 448,000000 439,549988 444,010010 1101060,000000
LMT 2022-04-01 442,220001 448,989990 438,820007 445,980011 1155079,000000
LMT 2022-03-31 441,959991 448,869995 441,000000 441,399994 1581145,000000
LMT 2022-03-30 439,320007 447,059998 439,299988 445,950012 1622351,000000
LMT 2022-03-29 433,250000 438,029999 429,480011 437,149994 2423126,000000
LMT 2022-03-28 449,320007 450,459991 443,309998 444,980011 1541321,000000
LMT 2022-03-25 450,029999 457,529999 450,029999 453,660004 1645894,000000
LMT 2022-03-24 445,299988 451,500000 443,230011 449,730011 1341131,000000
LMT 2022-03-23 444,000000 447,500000 442,350006 445,250000 1694195,000000
LMT 2022-03-22 439,450012 443,839996 434,190002 440,589996 2111919,000000
LMT 2022-03-21 431,630005 447,929993 431,630005 440,000000 3205476,000000
LMT 2022-03-18 434,670013 437,079987 421,959991 426,179993 3175209,000000
LMT 2022-03-17 427,059998 431,779999 424,799988 428,589996 2932016,000000
LMT 2022-03-16 435,049988 436,890015 411,359985 421,339996 5687318,000000
LMT 2022-03-15 444,750000 450,420013 440,279999 448,670013 1752105,000000
LMT 2022-03-14 449,440002 449,779999 439,209991 444,450012 2449415,000000
LMT 2022-03-11 442,000000 448,679993 438,609985 439,040009 2552430,000000
LMT 2022-03-10 450,630005 456,959991 442,239990 444,359985 2836997,000000
LMT 2022-03-09 437,500000 455,730011 432,429993 448,720001 3448868,000000
LMT 2022-03-08 463,779999 468,000000 448,359985 448,989990 4017329,000000
LMT 2022-03-07 463,010010 479,989990 463,000000 466,149994 5205151,000000
LMT 2022-03-04 450,049988 462,660004 443,070007 458,149994 3317197,000000
LMT 2022-03-03 444,720001 455,899994 437,440002 447,820007 4551689,000000
LMT 2022-03-02 445,369995 451,559998 429,279999 450,000000 4900220,000000
LMT 2022-03-01 435,000000 458,529999 435,000000 456,609985 5622267,000000
LMT 2022-02-28 413,809998 433,899994 413,500000 433,799988 5720654,000000
LMT 2022-02-25 395,230011 414,450012 395,230011 409,489990 3119552,000000
LMT 2022-02-24 398,230011 398,140015 387,579987 395,709991 3980525,000000
LMT 2022-02-23 389,170013 390,279999 384,500000 388,899994 1818689,000000
LMT 2022-02-22 391,269989 393,420013 385,070007 386,200012 1654068,000000
LMT 2022-02-18 389,140015 391,079987 385,700012 386,459991 1459949,000000
LMT 2022-02-17 386,119995 391,690002 385,769989 388,769989 1216956,000000
LMT 2022-02-16 382,850006 388,709991 382,000000 386,899994 1771872,000000
LMT 2022-02-15 381,910004 387,299988 378,359985 382,220001 1856903,000000
LMT 2022-02-14 393,980011 395,519989 383,790009 386,970001 2776774,000000
LMT 2022-02-11 386,760010 398,850006 385,350006 396,190002 3253392,000000
LMT 2022-02-10 393,040009 395,660004 383,929993 385,429993 2252883,000000
LMT 2022-02-09 395,500000 397,619995 393,690002 394,540009 1541282,000000
LMT 2022-02-08 395,679993 396,829987 390,600006 396,040009 1310916,000000
LMT 2022-02-07 392,000000 395,579987 388,299988 392,339996 1212589,000000
LMT 2022-02-04 388,000000 392,839996 385,320007 389,329987 1521433,000000
LMT 2022-02-03 388,179993 392,170013 386,390015 389,700012 1482166,000000
LMT 2022-02-02 386,109985 388,350006 385,260010 387,339996 1612779,000000
LMT 2022-02-01 390,220001 390,450012 386,209991 387,010010 1931615,000000
LMT 2022-01-31 390,500000 390,989990 384,679993 389,130005 2251655,000000
LMT 2022-01-28 389,100006 393,329987 384,779999 393,149994 2114461,000000
LMT 2022-01-27 389,390015 395,450012 384,730011 389,079987 2566244,000000
LMT 2022-01-26 388,000000 393,630005 383,700012 391,239990 3388541,000000
LMT 2022-01-25 377,850006 388,000000 370,779999 387,170013 3152142,000000
LMT 2022-01-24 369,549988 374,540009 365,339996 373,329987 3023288,000000
LMT 2022-01-21 374,000000 377,100006 369,679993 371,200012 2522055,000000
LMT 2022-01-20 377,010010 381,089996 374,040009 375,130005 1843574,000000
LMT 2022-01-19 375,500000 381,450012 374,179993 377,329987 3249824,000000
LMT 2022-01-18 370,450012 377,279999 368,859985 376,540009 2208906,000000
LMT 2022-01-14 365,179993 372,989990 363,970001 372,619995 2164983,000000
LMT 2022-01-13 362,059998 367,359985 360,579987 365,179993 1243975,000000
LMT 2022-01-12 363,380005 366,140015 359,450012 361,299988 1462761,000000
LMT 2022-01-11 364,010010 365,040009 361,269989 364,140015 1128134,000000
LMT 2022-01-10 363,000000 369,459991 361,940002 363,250000 2389297,000000
LMT 2022-01-07 359,079987 362,989990 358,149994 360,140015 1366778,000000
LMT 2022-01-06 360,000000 361,089996 357,570007 358,000000 1368794,000000
LMT 2022-01-05 363,000000 363,920013 357,880005 358,140015 1370120,000000
LMT 2022-01-04 355,529999 363,540009 355,209991 361,989990 1361066,000000
LMT 2022-01-03 354,679993 356,579987 353,029999 354,359985 1009019,000000
LMT 2021-12-31 353,170013 357,059998 351,549988 355,410004 846924,000000
LMT 2021-12-30 355,000000 357,829987 353,510010 353,579987 771046,000000
LMT 2021-12-29 353,440002 355,500000 352,690002 354,269989 771505,000000
LMT 2021-12-28 350,059998 355,170013 349,510010 353,750000 821440,000000
LMT 2021-12-27 347,100006 350,809998 347,000000 350,279999 956363,000000
LMT 2021-12-23 343,779999 348,299988 343,589996 347,040009 916639,000000
LMT 2021-12-22 341,160004 344,350006 341,160004 343,140015 1161612,000000
LMT 2021-12-21 338,769989 343,380005 338,649994 340,769989 2188797,000000
LMT 2021-12-20 341,000000 341,190002 333,420013 337,420013 2096792,000000
LMT 2021-12-17 345,549988 347,149994 342,920013 344,140015 2636783,000000
LMT 2021-12-16 345,670013 347,959991 343,670013 344,839996 1104568,000000
LMT 2021-12-15 345,390015 345,640015 340,000000 344,420013 996066,000000
LMT 2021-12-14 343,750000 348,380005 344,010010 345,640015 1087906,000000
LMT 2021-12-13 344,399994 346,799988 341,510010 345,549988 1739301,000000
LMT 2021-12-10 345,839996 347,239990 344,600006 344,880005 1158294,000000
LMT 2021-12-09 339,940002 345,109985 338,269989 343,600006 1540456,000000
LMT 2021-12-08 339,709991 342,339996 339,019989 341,109985 1159703,000000
LMT 2021-12-07 340,000000 342,109985 338,799988 339,170013 1486697,000000
LMT 2021-12-06 337,250000 342,410004 337,250000 339,959991 1922015,000000
LMT 2021-12-03 331,350006 334,380005 330,339996 333,809998 1418042,000000
LMT 2021-12-02 330,000000 333,910004 328,329987 330,589996 1618770,000000
LMT 2021-12-01 335,000000 335,950012 328,200012 328,420013 2229962,000000
LMT 2021-11-30 337,200012 338,359985 333,029999 333,320007 2705367,000000
LMT 2021-11-29 344,000000 344,600006 339,200012 341,230011 1472640,000000
LMT 2021-11-26 339,290009 343,230011 338,079987 342,720001 930790,000000
LMT 2021-11-24 344,859985 347,000000 343,049988 343,579987 1132898,000000
LMT 2021-11-23 344,980011 348,089996 344,670013 345,179993 1193482,000000
LMT 2021-11-22 341,730011 347,589996 341,480011 344,980011 1198037,000000
LMT 2021-11-19 340,880005 343,000000 339,350006 341,440002 1380081,000000
LMT 2021-11-18 342,720001 343,079987 340,209991 342,079987 1330601,000000
LMT 2021-11-17 339,480011 343,549988 339,480011 341,989990 1729836,000000
LMT 2021-11-16 341,890015 343,640015 339,760010 340,369995 1209818,000000
LMT 2021-11-15 339,549988 341,649994 339,429993 340,920013 1035924,000000
LMT 2021-11-12 335,619995 340,390015 335,029999 339,059998 1096581,000000
LMT 2021-11-11 337,140015 337,679993 333,299988 335,890015 1140076,000000
LMT 2021-11-10 338,769989 340,679993 337,459991 337,459991 1158903,000000
LMT 2021-11-09 341,380005 342,000000 337,100006 338,019989 1416085,000000
LMT 2021-11-08 341,630005 343,019989 337,579987 341,779999 1651180,000000
LMT 2021-11-05 336,950012 340,519989 336,350006 339,890015 2129944,000000
LMT 2021-11-04 331,299988 335,739990 331,299988 335,500000 1845309,000000
LMT 2021-11-03 325,500000 333,100006 324,230011 331,350006 1879959,000000
LMT 2021-11-02 331,450012 332,040009 325,309998 326,309998 2738659,000000
LMT 2021-11-01 330,470001 334,200012 330,070007 330,929993 1588916,000000
LMT 2021-10-29 330,000000 334,359985 328,839996 332,320007 1592061,000000
LMT 2021-10-28 330,000000 334,859985 325,140015 331,390015 2857245,000000
LMT 2021-10-27 333,000000 336,429993 330,540009 330,940002 2777166,000000
LMT 2021-10-26 348,329987 351,200012 326,000000 331,910004 9425627,000000
LMT 2021-10-25 375,910004 378,100006 374,609985 376,329987 1331435,000000
LMT 2021-10-22 373,929993 377,019989 372,250000 374,600006 1091813,000000
LMT 2021-10-21 371,630005 373,260010 367,140015 373,140015 775362,000000
LMT 2021-10-20 371,779999 372,570007 369,799988 371,130005 924507,000000
LMT 2021-10-19 366,500000 371,179993 363,649994 371,070007 1009707,000000
LMT 2021-10-18 364,329987 367,880005 361,940002 365,000000 834410,000000
LMT 2021-10-15 364,100006 366,239990 363,510010 365,619995 933182,000000
LMT 2021-10-14 362,019989 364,160004 360,359985 362,070007 972929,000000
LMT 2021-10-13 359,619995 362,390015 353,450012 361,760010 925379,000000
LMT 2021-10-12 356,980011 360,380005 356,010010 358,119995 802632,000000
LMT 2021-10-11 354,899994 359,329987 354,119995 357,079987 996045,000000
LMT 2021-10-08 352,079987 355,160004 350,799988 353,750000 767812,000000
LMT 2021-10-07 350,170013 354,359985 350,640015 351,779999 778408,000000
LMT 2021-10-06 347,029999 350,140015 344,279999 349,989990 774755,000000
LMT 2021-10-05 346,000000 350,450012 344,820007 347,750000 845801,000000
LMT 2021-10-04 347,690002 350,269989 343,709991 345,989990 1125844,000000
LMT 2021-10-01 347,309998 349,619995 342,769989 347,799988 891251,000000
LMT 2021-09-30 351,529999 352,290009 344,779999 345,100006 854108,000000
LMT 2021-09-29 348,130005 352,579987 344,970001 350,290009 1520890,000000
LMT 2021-09-28 353,359985 355,309998 349,920013 352,149994 1058048,000000
LMT 2021-09-27 352,140015 357,230011 351,320007 353,359985 1793707,000000
LMT 2021-09-24 348,970001 352,940002 347,510010 349,519989 1620901,000000
LMT 2021-09-23 340,290009 344,769989 340,230011 344,200012 1212321,000000
LMT 2021-09-22 338,140015 343,200012 338,019989 341,730011 1229332,000000
LMT 2021-09-21 338,739990 340,070007 335,100006 336,049988 1003766,000000
LMT 2021-09-20 338,700012 340,609985 335,910004 338,459991 1699442,000000
LMT 2021-09-17 339,950012 342,809998 339,149994 340,980011 1904314,000000
LMT 2021-09-16 345,480011 345,880005 340,750000 341,500000 1451607,000000
LMT 2021-09-15 344,799988 346,929993 343,920013 345,070007 851292,000000
LMT 2021-09-14 348,000000 348,190002 342,540009 344,339996 1311535,000000
LMT 2021-09-13 347,910004 349,279999 342,750000 346,309998 1474924,000000
LMT 2021-09-10 349,440002 350,079987 345,820007 345,880005 1212379,000000
LMT 2021-09-09 350,510010 351,700012 347,859985 348,929993 1084595,000000
LMT 2021-09-08 350,390015 353,579987 349,480011 351,459991 1053886,000000
LMT 2021-09-07 354,720001 355,649994 349,160004 349,200012 2027116,000000
LMT 2021-09-03 358,049988 358,269989 355,630005 356,000000 862643,000000
LMT 2021-09-02 356,809998 358,730011 355,540009 358,049988 1648281,000000
LMT 2021-09-01 358,299988 359,510010 356,540009 356,660004 1100722,000000
LMT 2021-08-31 359,399994 360,850006 358,100006 359,799988 1047540,000000
LMT 2021-08-30 362,250000 363,959991 361,750000 362,049988 923397,000000
LMT 2021-08-27 363,290009 364,299988 361,179993 362,269989 1046129,000000
LMT 2021-08-26 359,100006 361,980011 357,239990 361,619995 1082020,000000
LMT 2021-08-25 359,690002 360,649994 357,989990 358,750000 943642,000000
LMT 2021-08-24 358,970001 360,489990 357,920013 359,000000 690531,000000
LMT 2021-08-23 357,940002 359,070007 356,410004 357,350006 791291,000000
LMT 2021-08-20 354,739990 358,809998 353,570007 357,170013 884066,000000
LMT 2021-08-19 355,230011 359,890015 353,570007 354,029999 1341354,000000
LMT 2021-08-18 359,500000 360,500000 356,559998 356,600006 942011,000000
LMT 2021-08-17 359,049988 362,510010 358,670013 361,600006 1570577,000000
LMT 2021-08-16 357,980011 360,510010 355,559998 360,250000 1601542,000000
LMT 2021-08-13 360,250000 361,070007 357,510010 357,980011 1212981,000000
LMT 2021-08-12 362,329987 364,299988 358,799988 359,750000 1005033,000000
LMT 2021-08-11 362,450012 364,269989 361,019989 363,299988 887849,000000
LMT 2021-08-10 360,190002 363,059998 360,100006 362,239990 841893,000000
LMT 2021-08-09 3607,000000 362,420013 359,779999 361,040009 938145,000000
LMT 2021-08-06 362,299988 363,459991 360,559998 362,049988 681153,000000
LMT 2021-08-05 362,440002 363,019989 359,880005 360,779999 895122,000000
LMT 2021-08-04 364,489990 365,359985 359,609985 361,640015 1605854,000000
LMT 2021-08-03 369,380005 369,910004 366,000000 369,450012 846150,000000
LMT 2021-08-02 372,299988 375,040009 368,079987 368,299988 1157226,000000
LMT 2021-07-30 372,070007 373,420013 370,170013 371,670013 642174,000000
LMT 2021-07-29 374,850006 375,859985 371,350006 372,600006 730010,000000
LMT 2021-07-28 376,000000 376,239990 370,589996 372,809998 772211,000000
LMT 2021-07-27 368,250000 375,549988 368,250000 374,730011 1297257,000000
LMT 2021-07-26 373,000000 373,899994 366,399994 368,049988 2456220,000000
LMT 2021-07-23 381,970001 382,500000 380,190002 380,769989 795605,000000
LMT 2021-07-22 380,750000 381,549988 377,880005 379,929993 618360,000000
LMT 2021-07-21 380,750000 380,829987 377,880005 379,750000 133251,000000
LMT 2021-07-20 373,010010 380,640015 373,000000 379,980011 1220991,000000
LMT 2021-07-19 375,149994 376,820007 367,559998 372,019989 1318213,000000
LMT 2021-07-16 378,619995 379,720001 375,279999 377,140015 847530,000000
LMT 2021-07-15 375,119995 378,649994 375,160004 378,250000 683592,000000
LMT 2021-07-14 377,839996 378,390015 375,209991 376,820007 676501,000000
LMT 2021-07-13 379,000000 380,679993 377,540009 377,839996 553315,000000
LMT 2021-07-12 381,899994 383,320007 376,230011 379,070007 1005281,000000
LMT 2021-07-09 382,700012 384,390015 380,769989 383,109985 534970,000000
LMT 2021-07-08 379,529999 381,690002 377,929993 379,920013 544343,000000
LMT 2021-07-07 378,410004 384,600006 377,410004 383,480011 886921,000000
LMT 2021-07-06 380,000000 380,339996 373,679993 378,670013 904880,000000
LMT 2021-07-02 381,750000 383,190002 378,950012 381,489990 763412,000000
LMT 2021-07-01 377,309998 381,109985 377,209991 380,220001 734465,000000
LMT 2021-06-30 374,500000 379,440002 373,609985 378,350006 1039859,000000
LMT 2021-06-29 379,880005 380,290009 373,239990 373,420013 1029560,000000
LMT 2021-06-28 381,670013 382,209991 378,850006 380,070007 778082,000000
LMT 2021-06-25 376,890015 383,420013 376,890015 382,010010 1320699,000000
LMT 2021-06-24 379,519989 379,690002 376,880005 377,730011 1026856,000000
LMT 2021-06-23 382,209991 382,510010 377,260010 377,329987 986654,000000
LMT 2021-06-22 381,540009 383,880005 379,649994 382,480011 514021,000000
LMT 2021-06-21 381,230011 385,440002 380,329987 382,500000 1161860,000000
LMT 2021-06-18 380,170013 382,100006 379,000000 379,190002 1943073,000000
LMT 2021-06-17 384,279999 385,519989 379,589996 382,899994 1093886,000000
LMT 2021-06-16 390,809998 391,000000 383,200012 383,600006 1460612,000000
LMT 2021-06-15 390,000000 392,049988 389,089996 389,799988 941090,000000
LMT 2021-06-14 387,609985 389,510010 385,880005 389,109985 864077,000000
LMT 2021-06-11 388,779999 389,149994 385,170013 387,720001 737789,000000
LMT 2021-06-10 389,140015 389,720001 386,089996 387,720001 677425,000000
LMT 2021-06-09 389,269989 389,269989 385,119995 386,799988 1005279,000000
LMT 2021-06-08 391,510010 392,589996 387,109985 388,529999 705404,000000
LMT 2021-06-07 395,040009 395,720001 389,630005 391,510010 1073445,000000
LMT 2021-06-04 388,000000 395,519989 387,609985 394,100006 1816844,000000
LMT 2021-06-03 383,760010 387,540009 383,140015 387,350006 987323,000000
LMT 2021-06-02 382,010010 385,500000 380,630005 385,089996 989959,000000
LMT 2021-06-01 384,230011 384,429993 381,130005 381,920013 829778,000000
LMT 2021-05-28 384,700012 385,850006 381,540009 382,200012 936255,000000
LMT 2021-05-27 387,399994 387,950012 384,279999 384,790009 3979300,000000
LMT 2021-05-26 385,570007 386,070007 382,209991 381,549988 999500,000000
LMT 2021-05-25 387,899994 389,500000 385,179993 383,260010 978500,000000
LMT 2021-05-24 389,500000 389,750000 385,959991 385,109985 931400,000000
LMT 2021-05-21 389,299988 392,190002 385,559998 384,619995 892500,000000
LMT 2021-05-20 386,790009 389,540009 386,070007 385,709991 1094700,000000
LMT 2021-05-19 385,000000 385,730011 381,350006 382,950012 995000,000000
LMT 2021-05-18 391,269989 394,170013 387,079987 384,619995 1171800,000000
LMT 2021-05-17 389,630005 392,029999 388,720001 388,489990 979100,000000
LMT 2021-05-14 390,170013 392,100006 388,589996 388,160004 799800,000000
LMT 2021-05-13 381,779999 390,380005 380,950012 385,170013 1105800,000000
LMT 2021-05-12 387,970001 390,350006 380,200012 378,070007 1633700,000000
LMT 2021-05-11 391,029999 391,679993 384,410004 385,220001 1353200,000000
LMT 2021-05-10 391,359985 396,989990 391,290009 390,500000 1578600,000000
LMT 2021-05-07 387,000000 392,600006 385,890015 387,720001 1203300,000000
LMT 2021-05-06 387,989990 389,299988 386,000000 384,739990 1079500,000000
LMT 2021-05-05 386,339996 386,929993 383,859985 383,779999 759800,000000
LMT 2021-05-04 387,250000 390,149994 384,540009 384,880005 1509600,000000
LMT 2021-05-03 379,769989 386,390015 379,059998 382,720001 1347400,000000
LMT 2021-04-30 378,859985 382,000000 377,600006 378,010010 1103700,000000
LMT 2021-04-29 375,000000 381,980011 374,839996 377,799988 1385600,000000
LMT 2021-04-28 373,459991 373,880005 370,950012 370,440002 1110400,000000
LMT 2021-04-27 371,500000 374,239990 370,140015 370,720001 1564900,000000
LMT 2021-04-26 374,279999 375,309998 370,720001 369,480011 1518100,000000
LMT 2021-04-23 378,589996 378,589996 373,320007 374,760010 1298000,000000
LMT 2021-04-22 386,769989 386,769989 378,399994 377,540009 1670500,000000
LMT 2021-04-21 387,519989 390,890015 384,950012 384,640015 1358500,000000
LMT 2021-04-20 388,000000 391,500000 384,619995 384,730011 1370100,000000
LMT 2021-04-19 392,000000 392,390015 386,619995 389,100006 1317600,000000
LMT 2021-04-16 392,820007 394,339996 389,799988 389,179993 1499500,000000
LMT 2021-04-15 388,670013 392,000000 387,700012 388,010010 1289400,000000
LMT 2021-04-14 387,399994 391,239990 387,000000 386,059998 1078800,000000
LMT 2021-04-13 386,559998 388,200012 384,339996 384,510010 1124300,000000
LMT 2021-04-12 387,130005 388,709991 384,290009 385,250000 1067400,000000
LMT 2021-04-09 386,880005 390,260010 383,660004 383,640015 1400900,000000
LMT 2021-04-08 379,600006 387,420013 378,309998 383,429993 1863400,000000
LMT 2021-04-07 378,739990 380,399994 376,070007 377,640015 976900,000000
LMT 2021-04-06 376,510010 380,100006 376,320007 376,429993 1035700,000000
LMT 2021-04-05 372,059998 380,399994 372,059998 376,209991 1489300,000000
LMT 2021-04-01 368,989990 372,989990 368,339996 368,529999 1261600,000000
LMT 2021-03-31 370,750000 372,609985 367,380005 367,019989 1375500,000000
LMT 2021-03-30 373,250000 374,130005 368,609985 368,049988 1518600,000000
LMT 2021-03-29 365,000000 374,239990 365,000000 370,290009 2245500,000000
LMT 2021-03-26 362,309998 365,250000 359,750000 362,260010 2010500,000000
LMT 2021-03-25 354,769989 361,790009 354,220001 358,799988 1598100,000000
LMT 2021-03-24 354,989990 362,679993 354,989990 353,730011 1592300,000000
LMT 2021-03-23 357,109985 359,250000 352,670013 351,239990 1474600,000000
LMT 2021-03-22 352,000000 358,369995 352,000000 355,260010 2190900,000000
LMT 2021-03-19 359,429993 359,429993 350,100006 352,690002 5739100,000000
LMT 2021-03-18 353,869995 359,000000 352,540009 356,040009 2272200,000000
LMT 2021-03-17 347,829987 355,549988 347,130005 348,660004 2083000,000000
LMT 2021-03-16 346,510010 349,000000 342,299988 344,799988 1687700,000000
LMT 2021-03-15 344,380005 346,640015 342,600006 344,089996 2055800,000000
LMT 2021-03-12 339,640015 343,649994 338,619995 337,910004 2151900,000000
LMT 2021-03-11 341,000000 343,630005 338,459991 337,450012 1673500,000000
LMT 2021-03-10 339,410004 343,190002 335,690002 338,549988 1760100,000000
LMT 2021-03-09 341,410004 342,850006 337,269989 335,230011 1448800,000000
LMT 2021-03-08 343,500000 346,059998 338,440002 339,160004 1599100,000000
LMT 2021-03-05 338,470001 341,170013 335,130005 338,149994 1451300,000000
LMT 2021-03-04 340,480011 344,350006 334,149994 335,980011 2196700,000000
LMT 2021-03-03 339,609985 346,329987 338,589996 338,619995 4052300,000000
LMT 2021-03-02 333,269989 340,010010 332,670013 336,320007 2076300,000000
LMT 2021-03-01 334,000000 337,720001 332,820007 331,230011 1654500,000000
LMT 2021-02-26 338,000000 338,760010 330,000000 328,029999 2024000,000000
LMT 2021-02-25 345,799988 349,100006 340,670013 336,809998 1568000,000000
LMT 2021-02-24 347,279999 350,299988 344,609985 341,589996 2068700,000000
LMT 2021-02-23 345,130005 347,470001 338,329987 341,290009 2400000,000000
LMT 2021-02-22 333,799988 343,559998 333,209991 335,609985 1657200,000000
LMT 2021-02-19 339,070007 339,089996 335,250000 330,630005 1849200,000000
LMT 2021-02-18 336,880005 339,579987 335,279999 333,100006 1296200,000000
LMT 2021-02-17 334,700012 339,269989 332,790009 332,190002 2010900,000000
LMT 2021-02-16 339,250000 340,000000 333,820007 330,250000 1668400,000000
LMT 2021-02-12 338,399994 340,640015 336,559998 332,910004 1207300,000000
LMT 2021-02-11 340,779999 344,609985 338,029999 334,299988 1181600,000000
LMT 2021-02-10 343,220001 343,739990 339,149994 337,309998 1728900,000000
LMT 2021-02-09 338,540009 344,510010 336,570007 337,450012 1677500,000000
LMT 2021-02-08 339,010010 339,500000 335,200012 333,019989 1549900,000000
LMT 2021-02-05 339,589996 341,420013 336,500000 332,230011 1454700,000000
LMT 2021-02-04 333,989990 338,420013 332,179993 332,420013 2174100,000000
LMT 2021-02-03 331,679993 333,399994 328,299988 327,649994 2683100,000000
LMT 2021-02-02 327,429993 335,200012 326,690002 327,950012 2065400,000000
LMT 2021-02-01 324,880005 325,649994 319,809998 319,410004 1615500,000000
LMT 2021-01-29 327,100006 328,980011 321,720001 317,230011 2101100,000000
LMT 2021-01-28 332,140015 334,679993 327,179993 323,250000 1837800,000000
LMT 2021-01-27 332,279999 335,730011 329,670013 327,769989 2666300,000000
LMT 2021-01-26 339,000000 343,980011 330,690002 325,970001 3542400,000000
LMT 2021-01-25 339,359985 346,890015 337,899994 338,609985 1976600,000000
LMT 2021-01-22 338,739990 341,839996 337,209991 335,029999 1557600,000000
LMT 2021-01-21 341,670013 343,609985 338,959991 334,820007 1661800,000000
LMT 2021-01-20 342,540009 343,779999 339,220001 336,790009 1780000,000000
LMT 2021-01-19 350,739990 350,970001 341,480011 336,630005 2017200,000000
LMT 2021-01-15 347,089996 350,500000 344,279999 342,309998 1853100,000000
LMT 2021-01-14 348,000000 354,790009 346,850006 342,480011 1965600,000000
LMT 2021-01-13 341,410004 347,200012 339,170013 340,559998 1648100,000000
LMT 2021-01-12 336,519989 343,369995 335,630005 336,970001 3002200,000000
LMT 2021-01-11 335,000000 339,000000 333,320007 332,859985 3196400,000000
LMT 2021-01-08 341,880005 343,470001 335,010010 331,299988 3226300,000000
LMT 2021-01-07 344,359985 347,850006 341,339996 337,660004 2048900,000000
LMT 2021-01-06 343,000000 351,920013 342,779999 343,059998 1897500,000000
LMT 2021-01-05 344,640015 351,190002 343,299988 343,809998 1479100,000000
LMT 2021-01-04 354,980011 354,980011 341,070007 339,720001 1887200,000000
LMT 2020-12-31 353,820007 356,029999 352,230011 349,910004 1318500,000000
LMT 2020-12-30 353,000000 356,609985 353,000000 349,109985 840800,000000
LMT 2020-12-29 356,000000 357,350006 351,799988 348,850006 1055900,000000
LMT 2020-12-28 353,109985 357,820007 351,709991 349,130005 1023400,000000
LMT 2020-12-24 352,829987 354,059998 350,399994 346,950012 508800,000000
LMT 2020-12-23 349,950012 355,000000 349,399994 346,579987 1307500,000000
LMT 2020-12-22 349,350006 350,619995 347,390015 342,959991 1820800,000000
LMT 2020-12-21 353,160004 353,940002 346,600006 344,359985 2128700,000000
LMT 2020-12-18 352,040009 356,790009 350,010010 350,950012 4342000,000000
LMT 2020-12-17 355,929993 357,660004 351,880005 347,570007 1658100,000000
LMT 2020-12-16 357,250000 357,899994 353,649994 349,510010 1986200,000000
LMT 2020-12-15 358,730011 359,890015 355,450012 352,470001 1521000,000000
LMT 2020-12-14 363,500000 365,619995 357,440002 352,559998 1370500,000000
LMT 2020-12-11 354,549988 363,119995 354,190002 356,549988 1409800,000000
LMT 2020-12-10 359,519989 364,220001 355,200012 350,320007 1378700,000000
LMT 2020-12-09 359,850006 362,589996 356,950012 356,190002 1522200,000000
LMT 2020-12-08 360,980011 363,170013 358,839996 354,100006 1783600,000000
LMT 2020-12-07 366,899994 366,899994 360,540009 356,959991 1390500,000000
LMT 2020-12-04 363,119995 367,730011 362,109985 361,380005 1222600,000000
LMT 2020-12-03 362,119995 369,500000 360,959991 356,859985 1758400,000000
LMT 2020-12-02 364,989990 365,989990 360,010010 356,200012 2520000,000000
LMT 2020-12-01 368,470001 373,290009 364,869995 359,779999 1299700,000000
LMT 2020-11-30 370,790009 372,440002 363,390015 359,790009 1608400,000000
LMT 2020-11-27 378,809998 378,809998 373,450012 366,440002 612300,000000
LMT 2020-11-25 377,089996 381,950012 376,230011 370,350006 854800,000000
LMT 2020-11-24 375,279999 378,480011 373,059998 370,489990 959000,000000
LMT 2020-11-23 371,540009 374,529999 369,859985 363,019989 929200,000000
LMT 2020-11-20 375,970001 377,239990 367,619995 360,250000 1117500,000000
LMT 2020-11-19 375,000000 377,750000 372,170013 368,510010 1075400,000000
LMT 2020-11-18 377,489990 383,470001 376,239990 369,589996 1066800,000000
LMT 2020-11-17 375,660004 380,480011 375,250000 367,959991 1321100,000000
LMT 2020-11-16 378,049988 380,690002 376,079987 369,170013 1306700,000000
LMT 2020-11-13 370,570007 376,000000 369,230011 367,220001 921000,000000
LMT 2020-11-12 367,500000 370,570007 365,510010 360,119995 856100,000000
LMT 2020-11-11 372,869995 373,329987 365,679993 361,480011 1115200,000000
LMT 2020-11-10 365,000000 373,440002 363,940002 363,440002 1708000,000000
LMT 2020-11-09 379,600006 381,519989 363,730011 356,260010 1956900,000000
LMT 2020-11-06 363,299988 363,730011 357,950012 353,640015 1401600,000000
LMT 2020-11-05 374,549988 376,500000 363,769989 357,000000 1709300,000000
LMT 2020-11-04 371,070007 381,459991 369,510010 364,299988 2146400,000000
LMT 2020-11-03 357,130005 366,200012 356,209991 355,769989 1484600,000000
LMT 2020-11-02 356,119995 359,910004 350,720001 344,980011 1707700,000000
LMT 2020-10-30 350,640015 353,730011 345,649994 342,739990 1309800,000000
LMT 2020-10-29 350,000000 356,230011 348,290009 345,000000 1548000,000000
LMT 2020-10-28 356,869995 360,000000 350,450012 343,450012 1679900,000000
LMT 2020-10-27 367,000000 367,980011 360,809998 354,779999 977400,000000
LMT 2020-10-26 369,429993 369,869995 362,500000 360,769989 1387200,000000
LMT 2020-10-23 371,339996 376,190002 369,010010 366,429993 1178800,000000
LMT 2020-10-22 367,500000 371,109985 365,149994 361,170013 1255100,000000
LMT 2020-10-21 372,209991 375,000000 365,000000 359,390015 1931200,000000
LMT 2020-10-20 382,589996 385,790009 371,799988 364,350006 1779200,000000
LMT 2020-10-19 387,239990 389,600006 381,670013 375,609985 1181000,000000
LMT 2020-10-16 388,489990 389,779999 386,089996 378,339996 952100,000000
LMT 2020-10-15 387,329987 388,869995 383,220001 377,970001 792000,000000
LMT 2020-10-14 387,140015 395,459991 387,140015 382,470001 1090300,000000
LMT 2020-10-13 386,140015 390,559998 385,119995 380,739990 973300,000000
LMT 2020-10-12 386,000000 390,510010 383,260010 380,709991 807400,000000
LMT 2020-10-09 388,410004 390,100006 385,290009 377,779999 675000,000000
LMT 2020-10-08 383,899994 389,190002 382,279999 380,380005 694900,000000
LMT 2020-10-07 378,600006 383,839996 378,559998 374,850006 826500,000000
LMT 2020-10-06 386,029999 386,109985 376,019989 368,510010 954900,000000
LMT 2020-10-05 383,239990 385,890015 378,859985 375,850006 825000,000000
LMT 2020-10-02 376,000000 383,480011 374,279999 372,540009 1217200,000000
LMT 2020-10-01 384,000000 390,000000 379,000000 372,850006 1103900,000000
LMT 2020-09-30 389,470001 389,760010 380,510010 375,190002 1410300,000000
LMT 2020-09-29 389,609985 393,149994 387,510010 380,529999 1113100,000000
LMT 2020-09-28 390,000000 396,609985 389,649994 382,260010 980000,000000
LMT 2020-09-25 377,450012 388,399994 376,450012 378,529999 1375400,000000
LMT 2020-09-24 383,250000 384,489990 375,100006 370,760010 1295100,000000
LMT 2020-09-23 389,230011 394,429993 381,989990 375,149994 1223300,000000
LMT 2020-09-22 381,880005 392,480011 381,339996 380,220001 1286300,000000
LMT 2020-09-21 388,500000 389,869995 377,230011 371,589996 1447400,000000
LMT 2020-09-18 394,149994 399,000000 394,149994 386,799988 2636400,000000
LMT 2020-09-17 392,000000 398,549988 389,540009 387,579987 959500,000000
LMT 2020-09-16 391,109985 399,600006 390,929993 387,230011 1052200,000000
LMT 2020-09-15 395,649994 396,000000 386,890015 384,260010 955700,000000
LMT 2020-09-14 393,369995 396,670013 391,619995 385,440002 991000,000000
LMT 2020-09-11 381,470001 390,500000 380,750000 381,230011 933800,000000
LMT 2020-09-10 386,019989 388,529999 378,329987 371,100006 716000,000000
LMT 2020-09-09 382,690002 389,420013 381,010010 377,109985 1218300,000000
LMT 2020-09-08 383,989990 385,290009 378,359985 372,200012 1071600,000000
LMT 2020-09-04 388,510010 391,549988 379,579987 376,890015 933600,000000
LMT 2020-09-03 399,500000 401,880005 383,380005 378,130005 1500800,000000
LMT 2020-09-02 385,149994 398,899994 384,109985 389,660004 1214500,000000
LMT 2020-09-01 387,820007 389,190002 385,000000 378,640015 908400,000000
LMT 2020-08-31 392,170013 395,000000 388,470001 382,019989 1030400,000000
LMT 2020-08-28 395,510010 396,000000 391,730011 384,890015 728300,000000
LMT 2020-08-27 396,839996 400,089996 394,880005 384,329987 700300,000000
LMT 2020-08-26 393,000000 397,660004 390,559998 384,739990 908600,000000
LMT 2020-08-25 395,720001 402,380005 392,399994 384,160004 987400,000000
LMT 2020-08-24 390,829987 395,570007 389,899994 384,350006 1006400,000000
LMT 2020-08-21 387,709991 390,790009 386,859985 379,029999 996000,000000
LMT 2020-08-20 388,279999 389,200012 383,579987 377,390015 1203700,000000
LMT 2020-08-19 390,079987 391,970001 388,839996 379,500000 717400,000000
LMT 2020-08-18 389,170013 391,910004 388,339996 379,700012 806100,000000
LMT 2020-08-17 393,980011 395,190002 387,730011 378,440002 864100,000000
LMT 2020-08-14 388,640015 394,200012 388,019989 380,829987 648600,000000
LMT 2020-08-13 390,350006 394,049988 387,000000 378,709991 1053600,000000
LMT 2020-08-12 394,019989 396,519989 391,290009 381,820007 878500,000000
LMT 2020-08-11 391,510010 399,489990 391,329987 381,359985 1312800,000000
LMT 2020-08-10 386,019989 391,109985 385,959991 378,730011 856000,000000
LMT 2020-08-07 380,010010 386,660004 378,760010 375,190002 924900,000000
LMT 2020-08-06 381,779999 383,190002 378,089996 369,470001 698500,000000
LMT 2020-08-05 380,000000 384,869995 378,269989 373,119995 1018500,000000
LMT 2020-08-04 379,079987 380,839996 376,290009 367,760010 900600,000000
LMT 2020-08-03 376,839996 378,410004 371,440002 366,899994 923100,000000
LMT 2020-07-31 380,549988 381,369995 373,679993 368,720001 1101800,000000
LMT 2020-07-30 382,709991 385,839996 380,859985 371,390015 983300,000000
LMT 2020-07-29 389,559998 390,470001 384,630005 376,820007 1209600,000000
LMT 2020-07-28 382,000000 390,209991 382,000000 376,200012 1132100,000000
LMT 2020-07-27 384,730011 385,989990 380,109985 371,750000 1047000,000000
LMT 2020-07-24 388,000000 393,489990 383,609985 375,760010 1305700,000000
LMT 2020-07-23 393,769989 394,149994 385,709991 377,130005 1442800,000000
LMT 2020-07-22 376,709991 394,670013 375,619995 383,420013 2280700,000000
LMT 2020-07-21 377,980011 378,899994 370,579987 364,970001 1997300,000000
LMT 2020-07-20 369,000000 369,000000 362,429993 355,640015 1444500,000000
LMT 2020-07-17 366,299988 369,000000 362,850006 358,529999 1135500,000000
LMT 2020-07-16 362,299988 365,940002 359,019989 355,980011 955400,000000
LMT 2020-07-15 361,640015 365,579987 360,559998 354,700012 1617300,000000
LMT 2020-07-14 349,130005 355,920013 349,000000 346,040009 1651900,000000
LMT 2020-07-13 353,600006 357,019989 348,600006 343,510010 2031300,000000
LMT 2020-07-10 342,329987 349,329987 341,660004 339,799988 1514200,000000
LMT 2020-07-09 348,000000 349,489990 339,179993 330,760010 1823800,000000
LMT 2020-07-08 353,500000 357,299988 348,630005 340,750000 1965100,000000
LMT 2020-07-07 362,589996 362,920013 352,779999 343,709991 1395900,000000
LMT 2020-07-06 366,480011 367,119995 360,839996 352,779999 1202300,000000
LMT 2020-07-02 363,529999 366,070007 360,690002 352,209991 1396000,000000
LMT 2020-07-01 366,339996 368,290009 360,309998 350,670013 1430100,000000
LMT 2020-06-30 365,350006 367,250000 362,410004 355,049988 1482100,000000
LMT 2020-06-29 360,390015 367,500000 359,489990 357,559998 1073000,000000
LMT 2020-06-26 359,559998 367,420013 355,010010 347,109985 2008600,000000
LMT 2020-06-25 357,859985 363,309998 353,329987 353,000000 1391600,000000
LMT 2020-06-24 370,899994 371,230011 358,320007 350,089996 2302800,000000
LMT 2020-06-23 378,250000 378,779999 371,040009 361,640015 1469300,000000
LMT 2020-06-22 372,260010 376,839996 370,440002 365,790009 1370600,000000
LMT 2020-06-19 383,339996 383,589996 372,000000 362,130005 4322200,000000
LMT 2020-06-18 379,679993 381,320007 376,070007 368,149994 1562000,000000
LMT 2020-06-17 382,500000 386,239990 376,920013 371,769989 1519000,000000
LMT 2020-06-16 386,559998 391,790009 379,579987 372,410004 2038600,000000
LMT 2020-06-15 373,279999 377,149994 367,549988 363,179993 2271300,000000
LMT 2020-06-12 393,329987 394,429993 376,470001 371,540009 1788100,000000
LMT 2020-06-11 392,690002 397,309998 383,570007 373,489990 1698800,000000
LMT 2020-06-10 406,500000 409,100006 403,450012 392,850006 1188200,000000
LMT 2020-06-09 410,529999 411,940002 407,000000 397,510010 1188400,000000
LMT 2020-06-08 415,000000 417,619995 411,750000 403,089996 1294600,000000
LMT 2020-06-05 410,000000 416,000000 406,450012 399,640015 1702500,000000
LMT 2020-06-04 401,779999 404,869995 399,000000 392,750000 1261700,000000
LMT 2020-06-03 393,649994 403,600006 392,589996 391,739990 1382200,000000
LMT 2020-06-02 388,640015 393,230011 386,989990 379,220001 1404700,000000
LMT 2020-06-01 388,940002 394,000000 387,309998 378,440002 1090300,000000
LOMA 2022-06-27 5,110000 5,270000 5,100000 5,170000 157132,000000
LOMA 2022-06-24 5,150000 5,220000 5,090000 5,110000 114056,000000
LOMA 2022-06-23 5,160000 5,200000 5,020000 5,090000 199076,000000
LOMA 2022-06-22 5,130000 5,210000 5,061700 5,140000 147087,000000
LOMA 2022-06-21 5,180000 5,263800 5,070000 5,160000 84717,000000
LOMA 2022-06-17 5,120000 5,200000 5,031000 5,110000 109719,000000
LOMA 2022-06-16 5,230000 5,250300 5,065000 5,130000 148550,000000
LOMA 2022-06-15 5,400000 5,470000 5,260000 5,350000 133731,000000
LOMA 2022-06-14 5,340000 5,415000 5,160000 5,290000 173089,000000
LOMA 2022-06-13 5,570000 5,640000 5,220000 5,340000 168904,000000
LOMA 2022-06-10 5,810000 5,810000 5,560000 5,640000 188646,000000
LOMA 2022-06-09 6,050000 6,080000 5,770000 5,790000 86776,000000
LOMA 2022-06-08 6,120000 6,310000 6,059000 6,120000 101022,000000
LOMA 2022-06-07 6,020000 6,180000 5,975000 6,170000 46509,000000
LOMA 2022-06-06 6,110000 6,120000 5,970000 6,050000 70492,000000
LOMA 2022-06-03 6,000000 6,100000 5,920000 6,100000 57362,000000
LOMA 2022-06-02 5,780000 6,150000 5,760000 6,040000 108436,000000
LOMA 2022-06-01 5,950000 5,990000 5,750000 5,790000 43939,000000
LOMA 2022-05-31 5,920000 5,990000 5,750000 5,880000 85071,000000
LOMA 2022-05-27 5,900000 5,990000 5,850000 5,910000 162320,000000
LOMA 2022-05-26 5,800000 5,890000 5,730000 5,830000 111856,000000
LOMA 2022-05-25 5,810000 5,820000 5,740000 5,770000 83801,000000
LOMA 2022-05-24 5,810000 5,820000 5,770000 5,770000 62254,000000
LOMA 2022-05-23 5,710000 5,850000 5,610000 5,780000 103719,000000
LOMA 2022-05-20 5,710000 5,730000 5,610000 5,670000 98360,000000
LOMA 2022-05-19 5,610000 5,830000 5,580000 5,610000 127037,000000
LOMA 2022-05-18 5,710000 5,790000 5,580000 5,700000 110315,000000
LOMA 2022-05-17 5,730000 5,870000 5,730000 5,760000 170679,000000
LOMA 2022-05-13 5,290000 5,490000 5,290000 5,370000 112370,000000
LOMA 2022-05-12 5,230000 5,480000 5,200000 5,260000 91756,000000
LOMA 2022-05-11 5,190000 5,430000 5,110000 5,320000 152704,000000
LOMA 2022-05-10 5,360000 5,390000 5,140000 5,190000 244993,000000
LOMA 2022-05-09 5,380000 5,430000 5,250000 5,310000 204736,000000
LOMA 2022-05-06 5,600000 5,610000 5,370000 5,550000 83870,000000
LOMA 2022-05-05 5,830000 5,830000 5,560000 5,650000 119170,000000
LOMA 2022-05-04 5,720000 5,920000 5,610000 5,840000 259901,000000
LOMA 2022-05-03 5,630000 5,910000 5,600000 5,910000 89725,000000
LOMA 2022-05-02 5,560000 5,690000 5,530000 5,630000 79022,000000
LOMA 2022-04-29 5,950000 6,000000 5,570000 5,620000 154328,000000
LOMA 2022-04-27 5,530000 5,690000 5,520000 5,670000 103470,000000
LOMA 2022-04-26 5,800000 5,800000 5,540000 5,570000 130404,000000
LOMA 2022-04-25 5,710000 5,850000 5,490000 5,820000 278359,000000
LOMA 2022-04-22 5,830000 5,880000 5,720000 5,760000 161307,000000
LOMA 2022-04-21 6,460000 6,480000 6,130000 6,180000 115273,000000
LOMA 2022-04-20 6,670000 6,670000 6,340000 6,450000 195407,000000
LOMA 2022-04-19 6,410000 6,570000 6,410000 6,570000 76287,000000
LOMA 2022-04-18 6,510000 6,590000 6,360000 6,420000 112236,000000
LOMA 2022-04-14 6,220000 6,590000 6,220000 6,500000 270838,000000
LOMA 2022-04-13 5,950000 6,260000 5,950000 6,250000 201315,000000
LOMA 2022-04-12 6,040000 6,060000 5,930000 5,970000 84820,000000
LOMA 2022-04-11 6,110000 6,190000 5,950000 6,030000 139221,000000
LOMA 2022-04-08 6,000000 6,200000 6,000000 6,110000 139072,000000
LOMA 2022-04-07 5,950000 6,050000 5,830000 6,050000 185762,000000
LOMA 2022-04-06 5,870000 6,040000 5,820000 5,950000 295037,000000
LOMA 2022-04-05 6,060000 6,120000 5,910000 6,000000 313874,000000
LOMA 2022-04-04 5,880000 6,080000 5,860000 6,050000 311243,000000
LOMA 2022-04-01 5,720000 5,860000 5,720000 5,850000 439400,000000
LOMA 2022-03-31 5,720000 5,770000 5,720000 5,720000 109659,000000
LOMA 2022-03-30 5,840000 5,900000 5,740000 5,750000 91997,000000
LOMA 2022-03-29 5,770000 5,850000 5,770000 5,840000 145229,000000
LOMA 2022-03-28 5,650000 5,770000 5,650000 5,750000 135119,000000
LOMA 2022-03-25 5,800000 5,780000 5,680000 5,700000 112539,000000
LOMA 2022-03-24 5,630000 5,880000 5,600000 5,760000 186353,000000
LOMA 2022-03-23 5,680000 5,770000 5,620000 5,640000 250517,000000
LOMA 2022-03-22 5,850000 5,890000 5,740000 5,750000 102102,000000
LOMA 2022-03-21 5,840000 5,920000 5,800000 5,810000 88075,000000
LOMA 2022-03-18 5,770000 5,910000 5,770000 5,860000 200962,000000
LOMA 2022-03-17 5,720000 5,810000 5,640000 5,800000 166473,000000
LOMA 2022-03-16 5,590000 5,780000 5,590000 5,780000 273061,000000
LOMA 2022-03-15 5,550000 5,600000 5,490000 5,580000 92498,000000
LOMA 2022-03-14 5,750000 5,750000 5,450000 5,540000 220810,000000
LOMA 2022-03-11 5,800000 5,840000 5,680000 5,730000 210176,000000
LOMA 2022-03-10 5,590000 5,790000 5,530000 5,780000 243161,000000
LOMA 2022-03-09 5,300000 5,680000 5,300000 5,610000 413774,000000
LOMA 2022-03-08 5,290000 5,400000 5,220000 5,270000 411463,000000
LOMA 2022-03-07 5,360000 5,400000 5,150000 5,250000 427960,000000
LOMA 2022-03-04 5,450000 5,450000 5,220000 5,350000 480654,000000
LOMA 2022-03-03 5,680000 5,780000 5,320000 5,460000 534588,000000
LOMA 2022-03-02 5,390000 5,750000 5,390000 5,630000 604711,000000
LOMA 2022-03-01 5,660000 5,700000 5,430000 5,430000 206345,000000
LOMA 2022-02-28 5,810000 5,880000 5,600000 5,670000 286093,000000
LOMA 2022-02-25 6,030000 6,130000 5,890000 5,900000 316160,000000
LOMA 2022-02-24 6,200000 6,200000 5,840000 6,010000 341673,000000
LOMA 2022-02-23 6,490000 6,540000 6,280000 6,310000 342700,000000
LOMA 2022-02-22 6,350000 6,540000 6,320000 6,380000 769629,000000
LOMA 2022-02-18 6,450000 6,460000 6,350000 6,350000 126429,000000
LOMA 2022-02-17 6,480000 6,550000 6,410000 6,460000 349413,000000
LOMA 2022-02-16 6,560000 6,740000 6,460000 6,480000 497895,000000
LOMA 2022-02-15 6,350000 6,550000 6,240000 6,500000 1213009,000000
LOMA 2022-02-14 6,300000 6,440000 6,250000 6,330000 73258,000000
LOMA 2022-02-11 6,100000 6,450000 6,140000 6,330000 141271,000000
LOMA 2022-02-10 6,160000 6,350000 6,120000 6,120000 278261,000000
LOMA 2022-02-09 6,160000 6,240000 6,140000 6,210000 47797,000000
LOMA 2022-02-08 6,040000 6,140000 5,980000 6,110000 78995,000000
LOMA 2022-02-07 6,050000 6,070000 5,910000 6,050000 71079,000000
LOMA 2022-02-04 6,060000 6,070000 5,950000 6,070000 63928,000000
LOMA 2022-02-03 6,100000 6,170000 6,050000 6,060000 47825,000000
LOMA 2022-02-02 6,300000 6,260000 6,170000 6,180000 117513,000000
LOMA 2022-02-01 6,040000 6,280000 6,060000 6,250000 68408,000000
LOMA 2022-01-31 6,000000 6,220000 6,000000 6,170000 82932,000000
LOMA 2022-01-28 5,800000 6,020000 5,690000 6,020000 181019,000000
LOMA 2022-01-27 5,650000 5,690000 5,530000 5,570000 105688,000000
LOMA 2022-01-26 5,730000 5,850000 5,620000 5,620000 168954,000000
LOMA 2022-01-25 5,670000 5,830000 5,500000 5,700000 149931,000000
LOMA 2022-01-24 5,710000 5,750000 5,420000 5,750000 138693,000000
LOMA 2022-01-21 5,880000 6,000000 5,700000 5,740000 255124,000000
LOMA 2022-01-20 6,080000 6,130000 5,880000 5,900000 332244,000000
LOMA 2022-01-19 6,100000 6,200000 5,970000 6,040000 251370,000000
LOMA 2022-01-18 6,260000 6,300000 6,140000 6,140000 103179,000000
LOMA 2022-01-14 6,330000 6,380000 6,250000 6,280000 78838,000000
LOMA 2022-01-13 6,340000 6,450000 6,300000 6,330000 103346,000000
LOMA 2022-01-12 6,300000 6,390000 6,310000 6,390000 65084,000000
LOMA 2022-01-11 6,310000 6,400000 6,230000 6,300000 174371,000000
LOMA 2022-01-10 6,460000 6,440000 6,270000 6,300000 137202,000000
LOMA 2022-01-07 6,330000 6,480000 6,350000 6,460000 64121,000000
LOMA 2022-01-06 6,440000 6,480000 6,250000 6,390000 59158,000000
LOMA 2022-01-05 6,520000 6,600000 6,430000 6,440000 65353,000000
LOMA 2022-01-04 6,660000 6,710000 6,460000 6,470000 162710,000000
LOMA 2022-01-03 6,670000 6,710000 6,560000 6,640000 139531,000000
LOMA 2021-12-31 6,620000 6,720000 6,620000 6,670000 86044,000000
LOMA 2021-12-30 6,560000 6,780000 6,560000 6,630000 156593,000000
LOMA 2021-12-29 6,610000 6,610000 6,500000 6,560000 108466,000000
LOMA 2021-12-28 6,520000 6,720000 6,520000 6,610000 130494,000000
LOMA 2021-12-27 6,400000 6,600000 6,360000 6,590000 385671,000000
LOMA 2021-12-23 6,200000 6,500000 6,200000 6,430000 127085,000000
LOMA 2021-12-22 6,130000 6,240000 6,120000 6,230000 67076,000000
LOMA 2021-12-21 5,940000 6,160000 5,940000 6,140000 76957,000000
LOMA 2021-12-20 5,960000 5,990000 5,920000 5,970000 143652,000000
LOMA 2021-12-17 6,020000 6,170000 5,950000 6,040000 98872,000000
LOMA 2021-12-16 5,990000 6,110000 5,980000 6,030000 68228,000000
LOMA 2021-12-15 5,970000 6,110000 5,800000 5,970000 113277,000000
LOMA 2021-12-14 6,070000 6,190000 5,950000 5,990000 82233,000000
LOMA 2021-12-13 6,100000 6,160000 5,970000 6,080000 164273,000000
LOMA 2021-12-10 6,130000 6,200000 6,100000 6,130000 80228,000000
LOMA 2021-12-09 6,070000 6,200000 6,070000 6,160000 412171,000000
LOMA 2021-12-08 6,280000 6,280000 6,130000 6,130000 170182,000000
LOMA 2021-12-07 6,350000 6,410000 6,280000 6,340000 262533,000000
LOMA 2021-12-06 6,160000 6,250000 6,010000 6,230000 205877,000000
LOMA 2021-12-03 6,210000 6,340000 6,070000 6,100000 294426,000000
LOMA 2021-12-02 6,170000 6,300000 6,120000 6,200000 229718,000000
LOMA 2021-12-01 6,200000 6,240000 6,020000 6,110000 479906,000000
LOMA 2021-11-30 5,800000 6,090000 5,700000 6,080000 1880392,000000
LOMA 2021-11-29 6,100000 6,140000 5,850000 5,860000 252252,000000
LOMA 2021-11-26 5,900000 6,020000 5,830000 5,990000 380686,000000
LOMA 2021-11-24 6,080000 6,200000 6,000000 6,020000 254671,000000
LOMA 2021-11-23 6,020000 6,190000 6,010000 6,120000 455133,000000
LOMA 2021-11-22 6,370000 6,400000 5,990000 6,010000 573194,000000
LOMA 2021-11-19 6,740000 6,860000 6,390000 6,400000 493052,000000
LOMA 2021-11-18 6,660000 6,870000 6,500000 6,820000 495481,000000
LOMA 2021-11-17 6,530000 6,710000 6,520000 6,660000 475907,000000
LOMA 2021-11-16 6,730000 6,780000 6,500000 6,610000 359253,000000
LOMA 2021-11-15 6,820000 6,870000 6,440000 6,780000 674901,000000
LOMA 2021-11-12 7,300000 7,440000 6,720000 6,790000 1177761,000000
LOMA 2021-11-11 7,310000 7,430000 7,200000 7,280000 554145,000000
LOMA 2021-11-10 7,210000 7,350000 7,190000 7,240000 851747,000000
LOMA 2021-11-09 7,100000 7,250000 7,100000 7,190000 798888,000000
LOMA 2021-11-08 7,280000 7,340000 7,090000 7,100000 1064151,000000
LOMA 2021-11-05 6,890000 7,100000 6,810000 7,080000 1561478,000000
LOMA 2021-11-04 7,030000 7,040000 6,790000 6,850000 157659,000000
LOMA 2021-11-03 6,960000 7,080000 6,900000 7,040000 147853,000000
LOMA 2021-11-02 6,780000 6,920000 6,730000 6,890000 144146,000000
LOMA 2021-11-01 6,760000 6,840000 6,720000 6,800000 1872701,000000
LOMA 2021-10-29 6,800000 6,820000 6,680000 6,780000 294761,000000
LOMA 2021-10-28 6,760000 6,900000 6,700000 6,820000 107857,000000
LOMA 2021-10-27 6,960000 7,040000 6,760000 6,770000 218622,000000
LOMA 2021-10-26 7,100000 7,170000 6,990000 7,010000 119066,000000
LOMA 2021-10-25 6,900000 7,090000 6,900000 7,050000 248353,000000
LOMA 2021-10-22 6,950000 7,000000 6,800000 6,880000 648163,000000
LOMA 2021-10-21 7,200000 7,230000 6,900000 6,920000 247757,000000
LOMA 2021-10-20 7,190000 7,220000 7,080000 7,200000 345768,000000
LOMA 2021-10-19 7,220000 7,220000 7,030000 7,140000 172398,000000
LOMA 2021-10-18 7,220000 7,340000 7,140000 7,160000 195665,000000
LOMA 2021-10-15 7,170000 7,230000 7,100000 7,200000 150774,000000
LOMA 2021-10-14 7,040000 7,130000 6,980000 7,090000 231461,000000
LOMA 2021-10-13 7,000000 6,990000 6,870000 6,950000 138542,000000
LOMA 2021-10-12 6,850000 6,880000 6,800000 6,840000 68420,000000
LOMA 2021-10-11 6,800000 6,990000 6,790000 6,820000 96508,000000
LOMA 2021-10-08 6,810000 6,880000 6,770000 6,800000 97894,000000
LOMA 2021-10-07 6,820000 6,930000 6,810000 6,810000 78148,000000
LOMA 2021-10-06 6,790000 6,850000 6,660000 6,820000 130483,000000
LOMA 2021-10-05 6,990000 6,990000 6,830000 6,860000 155080,000000
LOMA 2021-10-04 7,100000 7,090000 6,910000 6,960000 87105,000000
LOMA 2021-10-01 7,130000 7,110000 7,030000 7,070000 139841,000000
LOMA 2021-09-30 7,080000 7,150000 7,000000 7,130000 204653,000000
LOMA 2021-09-29 6,990000 7,110000 6,900000 7,020000 152866,000000
LOMA 2021-09-28 6,970000 7,040000 6,870000 6,970000 384112,000000
LOMA 2021-09-27 6,890000 7,060000 6,880000 7,050000 105657,000000
LOMA 2021-09-24 7,020000 7,040000 6,870000 6,900000 203290,000000
LOMA 2021-09-23 7,110000 7,150000 7,020000 7,050000 108708,000000
LOMA 2021-09-22 7,250000 7,370000 7,070000 7,090000 87137,000000
LOMA 2021-09-21 7,110000 7,270000 6,990000 7,200000 673425,000000
LOMA 2021-09-20 7,150000 7,120000 6,980000 7,090000 265034,000000
LOMA 2021-09-17 7,490000 7,490000 7,240000 7,270000 164775,000000
LOMA 2021-09-16 7,150000 7,290000 7,040000 7,240000 182034,000000
LOMA 2021-09-15 7,140000 7,210000 7,060000 7,180000 137347,000000
LOMA 2021-09-14 7,250000 7,280000 7,070000 7,200000 187050,000000
LOMA 2021-09-13 7,790000 8,000000 7,260000 7,270000 447492,000000
LOMA 2021-09-10 7,240000 7,280000 7,040000 7,170000 256237,000000
LOMA 2021-09-09 7,430000 7,530000 7,090000 7,160000 136015,000000
LOMA 2021-09-08 7,660000 7,770000 7,400000 7,440000 282915,000000
LOMA 2021-09-07 7,630000 7,780000 7,590000 7,700000 210830,000000
LOMA 2021-09-03 7,690000 7,710000 7,550000 7,570000 103053,000000
LOMA 2021-09-02 7,790000 7,830000 7,620000 7,660000 129078,000000
LOMA 2021-09-01 7,860000 7,950000 7,670000 7,710000 160914,000000
LOMA 2021-08-31 7,940000 8,020000 7,770000 7,840000 323228,000000
LOMA 2021-08-30 7,710000 7,930000 7,590000 7,920000 612587,000000
LOMA 2021-08-27 7,520000 7,790000 7,540000 7,700000 197812,000000
LOMA 2021-08-26 7,700000 7,740000 7,480000 7,500000 234485,000000
LOMA 2021-08-25 7,770000 7,880000 7,690000 7,700000 299905,000000
LOMA 2021-08-24 7,500000 7,820000 7,500000 7,800000 441263,000000
LOMA 2021-08-23 7,290000 7,570000 7,280000 7,460000 115839,000000
LOMA 2021-08-20 7,200000 7,400000 7,080000 7,310000 112282,000000
LOMA 2021-08-19 7,450000 7,460000 7,090000 7,250000 259433,000000
LOMA 2021-08-18 7,670000 7,670000 7,480000 7,490000 283767,000000
LOMA 2021-08-17 7,610000 7,770000 7,520000 7,700000 222211,000000
LOMA 2021-08-16 7,990000 8,000000 7,730000 7,770000 187314,000000
LOMA 2021-08-13 8,110000 8,110000 7,850000 7,990000 92579,000000
LOMA 2021-08-12 8,000000 8,100000 7,780000 8,070000 168715,000000
LOMA 2021-08-11 7,990000 8,100000 7,850000 8,050000 150629,000000
LOMA 2021-08-10 7,740000 8,020000 7,680000 7,900000 497383,000000
LOMA 2021-08-09 788,000000 7,920000 7,690000 7,690000 101870,000000
LOMA 2021-08-06 7,940000 7,990000 7,720000 7,890000 108815,000000
LOMA 2021-08-05 7,650000 7,930000 7,650000 7,870000 137698,000000
LOMA 2021-08-04 7,750000 7,980000 7,560000 7,650000 266360,000000
LOMA 2021-08-03 7,750000 7,910000 7,650000 7,740000 127090,000000
LOMA 2021-08-02 7,880000 7,960000 7,700000 7,730000 145386,000000
LOMA 2021-07-30 8,080000 8,150000 7,820000 7,880000 147198,000000
LOMA 2021-07-29 8,040000 8,260000 8,010000 8,130000 475966,000000
LOMA 2021-07-28 7,910000 8,000000 7,850000 7,990000 107460,000000
LOMA 2021-07-27 7,780000 7,890000 7,700000 7,850000 105849,000000
LOMA 2021-07-26 7,790000 7,930000 7,740000 7,900000 206000,000000
LOMA 2021-07-23 7,710000 7,800000 7,650000 7,670000 153020,000000
LOMA 2021-07-22 7,630000 7,750000 7,520000 7,640000 103946,000000
LOMA 2021-07-21 7,630000 7,650000 7,550000 7,600000 16173,000000
LOMA 2021-07-20 7,300000 7,470000 7,180000 7,400000 142670,000000
LOMA 2021-07-19 7,340000 7,340000 7,040000 7,270000 211418,000000
LOMA 2021-07-16 7,670000 7,720000 7,420000 7,470000 161633,000000
LOMA 2021-07-15 7,490000 7,720000 7,450000 7,590000 381174,000000
LOMA 2021-07-14 7,200000 7,500000 7,200000 7,420000 421017,000000
LOMA 2021-07-13 7,300000 7,290000 7,120000 7,130000 98057,000000
LOMA 2021-07-12 6,980000 7,300000 6,950000 7,300000 148930,000000
LOMA 2021-07-09 6,850000 7,020000 6,850000 6,970000 70602,000000
LOMA 2021-07-08 6,800000 6,870000 6,580000 6,850000 194127,000000
LOMA 2021-07-07 6,830000 6,910000 6,700000 6,890000 63900,000000
LOMA 2021-07-06 6,770000 6,890000 6,670000 6,830000 151707,000000
LOMA 2021-07-02 6,640000 6,680000 6,560000 6,650000 60591,000000
LOMA 2021-07-01 6,820000 6,870000 6,550000 6,620000 195773,000000
LOMA 2021-06-30 6,800000 6,880000 6,790000 6,810000 113015,000000
LOMA 2021-06-29 6,880000 6,920000 6,800000 6,800000 94953,000000
LOMA 2021-06-28 7,000000 7,020000 6,810000 6,890000 88647,000000
LOMA 2021-06-25 7,110000 7,110000 6,730000 6,950000 286752,000000
LOMA 2021-06-24 7,060000 7,200000 7,070000 7,190000 89159,000000
LOMA 2021-06-23 6,960000 7,100000 6,910000 7,010000 142186,000000
LOMA 2021-06-22 6,750000 6,920000 6,610000 6,900000 151812,000000
LOMA 2021-06-21 6,820000 6,820000 6,710000 6,740000 103891,000000
LOMA 2021-06-18 6,860000 6,930000 6,720000 6,820000 159324,000000
LOMA 2021-06-17 7,100000 7,200000 6,880000 6,940000 146519,000000
LOMA 2021-06-16 7,110000 7,190000 7,070000 7,120000 174689,000000
LOMA 2021-06-15 7,060000 7,170000 6,900000 7,150000 287938,000000
LOMA 2021-06-14 7,130000 7,190000 6,980000 7,040000 135868,000000
LOMA 2021-06-11 7,320000 7,320000 7,050000 7,100000 60953,000000
LOMA 2021-06-10 7,110000 7,400000 7,080000 7,270000 190028,000000
LOMA 2021-06-09 7,100000 7,240000 6,950000 7,180000 171669,000000
LOMA 2021-06-08 7,160000 7,190000 6,930000 7,040000 227481,000000
LOMA 2021-06-07 7,100000 7,400000 7,070000 7,170000 533793,000000
LOMA 2021-06-04 6,910000 7,000000 6,800000 7,000000 214845,000000
LOMA 2021-06-03 7,030000 7,090000 6,760000 6,850000 341282,000000
LOMA 2021-06-02 7,000000 7,080000 6,900000 7,000000 290572,000000
LOMA 2021-06-01 6,670000 6,950000 6,720000 6,940000 288550,000000
LOMA 2021-05-28 6,470000 6,690000 6,350000 6,650000 202499,000000
LOMA 2021-05-27 6,600000 6,600000 6,380000 6,390000 172800,000000
LOMA 2021-05-26 6,220000 6,520000 6,220000 6,520000 147600,000000
LOMA 2021-05-25 6,450000 6,540000 6,160000 6,160000 150600,000000
LOMA 2021-05-24 6,580000 6,630000 6,410000 6,490000 43300,000000
LOMA 2021-05-21 6,700000 6,820000 6,470000 6,540000 118700,000000
LOMA 2021-05-20 6,480000 6,670000 6,360000 6,650000 231400,000000
LOMA 2021-05-19 6,350000 6,560000 6,270000 6,540000 221900,000000
LOMA 2021-05-18 6,620000 6,630000 6,450000 6,470000 298100,000000
LOMA 2021-05-17 6,250000 6,600000 6,160000 6,590000 328200,000000
LOMA 2021-05-14 6,020000 6,430000 5,980000 6,200000 244100,000000
LOMA 2021-05-13 5,920000 6,020000 5,770000 5,920000 131700,000000
LOMA 2021-05-12 5,910000 5,950000 5,800000 5,910000 158000,000000
LOMA 2021-05-11 5,820000 5,960000 5,780000 5,910000 145300,000000
LOMA 2021-05-10 5,940000 6,030000 5,810000 5,850000 152000,000000
LOMA 2021-05-07 5,790000 5,950000 5,780000 5,910000 115700,000000
LOMA 2021-05-06 6,030000 6,030000 5,750000 5,780000 170900,000000
LOMA 2021-05-05 5,810000 5,900000 5,790000 5,800000 63900,000000
LOMA 2021-05-04 5,850000 5,850000 5,760000 5,820000 129800,000000
LOMA 2021-05-03 5,820000 5,850000 5,760000 5,820000 150200,000000
LOMA 2021-04-30 5,950000 5,980000 5,790000 5,850000 118400,000000
LOMA 2021-04-29 5,990000 6,020000 5,890000 5,950000 51900,000000
LOMA 2021-04-28 6,000000 6,180000 5,930000 5,980000 130500,000000
LOMA 2021-04-27 5,960000 6,120000 5,930000 5,980000 231400,000000
LOMA 2021-04-26 5,980000 5,980000 5,840000 5,950000 122700,000000
LOMA 2021-04-23 5,850000 5,980000 5,780000 5,950000 83600,000000
LOMA 2021-04-22 5,880000 5,890000 5,760000 5,810000 130600,000000
LOMA 2021-04-21 5,770000 5,910000 5,700000 5,910000 86300,000000
LOMA 2021-04-20 5,990000 6,010000 5,730000 5,770000 308700,000000
LOMA 2021-04-19 5,870000 6,070000 5,860000 5,970000 159200,000000
LOMA 2021-04-16 6,060000 6,060000 5,860000 5,920000 203000,000000
LOMA 2021-04-15 6,000000 6,050000 5,900000 6,050000 155800,000000
LOMA 2021-04-14 5,990000 6,050000 5,900000 5,940000 210800,000000
LOMA 2021-04-13 6,130000 6,130000 5,970000 6,000000 244800,000000
LOMA 2021-04-12 6,210000 6,260000 6,110000 6,120000 140500,000000
LOMA 2021-04-09 6,350000 6,390000 6,150000 6,200000 149500,000000
LOMA 2021-04-08 6,650000 6,690000 6,330000 6,360000 262700,000000
LOMA 2021-04-07 6,510000 6,650000 6,420000 6,640000 316700,000000
LOMA 2021-04-06 6,490000 6,560000 6,410000 6,500000 388000,000000
LOMA 2021-04-05 6,470000 6,490000 6,320000 6,490000 505100,000000
LOMA 2021-04-01 6,410000 6,410000 6,210000 6,340000 109200,000000
LOMA 2021-03-31 6,390000 6,460000 6,300000 6,330000 143800,000000
LOMA 2021-03-30 6,310000 6,470000 6,270000 6,370000 252600,000000
LOMA 2021-03-29 6,240000 6,280000 6,040000 6,270000 153600,000000
LOMA 2021-03-26 6,110000 6,220000 5,900000 6,210000 330800,000000
LOMA 2021-03-25 5,800000 6,130000 5,750000 6,040000 707400,000000
LOMA 2021-03-24 6,060000 6,060000 5,850000 5,870000 234500,000000
LOMA 2021-03-23 5,990000 6,040000 5,900000 5,960000 370400,000000
LOMA 2021-03-22 5,930000 6,000000 5,860000 5,890000 212100,000000
LOMA 2021-03-19 5,910000 5,970000 5,820000 5,900000 102200,000000
LOMA 2021-03-18 5,960000 6,000000 5,850000 5,940000 204200,000000
LOMA 2021-03-17 5,900000 6,050000 5,900000 6,020000 214600,000000
LOMA 2021-03-16 6,050000 6,100000 5,930000 5,990000 139700,000000
LOMA 2021-03-15 5,970000 6,150000 5,920000 6,020000 455100,000000
LOMA 2021-03-12 5,960000 6,000000 5,860000 5,910000 108500,000000
LOMA 2021-03-11 5,650000 6,030000 5,400000 6,020000 373000,000000
LOMA 2021-03-10 5,340000 5,640000 5,300000 5,640000 1904600,000000
LOMA 2021-03-09 5,420000 5,450000 5,290000 5,290000 477500,000000
LOMA 2021-03-08 5,220000 5,370000 5,120000 5,340000 239500,000000
LOMA 2021-03-05 5,470000 5,540000 5,200000 5,210000 656700,000000
LOMA 2021-03-04 5,650000 5,750000 5,330000 5,380000 606800,000000
LOMA 2021-03-03 5,640000 5,670000 5,370000 5,550000 2172000,000000
LOMA 2021-03-02 5,630000 5,750000 5,540000 5,640000 209700,000000
LOMA 2021-03-01 5,550000 5,750000 5,550000 5,660000 163700,000000
LOMA 2021-02-26 5,630000 5,760000 5,460000 5,510000 299700,000000
LOMA 2021-02-25 6,140000 6,140000 5,520000 5,540000 426400,000000
LOMA 2021-02-24 6,070000 6,260000 6,000000 6,130000 326300,000000
LOMA 2021-02-23 6,110000 6,130000 5,800000 6,130000 378000,000000
LOMA 2021-02-22 6,180000 6,180000 5,930000 6,080000 422700,000000
LOMA 2021-02-19 6,200000 6,250000 6,070000 6,180000 251400,000000
LOMA 2021-02-18 6,190000 6,250000 6,000000 6,110000 487500,000000
LOMA 2021-02-17 6,090000 6,200000 5,910000 6,120000 264200,000000
LOMA 2021-02-16 6,130000 6,180000 5,890000 6,020000 306600,000000
LOMA 2021-02-12 6,060000 6,180000 5,900000 5,960000 261500,000000
LOMA 2021-02-11 5,920000 6,130000 5,850000 6,030000 396500,000000
LOMA 2021-02-10 5,730000 5,880000 5,650000 5,870000 281100,000000
LOMA 2021-02-09 5,570000 5,730000 5,550000 5,670000 185100,000000
LOMA 2021-02-08 5,470000 5,600000 5,430000 5,530000 272300,000000
LOMA 2021-02-05 5,390000 5,450000 5,300000 5,380000 284700,000000
LOMA 2021-02-04 5,350000 5,470000 5,280000 5,330000 136800,000000
LOMA 2021-02-03 5,480000 5,520000 5,300000 5,350000 170200,000000
LOMA 2021-02-02 5,360000 5,480000 5,310000 5,450000 234200,000000
LOMA 2021-02-01 5,170000 5,330000 5,150000 5,210000 276700,000000
LOMA 2021-01-29 5,300000 5,360000 5,100000 5,130000 147700,000000
LOMA 2021-01-28 5,140000 5,370000 5,040000 5,350000 151000,000000
LOMA 2021-01-27 5,220000 5,230000 5,020000 5,030000 188600,000000
LOMA 2021-01-26 5,150000 5,290000 5,100000 5,170000 304400,000000
LOMA 2021-01-25 5,160000 5,200000 5,000000 5,120000 197700,000000
LOMA 2021-01-22 5,140000 5,250000 5,100000 5,150000 61800,000000
LOMA 2021-01-21 5,550000 5,550000 5,140000 5,230000 167400,000000
LOMA 2021-01-20 5,390000 5,510000 5,330000 5,490000 152000,000000
LOMA 2021-01-19 5,380000 5,410000 5,230000 5,370000 107000,000000
LOMA 2021-01-15 5,310000 5,340000 5,200000 5,270000 144800,000000
LOMA 2021-01-14 5,500000 5,580000 5,310000 5,330000 326300,000000
LOMA 2021-01-13 5,570000 5,650000 5,460000 5,480000 122200,000000
LOMA 2021-01-12 5,460000 5,690000 5,420000 5,550000 238700,000000
LOMA 2021-01-11 5,650000 5,730000 5,350000 5,380000 347100,000000
LOMA 2021-01-08 5,780000 5,880000 5,570000 5,650000 112500,000000
LOMA 2021-01-07 6,000000 6,020000 5,770000 5,790000 182500,000000
LOMA 2021-01-06 5,710000 6,040000 5,680000 5,930000 248300,000000
LOMA 2021-01-05 5,720000 6,000000 5,670000 5,680000 405500,000000
LOMA 2021-01-04 6,140000 6,330000 5,640000 5,720000 612800,000000
LOMA 2020-12-31 6,310000 6,360000 6,120000 6,150000 95800,000000
LOMA 2020-12-30 6,290000 6,490000 6,250000 6,290000 300100,000000
LOMA 2020-12-29 6,220000 6,310000 6,070000 6,260000 271500,000000
LOMA 2020-12-28 6,150000 6,290000 6,140000 6,220000 216900,000000
LOMA 2020-12-24 6,220000 6,220000 6,010000 6,140000 68900,000000
LOMA 2020-12-23 6,000000 6,280000 6,000000 6,260000 323900,000000
LOMA 2020-12-22 6,040000 6,150000 5,920000 5,970000 204200,000000
LOMA 2020-12-21 6,180000 6,180000 5,950000 6,050000 173800,000000
LOMA 2020-12-18 6,280000 6,380000 6,110000 6,160000 201400,000000
LOMA 2020-12-17 6,130000 6,300000 6,120000 6,260000 182600,000000
LOMA 2020-12-16 6,040000 6,160000 6,010000 6,110000 178300,000000
LOMA 2020-12-15 5,950000 6,120000 5,860000 6,060000 323500,000000
LOMA 2020-12-14 5,910000 6,160000 5,560000 5,910000 803600,000000
LOMA 2020-12-11 5,870000 5,990000 5,870000 5,950000 185100,000000
LOMA 2020-12-10 5,830000 5,970000 5,780000 5,910000 250300,000000
LOMA 2020-12-09 5,980000 5,980000 5,700000 5,780000 459600,000000
LOMA 2020-12-08 5,900000 5,990000 5,850000 5,950000 188100,000000
LOMA 2020-12-07 6,000000 6,000000 5,820000 5,900000 149400,000000
LOMA 2020-12-04 5,980000 6,000000 5,920000 5,950000 206300,000000
LOMA 2020-12-03 5,790000 5,980000 5,670000 5,930000 293700,000000
LOMA 2020-12-02 5,790000 5,880000 5,690000 5,770000 312400,000000
LOMA 2020-12-01 5,650000 5,820000 5,620000 5,770000 521100,000000
LOMA 2020-11-30 5,840000 5,840000 5,350000 5,490000 1054200,000000
LOMA 2020-11-27 5,650000 6,100000 5,520000 5,780000 1085500,000000
LOMA 2020-11-25 5,740000 5,900000 5,550000 5,650000 1541500,000000
LOMA 2020-11-24 5,200000 5,900000 5,200000 5,800000 3198600,000000
LOMA 2020-11-23 5,090000 5,290000 5,080000 5,180000 151900,000000
LOMA 2020-11-20 5,070000 5,170000 5,000000 5,080000 150800,000000
LOMA 2020-11-19 5,060000 5,230000 5,030000 5,060000 290700,000000
LOMA 2020-11-18 5,250000 5,340000 5,040000 5,050000 424500,000000
LOMA 2020-11-17 5,080000 5,390000 4,990000 5,330000 436400,000000
LOMA 2020-11-16 4,990000 5,160000 4,930000 5,100000 265400,000000
LOMA 2020-11-13 4,910000 5,100000 4,770000 4,870000 269300,000000
LOMA 2020-11-12 5,140000 5,240000 4,770000 4,890000 366700,000000
LOMA 2020-11-11 4,530000 5,170000 4,530000 5,150000 694700,000000
LOMA 2020-11-10 4,540000 4,650000 4,420000 4,560000 676400,000000
LOMA 2020-11-09 4,580000 4,790000 4,400000 4,410000 784600,000000
LOMA 2020-11-06 4,610000 4,690000 4,470000 4,540000 189400,000000
LOMA 2020-11-05 4,640000 4,730000 4,520000 4,570000 279600,000000
LOMA 2020-11-04 4,490000 4,670000 4,480000 4,520000 187800,000000
LOMA 2020-11-03 4,540000 4,650000 4,430000 4,510000 212500,000000
LOMA 2020-11-02 4,290000 4,480000 4,280000 4,430000 226100,000000
LOMA 2020-10-30 4,170000 4,280000 4,150000 4,280000 223200,000000
LOMA 2020-10-29 4,080000 4,250000 4,060000 4,210000 135300,000000
LOMA 2020-10-28 4,080000 4,200000 3,900000 4,130000 460400,000000
LOMA 2020-10-27 4,340000 4,400000 4,110000 4,150000 76300,000000
LOMA 2020-10-26 4,350000 4,400000 4,300000 4,310000 91400,000000
LOMA 2020-10-23 4,360000 4,430000 4,310000 4,380000 195300,000000
LOMA 2020-10-22 4,350000 4,470000 4,290000 4,360000 214800,000000
LOMA 2020-10-21 4,550000 4,610000 4,330000 4,360000 244500,000000
LOMA 2020-10-20 4,830000 4,880000 4,520000 4,530000 400200,000000
LOMA 2020-10-19 4,660000 4,880000 4,580000 4,740000 784200,000000
LOMA 2020-10-16 4,500000 4,660000 4,410000 4,660000 191700,000000
LOMA 2020-10-15 4,430000 4,530000 4,320000 4,530000 168000,000000
LOMA 2020-10-14 4,410000 4,540000 4,370000 4,470000 176800,000000
LOMA 2020-10-13 4,370000 4,450000 4,260000 4,400000 238600,000000
LOMA 2020-10-12 4,360000 4,430000 4,260000 4,350000 185300,000000
LOMA 2020-10-09 4,300000 4,410000 4,150000 4,380000 200300,000000
LOMA 2020-10-08 4,410000 4,610000 4,370000 4,580000 318700,000000
LOMA 2020-10-07 4,400000 4,440000 4,300000 4,360000 291300,000000
LOMA 2020-10-06 4,330000 4,450000 4,240000 4,300000 190200,000000
LOMA 2020-10-05 4,380000 4,400000 4,200000 4,340000 194200,000000
LOMA 2020-10-02 4,270000 4,370000 4,170000 4,310000 166500,000000
LOMA 2020-10-01 4,360000 4,420000 4,260000 4,350000 200600,000000
LOMA 2020-09-30 4,180000 4,330000 4,160000 4,310000 335900,000000
LOMA 2020-09-29 4,040000 4,150000 3,960000 4,100000 292800,000000
LOMA 2020-09-28 4,200000 4,300000 4,100000 4,120000 318200,000000
LOMA 2020-09-25 4,080000 4,170000 4,000000 4,120000 141800,000000
LOMA 2020-09-24 3,790000 4,170000 3,700000 4,120000 461800,000000
LOMA 2020-09-23 3,990000 4,020000 3,740000 3,750000 382700,000000
LOMA 2020-09-22 4,130000 4,170000 4,020000 4,030000 236500,000000
LOMA 2020-09-21 4,180000 4,220000 4,000000 4,110000 185300,000000
LOMA 2020-09-18 4,320000 4,330000 4,090000 4,220000 399300,000000
LOMA 2020-09-17 4,590000 4,590000 4,250000 4,250000 320100,000000
LOMA 2020-09-16 4,990000 4,990000 4,580000 4,590000 259200,000000
LOMA 2020-09-15 4,940000 5,090000 4,880000 4,970000 340500,000000
LOMA 2020-09-14 5,000000 5,150000 4,890000 4,900000 202700,000000
LOMA 2020-09-11 4,820000 5,100000 4,750000 4,990000 553200,000000
LOMA 2020-09-10 4,800000 5,010000 4,760000 4,760000 232600,000000
LOMA 2020-09-09 4,920000 5,000000 4,800000 4,830000 227500,000000
LOMA 2020-09-08 4,750000 5,030000 4,660000 4,940000 278400,000000
LOMA 2020-09-04 4,950000 4,960000 4,810000 4,810000 242300,000000
LOMA 2020-09-03 4,840000 5,110000 4,760000 4,910000 245300,000000
LOMA 2020-09-02 4,970000 4,970000 4,710000 4,860000 623500,000000
LOMA 2020-09-01 4,910000 5,030000 4,840000 4,890000 272300,000000
LOMA 2020-08-31 5,060000 5,100000 4,790000 4,830000 995400,000000
LOMA 2020-08-28 4,900000 5,200000 4,840000 5,100000 398400,000000
LOMA 2020-08-27 4,650000 4,890000 4,650000 4,810000 570500,000000
LOMA 2020-08-26 4,950000 4,950000 4,750000 4,750000 569600,000000
LOMA 2020-08-25 4,890000 4,930000 4,640000 4,930000 355700,000000
LOMA 2020-08-24 4,950000 4,950000 4,600000 4,900000 640300,000000
LOMA 2020-08-21 4,970000 5,080000 4,840000 4,930000 352100,000000
LOMA 2020-08-20 4,970000 5,080000 4,840000 4,990000 172300,000000
LOMA 2020-08-19 5,040000 5,190000 5,000000 5,000000 195000,000000
LOMA 2020-08-18 4,970000 5,210000 4,930000 5,080000 308800,000000
LOMA 2020-08-17 5,140000 5,230000 4,940000 4,960000 216600,000000
LOMA 2020-08-14 5,020000 5,140000 4,980000 5,110000 332100,000000
LOMA 2020-08-13 5,150000 5,440000 5,060000 5,090000 640200,000000
LOMA 2020-08-12 5,510000 5,560000 5,050000 5,210000 364600,000000
LOMA 2020-08-11 5,520000 5,740000 5,380000 5,440000 433400,000000
LOMA 2020-08-10 5,810000 6,130000 5,520000 5,520000 390700,000000
LOMA 2020-08-07 5,850000 5,850000 5,630000 5,710000 366300,000000
LOMA 2020-08-06 5,400000 5,870000 5,340000 5,800000 525100,000000
LOMA 2020-08-05 5,860000 5,970000 5,460000 5,470000 489300,000000
LOMA 2020-08-04 5,950000 6,020000 5,530000 5,730000 964100,000000
LOMA 2020-08-03 5,040000 5,780000 4,850000 5,510000 1046900,000000
LOMA 2020-07-31 5,290000 5,290000 5,050000 5,080000 317200,000000
LOMA 2020-07-30 5,550000 5,550000 5,250000 5,260000 352000,000000
LOMA 2020-07-29 5,400000 5,570000 5,240000 5,560000 353000,000000
LOMA 2020-07-28 5,640000 5,640000 5,340000 5,410000 517400,000000
LOMA 2020-07-27 5,450000 5,730000 5,390000 5,610000 415500,000000
LOMA 2020-07-24 5,360000 5,520000 5,320000 5,430000 331300,000000
LOMA 2020-07-23 5,380000 5,800000 5,280000 5,440000 636900,000000
LOMA 2020-07-22 4,900000 5,330000 4,870000 5,300000 357000,000000
LOMA 2020-07-21 4,590000 4,990000 4,580000 4,900000 410300,000000
LOMA 2020-07-20 4,660000 4,670000 4,470000 4,510000 609400,000000
LOMA 2020-07-17 4,760000 4,780000 4,620000 4,700000 220100,000000
LOMA 2020-07-16 4,720000 4,840000 4,650000 4,770000 139700,000000
LOMA 2020-07-15 4,550000 4,790000 4,550000 4,750000 333700,000000
LOMA 2020-07-14 4,550000 4,580000 4,350000 4,520000 236800,000000
LOMA 2020-07-13 4,370000 4,720000 4,320000 4,460000 431800,000000
LOMA 2020-07-10 4,240000 4,420000 4,220000 4,310000 541600,000000
LOMA 2020-07-09 4,520000 4,520000 4,210000 4,250000 262500,000000
LOMA 2020-07-08 4,540000 4,600000 4,430000 4,430000 294800,000000
LOMA 2020-07-07 4,670000 4,700000 4,420000 4,460000 394800,000000
LOMA 2020-07-06 4,440000 4,850000 4,410000 4,670000 513000,000000
LOMA 2020-07-02 4,360000 4,530000 4,150000 4,150000 161500,000000
LOMA 2020-07-01 4,220000 4,340000 4,180000 4,300000 103500,000000
LOMA 2020-06-30 4,400000 4,400000 4,240000 4,260000 130700,000000
LOMA 2020-06-29 4,360000 4,570000 4,340000 4,380000 164300,000000
LOMA 2020-06-26 4,480000 4,480000 4,280000 4,360000 118600,000000
LOMA 2020-06-25 4,200000 4,460000 4,150000 4,460000 251200,000000
LOMA 2020-06-24 4,330000 4,330000 4,170000 4,240000 60300,000000
LOMA 2020-06-23 4,220000 4,450000 4,220000 4,310000 139500,000000
LOMA 2020-06-22 4,350000 4,350000 4,110000 4,220000 106000,000000
LOMA 2020-06-19 4,190000 4,430000 4,170000 4,360000 354800,000000
LOMA 2020-06-18 4,370000 4,370000 4,070000 4,070000 321600,000000
LOMA 2020-06-17 4,550000 4,560000 4,360000 4,400000 146800,000000
LOMA 2020-06-16 4,680000 4,750000 4,460000 4,540000 504800,000000
LOMA 2020-06-15 4,480000 4,590000 4,390000 4,420000 98900,000000
LOMA 2020-06-12 4,970000 4,970000 4,480000 4,580000 358000,000000
LOMA 2020-06-11 4,750000 4,890000 4,520000 4,590000 347900,000000
LOMA 2020-06-10 4,980000 4,980000 4,670000 4,950000 469100,000000
LOMA 2020-06-09 5,290000 5,290000 4,930000 5,010000 293700,000000
LOMA 2020-06-08 5,270000 5,350000 5,090000 5,310000 522400,000000
LOMA 2020-06-05 5,000000 5,220000 5,000000 5,140000 282000,000000
LOMA 2020-06-04 5,160000 5,200000 4,910000 4,950000 192500,000000
LOMA 2020-06-03 5,010000 5,290000 4,890000 5,180000 360300,000000
LOMA 2020-06-02 4,750000 5,050000 4,750000 4,940000 264600,000000
LOMA 2020-06-01 4,620000 4,830000 4,620000 4,730000 116600,000000
LVS 2022-06-27 33,560001 33,910000 32,759998 33,169998 4880006,000000
LVS 2022-06-24 32,209999 33,549999 32,090000 33,430000 14518427,000000
LVS 2022-06-23 31,950001 32,029999 30,469999 31,580000 6337844,000000
LVS 2022-06-22 31,070000 32,080002 30,969999 31,600000 5706863,000000
LVS 2022-06-21 32,310001 32,570000 31,610001 31,709999 5607051,000000
LVS 2022-06-17 31,559999 32,093899 30,570000 31,670000 8175424,000000
LVS 2022-06-16 31,920000 31,792801 30,580000 30,870001 8527750,000000
LVS 2022-06-15 32,549999 33,330002 32,084999 32,639999 7189465,000000
LVS 2022-06-14 30,770000 32,599998 30,770000 32,270000 8605419,000000
LVS 2022-06-13 31,830000 32,320000 30,139999 30,600000 11068064,000000
LVS 2022-06-10 34,439999 35,029999 33,314999 33,500000 7558727,000000
LVS 2022-06-09 36,660000 36,680000 35,184200 35,290001 6248655,000000
LVS 2022-06-08 35,750000 37,605000 35,570000 37,389999 8323677,000000
LVS 2022-06-07 34,860001 35,959999 34,720001 35,830002 4334367,000000
LVS 2022-06-06 36,009998 37,290001 35,240002 35,500000 7083178,000000
LVS 2022-06-03 35,119999 35,619999 34,610001 34,959999 4499650,000000
LVS 2022-06-02 35,060001 35,840000 34,959999 35,529999 4947910,000000
LVS 2022-06-01 35,730000 36,490002 34,450001 35,160000 6001176,000000
LVS 2022-05-31 36,299999 36,430000 35,150002 35,459999 10280002,000000
LVS 2022-05-27 34,279999 34,849998 34,220001 34,619999 5263204,000000
LVS 2022-05-26 32,340000 34,490002 32,169998 34,169998 4451289,000000
LVS 2022-05-25 30,719999 32,340000 30,719999 32,070000 5243659,000000
LVS 2022-05-24 30,719999 31,760000 30,770000 31,469999 2171737,000000
LVS 2022-05-23 33,840000 33,880001 32,580002 32,990002 5070937,000000
LVS 2022-05-20 33,820000 34,080002 32,419998 33,459999 6278442,000000
LVS 2022-05-19 33,270000 34,340000 33,099998 33,259998 6102242,000000
LVS 2022-05-18 34,160000 34,630001 33,119999 33,820000 4967963,000000
LVS 2022-05-17 34,500000 34,950001 33,950001 34,689999 6491884,000000
LVS 2022-05-13 31,610001 34,880001 31,590000 34,680000 13376896,000000
LVS 2022-05-12 29,799999 30,690001 28,879999 30,139999 10109710,000000
LVS 2022-05-11 31,350000 32,400002 30,190001 30,330000 8634823,000000
LVS 2022-05-10 32,820000 33,119999 30,660000 31,200001 9230013,000000
LVS 2022-05-09 33,299999 33,939999 31,639999 31,860001 7820544,000000
LVS 2022-05-06 35,330002 35,419998 33,730000 34,290001 8165138,000000
LVS 2022-05-05 36,389999 36,580002 34,970001 35,549999 5639310,000000
LVS 2022-05-04 36,720001 37,169998 35,320000 37,060001 6527215,000000
LVS 2022-05-03 36,869999 37,450001 35,889999 36,430000 5687961,000000
LVS 2022-05-02 35,540001 36,950001 34,939999 36,689999 7906156,000000
LVS 2022-04-29 36,310001 37,509998 35,369999 35,430000 6028018,000000
LVS 2022-04-27 34,750000 35,880001 34,080002 34,840000 5688578,000000
LVS 2022-04-26 36,009998 36,009998 34,270000 34,750000 5858306,000000
LVS 2022-04-25 35,410000 36,389999 34,919998 36,290001 5535085,000000
LVS 2022-04-22 37,959999 38,099998 36,360001 36,400002 9122706,000000
LVS 2022-04-21 38,970001 39,549999 37,119999 37,209999 5641422,000000
LVS 2022-04-20 38,340000 39,270000 38,209999 38,509998 5098105,000000
LVS 2022-04-19 36,990002 38,709999 36,950001 38,240002 6511588,000000
LVS 2022-04-18 36,689999 36,950001 36,209999 36,650002 4999668,000000
LVS 2022-04-14 36,349998 37,290001 36,180000 36,959999 5509120,000000
LVS 2022-04-13 35,419998 36,599998 35,310001 36,250000 4439398,000000
LVS 2022-04-12 35,509998 36,160000 34,849998 35,029999 4182940,000000
LVS 2022-04-11 35,099998 36,389999 34,770000 35,040001 4647302,000000
LVS 2022-04-08 35,820000 36,330002 35,230000 35,950001 3855447,000000
LVS 2022-04-07 36,770000 36,900002 35,119999 36,110001 5491347,000000
LVS 2022-04-06 37,230000 37,380001 36,119999 37,000000 7685762,000000
LVS 2022-04-05 39,799999 40,000000 37,619999 37,830002 6534521,000000
LVS 2022-04-04 39,610001 40,369999 39,040001 39,930000 4413716,000000
LVS 2022-04-01 39,500000 40,290001 39,110001 39,520000 4500288,000000
LVS 2022-03-31 39,240002 39,779999 38,860001 38,869999 4651050,000000
LVS 2022-03-30 39,590000 40,500000 39,250000 39,650002 3754455,000000
LVS 2022-03-29 39,669998 40,599998 39,419998 40,000000 5292103,000000
LVS 2022-03-28 39,040001 39,320000 38,080002 38,889999 4023955,000000
LVS 2022-03-25 39,750000 39,810001 38,939999 39,200001 4427123,000000
LVS 2022-03-24 38,730000 39,770000 38,279999 39,730000 6849281,000000
LVS 2022-03-23 38,599998 39,119999 38,060001 38,169998 4681520,000000
LVS 2022-03-22 38,520000 39,709999 38,520000 39,020000 4929704,000000
LVS 2022-03-21 38,540001 39,150002 38,009998 38,689999 5621072,000000
LVS 2022-03-18 36,970001 39,299999 36,770000 38,959999 10324141,000000
LVS 2022-03-17 35,959999 37,439999 35,529999 37,369999 9261149,000000
LVS 2022-03-16 34,500000 36,549999 34,430000 36,540001 13684876,000000
LVS 2022-03-15 31,719999 33,310001 31,260000 32,660000 10436496,000000
LVS 2022-03-14 35,160000 35,320000 31,750000 32,090000 17850356,000000
LVS 2022-03-11 38,910000 39,180000 36,400002 36,419998 7427770,000000
LVS 2022-03-10 37,889999 39,000000 37,700001 38,599998 5484324,000000
LVS 2022-03-09 38,779999 39,619999 38,500000 38,770000 7357258,000000
LVS 2022-03-08 36,340000 38,299999 35,230000 37,000000 8883370,000000
LVS 2022-03-07 40,820000 40,820000 35,880001 36,099998 14563254,000000
LVS 2022-03-04 41,630001 42,099998 40,220001 40,799999 8199179,000000
LVS 2022-03-03 43,900002 43,910000 42,169998 42,369999 6682688,000000
LVS 2022-03-02 42,410000 44,869999 42,259998 44,400002 14817553,000000
LVS 2022-03-01 42,480000 43,070000 40,060001 40,299999 10118924,000000
LVS 2022-02-28 43,459999 43,619999 42,369999 42,860001 8052997,000000
LVS 2022-02-25 43,980000 44,580002 43,000000 44,520000 7211761,000000
LVS 2022-02-24 42,970001 43,860001 42,049999 43,580002 11820298,000000
LVS 2022-02-23 46,080002 46,480000 45,020000 45,150002 6054127,000000
LVS 2022-02-22 46,669998 46,669998 44,470001 45,419998 8729879,000000
LVS 2022-02-18 46,810001 47,730000 46,380001 47,119999 6884266,000000
LVS 2022-02-17 47,000000 47,830002 46,720001 47,060001 6425849,000000
LVS 2022-02-16 47,209999 48,270000 46,860001 47,610001 5944938,000000
LVS 2022-02-15 47,220001 47,970001 46,950001 47,759998 8512867,000000
LVS 2022-02-14 45,220001 47,549999 45,150002 46,209999 9301025,000000
LVS 2022-02-11 46,669998 47,320000 44,860001 45,160000 7233519,000000
LVS 2022-02-10 46,049999 47,369999 45,910000 46,650002 6547533,000000
LVS 2022-02-09 45,930000 46,910000 45,730000 46,709999 6263101,000000
LVS 2022-02-08 45,790001 46,470001 44,990002 45,750000 7844112,000000
LVS 2022-02-07 44,419998 45,950001 44,279999 45,500000 8228034,000000
LVS 2022-02-04 43,650002 44,529999 43,279999 44,200001 5463369,000000
LVS 2022-02-03 44,090000 45,250000 43,849998 43,910000 5266568,000000
LVS 2022-02-02 44,599998 45,700001 44,290001 44,750000 10283587,000000
LVS 2022-02-01 43,840000 44,970001 43,840000 44,650002 5745542,000000
LVS 2022-01-31 42,770000 43,910000 42,360001 43,799999 5447711,000000
LVS 2022-01-28 42,330002 43,169998 41,820000 43,110001 6858333,000000
LVS 2022-01-27 44,220001 44,330002 41,799999 42,080002 9593058,000000
LVS 2022-01-26 45,259998 45,490002 43,810001 44,119999 8916664,000000
LVS 2022-01-25 44,000000 45,369999 43,020000 44,869999 9760973,000000
LVS 2022-01-24 42,799999 44,990002 41,919998 44,889999 16508698,000000
LVS 2022-01-21 43,660000 44,970001 42,900002 43,750000 14045175,000000
LVS 2022-01-20 44,160000 45,020000 43,500000 43,610001 9330003,000000
LVS 2022-01-19 43,970001 44,860001 43,259998 43,919998 13980459,000000
LVS 2022-01-18 42,580002 44,279999 41,860001 43,099998 20071448,000000
LVS 2022-01-14 42,130001 43,720001 41,509998 42,990002 49781120,000000
LVS 2022-01-13 38,939999 39,490002 37,599998 37,660000 6637018,000000
LVS 2022-01-12 39,250000 39,500000 38,349998 38,950001 6921000,000000
LVS 2022-01-11 37,619999 39,419998 37,259998 38,849998 14474010,000000
LVS 2022-01-10 37,009998 37,500000 35,380001 36,430000 9315000,000000
LVS 2022-01-07 37,869999 38,610001 37,799999 37,900002 5233751,000000
LVS 2022-01-06 38,490002 38,330002 36,840000 37,830002 5579933,000000
LVS 2022-01-05 38,490002 38,860001 36,880001 36,970001 8019969,000000
LVS 2022-01-04 39,360001 39,599998 38,430000 38,660000 5539228,000000
LVS 2022-01-03 38,020000 39,180000 37,889999 38,849998 6382387,000000
LVS 2021-12-31 37,549999 38,209999 37,400002 37,639999 4745957,000000
LVS 2021-12-30 37,040001 38,349998 36,930000 37,680000 5837339,000000
LVS 2021-12-29 37,380001 37,720001 36,950001 37,189999 4350794,000000
LVS 2021-12-28 37,500000 38,450001 37,200001 37,650002 5065289,000000
LVS 2021-12-27 38,020000 38,169998 37,310001 37,869999 5483190,000000
LVS 2021-12-23 39,020000 39,380001 37,529999 38,590000 12147241,000000
LVS 2021-12-22 36,779999 37,380001 36,230000 37,029999 5329972,000000
LVS 2021-12-21 34,540001 37,209999 34,540001 37,020000 9315400,000000
LVS 2021-12-20 34,270000 35,150002 33,830002 34,150002 7816269,000000
LVS 2021-12-17 34,939999 35,779999 34,040001 35,439999 11612503,000000
LVS 2021-12-16 36,320000 36,869999 34,910000 35,110001 7471040,000000
LVS 2021-12-15 36,200001 36,360001 35,150002 36,009998 9869233,000000
LVS 2021-12-14 36,410000 37,290001 36,189999 36,369999 9284359,000000
LVS 2021-12-13 36,900002 37,330002 36,220001 36,930000 7836066,000000
LVS 2021-12-10 38,310001 38,439999 37,389999 37,660000 5652361,000000
LVS 2021-12-09 38,189999 38,880001 38,040001 38,110001 5664833,000000
LVS 2021-12-08 37,430000 39,209999 37,139999 38,700001 8136754,000000
LVS 2021-12-07 37,450001 38,029999 36,919998 37,070000 7177824,000000
LVS 2021-12-06 34,810001 37,959999 34,720001 36,740002 10078204,000000
LVS 2021-12-03 35,520000 35,549999 33,869999 34,279999 7055832,000000
LVS 2021-12-02 34,299999 35,639999 33,759998 35,590000 10061876,000000
LVS 2021-12-01 36,299999 37,450001 33,950001 33,980000 10799517,000000
LVS 2021-11-30 36,500000 37,130001 35,240002 35,619999 15157202,000000
LVS 2021-11-29 37,959999 38,490002 37,200001 37,259998 10147105,000000
LVS 2021-11-26 37,330002 37,980000 36,610001 37,869999 15305874,000000
LVS 2021-11-24 39,500000 40,560001 39,360001 40,009998 4783448,000000
LVS 2021-11-23 40,990002 41,180000 39,610001 39,810001 5491795,000000
LVS 2021-11-22 39,000000 40,990002 38,669998 40,630001 9080363,000000
LVS 2021-11-19 38,020000 38,790001 37,820000 38,259998 9596320,000000
LVS 2021-11-18 39,330002 39,389999 38,130001 38,549999 5919557,000000
LVS 2021-11-17 40,240002 40,709999 39,009998 39,290001 5830887,000000
LVS 2021-11-16 41,540001 41,549999 39,880001 40,639999 6619206,000000
LVS 2021-11-15 39,939999 41,540001 39,939999 41,340000 7117836,000000
LVS 2021-11-12 39,540001 39,830002 39,099998 39,700001 6660442,000000
LVS 2021-11-11 39,919998 40,360001 39,450001 39,500000 6153701,000000
LVS 2021-11-10 40,830002 41,580002 39,810001 40,029999 7190893,000000
LVS 2021-11-09 41,580002 41,830002 40,650002 41,080002 5394169,000000
LVS 2021-11-08 43,099998 43,230000 41,459999 41,570000 8126307,000000
LVS 2021-11-05 41,740002 42,950001 41,369999 42,639999 14509414,000000
LVS 2021-11-04 41,270000 41,330002 39,720001 39,740002 5221021,000000
LVS 2021-11-03 40,900002 41,490002 40,320000 41,080002 5721395,000000
LVS 2021-11-02 40,590000 40,720001 39,939999 40,700001 4660353,000000
LVS 2021-11-01 38,880001 41,049999 38,340000 41,020000 6258565,000000
LVS 2021-10-29 39,750000 40,500000 38,680000 38,810001 8824600,000000
LVS 2021-10-28 40,189999 40,209999 39,189999 39,740002 6740257,000000
LVS 2021-10-27 39,099998 40,990002 38,820000 40,299999 10321169,000000
LVS 2021-10-26 38,660000 39,740002 38,590000 39,029999 6679304,000000
LVS 2021-10-25 38,290001 38,599998 37,709999 37,990002 6055719,000000
LVS 2021-10-22 38,650002 38,790001 37,810001 38,000000 6497370,000000
LVS 2021-10-21 38,720001 39,480000 38,349998 38,770000 13865224,000000
LVS 2021-10-20 40,549999 40,900002 39,250000 39,520000 10503689,000000
LVS 2021-10-19 40,209999 40,349998 39,709999 40,299999 5345053,000000
LVS 2021-10-18 40,110001 40,580002 39,570000 40,040001 5179606,000000
LVS 2021-10-15 40,660000 41,020000 40,029999 40,099998 5368007,000000
LVS 2021-10-14 40,570000 40,880001 39,959999 40,369999 5872629,000000
LVS 2021-10-13 40,049999 40,180000 39,310001 40,049999 5513131,000000
LVS 2021-10-12 39,279999 40,580002 39,090000 40,230000 10436437,000000
LVS 2021-10-11 38,230000 39,990002 38,230000 39,090000 10253461,000000
LVS 2021-10-08 37,299999 38,320000 37,049999 38,220001 8121601,000000
LVS 2021-10-07 37,139999 37,680000 36,660000 37,119999 12311498,000000
LVS 2021-10-06 37,110001 37,410000 36,520000 36,750000 11804536,000000
LVS 2021-10-05 37,110001 38,000000 36,709999 37,470001 7447869,000000
LVS 2021-10-04 38,090000 38,349998 36,709999 36,910000 6722094,000000
LVS 2021-10-01 37,279999 38,400002 37,070000 38,180000 8089402,000000
LVS 2021-09-30 36,500000 37,060001 36,220001 36,599998 6663865,000000
LVS 2021-09-29 37,400002 37,560001 36,380001 36,400002 8252859,000000
LVS 2021-09-28 37,900002 38,520000 37,220001 37,299999 6395788,000000
LVS 2021-09-27 36,900002 38,580002 36,860001 37,900002 10821025,000000
LVS 2021-09-24 37,299999 38,139999 36,599998 36,900002 12179635,000000
LVS 2021-09-23 36,580002 37,730000 36,360001 37,279999 10361098,000000
LVS 2021-09-22 35,869999 36,880001 35,869999 36,119999 12344276,000000
LVS 2021-09-21 37,919998 38,340000 35,580002 35,590000 15510344,000000
LVS 2021-09-20 36,900002 38,250000 36,709999 37,689999 14650789,000000
LVS 2021-09-17 37,439999 38,270000 37,439999 38,169998 17210662,000000
LVS 2021-09-16 37,090000 37,790001 36,450001 37,520000 22184388,000000
LVS 2021-09-15 36,549999 38,279999 36,180000 38,049999 30170192,000000
LVS 2021-09-14 39,299999 39,810001 36,930000 38,709999 51628080,000000
LVS 2021-09-13 42,020000 43,119999 41,730000 42,889999 6256946,000000
LVS 2021-09-10 43,849998 43,959999 41,840000 41,840000 7041551,000000
LVS 2021-09-09 43,889999 44,509998 43,509998 43,669998 4439336,000000
LVS 2021-09-08 44,840000 45,520000 43,480000 43,939999 6785782,000000
LVS 2021-09-07 43,450001 45,180000 42,970001 44,930000 7359343,000000
LVS 2021-09-03 43,779999 44,009998 42,849998 43,130001 5166524,000000
LVS 2021-09-02 44,200001 44,750000 43,790001 44,009998 5217257,000000
LVS 2021-09-01 45,130001 45,360001 44,080002 44,119999 7341533,000000
LVS 2021-08-31 43,650002 44,810001 43,470001 44,610001 9594631,000000
LVS 2021-08-30 44,070000 44,290001 43,290001 43,439999 5427479,000000
LVS 2021-08-27 43,040001 44,049999 43,000000 43,869999 7142926,000000
LVS 2021-08-26 43,110001 44,119999 42,650002 43,020000 8166180,000000
LVS 2021-08-25 42,869999 43,369999 42,090000 43,240002 11581659,000000
LVS 2021-08-24 40,889999 42,830002 40,790001 42,720001 23793960,000000
LVS 2021-08-23 38,540001 39,770000 38,169998 39,730000 12986226,000000
LVS 2021-08-20 36,720001 37,790001 36,610001 37,549999 8858423,000000
LVS 2021-08-19 38,000000 38,070000 36,419998 36,770000 19805788,000000
LVS 2021-08-18 38,709999 39,049999 38,130001 38,320000 6708855,000000
LVS 2021-08-17 38,900002 39,040001 38,180000 38,639999 8156982,000000
LVS 2021-08-16 39,639999 39,799999 39,060001 39,349998 6962193,000000
LVS 2021-08-13 40,740002 40,799999 39,820000 39,959999 5523815,000000
LVS 2021-08-12 41,150002 41,200001 40,439999 40,790001 5697183,000000
LVS 2021-08-11 40,900002 41,150002 40,389999 40,990002 6921397,000000
LVS 2021-08-10 40,730000 41,250000 40,490002 40,970001 6394162,000000
LVS 2021-08-09 4084,000000 40,849998 39,500000 40,639999 8156955,000000
LVS 2021-08-06 40,980000 41,520000 40,630001 40,869999 6927470,000000
LVS 2021-08-05 39,119999 41,119999 39,070000 40,770000 11691119,000000
LVS 2021-08-04 39,820000 40,400002 38,740002 38,860001 11511044,000000
LVS 2021-08-03 41,369999 41,459999 39,540001 40,130001 15928564,000000
LVS 2021-08-02 42,889999 43,160000 41,450001 41,509998 10634091,000000
LVS 2021-07-30 42,599998 43,639999 42,200001 42,349998 7708954,000000
LVS 2021-07-29 44,590000 44,759998 42,900002 42,990002 15968748,000000
LVS 2021-07-28 44,259998 45,160000 43,630001 44,509998 12702761,000000
LVS 2021-07-27 44,590000 45,060001 43,139999 43,619999 11434443,000000
LVS 2021-07-26 45,340000 45,419998 44,189999 45,349998 13255510,000000
LVS 2021-07-23 47,060001 47,529999 45,700001 45,770000 11686385,000000
LVS 2021-07-22 47,959999 48,040001 46,770000 47,220001 13337514,000000
LVS 2021-07-21 47,959999 48,040001 46,770000 47,689999 5127932,000000
LVS 2021-07-20 47,169998 48,200001 46,790001 47,779999 6547772,000000
LVS 2021-07-19 46,200001 47,950001 46,150002 47,340000 6998736,000000
LVS 2021-07-16 49,779999 49,840000 47,730000 47,820000 6457157,000000
LVS 2021-07-15 49,669998 49,919998 49,020000 49,439999 4603404,000000
LVS 2021-07-14 50,669998 51,070000 49,950001 50,119999 3581120,000000
LVS 2021-07-13 50,630001 50,950001 50,180000 50,490002 3843107,000000
LVS 2021-07-12 50,650002 51,250000 50,419998 51,020000 3361721,000000
LVS 2021-07-09 50,790001 51,660000 50,529999 51,330002 4396367,000000
LVS 2021-07-08 50,000000 50,970001 49,500000 50,250000 6429773,000000
LVS 2021-07-07 52,000000 51,980000 50,299999 50,849998 4956772,000000
LVS 2021-07-06 53,009998 53,099998 51,419998 51,529999 4217086,000000
LVS 2021-07-02 53,180000 53,250000 52,540001 53,070000 4160176,000000
LVS 2021-07-01 52,849998 53,560001 52,779999 53,130001 5307427,000000
LVS 2021-06-30 51,939999 53,000000 51,840000 52,689999 9350743,000000
LVS 2021-06-29 51,520000 51,959999 51,080002 51,180000 4335912,000000
LVS 2021-06-28 52,250000 52,389999 51,009998 51,369999 6709767,000000
LVS 2021-06-25 52,000000 53,040001 51,830002 52,680000 12448799,000000
LVS 2021-06-24 53,830002 53,830002 51,360001 51,919998 17160636,000000
LVS 2021-06-23 54,000000 53,869999 52,919998 53,369999 7182820,000000
LVS 2021-06-22 54,000000 54,060001 53,450001 53,599998 6299554,000000
LVS 2021-06-21 53,459999 54,669998 52,810001 54,570000 4397301,000000
LVS 2021-06-18 53,430000 53,700001 52,939999 53,000000 7637137,000000
LVS 2021-06-17 54,720001 55,599998 54,119999 54,139999 6205173,000000
LVS 2021-06-16 54,500000 55,040001 53,880001 54,369999 3427206,000000
LVS 2021-06-15 54,150002 54,549999 53,720001 54,290001 7088732,000000
LVS 2021-06-14 55,630001 55,790001 54,099998 54,150002 4719702,000000
LVS 2021-06-11 55,389999 55,660000 54,840000 55,630001 2811120,000000
LVS 2021-06-10 54,990002 55,599998 54,580002 55,389999 6462626,000000
LVS 2021-06-09 56,009998 56,200001 54,939999 55,090000 6595084,000000
LVS 2021-06-08 56,860001 56,889999 55,459999 55,919998 6731897,000000
LVS 2021-06-07 56,270000 56,529999 55,990002 56,520000 3839725,000000
LVS 2021-06-04 57,209999 57,279999 55,990002 56,520000 5488118,000000
LVS 2021-06-03 58,369999 58,630001 56,740002 56,759998 6124494,000000
LVS 2021-06-02 59,590000 59,590000 58,400002 58,919998 4709008,000000
LVS 2021-06-01 58,590000 59,279999 58,009998 59,200001 5886965,000000
LVS 2021-05-28 58,389999 58,549999 57,490002 57,750000 5644537,000000
LVS 2021-05-27 59,169998 59,349998 58,369999 58,560001 4680000,000000
LVS 2021-05-26 58,000000 59,840000 57,869999 59,009998 6644300,000000
LVS 2021-05-25 58,090000 58,250000 57,130001 57,669998 4459400,000000
LVS 2021-05-24 58,020000 58,139999 57,150002 57,740002 5311100,000000
LVS 2021-05-21 58,299999 58,669998 57,680000 57,720001 5021500,000000
LVS 2021-05-20 56,209999 57,820000 56,150002 57,759998 8089400,000000
LVS 2021-05-19 55,490002 56,200001 55,290001 56,130001 4466300,000000
LVS 2021-05-18 57,090000 58,049999 56,669998 56,709999 4224400,000000
LVS 2021-05-17 56,930000 57,200001 55,540001 56,759998 5001800,000000
LVS 2021-05-14 56,009998 58,320000 55,520000 57,900002 7246300,000000
LVS 2021-05-13 55,169998 56,250000 54,650002 55,759998 10967600,000000
LVS 2021-05-12 55,730000 56,820000 54,849998 54,939999 7048300,000000
LVS 2021-05-11 56,939999 57,180000 55,799999 56,240002 6114500,000000
LVS 2021-05-10 58,040001 58,750000 57,099998 57,139999 5430100,000000
LVS 2021-05-07 57,430000 58,369999 57,250000 57,700001 4327500,000000
LVS 2021-05-06 59,080002 59,130001 56,549999 57,270000 7508200,000000
LVS 2021-05-05 59,990002 60,340000 59,419998 59,459999 4057200,000000
LVS 2021-05-04 60,599998 60,840000 58,660000 59,340000 3994800,000000
LVS 2021-05-03 61,320000 61,810001 60,720001 61,060001 3194200,000000
LVS 2021-04-30 61,000000 61,330002 60,139999 61,259998 3792400,000000
LVS 2021-04-29 62,400002 62,849998 60,349998 61,189999 4214200,000000
LVS 2021-04-28 61,000000 61,910000 60,340000 61,740002 3628600,000000
LVS 2021-04-27 59,299999 61,150002 58,930000 60,730000 8873300,000000
LVS 2021-04-26 60,139999 60,700001 59,139999 59,299999 3317400,000000
LVS 2021-04-23 58,700001 59,950001 58,410000 59,759998 5583500,000000
LVS 2021-04-22 58,270000 60,060001 57,750000 58,330002 12097900,000000
LVS 2021-04-21 59,610001 61,189999 58,790001 60,759998 5542300,000000
LVS 2021-04-20 60,349998 60,349998 58,150002 59,040001 5960000,000000
LVS 2021-04-19 61,270000 61,430000 60,310001 60,619999 3050300,000000
LVS 2021-04-16 61,700001 62,169998 60,820000 61,000000 4704600,000000
LVS 2021-04-15 61,459999 61,910000 60,950001 61,290001 2550600,000000
LVS 2021-04-14 61,040001 62,119999 60,840000 61,310001 3587100,000000
LVS 2021-04-13 60,700001 61,410000 59,730000 61,000000 3954800,000000
LVS 2021-04-12 61,730000 61,880001 61,169998 61,610001 2716200,000000
LVS 2021-04-09 62,029999 62,299999 61,279999 61,939999 3232200,000000
LVS 2021-04-08 62,259998 62,759998 61,759998 62,599998 2298100,000000
LVS 2021-04-07 63,599998 63,770000 61,740002 62,130001 3937300,000000
LVS 2021-04-06 62,820000 64,330002 62,650002 63,610001 4249600,000000
LVS 2021-04-05 62,779999 63,480000 62,520000 62,599998 3094700,000000
LVS 2021-04-01 61,290001 62,230000 60,910000 61,849998 3918400,000000
LVS 2021-03-31 61,240002 61,400002 60,279999 60,759998 4271500,000000
LVS 2021-03-30 59,950001 61,720001 59,779999 61,220001 3613700,000000
LVS 2021-03-29 60,619999 61,090000 59,250000 59,720001 3392800,000000
LVS 2021-03-26 61,000000 61,169998 59,349998 61,000000 3665000,000000
LVS 2021-03-25 58,470001 60,799999 57,770000 60,720001 4241100,000000
LVS 2021-03-24 59,720001 61,180000 59,110001 59,160000 4988600,000000
LVS 2021-03-23 61,799999 62,490002 59,049999 59,349998 8803400,000000
LVS 2021-03-22 63,580002 63,869999 62,529999 62,869999 4208800,000000
LVS 2021-03-19 64,580002 65,019997 63,700001 63,740002 6630800,000000
LVS 2021-03-18 65,900002 66,209999 64,580002 64,769997 3274200,000000
LVS 2021-03-17 64,349998 66,000000 64,349998 65,930000 3344800,000000
LVS 2021-03-16 66,260002 66,620003 64,489998 64,970001 4153900,000000
LVS 2021-03-15 64,099998 66,220001 63,799999 66,199997 7511300,000000
LVS 2021-03-12 62,919998 63,610001 62,340000 62,450001 3901300,000000
LVS 2021-03-11 62,459999 64,290001 61,880001 63,160000 4634400,000000
LVS 2021-03-10 62,189999 62,840000 61,520000 62,020000 4994800,000000
LVS 2021-03-09 63,570000 63,590000 61,910000 62,119999 6268000,000000
LVS 2021-03-08 63,020000 64,389999 62,270000 63,259998 5308300,000000
LVS 2021-03-05 62,759998 63,180000 59,130001 62,439999 10438900,000000
LVS 2021-03-04 65,750000 66,139999 61,200001 62,349998 10263500,000000
LVS 2021-03-03 66,290001 66,769997 64,639999 65,820000 10040600,000000
LVS 2021-03-02 63,090000 65,199997 63,049999 64,949997 6506600,000000
LVS 2021-03-01 64,489998 64,489998 62,740002 63,049999 4359700,000000
LVS 2021-02-26 62,509998 63,500000 61,529999 62,599998 5717500,000000
LVS 2021-02-25 64,730003 65,150002 62,160000 62,549999 6352700,000000
LVS 2021-02-24 64,500000 64,989998 63,389999 64,809998 7553000,000000
LVS 2021-02-23 64,250000 64,940002 60,860001 64,379997 15069400,000000
LVS 2021-02-22 61,180000 63,560001 60,869999 61,740002 11614700,000000
LVS 2021-02-19 58,459999 60,580002 58,410000 60,180000 8656000,000000
LVS 2021-02-18 57,689999 58,590000 56,790001 58,240002 6577300,000000
LVS 2021-02-17 57,130001 59,000000 56,650002 57,990002 5930100,000000
LVS 2021-02-16 56,660000 57,689999 55,869999 57,459999 7314800,000000
LVS 2021-02-12 54,450001 56,279999 54,220001 56,020000 4995000,000000
LVS 2021-02-11 55,450001 55,820000 54,549999 55,000000 4049900,000000
LVS 2021-02-10 54,599998 56,279999 54,540001 55,509998 6111900,000000
LVS 2021-02-09 55,250000 55,250000 54,110001 54,400002 7426600,000000
LVS 2021-02-08 55,450001 55,580002 54,029999 55,299999 8163600,000000
LVS 2021-02-05 55,200001 56,619999 54,720001 55,570000 13006700,000000
LVS 2021-02-04 54,070000 54,299999 52,360001 52,950001 6613300,000000
LVS 2021-02-03 52,270000 54,340000 52,029999 53,799999 13358800,000000
LVS 2021-02-02 49,750000 52,689999 49,419998 52,160000 10098200,000000
LVS 2021-02-01 49,000000 49,990002 48,500000 49,070000 8370900,000000
LVS 2021-01-29 49,009998 49,340000 47,439999 48,090000 11105300,000000
LVS 2021-01-28 49,180000 50,650002 47,810001 49,080002 14898200,000000
LVS 2021-01-27 51,590000 51,990002 47,500000 49,040001 14922100,000000
LVS 2021-01-26 52,980000 53,590000 52,389999 52,419998 6812700,000000
LVS 2021-01-25 53,520000 53,520000 51,619999 52,980000 9109100,000000
LVS 2021-01-22 54,490002 54,750000 53,520000 54,180000 4991400,000000
LVS 2021-01-21 54,250000 55,880001 54,130001 55,380001 5026900,000000
LVS 2021-01-20 54,619999 55,360001 54,090000 54,430000 5891400,000000
LVS 2021-01-19 53,900002 54,709999 52,330002 54,450001 8101400,000000
LVS 2021-01-15 55,369999 55,730000 53,330002 53,439999 9520100,000000
LVS 2021-01-14 55,799999 56,169998 54,119999 55,680000 7756600,000000
LVS 2021-01-13 56,330002 56,549999 54,080002 55,299999 8334700,000000
LVS 2021-01-12 56,900002 57,250000 55,750000 56,619999 5035100,000000
LVS 2021-01-11 56,880001 57,000000 56,060001 56,410000 5148100,000000
LVS 2021-01-08 58,279999 59,790001 57,009998 57,919998 6859900,000000
LVS 2021-01-07 58,500000 58,930000 57,630001 58,150002 4685700,000000
LVS 2021-01-06 59,049999 60,250000 57,980000 58,540001 4055100,000000
LVS 2021-01-05 57,790001 59,689999 57,720001 59,439999 2879200,000000
LVS 2021-01-04 59,799999 60,290001 57,320000 57,950001 10089600,000000
LVS 2020-12-31 58,860001 59,900002 58,320000 59,599998 3255500,000000
LVS 2020-12-30 58,400002 59,389999 58,130001 58,740002 2179400,000000
LVS 2020-12-29 59,349998 59,630001 58,070000 58,110001 3076800,000000
LVS 2020-12-28 58,049999 59,049999 57,360001 58,980000 3956400,000000
LVS 2020-12-24 57,220001 57,490002 56,709999 57,009998 898100,000000
LVS 2020-12-23 56,290001 57,700001 56,290001 57,189999 2071100,000000
LVS 2020-12-22 56,660000 56,830002 55,880001 56,250000 2704000,000000
LVS 2020-12-21 55,680000 57,450001 55,220001 56,880001 3325900,000000
LVS 2020-12-18 57,299999 57,770000 56,450001 57,430000 5737900,000000
LVS 2020-12-17 58,340000 58,410000 56,759998 57,340000 3471800,000000
LVS 2020-12-16 57,849998 57,849998 57,009998 57,639999 2814600,000000
LVS 2020-12-15 57,270000 58,169998 56,259998 57,869999 3841100,000000
LVS 2020-12-14 57,540001 57,540001 56,290001 56,529999 4643500,000000
LVS 2020-12-11 57,349998 57,799999 56,310001 56,750000 3393100,000000
LVS 2020-12-10 57,049999 58,270000 57,049999 57,299999 3231300,000000
LVS 2020-12-09 58,730000 58,900002 57,360001 57,990002 3633100,000000
LVS 2020-12-08 58,250000 59,500000 58,209999 58,580002 2739300,000000
LVS 2020-12-07 59,869999 59,900002 58,549999 58,939999 3949500,000000
LVS 2020-12-04 59,160000 60,119999 58,849998 60,110001 4913500,000000
LVS 2020-12-03 58,580002 59,750000 58,099998 58,660000 5297900,000000
LVS 2020-12-02 56,470001 58,169998 56,200001 57,610001 4799400,000000
LVS 2020-12-01 56,590000 57,340000 56,090000 56,619999 3580100,000000
LVS 2020-11-30 56,250000 56,369999 54,900002 55,709999 4883600,000000
LVS 2020-11-27 56,590000 57,169998 56,450001 56,590000 1816900,000000
LVS 2020-11-25 57,900002 58,200001 56,360001 56,540001 6092300,000000
LVS 2020-11-24 57,919998 58,860001 57,349998 58,080002 5015700,000000
LVS 2020-11-23 56,070000 57,000000 54,869999 56,689999 5985000,000000
LVS 2020-11-20 58,029999 58,349998 55,849998 55,900002 7507200,000000
LVS 2020-11-19 57,349998 58,779999 56,799999 58,560001 3631900,000000
LVS 2020-11-18 57,369999 58,389999 56,799999 57,330002 2885000,000000
LVS 2020-11-17 57,630001 58,279999 56,799999 57,500000 3541800,000000
LVS 2020-11-16 59,980000 60,200001 58,139999 58,380001 7886600,000000
LVS 2020-11-13 55,770000 58,349998 55,279999 58,279999 5944100,000000
LVS 2020-11-12 55,639999 56,959999 55,110001 55,560001 5679500,000000
LVS 2020-11-11 58,910000 58,910000 56,610001 56,950001 6309100,000000
LVS 2020-11-10 58,349998 59,400002 57,070000 58,570000 8732600,000000
LVS 2020-11-09 59,970001 60,880001 55,830002 57,869999 16292100,000000
LVS 2020-11-06 52,240002 53,250000 51,419998 52,980000 5059500,000000
LVS 2020-11-05 50,020000 52,799999 49,939999 52,599998 8837100,000000
LVS 2020-11-04 48,900002 51,110001 48,450001 49,910000 4409400,000000
LVS 2020-11-03 49,639999 50,139999 48,840000 49,020000 4207500,000000
LVS 2020-11-02 48,709999 49,650002 48,180000 49,169998 5287000,000000
LVS 2020-10-30 47,189999 48,400002 46,959999 48,060001 5208900,000000
LVS 2020-10-29 46,750000 48,279999 46,650002 47,840000 4205500,000000
LVS 2020-10-28 46,980000 47,860001 46,439999 46,860001 5942800,000000
LVS 2020-10-27 49,810001 50,450001 47,970001 48,290001 6498500,000000
LVS 2020-10-26 49,950001 50,330002 48,790001 49,130001 5168900,000000
LVS 2020-10-23 49,799999 50,980000 49,590000 50,680000 6652300,000000
LVS 2020-10-22 49,189999 50,250000 48,220001 49,810001 13420800,000000
LVS 2020-10-21 45,880001 46,470001 45,660000 45,939999 4001600,000000
LVS 2020-10-20 45,029999 46,480000 44,860001 46,200001 4661900,000000
LVS 2020-10-19 45,250000 46,279999 44,849998 44,959999 8732300,000000
LVS 2020-10-16 45,810001 46,240002 45,000000 45,369999 3107700,000000
LVS 2020-10-15 44,500000 45,779999 44,360001 45,740002 6623600,000000
LVS 2020-10-14 44,919998 45,599998 44,840000 44,980000 4071700,000000
LVS 2020-10-13 45,520000 45,880001 44,080002 44,810001 5338000,000000
LVS 2020-10-12 45,650002 46,490002 45,610001 46,169998 4964700,000000
LVS 2020-10-09 46,180000 46,369999 45,099998 45,720001 7820400,000000
LVS 2020-10-08 46,400002 46,660000 45,930000 46,110001 4378600,000000
LVS 2020-10-07 46,959999 47,099998 46,110001 46,180000 3655400,000000
LVS 2020-10-06 46,639999 48,049999 46,290001 46,419998 4915600,000000
LVS 2020-10-05 46,150002 46,279999 44,950001 46,220001 7117100,000000
LVS 2020-10-02 45,189999 46,599998 44,770000 46,150002 4278600,000000
LVS 2020-10-01 46,459999 46,930000 45,919998 46,220001 3379800,000000
LVS 2020-09-30 47,110001 47,669998 46,310001 46,660000 3064000,000000
LVS 2020-09-29 47,570000 47,689999 46,330002 46,720001 2503500,000000
LVS 2020-09-28 47,570000 48,130001 47,200001 47,619999 2843000,000000
LVS 2020-09-25 45,740002 47,209999 45,410000 46,959999 4663800,000000
LVS 2020-09-24 44,860001 45,970001 44,060001 45,910000 6974700,000000
LVS 2020-09-23 46,560001 47,490002 44,959999 45,040001 4477700,000000
LVS 2020-09-22 46,509998 47,380001 45,880001 46,250000 4131800,000000
LVS 2020-09-21 46,880001 47,209999 45,180000 46,439999 6518400,000000
LVS 2020-09-18 49,070000 49,759998 48,730000 49,000000 7615600,000000
LVS 2020-09-17 48,840000 49,320000 48,570000 49,080002 5451900,000000
LVS 2020-09-16 51,540001 51,770000 47,230000 49,669998 12557700,000000
LVS 2020-09-15 53,250000 53,509998 51,810001 51,849998 5173700,000000
LVS 2020-09-14 52,160000 53,189999 52,110001 53,099998 4281800,000000
LVS 2020-09-11 52,950001 53,139999 51,259998 51,910000 5678100,000000
LVS 2020-09-10 51,349998 53,099998 50,910000 52,320000 5980600,000000
LVS 2020-09-09 51,669998 51,810001 50,509998 50,840000 4342000,000000
LVS 2020-09-08 51,029999 52,450001 50,599998 51,669998 8702200,000000
LVS 2020-09-04 51,400002 52,450001 50,959999 51,959999 7735100,000000
LVS 2020-09-03 51,509998 52,270000 49,919998 50,630001 5820500,000000
LVS 2020-09-02 49,700001 51,639999 49,599998 51,330002 6872500,000000
LVS 2020-09-01 50,730000 51,320000 49,580002 49,650002 7728000,000000
LVS 2020-08-31 52,060001 52,099998 50,709999 50,709999 5732300,000000
LVS 2020-08-28 51,139999 52,959999 50,669998 52,160000 6978200,000000
LVS 2020-08-27 49,900002 51,290001 49,810001 50,529999 4932200,000000
LVS 2020-08-26 50,000000 50,200001 49,099998 49,860001 3755800,000000
LVS 2020-08-25 50,180000 50,799999 49,630001 49,959999 3833100,000000
LVS 2020-08-24 48,720001 49,900002 47,720001 49,810001 5074100,000000
LVS 2020-08-21 48,150002 49,369999 47,860001 48,520000 6626300,000000
LVS 2020-08-20 46,910000 47,790001 46,619999 47,459999 2930200,000000
LVS 2020-08-19 48,150002 48,480000 47,220001 47,470001 3587300,000000
LVS 2020-08-18 47,630001 48,110001 47,209999 47,689999 3494800,000000
LVS 2020-08-17 48,200001 48,389999 47,509998 47,720001 4361000,000000
LVS 2020-08-14 48,090000 48,730000 47,799999 48,369999 5896600,000000
LVS 2020-08-13 48,490002 49,110001 47,980000 48,619999 4557600,000000
LVS 2020-08-12 51,389999 51,520000 48,590000 49,070000 5332500,000000
LVS 2020-08-11 49,549999 51,410000 49,389999 51,000000 18750400,000000
LVS 2020-08-10 46,450001 48,259998 46,330002 47,520000 10497100,000000
LVS 2020-08-07 44,750000 44,959999 43,500000 44,200001 5886300,000000
LVS 2020-08-06 43,119999 45,619999 42,680000 45,220001 9063200,000000
LVS 2020-08-05 44,240002 44,860001 42,950001 43,340000 5455000,000000
LVS 2020-08-04 44,029999 44,270000 43,330002 43,730000 4017900,000000
LVS 2020-08-03 43,180000 44,529999 42,580002 44,000000 4364200,000000
LVS 2020-07-31 45,139999 45,169998 43,139999 43,639999 4674700,000000
LVS 2020-07-30 44,410000 45,750000 44,240002 45,500000 6033000,000000
LVS 2020-07-29 44,150002 45,130001 43,369999 44,320000 4649400,000000
LVS 2020-07-28 43,189999 44,799999 43,150002 44,220001 7858800,000000
LVS 2020-07-27 43,860001 44,209999 42,689999 43,480000 6681000,000000
LVS 2020-07-24 44,250000 44,950001 43,810001 44,360001 5408200,000000
LVS 2020-07-23 45,490002 45,980000 44,250000 44,880001 10920800,000000
LVS 2020-07-22 47,639999 48,080002 46,599998 46,840000 7446000,000000
LVS 2020-07-21 47,930000 48,980000 47,580002 48,000000 4817900,000000
LVS 2020-07-20 48,000000 48,570000 46,549999 47,279999 4612200,000000
LVS 2020-07-17 49,869999 49,869999 48,279999 48,689999 3258400,000000
LVS 2020-07-16 49,430000 49,959999 48,910000 49,709999 4030000,000000
LVS 2020-07-15 49,029999 50,450001 48,650002 50,250000 6613800,000000
LVS 2020-07-14 47,849998 47,900002 46,540001 47,389999 6821300,000000
LVS 2020-07-13 46,570000 50,099998 45,220001 48,529999 11273000,000000
LVS 2020-07-10 44,500000 45,779999 44,250000 45,720001 3594700,000000
LVS 2020-07-09 45,560001 45,630001 43,709999 44,680000 3836200,000000
LVS 2020-07-08 45,009998 45,919998 44,180000 45,610001 3999400,000000
LVS 2020-07-07 46,189999 46,349998 44,980000 45,029999 5096400,000000
LVS 2020-07-06 47,599998 48,369999 45,639999 47,070000 7295000,000000
LVS 2020-07-02 46,080002 46,970001 45,560001 46,340000 4753300,000000
LVS 2020-07-01 45,650002 46,639999 44,830002 45,040001 3948800,000000
LVS 2020-06-30 43,779999 45,720001 43,639999 45,540001 5571300,000000
LVS 2020-06-29 43,520000 44,939999 42,880001 44,650002 7519300,000000
LVS 2020-06-26 44,720001 44,840000 43,009998 43,330002 8055000,000000
LVS 2020-06-25 44,000000 45,150002 43,029999 44,990002 10547700,000000
LVS 2020-06-24 46,389999 46,669998 44,250000 44,939999 7658100,000000
LVS 2020-06-23 47,000000 47,009998 46,349998 46,880001 5939700,000000
LVS 2020-06-22 46,779999 46,889999 45,110001 46,290001 9069500,000000
LVS 2020-06-19 49,090000 49,150002 47,049999 47,189999 8858200,000000
LVS 2020-06-18 48,389999 49,200001 47,959999 48,200001 5573400,000000
LVS 2020-06-17 49,189999 49,560001 48,259998 48,900002 4128500,000000
LVS 2020-06-16 51,279999 51,380001 47,750000 49,400002 8029900,000000
LVS 2020-06-15 47,900002 49,669998 47,750000 49,060001 5154800,000000
LVS 2020-06-12 51,349998 51,360001 48,599998 49,869999 5830800,000000
LVS 2020-06-11 48,480000 50,360001 48,169998 49,090000 8932700,000000
LVS 2020-06-10 53,009998 53,630001 51,680000 51,770000 5501000,000000
LVS 2020-06-09 54,779999 54,790001 53,040001 53,660000 4806900,000000
LVS 2020-06-08 54,750000 55,730000 53,630001 55,639999 7497600,000000
LVS 2020-06-05 56,000000 56,020000 52,450001 52,970001 11569300,000000
LVS 2020-06-04 53,860001 53,919998 49,060001 52,349998 18911800,000000
LVS 2020-06-03 48,770000 52,169998 48,689999 51,790001 11830500,000000
LVS 2020-06-02 49,110001 49,259998 47,299999 47,790001 9112100,000000
LVS 2020-06-01 48,520000 49,759998 47,619999 49,029999 6797000,000000
LYG 2022-06-27 2,100000 2,120000 2,080000 2,100000 10383968,000000
LYG 2022-06-24 2,080000 2,130000 2,085000 2,130000 11482268,000000
LYG 2022-06-23 2,070000 2,080000 2,020000 2,060000 10411781,000000
LYG 2022-06-22 2,110000 2,160000 2,090000 2,120000 15689404,000000
LYG 2022-06-21 2,110000 2,118500 2,080000 2,090000 7525611,000000
LYG 2022-06-17 2,060000 2,080000 2,020000 2,050000 12602625,000000
LYG 2022-06-16 2,050000 2,060000 2,030000 2,040000 14095241,000000
LYG 2022-06-15 2,100000 2,130000 2,060000 2,120000 14453852,000000
LYG 2022-06-14 2,070000 2,080000 2,000000 2,030000 16296032,000000
LYG 2022-06-13 2,060000 2,070000 2,020000 2,040000 21189352,000000
LYG 2022-06-10 2,130000 2,140000 2,090000 2,110000 21924276,000000
LYG 2022-06-09 2,235000 2,240000 2,170000 2,170000 15462662,000000
LYG 2022-06-08 2,280000 2,290000 2,230000 2,250000 10825747,000000
LYG 2022-06-07 2,260000 2,290000 2,250000 2,290000 6143011,000000
LYG 2022-06-06 2,260000 2,280000 2,240000 2,250000 8391625,000000
LYG 2022-06-03 2,240000 2,260000 2,210000 2,230000 4396531,000000
LYG 2022-06-02 2,240000 2,260000 2,220000 2,260000 6296343,000000
LYG 2022-06-01 2,260000 2,270000 2,210000 2,240000 9923205,000000
LYG 2022-05-31 2,230000 2,270000 2,220000 2,250000 10727604,000000
LYG 2022-05-27 2,270000 2,280000 2,260000 2,270000 3352027,000000
LYG 2022-05-26 2,230000 2,280000 2,220000 2,260000 9922882,000000
LYG 2022-05-25 2,180000 2,230000 2,170000 2,210000 14657965,000000
LYG 2022-05-24 2,180000 2,210000 2,170000 2,190000 9017695,000000
LYG 2022-05-23 2,180000 2,240000 2,170000 2,220000 15340957,000000
LYG 2022-05-20 2,170000 2,170000 2,100000 2,150000 10933756,000000
LYG 2022-05-19 2,120000 2,180000 2,120000 2,160000 18160054,000000
LYG 2022-05-18 2,140000 2,170000 2,120000 2,120000 12040083,000000
LYG 2022-05-17 2,160000 2,180000 2,150000 2,170000 19293186,000000
LYG 2022-05-13 2,080000 2,140000 2,080000 2,130000 15414892,000000
LYG 2022-05-12 2,040000 2,080000 2,010000 2,060000 18739928,000000
LYG 2022-05-11 2,070000 2,110000 2,010000 2,020000 17241204,000000
LYG 2022-05-10 2,080000 2,090000 2,020000 2,050000 22375340,000000
LYG 2022-05-09 2,070000 2,080000 2,040000 2,040000 20522866,000000
LYG 2022-05-06 2,120000 2,130000 2,080000 2,110000 28338690,000000
LYG 2022-05-05 2,190000 2,190000 2,110000 2,130000 17021110,000000
LYG 2022-05-04 2,280000 2,340000 2,250000 2,320000 16354907,000000
LYG 2022-05-03 2,290000 2,310000 2,280000 2,290000 16185575,000000
LYG 2022-05-02 2,230000 2,240000 2,190000 2,240000 10741876,000000
LYG 2022-04-29 2,270000 2,300000 2,230000 2,230000 18922574,000000
LYG 2022-04-27 2,260000 2,310000 2,240000 2,290000 15881644,000000
LYG 2022-04-26 2,320000 2,350000 2,260000 2,270000 17344688,000000
LYG 2022-04-25 2,320000 2,330000 2,260000 2,330000 17732848,000000
LYG 2022-04-22 2,350000 2,350000 2,300000 2,320000 11068021,000000
LYG 2022-04-21 2,420000 2,430000 2,370000 2,370000 8366226,000000
LYG 2022-04-20 2,390000 2,420000 2,360000 2,390000 7665486,000000
LYG 2022-04-19 2,320000 2,350000 2,310000 2,340000 10091154,000000
LYG 2022-04-18 2,330000 2,340000 2,300000 2,320000 4609187,000000
LYG 2022-04-14 2,320000 2,330000 2,300000 2,320000 7612711,000000
LYG 2022-04-13 2,250000 2,300000 2,250000 2,300000 8020368,000000
LYG 2022-04-12 2,290000 2,310000 2,240000 2,250000 12419016,000000
LYG 2022-04-11 2,310000 2,340000 2,300000 2,300000 10777307,000000
LYG 2022-04-08 2,290000 2,300000 2,270000 2,290000 10093115,000000
LYG 2022-04-07 2,310000 2,320000 2,270000 2,300000 16451656,000000
LYG 2022-04-06 2,340000 2,350000 2,300000 2,320000 11227724,000000
LYG 2022-04-05 2,380000 2,390000 2,350000 2,370000 13314251,000000
LYG 2022-04-04 2,430000 2,460000 2,410000 2,440000 9622904,000000
LYG 2022-04-01 2,460000 2,480000 2,430000 2,460000 7519159,000000
LYG 2022-03-31 2,450000 2,460000 2,400000 2,410000 7336015,000000
LYG 2022-03-30 2,530000 2,530000 2,480000 2,480000 8343622,000000
LYG 2022-03-29 2,580000 2,610000 2,560000 2,600000 10822373,000000
LYG 2022-03-28 2,540000 2,550000 2,490000 2,550000 9551644,000000
LYG 2022-03-25 2,550000 2,580000 2,540000 2,560000 11196308,000000
LYG 2022-03-24 2,570000 2,590000 2,560000 2,590000 5270892,000000
LYG 2022-03-23 2,590000 2,610000 2,560000 2,570000 9007205,000000
LYG 2022-03-22 2,610000 2,640000 2,600000 2,630000 9010941,000000
LYG 2022-03-21 2,530000 2,550000 2,510000 2,540000 10548996,000000
LYG 2022-03-18 2,510000 2,570000 2,480000 2,570000 16345078,000000
LYG 2022-03-17 2,480000 2,520000 2,460000 2,510000 10668200,000000
LYG 2022-03-16 2,490000 2,540000 2,460000 2,530000 18175370,000000
LYG 2022-03-15 2,460000 2,480000 2,410000 2,450000 15501222,000000
LYG 2022-03-14 2,430000 2,480000 2,400000 2,430000 16356443,000000
LYG 2022-03-11 2,360000 2,380000 2,300000 2,310000 13215707,000000
LYG 2022-03-10 2,330000 2,360000 2,290000 2,320000 13960635,000000
LYG 2022-03-09 2,350000 2,380000 2,330000 2,370000 19340956,000000
LYG 2022-03-08 2,230000 2,300000 2,170000 2,220000 34276104,000000
LYG 2022-03-07 2,190000 2,210000 2,090000 2,110000 24656988,000000
LYG 2022-03-04 2,280000 2,290000 2,230000 2,250000 24220484,000000
LYG 2022-03-03 2,440000 2,450000 2,370000 2,390000 15072526,000000
LYG 2022-03-02 2,410000 2,450000 2,400000 2,430000 14932466,000000
LYG 2022-03-01 2,520000 2,520000 2,360000 2,390000 19787076,000000
LYG 2022-02-28 2,500000 2,580000 2,490000 2,530000 23176532,000000
LYG 2022-02-25 2,630000 2,640000 2,600000 2,620000 15522701,000000
LYG 2022-02-24 2,450000 2,480000 2,410000 2,480000 18142460,000000
LYG 2022-02-23 2,800000 2,830000 2,780000 2,800000 14247146,000000
LYG 2022-02-22 2,740000 2,780000 2,720000 2,750000 11754073,000000
LYG 2022-02-18 2,770000 2,790000 2,740000 2,740000 9502521,000000
LYG 2022-02-17 2,780000 2,800000 2,740000 2,760000 10554396,000000
LYG 2022-02-16 2,790000 2,820000 2,780000 2,810000 11578732,000000
LYG 2022-02-15 2,800000 2,830000 2,790000 2,820000 10023500,000000
LYG 2022-02-14 2,780000 2,790000 2,740000 2,760000 12397597,000000
LYG 2022-02-11 2,850000 2,920000 2,820000 2,840000 14381389,000000
LYG 2022-02-10 2,840000 2,910000 2,840000 2,860000 26105528,000000
LYG 2022-02-09 2,830000 2,860000 2,820000 2,850000 7222657,000000
LYG 2022-02-08 2,820000 2,850000 2,810000 2,850000 10664319,000000
LYG 2022-02-07 2,820000 2,840000 2,800000 2,830000 8246697,000000
LYG 2022-02-04 2,770000 2,810000 2,750000 2,790000 17124472,000000
LYG 2022-02-03 2,870000 2,900000 2,850000 2,870000 11641843,000000
LYG 2022-02-02 2,850000 2,900000 2,830000 2,890000 16830018,000000
LYG 2022-02-01 2,760000 2,840000 2,760000 2,840000 11166425,000000
LYG 2022-01-31 2,710000 2,740000 2,690000 2,740000 10152595,000000
LYG 2022-01-28 2,720000 2,740000 2,680000 2,720000 13825236,000000
LYG 2022-01-27 2,820000 2,830000 2,710000 2,730000 16134384,000000
LYG 2022-01-26 2,800000 2,810000 2,740000 2,770000 9107208,000000
LYG 2022-01-25 2,700000 2,760000 2,650000 2,750000 14814285,000000
LYG 2022-01-24 2,670000 2,680000 2,570000 2,660000 20045688,000000
LYG 2022-01-21 2,770000 2,780000 2,720000 2,740000 13038010,000000
LYG 2022-01-20 2,830000 2,870000 2,810000 2,820000 10727814,000000
LYG 2022-01-19 2,940000 2,940000 2,870000 2,880000 11136475,000000
LYG 2022-01-18 2,960000 2,970000 2,920000 2,950000 11750883,000000
LYG 2022-01-14 2,950000 3,000000 2,940000 3,000000 12376027,000000
LYG 2022-01-13 2,920000 2,960000 2,920000 2,940000 10326477,000000
LYG 2022-01-12 2,870000 2,910000 2,860000 2,900000 10606421,000000
LYG 2022-01-11 2,830000 2,890000 2,810000 2,890000 10613317,000000
LYG 2022-01-10 2,840000 2,860000 2,810000 2,860000 8181327,000000
LYG 2022-01-07 2,820000 2,850000 2,810000 2,840000 10378437,000000
LYG 2022-01-06 2,750000 2,820000 2,730000 2,820000 10972191,000000
LYG 2022-01-05 2,720000 2,740000 2,700000 2,710000 8947452,000000
LYG 2022-01-04 2,650000 2,670000 2,640000 2,660000 9379696,000000
LYG 2022-01-03 2,580000 2,610000 2,570000 2,610000 3748725,000000
LYG 2021-12-31 2,530000 2,560000 2,530000 2,550000 3317663,000000
LYG 2021-12-30 2,570000 2,580000 2,540000 2,540000 4168106,000000
LYG 2021-12-29 2,540000 2,550000 2,530000 2,530000 3257517,000000
LYG 2021-12-28 2,530000 2,560000 2,530000 2,540000 3279359,000000
LYG 2021-12-27 2,510000 2,550000 2,490000 2,540000 3445281,000000
LYG 2021-12-23 2,500000 2,520000 2,500000 2,510000 4036830,000000
LYG 2021-12-22 2,440000 2,470000 2,440000 2,460000 6009906,000000
LYG 2021-12-21 2,400000 2,420000 2,400000 2,420000 6781785,000000
LYG 2021-12-20 2,370000 2,380000 2,340000 2,380000 8705227,000000
LYG 2021-12-17 2,430000 2,440000 2,370000 2,380000 10503266,000000
LYG 2021-12-16 2,410000 2,440000 2,390000 2,410000 11454603,000000
LYG 2021-12-15 2,340000 2,350000 2,290000 2,310000 6077785,000000
LYG 2021-12-14 2,330000 2,370000 2,330000 2,350000 6461633,000000
LYG 2021-12-13 2,340000 2,340000 2,290000 2,300000 7785871,000000
LYG 2021-12-10 2,420000 2,430000 2,400000 2,420000 4751517,000000
LYG 2021-12-09 2,430000 2,450000 2,410000 2,410000 6708090,000000
LYG 2021-12-08 2,460000 2,480000 2,450000 2,460000 4708948,000000
LYG 2021-12-07 2,460000 2,500000 2,460000 2,490000 7982509,000000
LYG 2021-12-06 2,410000 2,430000 2,400000 2,410000 8545976,000000
LYG 2021-12-03 2,450000 2,450000 2,400000 2,410000 9084500,000000
LYG 2021-12-02 2,430000 2,480000 2,430000 2,480000 10277077,000000
LYG 2021-12-01 2,500000 2,510000 2,410000 2,420000 8624608,000000
LYG 2021-11-30 2,450000 2,470000 2,410000 2,430000 10640714,000000
LYG 2021-11-29 2,480000 2,480000 2,430000 2,450000 7550456,000000
LYG 2021-11-26 2,410000 2,430000 2,380000 2,430000 7195761,000000
LYG 2021-11-24 2,610000 2,620000 2,580000 2,600000 3756484,000000
LYG 2021-11-23 2,620000 2,650000 2,620000 2,630000 5236068,000000
LYG 2021-11-22 2,610000 2,630000 2,600000 2,600000 4754776,000000
LYG 2021-11-19 2,590000 2,610000 2,560000 2,590000 15388254,000000
LYG 2021-11-18 2,650000 2,660000 2,620000 2,660000 5489336,000000
LYG 2021-11-17 2,680000 2,700000 2,650000 2,660000 5236052,000000
LYG 2021-11-16 2,630000 2,640000 2,610000 2,640000 5647032,000000
LYG 2021-11-15 2,640000 2,640000 2,610000 2,610000 3898452,000000
LYG 2021-11-12 2,610000 2,620000 2,580000 2,600000 6261594,000000
LYG 2021-11-11 2,600000 2,650000 2,600000 2,650000 8158388,000000
LYG 2021-11-10 2,630000 2,640000 2,580000 2,590000 5591350,000000
LYG 2021-11-09 2,590000 2,590000 2,560000 2,580000 6819108,000000
LYG 2021-11-08 2,620000 2,650000 2,600000 2,610000 5384312,000000
LYG 2021-11-05 2,600000 2,620000 2,580000 2,600000 9015589,000000
LYG 2021-11-04 2,630000 2,630000 2,540000 2,560000 13538308,000000
LYG 2021-11-03 2,720000 2,760000 2,710000 2,740000 4595745,000000
LYG 2021-11-02 2,750000 2,770000 2,730000 2,760000 5794592,000000
LYG 2021-11-01 2,760000 2,780000 2,750000 2,760000 5485743,000000
LYG 2021-10-29 2,740000 2,750000 2,710000 2,720000 5964070,000000
LYG 2021-10-28 2,690000 2,720000 2,680000 2,720000 5625391,000000
LYG 2021-10-27 2,660000 2,680000 2,630000 2,650000 5914025,000000
LYG 2021-10-26 2,680000 2,700000 2,660000 2,660000 7330059,000000
LYG 2021-10-25 2,670000 2,680000 2,640000 2,680000 14291262,000000
LYG 2021-10-22 2,650000 2,720000 2,620000 2,700000 23423084,000000
LYG 2021-10-21 2,650000 2,660000 2,620000 2,620000 4852902,000000
LYG 2021-10-20 2,650000 2,690000 2,640000 2,670000 5012686,000000
LYG 2021-10-19 2,690000 2,710000 2,680000 2,710000 4838325,000000
LYG 2021-10-18 2,670000 2,680000 2,650000 2,680000 7856702,000000
LYG 2021-10-15 2,650000 2,690000 2,650000 2,680000 6005266,000000
LYG 2021-10-14 2,630000 2,640000 2,610000 2,640000 5276816,000000
LYG 2021-10-13 2,590000 2,600000 2,550000 2,590000 7026571,000000
LYG 2021-10-12 2,580000 2,610000 2,570000 2,610000 8086366,000000
LYG 2021-10-11 2,560000 2,590000 2,540000 2,550000 4681022,000000
LYG 2021-10-08 2,520000 2,540000 2,500000 2,520000 4340793,000000
LYG 2021-10-07 2,480000 2,510000 2,470000 2,510000 7770757,000000
LYG 2021-10-06 2,460000 2,500000 2,450000 2,500000 7655903,000000
LYG 2021-10-05 2,450000 2,510000 2,440000 2,490000 5421038,000000
LYG 2021-10-04 2,420000 2,440000 2,390000 2,400000 7390236,000000
LYG 2021-10-01 2,410000 2,450000 2,390000 2,440000 8513072,000000
LYG 2021-09-30 2,480000 2,490000 2,440000 2,450000 6599328,000000
LYG 2021-09-29 2,440000 2,470000 2,430000 2,460000 6889134,000000
LYG 2021-09-28 2,460000 2,460000 2,410000 2,420000 8526674,000000
LYG 2021-09-27 2,450000 2,490000 2,450000 2,480000 7008150,000000
LYG 2021-09-24 2,440000 2,470000 2,440000 2,440000 4460353,000000
LYG 2021-09-23 2,400000 2,440000 2,400000 2,430000 3363362,000000
LYG 2021-09-22 2,330000 2,370000 2,330000 2,340000 5939471,000000
LYG 2021-09-21 2,310000 2,330000 2,260000 2,270000 7810467,000000
LYG 2021-09-20 2,350000 2,350000 2,280000 2,320000 10035208,000000
LYG 2021-09-17 2,430000 2,450000 2,400000 2,440000 9120988,000000
LYG 2021-09-16 2,420000 2,450000 2,410000 2,430000 6881030,000000
LYG 2021-09-15 2,390000 2,410000 2,380000 2,400000 6651267,000000
LYG 2021-09-14 2,400000 2,420000 2,330000 2,350000 7407379,000000
LYG 2021-09-13 2,360000 2,390000 2,350000 2,370000 5758627,000000
LYG 2021-09-10 2,330000 2,340000 2,300000 2,310000 5879121,000000
LYG 2021-09-09 2,290000 2,330000 2,290000 2,290000 5147912,000000
LYG 2021-09-08 2,300000 2,310000 2,270000 2,270000 10473579,000000
LYG 2021-09-07 2,350000 2,370000 2,310000 2,330000 5261660,000000
LYG 2021-09-03 2,360000 2,380000 2,350000 2,370000 6615882,000000
LYG 2021-09-02 2,360000 2,390000 2,350000 2,370000 3681094,000000
LYG 2021-09-01 2,400000 2,410000 2,370000 2,380000 3815510,000000
LYG 2021-08-31 2,350000 2,380000 2,340000 2,350000 4728513,000000
LYG 2021-08-30 2,380000 2,400000 2,340000 2,350000 3401975,000000
LYG 2021-08-27 2,360000 2,410000 2,360000 2,400000 3284472,000000
LYG 2021-08-26 2,410000 2,420000 2,370000 2,370000 6310221,000000
LYG 2021-08-25 2,380000 2,420000 2,370000 2,420000 4062189,000000
LYG 2021-08-24 2,340000 2,380000 2,320000 2,360000 7215052,000000
LYG 2021-08-23 2,380000 2,400000 2,370000 2,380000 3896575,000000
LYG 2021-08-20 2,360000 2,380000 2,340000 2,380000 8673906,000000
LYG 2021-08-19 2,370000 2,390000 2,340000 2,350000 6899034,000000
LYG 2021-08-18 2,390000 2,430000 2,390000 2,410000 7524198,000000
LYG 2021-08-17 2,450000 2,460000 2,400000 2,410000 5836796,000000
LYG 2021-08-16 2,490000 2,500000 2,460000 2,480000 5186839,000000
LYG 2021-08-13 2,540000 2,540000 2,510000 2,530000 5291129,000000
LYG 2021-08-12 2,560000 2,560000 2,520000 2,540000 4766225,000000
LYG 2021-08-11 2,540000 2,560000 2,530000 2,560000 5279852,000000
LYG 2021-08-10 2,530000 2,560000 2,520000 2,550000 5897479,000000
LYG 2021-08-09 254,000000 2,570000 2,520000 2,570000 4223212,000000
LYG 2021-08-06 2,550000 2,570000 2,540000 2,550000 8061466,000000
LYG 2021-08-05 2,540000 2,560000 2,520000 2,550000 5986493,000000
LYG 2021-08-04 2,580000 2,600000 2,570000 2,590000 5859007,000000
LYG 2021-08-03 2,560000 2,610000 2,520000 2,600000 11063737,000000
LYG 2021-08-02 2,510000 2,550000 2,500000 2,530000 8218524,000000
LYG 2021-07-30 2,500000 2,540000 2,480000 2,490000 5299420,000000
LYG 2021-07-29 2,540000 2,560000 2,520000 2,530000 6788230,000000
LYG 2021-07-28 2,560000 2,580000 2,540000 2,580000 7208267,000000
LYG 2021-07-27 2,510000 2,550000 2,490000 2,530000 7202713,000000
LYG 2021-07-26 2,490000 2,540000 2,500000 2,540000 5345468,000000
LYG 2021-07-23 2,480000 2,500000 2,460000 2,470000 4033588,000000
LYG 2021-07-22 2,470000 2,470000 2,420000 2,420000 6803835,000000
LYG 2021-07-21 2,470000 2,470000 2,440000 2,450000 1795843,000000
LYG 2021-07-20 2,300000 2,370000 2,280000 2,370000 9147659,000000
LYG 2021-07-19 2,380000 2,380000 2,320000 2,330000 10690401,000000
LYG 2021-07-16 2,520000 2,520000 2,450000 2,460000 4389021,000000
LYG 2021-07-15 2,530000 2,560000 2,510000 2,530000 4744012,000000
LYG 2021-07-14 2,590000 2,620000 2,540000 2,570000 4792736,000000
LYG 2021-07-13 2,580000 2,590000 2,540000 2,560000 5774865,000000
LYG 2021-07-12 2,530000 2,590000 2,520000 2,580000 4544009,000000
LYG 2021-07-09 2,520000 2,560000 2,510000 2,560000 5862769,000000
LYG 2021-07-08 2,460000 2,470000 2,440000 2,460000 9445675,000000
LYG 2021-07-07 2,510000 2,550000 2,500000 2,530000 5835469,000000
LYG 2021-07-06 2,570000 2,580000 2,510000 2,520000 5695435,000000
LYG 2021-07-02 2,580000 2,580000 2,530000 2,550000 2898109,000000
LYG 2021-07-01 2,570000 2,590000 2,570000 2,590000 2249616,000000
LYG 2021-06-30 2,530000 2,560000 2,530000 2,550000 3199810,000000
LYG 2021-06-29 2,560000 2,570000 2,530000 2,540000 3716843,000000
LYG 2021-06-28 2,580000 2,590000 2,540000 2,550000 4760689,000000
LYG 2021-06-25 2,590000 2,610000 2,580000 2,600000 3319028,000000
LYG 2021-06-24 2,600000 2,620000 2,570000 2,620000 4428788,000000
LYG 2021-06-23 2,570000 2,620000 2,570000 2,590000 4237490,000000
LYG 2021-06-22 2,570000 2,580000 2,550000 2,560000 5307929,000000
LYG 2021-06-21 2,540000 2,590000 2,540000 2,580000 4541826,000000
LYG 2021-06-18 2,550000 2,570000 2,510000 2,530000 6756314,000000
LYG 2021-06-17 2,670000 2,670000 2,590000 2,610000 6546675,000000
LYG 2021-06-16 2,670000 2,680000 2,630000 2,660000 6027425,000000
LYG 2021-06-15 2,660000 2,690000 2,660000 2,680000 5048910,000000
LYG 2021-06-14 2,680000 2,690000 2,650000 2,660000 5972524,000000
LYG 2021-06-11 2,700000 2,720000 2,680000 2,720000 3266172,000000
LYG 2021-06-10 2,730000 2,730000 2,680000 2,690000 3841741,000000
LYG 2021-06-09 2,710000 2,710000 2,690000 2,700000 3752250,000000
LYG 2021-06-08 2,750000 2,760000 2,730000 2,750000 2942840,000000
LYG 2021-06-07 2,790000 2,800000 2,770000 2,800000 3629025,000000
LYG 2021-06-04 2,770000 2,770000 2,730000 2,770000 4694899,000000
LYG 2021-06-03 2,780000 2,780000 2,750000 2,770000 8567304,000000
LYG 2021-06-02 2,810000 2,830000 2,790000 2,830000 6421707,000000
LYG 2021-06-01 2,800000 2,810000 2,780000 2,790000 4821868,000000
LYG 2021-05-28 2,810000 2,820000 2,790000 2,810000 4485096,000000
LYG 2021-05-27 2,760000 2,830000 2,750000 2,830000 8339400,000000
LYG 2021-05-26 2,700000 2,730000 2,670000 2,710000 4171200,000000
LYG 2021-05-25 2,740000 2,760000 2,720000 2,730000 5090300,000000
LYG 2021-05-24 2,720000 2,750000 2,700000 2,740000 4938300,000000
LYG 2021-05-21 2,710000 2,730000 2,700000 2,730000 2856600,000000
LYG 2021-05-20 2,700000 2,720000 2,670000 2,710000 5693700,000000
LYG 2021-05-19 2,680000 2,710000 2,640000 2,690000 6901700,000000
LYG 2021-05-18 2,740000 2,750000 2,710000 2,710000 5825500,000000
LYG 2021-05-17 2,680000 2,710000 2,670000 2,710000 4863400,000000
LYG 2021-05-14 2,670000 2,710000 2,670000 2,690000 7542600,000000
LYG 2021-05-13 2,580000 2,640000 2,570000 2,640000 4826900,000000
LYG 2021-05-12 2,630000 2,650000 2,590000 2,600000 5794400,000000
LYG 2021-05-11 2,620000 2,660000 2,600000 2,620000 14850700,000000
LYG 2021-05-10 2,660000 2,680000 2,640000 2,650000 5681800,000000
LYG 2021-05-07 2,540000 2,590000 2,530000 2,590000 4371600,000000
LYG 2021-05-06 2,560000 2,570000 2,520000 2,570000 4188000,000000
LYG 2021-05-05 2,510000 2,550000 2,510000 2,550000 1630500,000000
LYG 2021-05-04 2,500000 2,530000 2,460000 2,490000 5575500,000000
LYG 2021-05-03 2,510000 2,530000 2,490000 2,520000 2382500,000000
LYG 2021-04-30 2,490000 2,500000 2,470000 2,490000 3606600,000000
LYG 2021-04-29 2,500000 2,530000 2,490000 2,530000 6790300,000000
LYG 2021-04-28 2,460000 2,500000 2,460000 2,490000 15615800,000000
LYG 2021-04-27 2,370000 2,420000 2,370000 2,400000 4773800,000000
LYG 2021-04-26 2,350000 2,360000 2,330000 2,330000 5138900,000000
LYG 2021-04-23 2,290000 2,350000 2,270000 2,350000 5140600,000000
LYG 2021-04-22 2,280000 2,290000 2,250000 2,280000 4249000,000000
LYG 2021-04-21 2,260000 2,320000 2,250000 2,310000 4356100,000000
LYG 2021-04-20 2,370000 2,370000 2,280000 2,290000 16583900,000000
LYG 2021-04-19 2,410000 2,430000 2,400000 2,410000 5097800,000000
LYG 2021-04-16 2,380000 2,390000 2,360000 2,390000 3680200,000000
LYG 2021-04-15 2,370000 2,370000 2,320000 2,350000 3796300,000000
LYG 2021-04-14 2,360000 2,400000 2,350000 2,350000 3796600,000000
LYG 2021-04-13 2,390000 2,390000 2,360000 2,350000 2342000,000000
LYG 2021-04-12 2,390000 2,420000 2,380000 2,380000 3573800,000000
LYG 2021-04-09 2,360000 2,360000 2,320000 2,310000 1590000,000000
LYG 2021-04-08 2,370000 2,370000 2,340000 2,320000 3672700,000000
LYG 2021-04-07 2,370000 2,380000 2,350000 2,340000 3911900,000000
LYG 2021-04-06 2,370000 2,380000 2,320000 2,310000 3625300,000000
LYG 2021-04-05 2,370000 2,380000 2,350000 2,350000 2429400,000000
LYG 2021-04-01 2,330000 2,350000 2,320000 2,320000 2761100,000000
LYG 2021-03-31 2,340000 2,350000 2,310000 2,290000 3663700,000000
LYG 2021-03-30 2,300000 2,350000 2,300000 2,300000 4733000,000000
LYG 2021-03-29 2,290000 2,310000 2,270000 2,250000 5954300,000000
LYG 2021-03-26 2,290000 2,310000 2,270000 2,270000 6077100,000000
LYG 2021-03-25 2,240000 2,300000 2,230000 2,270000 8302400,000000
LYG 2021-03-24 2,260000 2,300000 2,250000 2,230000 8573300,000000
LYG 2021-03-23 2,240000 2,270000 2,200000 2,180000 4858100,000000
LYG 2021-03-22 2,270000 2,270000 2,230000 2,200000 4208000,000000
LYG 2021-03-19 2,230000 2,250000 2,200000 2,200000 5579200,000000
LYG 2021-03-18 2,270000 2,310000 2,240000 2,220000 7596300,000000
LYG 2021-03-17 2,290000 2,310000 2,260000 2,270000 6655300,000000
LYG 2021-03-16 2,290000 2,290000 2,260000 2,250000 6536400,000000
LYG 2021-03-15 2,280000 2,290000 2,230000 2,260000 7259300,000000
LYG 2021-03-12 2,240000 2,300000 2,240000 2,270000 8961600,000000
LYG 2021-03-11 2,220000 2,250000 2,200000 2,210000 4860800,000000
LYG 2021-03-10 2,250000 2,270000 2,220000 2,220000 4028500,000000
LYG 2021-03-09 2,260000 2,280000 2,230000 2,210000 5872500,000000
LYG 2021-03-08 2,260000 2,300000 2,250000 2,250000 9091200,000000
LYG 2021-03-05 2,250000 2,260000 2,170000 2,210000 9464300,000000
LYG 2021-03-04 2,230000 2,240000 2,160000 2,170000 18401400,000000
LYG 2021-03-03 2,170000 2,240000 2,170000 2,190000 13526700,000000
LYG 2021-03-02 2,130000 2,160000 2,120000 2,130000 5976500,000000
LYG 2021-03-01 2,150000 2,170000 2,130000 2,120000 3629300,000000
LYG 2021-02-26 2,150000 2,160000 2,120000 2,110000 6681600,000000
LYG 2021-02-25 2,220000 2,230000 2,120000 2,120000 10454200,000000
LYG 2021-02-24 2,160000 2,210000 2,150000 2,180000 6200200,000000
LYG 2021-02-23 2,180000 2,200000 2,130000 2,160000 8192500,000000
LYG 2021-02-22 2,100000 2,150000 2,090000 2,090000 6784200,000000
LYG 2021-02-19 2,090000 2,120000 2,090000 2,080000 5382800,000000
LYG 2021-02-18 2,070000 2,080000 2,030000 2,040000 4829500,000000
LYG 2021-02-17 2,120000 2,140000 2,090000 2,110000 7206000,000000
LYG 2021-02-16 2,110000 2,180000 2,100000 2,140000 7804200,000000
LYG 2021-02-12 2,010000 2,030000 2,000000 1,990000 2255800,000000
LYG 2021-02-11 2,000000 2,020000 1,980000 1,970000 4077800,000000
LYG 2021-02-10 2,050000 2,060000 2,020000 2,010000 4994700,000000
LYG 2021-02-09 2,040000 2,050000 2,020000 2,020000 4598600,000000
LYG 2021-02-08 2,020000 2,050000 2,010000 1,990000 5416200,000000
LYG 2021-02-05 1,990000 2,010000 1,960000 1,950000 6990000,000000
LYG 2021-02-04 1,940000 1,960000 1,920000 1,900000 5544700,000000
LYG 2021-02-03 1,830000 1,840000 1,820000 1,820000 3941200,000000
LYG 2021-02-02 1,810000 1,830000 1,800000 1,810000 2464200,000000
LYG 2021-02-01 1,820000 1,820000 1,790000 1,780000 3055300,000000
LYG 2021-01-29 1,760000 1,810000 1,740000 1,760000 7125200,000000
LYG 2021-01-28 1,760000 1,830000 1,760000 1,800000 5710600,000000
LYG 2021-01-27 1,790000 1,800000 1,750000 1,740000 8182400,000000
LYG 2021-01-26 1,850000 1,870000 1,830000 1,830000 4791500,000000
LYG 2021-01-25 1,820000 1,840000 1,800000 1,820000 7324100,000000
LYG 2021-01-22 1,860000 1,870000 1,840000 1,830000 4143000,000000
LYG 2021-01-21 1,930000 1,930000 1,890000 1,870000 3590400,000000
LYG 2021-01-20 1,900000 1,930000 1,890000 1,890000 4095300,000000
LYG 2021-01-19 1,930000 1,940000 1,900000 1,900000 5203500,000000
LYG 2021-01-15 1,940000 1,950000 1,900000 1,890000 5138700,000000
LYG 2021-01-14 1,950000 1,970000 1,940000 1,940000 5069300,000000
LYG 2021-01-13 1,950000 1,960000 1,930000 1,910000 4167000,000000
LYG 2021-01-12 1,980000 1,980000 1,960000 1,940000 5097800,000000
LYG 2021-01-11 1,910000 1,950000 1,900000 1,900000 7627700,000000
LYG 2021-01-08 1,950000 1,980000 1,920000 1,940000 10916100,000000
LYG 2021-01-07 1,970000 1,980000 1,940000 1,920000 8168900,000000
LYG 2021-01-06 1,950000 2,000000 1,950000 1,950000 8016000,000000
LYG 2021-01-05 1,850000 1,900000 1,840000 1,850000 6082000,000000
LYG 2021-01-04 1,890000 1,900000 1,830000 1,830000 9242500,000000
LYG 2020-12-31 1,940000 1,970000 1,930000 1,930000 2896500,000000
LYG 2020-12-30 1,970000 1,980000 1,940000 1,930000 3539800,000000
LYG 2020-12-29 1,970000 1,980000 1,920000 1,900000 7329200,000000
LYG 2020-12-28 2,040000 2,060000 2,030000 2,010000 5108600,000000
LYG 2020-12-24 2,040000 2,050000 2,000000 1,980000 5250400,000000
LYG 2020-12-23 1,910000 2,000000 1,890000 1,950000 9858500,000000
LYG 2020-12-22 1,810000 1,830000 1,790000 1,790000 7198300,000000
LYG 2020-12-21 1,720000 1,820000 1,720000 1,780000 14466400,000000
LYG 2020-12-18 1,880000 1,880000 1,830000 1,830000 7191500,000000
LYG 2020-12-17 1,930000 1,960000 1,910000 1,890000 4503200,000000
LYG 2020-12-16 1,930000 1,950000 1,900000 1,880000 5266900,000000
LYG 2020-12-15 1,870000 1,950000 1,860000 1,890000 10490500,000000
LYG 2020-12-14 1,870000 1,900000 1,840000 1,830000 7379000,000000
LYG 2020-12-11 1,770000 1,780000 1,750000 1,750000 8748200,000000
LYG 2020-12-10 1,820000 1,910000 1,810000 1,850000 11451800,000000
LYG 2020-12-09 1,980000 1,990000 1,930000 1,930000 5129100,000000
LYG 2020-12-08 1,970000 1,980000 1,930000 1,910000 4380100,000000
LYG 2020-12-07 1,950000 1,970000 1,920000 1,920000 9173400,000000
LYG 2020-12-04 2,070000 2,100000 2,050000 2,040000 8741500,000000
LYG 2020-12-03 2,060000 2,090000 2,050000 2,050000 7558100,000000
LYG 2020-12-02 1,990000 2,040000 1,980000 2,000000 7896100,000000
LYG 2020-12-01 1,950000 2,020000 1,940000 1,970000 8190200,000000
LYG 2020-11-30 1,930000 1,930000 1,830000 1,810000 6929700,000000
LYG 2020-11-27 1,940000 1,960000 1,930000 1,910000 3515900,000000
LYG 2020-11-25 1,980000 2,010000 1,970000 1,970000 6136600,000000
LYG 2020-11-24 2,030000 2,090000 2,020000 2,060000 7843100,000000
LYG 2020-11-23 1,920000 1,950000 1,910000 1,900000 5272400,000000
LYG 2020-11-20 1,870000 1,890000 1,850000 1,840000 4210300,000000
LYG 2020-11-19 1,830000 1,870000 1,830000 1,840000 3597700,000000
LYG 2020-11-18 1,860000 1,880000 1,820000 1,810000 5060600,000000
LYG 2020-11-17 1,840000 1,860000 1,830000 1,830000 5996100,000000
LYG 2020-11-16 1,880000 1,880000 1,820000 1,810000 6194400,000000
LYG 2020-11-13 1,760000 1,800000 1,760000 1,780000 5855300,000000
LYG 2020-11-12 1,670000 1,730000 1,650000 1,670000 7297600,000000
LYG 2020-11-11 1,710000 1,740000 1,710000 1,700000 11069800,000000
LYG 2020-11-10 1,650000 1,680000 1,620000 1,660000 9133200,000000
LYG 2020-11-09 1,630000 1,630000 1,560000 1,570000 13249800,000000
LYG 2020-11-06 1,410000 1,420000 1,390000 1,370000 5402900,000000
LYG 2020-11-05 1,410000 1,430000 1,400000 1,400000 5446300,000000
LYG 2020-11-04 1,450000 1,460000 1,420000 1,400000 5487200,000000
LYG 2020-11-03 1,440000 1,490000 1,440000 1,460000 8297700,000000
LYG 2020-11-02 1,390000 1,410000 1,360000 1,380000 5769600,000000
LYG 2020-10-30 1,420000 1,430000 1,390000 1,390000 5779800,000000
LYG 2020-10-29 1,440000 1,450000 1,400000 1,410000 7665000,000000
LYG 2020-10-28 1,380000 1,400000 1,360000 1,360000 6281600,000000
LYG 2020-10-27 1,450000 1,470000 1,420000 1,400000 4966800,000000
LYG 2020-10-26 1,480000 1,490000 1,460000 1,460000 6510000,000000
LYG 2020-10-23 1,500000 1,510000 1,460000 1,490000 10402300,000000
LYG 2020-10-22 1,380000 1,460000 1,380000 1,410000 8722100,000000
LYG 2020-10-21 1,360000 1,400000 1,360000 1,360000 6421200,000000
LYG 2020-10-20 1,360000 1,380000 1,350000 1,330000 5802400,000000
LYG 2020-10-19 1,360000 1,380000 1,340000 1,330000 5424600,000000
LYG 2020-10-16 1,350000 1,370000 1,330000 1,330000 7267600,000000
LYG 2020-10-15 1,300000 1,340000 1,300000 1,320000 3950500,000000
LYG 2020-10-14 1,360000 1,380000 1,350000 1,340000 2643900,000000
LYG 2020-10-13 1,360000 1,360000 1,330000 1,320000 5140200,000000
LYG 2020-10-12 1,440000 1,440000 1,420000 1,420000 4663900,000000
LYG 2020-10-09 1,440000 1,450000 1,410000 1,410000 5316500,000000
LYG 2020-10-08 1,410000 1,440000 1,400000 1,410000 6790900,000000
LYG 2020-10-07 1,400000 1,410000 1,370000 1,370000 3942500,000000
LYG 2020-10-06 1,390000 1,400000 1,360000 1,360000 5964600,000000
LYG 2020-10-05 1,340000 1,370000 1,330000 1,330000 6053700,000000
LYG 2020-10-02 1,310000 1,370000 1,310000 1,330000 6487800,000000
LYG 2020-10-01 1,310000 1,320000 1,290000 1,290000 4440200,000000
LYG 2020-09-30 1,310000 1,330000 1,300000 1,280000 5908300,000000
LYG 2020-09-29 1,300000 1,320000 1,280000 1,270000 7150600,000000
LYG 2020-09-28 1,300000 1,330000 1,300000 1,290000 9034800,000000
LYG 2020-09-25 1,200000 1,230000 1,200000 1,200000 7276500,000000
LYG 2020-09-24 1,210000 1,230000 1,190000 1,190000 8797900,000000
LYG 2020-09-23 1,220000 1,240000 1,180000 1,170000 7275700,000000
LYG 2020-09-22 1,200000 1,220000 1,180000 1,170000 8511800,000000
LYG 2020-09-21 1,200000 1,210000 1,170000 1,160000 14286100,000000
LYG 2020-09-18 1,280000 1,290000 1,250000 1,250000 8402200,000000
LYG 2020-09-17 1,300000 1,320000 1,290000 1,290000 3685700,000000
LYG 2020-09-16 1,300000 1,340000 1,300000 1,320000 5466900,000000
LYG 2020-09-15 1,310000 1,320000 1,280000 1,280000 7264100,000000
LYG 2020-09-14 1,310000 1,320000 1,290000 1,290000 6368600,000000
LYG 2020-09-11 1,290000 1,290000 1,260000 1,270000 5060800,000000
LYG 2020-09-10 1,330000 1,350000 1,280000 1,260000 7718400,000000
LYG 2020-09-09 1,330000 1,340000 1,310000 1,300000 7082200,000000
LYG 2020-09-08 1,340000 1,340000 1,320000 1,300000 6752700,000000
LYG 2020-09-04 1,390000 1,410000 1,370000 1,370000 6515900,000000
LYG 2020-09-03 1,390000 1,410000 1,360000 1,340000 4849200,000000
LYG 2020-09-02 1,380000 1,410000 1,380000 1,380000 5263400,000000
LYG 2020-09-01 1,410000 1,420000 1,380000 1,370000 6091100,000000
LYG 2020-08-31 1,470000 1,480000 1,430000 1,420000 2245000,000000
LYG 2020-08-28 1,460000 1,490000 1,450000 1,450000 10611800,000000
LYG 2020-08-27 1,440000 1,460000 1,420000 1,400000 3300000,000000
LYG 2020-08-26 1,440000 1,450000 1,430000 1,420000 7194200,000000
LYG 2020-08-25 1,450000 1,460000 1,420000 1,410000 4890400,000000
LYG 2020-08-24 1,420000 1,460000 1,410000 1,430000 5626500,000000
LYG 2020-08-21 1,420000 1,430000 1,410000 1,400000 4503000,000000
LYG 2020-08-20 1,420000 1,460000 1,410000 1,430000 9726500,000000
LYG 2020-08-19 1,450000 1,470000 1,430000 1,410000 3313700,000000
LYG 2020-08-18 1,450000 1,470000 1,440000 1,430000 3914000,000000
LYG 2020-08-17 1,460000 1,470000 1,420000 1,400000 6532500,000000
LYG 2020-08-14 1,460000 1,490000 1,450000 1,440000 3286200,000000
LYG 2020-08-13 1,480000 1,510000 1,460000 1,460000 3239900,000000
LYG 2020-08-12 1,510000 1,520000 1,480000 1,460000 4403100,000000
LYG 2020-08-11 1,480000 1,510000 1,470000 1,460000 6607300,000000
LYG 2020-08-10 1,440000 1,460000 1,430000 1,420000 5229200,000000
LYG 2020-08-07 1,390000 1,430000 1,380000 1,400000 4044700,000000
LYG 2020-08-06 1,410000 1,450000 1,410000 1,400000 5465300,000000
LYG 2020-08-05 1,430000 1,450000 1,420000 1,400000 6591800,000000
LYG 2020-08-04 1,390000 1,430000 1,390000 1,410000 6222400,000000
LYG 2020-08-03 1,370000 1,410000 1,360000 1,370000 7653900,000000
LYG 2020-07-31 1,360000 1,380000 1,310000 1,300000 6575800,000000
LYG 2020-07-30 1,340000 1,350000 1,310000 1,320000 14542600,000000
LYG 2020-07-29 1,450000 1,460000 1,420000 1,420000 5335300,000000
LYG 2020-07-28 1,430000 1,470000 1,420000 1,440000 8173800,000000
LYG 2020-07-27 1,450000 1,450000 1,410000 1,410000 6461900,000000
LYG 2020-07-24 1,480000 1,500000 1,460000 1,440000 4389600,000000
LYG 2020-07-23 1,500000 1,500000 1,470000 1,460000 3998000,000000
LYG 2020-07-22 1,500000 1,510000 1,480000 1,470000 4151000,000000
LYG 2020-07-21 1,500000 1,520000 1,490000 1,480000 3965900,000000
LYG 2020-07-20 1,490000 1,500000 1,480000 1,460000 4839100,000000
LYG 2020-07-17 1,480000 1,500000 1,470000 1,460000 3488200,000000
LYG 2020-07-16 1,480000 1,510000 1,470000 1,460000 5487400,000000
LYG 2020-07-15 1,500000 1,500000 1,470000 1,470000 5407600,000000
LYG 2020-07-14 1,460000 1,480000 1,450000 1,450000 5145800,000000
LYG 2020-07-13 1,500000 1,510000 1,480000 1,470000 8483000,000000
LYG 2020-07-10 1,450000 1,510000 1,450000 1,480000 5010100,000000
LYG 2020-07-09 1,490000 1,500000 1,450000 1,430000 6472300,000000
LYG 2020-07-08 1,490000 1,530000 1,490000 1,510000 5379900,000000
LYG 2020-07-07 1,510000 1,520000 1,480000 1,470000 4151200,000000
LYG 2020-07-06 1,520000 1,540000 1,490000 1,490000 7051500,000000
LYG 2020-07-02 1,530000 1,560000 1,510000 1,520000 6074500,000000
LYG 2020-07-01 1,510000 1,520000 1,470000 1,470000 4902000,000000
LYG 2020-06-30 1,470000 1,510000 1,460000 1,480000 5727500,000000
LYG 2020-06-29 1,470000 1,500000 1,470000 1,470000 5419800,000000
LYG 2020-06-26 1,520000 1,530000 1,460000 1,450000 6837800,000000
LYG 2020-06-25 1,510000 1,560000 1,500000 1,540000 5265000,000000
LYG 2020-06-24 1,570000 1,570000 1,510000 1,490000 9071300,000000
LYG 2020-06-23 1,580000 1,600000 1,570000 1,570000 5782900,000000
LYG 2020-06-22 1,530000 1,550000 1,510000 1,510000 6668000,000000
LYG 2020-06-19 1,580000 1,580000 1,510000 1,510000 5771400,000000
LYG 2020-06-18 1,560000 1,590000 1,550000 1,540000 5946200,000000
LYG 2020-06-17 1,610000 1,620000 1,570000 1,560000 5611300,000000
LYG 2020-06-16 1,670000 1,680000 1,600000 1,610000 13929900,000000
LYG 2020-06-15 1,510000 1,580000 1,500000 1,550000 10002200,000000
LYG 2020-06-12 1,590000 1,600000 1,540000 1,550000 8809800,000000
LYG 2020-06-11 1,590000 1,620000 1,540000 1,520000 11161100,000000
LYG 2020-06-10 1,770000 1,770000 1,720000 1,700000 22723000,000000
LYG 2020-06-09 1,740000 1,780000 1,720000 1,740000 21168200,000000
LYG 2020-06-08 1,850000 1,880000 1,810000 1,830000 11692400,000000
LYG 2020-06-05 1,770000 1,780000 1,740000 1,730000 10955500,000000
LYG 2020-06-04 1,640000 1,680000 1,620000 1,640000 9645500,000000
LYG 2020-06-03 1,610000 1,670000 1,610000 1,630000 6935500,000000
LYG 2020-06-02 1,570000 1,580000 1,540000 1,530000 10133500,000000
LYG 2020-06-01 1,450000 1,500000 1,450000 1,480000 5757900,000000
MA 2022-06-27 331,970001 331,910004 327,145996 328,829987 2810866,000000
MA 2022-06-24 319,220001 330,809601 319,184998 330,500000 4317978,000000
MA 2022-06-23 318,899994 319,980011 313,540009 316,760010 2279862,000000
MA 2022-06-22 313,470001 318,970001 311,420013 316,149994 2671415,000000
MA 2022-06-21 316,049988 320,230011 314,904999 317,399994 3192665,000000
MA 2022-06-17 307,000000 314,135010 303,649994 310,690002 6152710,000000
MA 2022-06-16 316,089996 316,450012 305,102509 308,779999 4527037,000000
MA 2022-06-15 327,410004 330,519989 319,600006 325,390015 2357895,000000
MA 2022-06-14 320,100006 323,999908 319,660004 322,140015 2787521,000000
MA 2022-06-13 322,000000 330,899994 317,920013 319,739990 4825094,000000
MA 2022-06-10 341,329987 344,309998 334,600006 334,750000 3205608,000000
MA 2022-06-09 359,760010 362,184998 348,940002 349,000000 2249579,000000
MA 2022-06-08 365,000000 367,119995 361,049988 362,329987 1709731,000000
MA 2022-06-07 356,929993 364,480011 356,339996 364,019989 2157697,000000
MA 2022-06-06 362,000000 368,309998 358,519989 360,140015 1902055,000000
MA 2022-06-03 359,480011 360,950012 355,769989 357,820007 2031343,000000
MA 2022-06-02 360,489990 365,049988 357,760010 363,079987 2483793,000000
MA 2022-06-01 358,200012 364,440002 354,850006 357,059998 2189987,000000
MA 2022-05-31 353,089996 360,970001 351,140015 357,869995 3382157,000000
MA 2022-05-27 353,390015 357,790009 352,109985 357,779999 2657146,000000
MA 2022-05-26 348,000000 353,250000 346,010010 349,890015 2725039,000000
MA 2022-05-25 340,579987 347,739990 339,209991 344,760010 2814212,000000
MA 2022-05-24 340,579987 344,929993 339,209991 340,649994 1351625,000000
MA 2022-05-23 339,029999 351,299988 339,010010 348,429993 3420837,000000
MA 2022-05-20 335,700012 339,609985 327,690002 336,179993 3050895,000000
MA 2022-05-19 330,000000 336,160004 324,429993 332,220001 4380699,000000
MA 2022-05-18 333,619995 341,600006 333,559998 335,899994 4521381,000000
MA 2022-05-17 340,109985 341,179993 332,529999 338,859985 2531031,000000
MA 2022-05-13 327,670013 335,230011 326,089996 332,799988 3533466,000000
MA 2022-05-12 321,769989 325,579987 312,769989 321,239990 3634299,000000
MA 2022-05-11 325,480011 331,000000 318,549988 325,869995 3759149,000000
MA 2022-05-10 332,309998 333,679993 323,049988 325,329987 4943234,000000
MA 2022-05-09 341,000000 342,390015 324,890015 327,989990 5772410,000000
MA 2022-05-06 346,250000 351,260010 340,779999 347,119995 3209420,000000
MA 2022-05-05 362,100006 367,769989 349,029999 353,369995 3423450,000000
MA 2022-05-04 359,369995 369,239990 353,660004 368,519989 3266733,000000
MA 2022-05-03 361,589996 363,440002 353,440002 357,790009 2566954,000000
MA 2022-05-02 363,000000 364,929993 350,589996 359,040009 3903847,000000
MA 2022-04-29 372,049988 377,119995 361,750000 363,380005 4720215,000000
MA 2022-04-27 357,000000 373,730011 356,000000 361,570007 5702321,000000
MA 2022-04-26 347,940002 350,059998 343,579987 344,109985 2719518,000000
MA 2022-04-25 349,279999 355,059998 347,149994 354,600006 3049740,000000
MA 2022-04-22 360,500000 362,100006 350,609985 351,179993 2920573,000000
MA 2022-04-21 369,480011 375,220001 363,459991 364,440002 3384656,000000
MA 2022-04-20 366,660004 371,890015 363,869995 365,290009 2771020,000000
MA 2022-04-19 356,809998 364,670013 356,070007 363,869995 2801297,000000
MA 2022-04-18 353,989990 360,760010 353,220001 356,799988 1869920,000000
MA 2022-04-14 357,179993 362,950012 356,869995 357,820007 2974931,000000
MA 2022-04-13 344,410004 357,000000 342,869995 355,140015 2719223,000000
MA 2022-04-12 350,000000 354,429993 344,480011 345,799988 4037992,000000
MA 2022-04-11 350,640015 351,500000 345,820007 347,369995 1786285,000000
MA 2022-04-08 347,299988 355,890015 345,640015 352,269989 2058629,000000
MA 2022-04-07 351,179993 352,899994 345,799988 349,549988 2707107,000000
MA 2022-04-06 356,470001 357,079987 349,579987 353,549988 3703362,000000
MA 2022-04-05 363,309998 367,630005 361,929993 363,320007 2070041,000000
MA 2022-04-04 364,250000 369,760010 363,149994 366,910004 2940177,000000
MA 2022-04-01 359,220001 367,890015 358,170013 363,970001 3220698,000000
MA 2022-03-31 359,579987 364,119995 357,359985 357,380005 3787876,000000
MA 2022-03-30 364,010010 368,279999 359,619995 362,239990 2486745,000000
MA 2022-03-29 358,720001 370,709991 357,100006 367,549988 4250256,000000
MA 2022-03-28 348,510010 350,559998 343,519989 350,489990 1930885,000000
MA 2022-03-25 350,410004 351,540009 345,649994 349,019989 1738572,000000
MA 2022-03-24 342,250000 349,399994 340,700012 349,350006 2482416,000000
MA 2022-03-23 343,399994 346,730011 341,750000 342,179993 2184382,000000
MA 2022-03-22 346,779999 353,920013 345,510010 349,529999 4158999,000000
MA 2022-03-21 346,019989 350,000000 342,489990 345,579987 4626075,000000
MA 2022-03-18 346,700012 352,690002 342,519989 350,089996 6748162,000000
MA 2022-03-17 341,600006 346,880005 339,750000 346,440002 3046620,000000
MA 2022-03-16 341,989990 350,940002 336,679993 344,679993 3999770,000000
MA 2022-03-15 332,420013 338,380005 331,209991 335,000000 3367122,000000
MA 2022-03-14 329,100006 336,880005 327,260010 328,589996 3994670,000000
MA 2022-03-11 330,029999 330,970001 324,029999 324,790009 2926446,000000
MA 2022-03-10 321,940002 326,119995 319,750000 324,589996 3142220,000000
MA 2022-03-09 323,149994 329,450012 321,109985 328,130005 3980010,000000
MA 2022-03-08 311,390015 324,730011 305,609985 314,329987 5046960,000000
MA 2022-03-07 329,579987 329,799988 312,109985 312,920013 6059285,000000
MA 2022-03-04 336,899994 338,760010 324,010010 330,760010 4670329,000000
MA 2022-03-03 347,630005 349,470001 340,700012 340,989990 3971349,000000
MA 2022-03-02 342,959991 348,320007 338,690002 344,089996 4903572,000000
MA 2022-03-01 357,850006 361,579987 341,220001 344,480011 5436873,000000
MA 2022-02-28 362,190002 365,359985 355,649994 360,820007 4671189,000000
MA 2022-02-25 367,220001 372,500000 361,790009 369,089996 3817545,000000
MA 2022-02-24 345,940002 370,510010 341,309998 369,380005 7423594,000000
MA 2022-02-23 371,970001 373,559998 360,130005 361,230011 3579010,000000
MA 2022-02-22 365,000000 374,320007 363,799988 368,290009 3553759,000000
MA 2022-02-18 374,510010 374,809998 369,100006 369,950012 4083825,000000
MA 2022-02-17 378,600006 381,290009 372,170013 373,700012 3541973,000000
MA 2022-02-16 374,579987 385,000000 376,779999 382,929993 3261842,000000
MA 2022-02-15 374,579987 383,029999 373,399994 381,540009 5301874,000000
MA 2022-02-14 368,820007 377,290009 366,760010 374,160004 3360644,000000
MA 2022-02-11 377,859985 380,899994 367,750000 369,769989 4333982,000000
MA 2022-02-10 371,720001 380,000000 370,559998 374,390015 3662973,000000
MA 2022-02-09 385,600006 388,450012 380,600006 381,369995 5177422,000000
MA 2022-02-08 377,540009 379,769989 370,540009 374,369995 4585639,000000
MA 2022-02-07 382,200012 382,399994 373,309998 376,130005 4473116,000000
MA 2022-02-04 387,570007 388,149994 376,410004 382,200012 5908354,000000
MA 2022-02-03 388,540009 392,940002 386,489990 390,070007 3980192,000000
MA 2022-02-02 389,290009 399,920013 382,750000 396,750000 5969160,000000
MA 2022-02-01 385,760010 395,480011 382,420013 392,059998 5085909,000000
MA 2022-01-31 378,679993 386,549988 376,380005 386,380005 6164508,000000
MA 2022-01-28 359,049988 382,769989 355,380005 382,510010 8603231,000000
MA 2022-01-27 349,079987 359,600006 334,329987 350,529999 8417289,000000
MA 2022-01-26 343,359985 354,769989 341,250000 344,660004 7007244,000000
MA 2022-01-25 343,320007 347,040009 333,390015 338,760010 6701119,000000
MA 2022-01-24 342,570007 350,100006 330,730011 349,420013 7474532,000000
MA 2022-01-21 362,500000 368,130005 354,109985 355,079987 4777528,000000
MA 2022-01-20 361,829987 373,070007 361,820007 364,000000 5043173,000000
MA 2022-01-19 362,410004 369,299988 359,709991 360,730011 4344012,000000
MA 2022-01-18 370,790009 372,100006 365,200012 366,299988 4933281,000000
MA 2022-01-14 364,320007 374,779999 364,149994 372,140015 4029901,000000
MA 2022-01-13 368,609985 377,609985 368,170013 369,519989 3887753,000000
MA 2022-01-12 368,940002 372,119995 367,089996 367,309998 4023905,000000
MA 2022-01-11 363,529999 368,059998 356,089996 366,290009 4131287,000000
MA 2022-01-10 370,910004 370,910004 348,769989 363,910004 4649927,000000
MA 2022-01-07 366,390015 371,790009 364,109985 369,649994 3668521,000000
MA 2022-01-06 368,690002 374,209991 366,500000 370,000000 4289654,000000
MA 2022-01-05 374,000000 382,480011 372,510010 373,899994 5858782,000000
MA 2022-01-04 371,989990 382,399994 371,649994 375,390015 5443393,000000
MA 2022-01-03 359,790009 372,269989 359,250000 370,950012 4610709,000000
MA 2021-12-31 357,950012 363,380005 356,779999 359,320007 1542738,000000
MA 2021-12-30 362,000000 364,649994 359,109985 360,989990 1493730,000000
MA 2021-12-29 361,779999 363,130005 360,190002 361,290009 1100557,000000
MA 2021-12-28 358,790009 364,140015 358,410004 360,779999 1896311,000000
MA 2021-12-27 360,000000 361,079987 355,600006 360,309998 2634064,000000
MA 2021-12-23 357,540009 362,459991 355,000000 360,589996 2341052,000000
MA 2021-12-22 346,579987 358,619995 347,049988 357,480011 3097977,000000
MA 2021-12-21 340,329987 352,000000 339,369995 350,739990 2978380,000000
MA 2021-12-20 341,239990 343,519989 336,230011 337,019989 4887358,000000
MA 2021-12-17 349,190002 352,790009 344,119995 349,309998 5094773,000000
MA 2021-12-16 351,700012 353,769989 345,119995 352,920013 5325803,000000
MA 2021-12-15 340,000000 346,589996 335,529999 346,350006 3970239,000000
MA 2021-12-14 345,320007 348,209991 337,859985 340,549988 4516310,000000
MA 2021-12-13 349,190002 349,450012 340,329987 345,309998 4353050,000000
MA 2021-12-10 347,000000 350,250000 344,829987 349,920013 3215349,000000
MA 2021-12-09 340,049988 346,529999 339,010010 344,519989 3260845,000000
MA 2021-12-08 339,230011 344,019989 334,100006 342,309998 3623370,000000
MA 2021-12-07 337,299988 342,420013 337,299988 339,510010 4527328,000000
MA 2021-12-06 324,750000 336,760010 322,000000 333,329987 5936851,000000
MA 2021-12-03 320,239990 322,679993 314,000000 322,109985 4590538,000000
MA 2021-12-02 309,589996 322,200012 308,980011 320,350006 6078071,000000
MA 2021-12-01 320,779999 322,000000 306,000000 306,279999 7684553,000000
MA 2021-11-30 318,000000 320,760010 310,109985 314,920013 9787165,000000
MA 2021-11-29 330,010010 331,820007 318,250000 323,010010 6202038,000000
MA 2021-11-26 321,579987 326,820007 319,000000 324,170013 6549696,000000
MA 2021-11-24 326,950012 340,359985 325,019989 340,000000 5985713,000000
MA 2021-11-23 324,959991 329,690002 321,690002 329,000000 6913599,000000
MA 2021-11-22 339,799988 341,480011 319,760010 321,299988 11300477,000000
MA 2021-11-19 346,000000 346,649994 339,130005 339,720001 6874281,000000
MA 2021-11-18 360,730011 362,480011 344,589996 348,220001 6048660,000000
MA 2021-11-17 359,579987 368,000000 351,519989 359,170013 11713256,000000
MA 2021-11-16 364,769989 371,070007 362,000000 369,559998 4536094,000000
MA 2021-11-15 365,140015 371,130005 360,660004 361,359985 4413667,000000
MA 2021-11-12 356,059998 363,839996 355,929993 363,500000 4719520,000000
MA 2021-11-11 358,380005 359,640015 352,570007 354,339996 4470616,000000
MA 2021-11-10 350,100006 359,600006 349,510010 357,700012 6176613,000000
MA 2021-11-09 350,000000 350,200012 339,670013 344,600006 3386797,000000
MA 2021-11-08 348,010010 353,149994 347,660004 349,670013 3671840,000000
MA 2021-11-05 342,440002 350,160004 341,000000 348,790009 7108845,000000
MA 2021-11-04 331,070007 338,609985 329,329987 335,429993 4814617,000000
MA 2021-11-03 328,500000 329,579987 323,339996 329,429993 3882778,000000
MA 2021-11-02 335,130005 335,730011 326,700012 328,480011 4909540,000000
MA 2021-11-01 335,250000 340,899994 332,880005 334,049988 4697379,000000
MA 2021-10-29 331,239990 338,149994 331,109985 335,519989 4553474,000000
MA 2021-10-28 344,170013 350,489990 328,940002 333,029999 9432628,000000
MA 2021-10-27 348,000000 351,119995 333,799988 335,720001 9333009,000000
MA 2021-10-26 363,380005 367,350006 356,859985 357,320007 3288653,000000
MA 2021-10-25 362,459991 364,299988 358,790009 360,859985 2141317,000000
MA 2021-10-22 356,679993 361,640015 354,929993 358,670013 2279404,000000
MA 2021-10-21 354,600006 356,380005 347,279999 356,209991 2411134,000000
MA 2021-10-20 361,700012 362,489990 356,089996 356,769989 2732564,000000
MA 2021-10-19 358,399994 362,260010 357,609985 362,100006 2801384,000000
MA 2021-10-18 353,959991 359,940002 350,230011 358,440002 3194431,000000
MA 2021-10-15 349,000000 356,609985 347,739990 356,000000 4053607,000000
MA 2021-10-14 343,839996 345,720001 340,829987 344,579987 4013437,000000
MA 2021-10-13 346,250000 349,450012 336,980011 342,350006 3329754,000000
MA 2021-10-12 348,649994 349,899994 344,619995 345,339996 2171043,000000
MA 2021-10-11 353,950012 354,880005 346,940002 347,149994 2720707,000000
MA 2021-10-08 356,000000 360,329987 354,220001 354,959991 2335629,000000
MA 2021-10-07 349,000000 357,899994 349,140015 353,910004 2639379,000000
MA 2021-10-06 340,010010 348,880005 339,130005 348,690002 3675078,000000
MA 2021-10-05 347,559998 348,570007 342,929993 343,209991 3954904,000000
MA 2021-10-04 359,929993 360,339996 339,339996 344,200012 7868973,000000
MA 2021-10-01 349,829987 363,179993 347,160004 360,179993 4777390,000000
MA 2021-09-30 354,739990 356,000000 347,390015 347,679993 4392892,000000
MA 2021-09-29 352,809998 357,140015 352,410004 353,190002 2739113,000000
MA 2021-09-28 355,500000 356,000000 349,049988 351,179993 2879464,000000
MA 2021-09-27 357,049988 362,589996 355,160004 356,769989 3276475,000000
MA 2021-09-24 354,029999 359,920013 352,760010 358,160004 3231872,000000
MA 2021-09-23 345,739990 354,779999 345,200012 354,070007 4781608,000000
MA 2021-09-22 339,299988 343,869995 338,540009 343,410004 3235751,000000
MA 2021-09-21 342,200012 343,179993 337,109985 337,380005 2868035,000000
MA 2021-09-20 338,320007 341,109985 335,619995 339,690002 3185283,000000
MA 2021-09-17 344,000000 346,000000 340,769989 343,040009 5502050,000000
MA 2021-09-16 345,410004 347,679993 344,690002 346,309998 3771291,000000
MA 2021-09-15 347,000000 347,529999 342,760010 344,750000 3158931,000000
MA 2021-09-14 349,679993 349,820007 345,250000 345,799988 2866417,000000
MA 2021-09-13 350,000000 351,920013 346,390015 347,820007 3234238,000000
MA 2021-09-10 354,929993 355,000000 347,019989 347,390015 3044845,000000
MA 2021-09-09 350,709991 353,579987 349,920013 351,410004 3707686,000000
MA 2021-09-08 345,000000 352,000000 345,000000 351,040009 4444875,000000
MA 2021-09-07 344,890015 348,000000 343,019989 344,709991 4489022,000000
MA 2021-09-03 339,929993 344,130005 338,929993 340,230011 5169472,000000
MA 2021-09-02 350,510010 350,450012 339,329987 341,279999 7292224,000000
MA 2021-09-01 347,380005 352,049988 347,299988 349,570007 4497515,000000
MA 2021-08-31 352,940002 354,920013 344,700012 346,230011 6750238,000000
MA 2021-08-30 354,799988 358,040009 352,269989 353,049988 3436072,000000
MA 2021-08-27 352,459991 356,500000 351,649994 355,779999 3653633,000000
MA 2021-08-26 358,000000 358,200012 351,799988 352,859985 3618041,000000
MA 2021-08-25 361,959991 362,399994 358,529999 359,100006 2247477,000000
MA 2021-08-24 363,029999 366,100006 361,480011 361,779999 2788874,000000
MA 2021-08-23 357,470001 362,239990 356,750000 361,010010 3419657,000000
MA 2021-08-20 357,359985 358,320007 353,329987 354,989990 4132347,000000
MA 2021-08-19 356,899994 360,010010 354,720001 357,309998 2663232,000000
MA 2021-08-18 361,179993 365,679993 360,589996 360,950012 2717461,000000
MA 2021-08-17 362,000000 364,459991 359,799988 363,230011 2805782,000000
MA 2021-08-16 360,500000 363,809998 356,630005 363,559998 2931861,000000
MA 2021-08-13 362,260010 363,500000 360,630005 362,750000 2282192,000000
MA 2021-08-12 362,570007 363,220001 357,850006 361,980011 3732932,000000
MA 2021-08-11 368,549988 369,950012 363,750000 364,239990 3241213,000000
MA 2021-08-10 372,290009 372,609985 364,149994 367,839996 2987196,000000
MA 2021-08-09 37419,000000 374,500000 368,890015 370,679993 2362113,000000
MA 2021-08-06 371,420013 375,500000 371,019989 374,529999 1987806,000000
MA 2021-08-05 368,200012 371,980011 367,000000 371,940002 2509335,000000
MA 2021-08-04 367,279999 369,260010 363,429993 368,010010 3142463,000000
MA 2021-08-03 376,660004 376,670013 359,579987 367,600006 6077625,000000
MA 2021-08-02 389,299988 389,980011 373,809998 375,260010 3409027,000000
MA 2021-07-30 389,000000 389,000000 383,079987 385,940002 2376960,000000
MA 2021-07-29 387,500000 394,730011 388,000000 388,809998 3721026,000000
MA 2021-07-28 391,619995 391,730011 382,329987 383,440002 3368199,000000
MA 2021-07-27 390,000000 395,279999 385,890015 390,269989 2651824,000000
MA 2021-07-26 391,670013 392,890015 388,269989 392,799988 2254251,000000
MA 2021-07-23 385,089996 394,500000 385,089996 393,260010 3681304,000000
MA 2021-07-22 380,299988 382,859985 377,049988 382,160004 3854006,000000
MA 2021-07-21 380,299988 381,750000 379,640015 380,359985 619153,000000
MA 2021-07-20 367,000000 376,600006 365,299988 374,390015 3539183,000000
MA 2021-07-19 378,000000 378,600006 363,369995 365,450012 6810068,000000
MA 2021-07-16 393,149994 393,450012 385,589996 387,119995 2689774,000000
MA 2021-07-15 390,140015 393,190002 387,450012 390,230011 3082847,000000
MA 2021-07-14 382,980011 391,630005 383,420013 390,799988 4137930,000000
MA 2021-07-13 375,549988 386,510010 375,549988 383,709991 4598001,000000
MA 2021-07-12 375,000000 376,070007 372,079987 375,559998 2602494,000000
MA 2021-07-09 371,850006 373,420013 369,890015 372,940002 2403554,000000
MA 2021-07-08 367,500000 370,589996 365,649994 370,190002 2790602,000000
MA 2021-07-07 376,790009 378,140015 372,470001 373,920013 2875464,000000
MA 2021-07-06 376,649994 378,230011 371,500000 376,119995 2407589,000000
MA 2021-07-02 372,690002 375,470001 372,160004 375,029999 2780434,000000
MA 2021-07-01 366,049988 371,209991 365,779999 370,709991 3010932,000000
MA 2021-06-30 367,950012 370,170013 364,279999 365,089996 2716858,000000
MA 2021-06-29 369,010010 371,359985 367,910004 368,000000 3393381,000000
MA 2021-06-28 380,920013 380,750000 365,119995 367,679993 4733756,000000
MA 2021-06-25 375,450012 379,649994 373,339996 379,609985 3983881,000000
MA 2021-06-24 379,000000 380,059998 372,899994 374,750000 2426023,000000
MA 2021-06-23 378,000000 378,730011 374,299988 375,140015 2135479,000000
MA 2021-06-22 373,989990 378,720001 372,059998 378,040009 3373147,000000
MA 2021-06-21 368,619995 376,390015 366,200012 373,089996 3048613,000000
MA 2021-06-18 362,119995 370,380005 362,070007 367,420013 4162322,000000
MA 2021-06-17 363,500000 369,140015 361,230011 367,290009 2883834,000000
MA 2021-06-16 369,380005 369,380005 361,299988 363,820007 2980892,000000
MA 2021-06-15 367,339996 368,750000 362,779999 368,119995 2933030,000000
MA 2021-06-14 366,000000 366,600006 362,119995 366,519989 2502138,000000
MA 2021-06-11 365,540009 366,850006 363,799988 365,500000 2640353,000000
MA 2021-06-10 364,690002 365,640015 361,959991 364,299988 2376123,000000
MA 2021-06-09 366,940002 369,320007 363,329987 363,329987 2514068,000000
MA 2021-06-08 365,000000 367,670013 363,230011 365,260010 2385904,000000
MA 2021-06-07 367,799988 371,299988 363,309998 364,079987 2093202,000000
MA 2021-06-04 364,309998 366,600006 363,700012 366,019989 2213719,000000
MA 2021-06-03 363,359985 366,649994 361,750000 361,820007 2016571,000000
MA 2021-06-02 363,529999 371,170013 362,899994 366,850006 3486825,000000
MA 2021-06-01 364,480011 365,380005 359,549988 359,790009 3032013,000000
MA 2021-05-28 363,500000 365,410004 360,420013 360,579987 3625914,000000
MA 2021-05-27 364,549988 366,399994 360,540009 362,000000 5416300,000000
MA 2021-05-26 369,000000 369,910004 362,049988 362,649994 3101900,000000
MA 2021-05-25 373,130005 373,750000 366,820007 367,220001 3916300,000000
MA 2021-05-24 370,079987 373,739990 369,640015 372,380005 2351500,000000
MA 2021-05-21 369,140015 372,529999 367,459991 367,600006 2708700,000000
MA 2021-05-20 362,940002 369,410004 362,489990 367,700012 4087500,000000
MA 2021-05-19 357,329987 361,149994 355,369995 360,980011 3577900,000000
MA 2021-05-18 367,000000 369,839996 362,880005 363,070007 3421200,000000
MA 2021-05-17 362,299988 364,059998 358,059998 363,299988 2511600,000000
MA 2021-05-14 363,029999 364,709991 361,489990 363,910004 2959100,000000
MA 2021-05-13 359,329987 362,839996 357,920013 360,019989 2626000,000000
MA 2021-05-12 364,750000 365,380005 355,640015 356,619995 3293200,000000
MA 2021-05-11 361,010010 368,929993 359,269989 367,609985 3073100,000000
MA 2021-05-10 375,790009 376,000000 365,410004 366,339996 3193700,000000
MA 2021-05-07 377,260010 378,640015 373,559998 375,399994 2935900,000000
MA 2021-05-06 371,140015 375,730011 365,700012 375,480011 3787300,000000
MA 2021-05-05 377,929993 377,929993 368,029999 369,140015 2341700,000000
MA 2021-05-04 377,070007 378,209991 371,579987 375,910004 3321200,000000
MA 2021-05-03 385,470001 386,869995 376,850006 379,399994 3344100,000000
MA 2021-04-30 382,859985 385,000000 375,609985 382,059998 4041900,000000
MA 2021-04-29 391,500000 392,390015 383,809998 388,950012 4637100,000000
MA 2021-04-28 390,700012 401,500000 390,700012 395,649994 4065300,000000
MA 2021-04-27 388,220001 390,429993 386,140015 389,070007 2270000,000000
MA 2021-04-26 387,829987 392,940002 387,100006 387,470001 2255000,000000
MA 2021-04-23 384,350006 389,880005 383,459991 387,059998 2294800,000000
MA 2021-04-22 383,079987 389,500000 381,989990 383,359985 3713700,000000
MA 2021-04-21 378,589996 384,100006 376,670013 383,100006 2466300,000000
MA 2021-04-20 380,190002 381,309998 373,559998 376,630005 3135900,000000
MA 2021-04-19 384,899994 387,739990 381,320007 382,160004 3360900,000000
MA 2021-04-16 389,000000 389,100006 383,670013 386,170013 2725500,000000
MA 2021-04-15 381,170013 387,369995 380,970001 386,489990 2942200,000000
MA 2021-04-14 377,000000 380,950012 375,600006 378,320007 2317400,000000
MA 2021-04-13 379,059998 380,100006 376,799988 378,130005 2652800,000000
MA 2021-04-12 378,079987 380,940002 376,179993 379,839996 2896600,000000
MA 2021-04-09 376,079987 380,350006 374,440002 380,079987 2429300,000000
MA 2021-04-08 373,000000 379,309998 372,750000 377,739990 3528400,000000
MA 2021-04-07 369,140015 373,959991 369,000000 370,640015 2958300,000000
MA 2021-04-06 364,899994 370,750000 362,500000 369,130005 2661900,000000
MA 2021-04-05 366,799988 370,519989 364,339996 367,880005 2180300,000000
MA 2021-04-01 357,040009 363,399994 355,239990 362,869995 3701800,000000
MA 2021-03-31 359,589996 361,500000 355,779999 355,630005 4372600,000000
MA 2021-03-30 360,779999 364,570007 357,100006 357,779999 2885800,000000
MA 2021-03-29 364,239990 365,350006 358,609985 362,480011 4054900,000000
MA 2021-03-26 359,929993 366,609985 357,260010 365,709991 2741200,000000
MA 2021-03-25 358,010010 359,470001 354,149994 357,940002 2961800,000000
MA 2021-03-24 357,079987 364,989990 356,000000 359,220001 3550000,000000
MA 2021-03-23 359,299988 359,299988 353,510010 354,850006 3756300,000000
MA 2021-03-22 355,940002 361,649994 354,000000 357,980011 4140400,000000
MA 2021-03-19 364,799988 366,279999 350,140015 356,089996 12224300,000000
MA 2021-03-18 375,029999 375,480011 365,040009 366,559998 7205200,000000
MA 2021-03-17 381,850006 385,100006 375,869995 378,230011 3240900,000000
MA 2021-03-16 382,700012 385,279999 378,690002 381,929993 3445100,000000
MA 2021-03-15 383,309998 387,859985 378,640015 381,309998 4216200,000000
MA 2021-03-12 381,140015 383,929993 379,239990 382,260010 2467500,000000
MA 2021-03-11 385,500000 389,500000 382,600006 383,920013 3729700,000000
MA 2021-03-10 376,600006 384,000000 373,000000 381,250000 4509500,000000
MA 2021-03-09 375,000000 387,320007 372,720001 376,070007 5832800,000000
MA 2021-03-08 362,399994 382,459991 361,790009 370,890015 7213300,000000
MA 2021-03-05 354,920013 361,790009 346,420013 360,450012 4643200,000000
MA 2021-03-04 360,100006 361,630005 344,679993 349,089996 4572000,000000
MA 2021-03-03 360,000000 365,429993 355,450012 359,820007 3692300,000000
MA 2021-03-02 362,000000 366,609985 359,339996 362,390015 3559200,000000
MA 2021-03-01 360,679993 366,450012 359,179993 362,470001 4382900,000000
MA 2021-02-26 357,079987 359,390015 347,119995 353,429993 4868500,000000
MA 2021-02-25 364,559998 367,320007 352,209991 354,149994 5207500,000000
MA 2021-02-24 352,869995 368,790009 350,570007 366,880005 7467400,000000
MA 2021-02-23 340,649994 354,279999 338,410004 350,000000 6326600,000000
MA 2021-02-22 330,000000 344,119995 328,769989 340,260010 4940300,000000
MA 2021-02-19 338,440002 339,000000 331,000000 332,769989 4095800,000000
MA 2021-02-18 334,489990 339,950012 332,839996 338,059998 2393700,000000
MA 2021-02-17 339,040009 340,380005 335,839996 336,929993 2267000,000000
MA 2021-02-16 343,200012 344,000000 338,070007 340,809998 2916900,000000
MA 2021-02-12 341,329987 343,119995 336,700012 340,600006 3025100,000000
MA 2021-02-11 345,500000 349,589996 340,250000 342,459991 5110800,000000
MA 2021-02-10 335,000000 335,470001 332,250000 333,809998 4246300,000000
MA 2021-02-09 335,950012 336,220001 330,000000 333,040009 2993300,000000
MA 2021-02-08 340,000000 341,489990 335,529999 336,630005 2652800,000000
MA 2021-02-05 342,519989 344,329987 337,390015 338,350006 2964800,000000
MA 2021-02-04 335,369995 343,250000 335,059998 340,429993 4537500,000000
MA 2021-02-03 333,839996 336,000000 331,070007 332,429993 4036800,000000
MA 2021-02-02 323,450012 336,160004 323,450012 333,970001 5686000,000000
MA 2021-02-01 320,910004 323,519989 317,579987 321,179993 4930700,000000
MA 2021-01-29 323,799988 325,679993 312,380005 315,910004 7627200,000000
MA 2021-01-28 327,089996 329,000000 321,980011 323,899994 6906400,000000
MA 2021-01-27 320,359985 323,000000 313,119995 315,119995 7449400,000000
MA 2021-01-26 330,000000 330,540009 325,820007 327,309998 3503100,000000
MA 2021-01-25 327,510010 329,950012 317,230011 328,799988 6257700,000000
MA 2021-01-22 330,390015 335,149994 328,910004 328,600006 3846600,000000
MA 2021-01-21 334,410004 336,859985 331,750000 334,040009 3484900,000000
MA 2021-01-20 329,989990 337,929993 329,130005 334,510010 5081000,000000
MA 2021-01-19 326,989990 329,130005 324,660004 325,549988 4625200,000000
MA 2021-01-15 327,540009 329,690002 321,880005 322,880005 7911500,000000
MA 2021-01-14 348,690002 349,579987 326,690002 326,540009 8712200,000000
MA 2021-01-13 349,609985 349,760010 344,230011 345,920013 4125700,000000
MA 2021-01-12 347,079987 348,000000 336,029999 342,510010 4858100,000000
MA 2021-01-11 352,109985 353,420013 347,790009 347,790009 2403000,000000
MA 2021-01-08 351,359985 354,980011 349,489990 353,429993 3371500,000000
MA 2021-01-07 348,950012 352,369995 348,380005 349,450012 3100200,000000
MA 2021-01-06 350,420013 354,029999 344,559998 346,700012 3966800,000000
MA 2021-01-05 348,799988 353,000000 345,440002 346,570007 2990700,000000
MA 2021-01-04 358,000000 358,130005 347,359985 350,630005 4638400,000000
MA 2020-12-31 355,029999 359,410004 353,250000 356,070007 2881700,000000
MA 2020-12-30 348,679993 357,820007 347,209991 354,679993 4200600,000000
MA 2020-12-29 347,779999 348,750000 344,760010 345,809998 2822700,000000
MA 2020-12-28 337,859985 345,589996 336,869995 343,630005 3449100,000000
MA 2020-12-24 330,649994 336,369995 330,350006 335,179993 1308900,000000
MA 2020-12-23 334,130005 335,209991 329,029999 328,420013 2760600,000000
MA 2020-12-22 334,160004 335,220001 331,600006 331,429993 2403100,000000
MA 2020-12-21 333,209991 336,149994 327,239990 333,549988 3642500,000000
MA 2020-12-18 336,510010 341,600006 334,350006 339,500000 8443700,000000
MA 2020-12-17 334,540009 338,329987 333,399994 336,070007 2725500,000000
MA 2020-12-16 333,959991 334,000000 329,250000 331,290009 3393300,000000
MA 2020-12-15 333,160004 335,220001 327,619995 332,829987 3104600,000000
MA 2020-12-14 329,000000 338,750000 327,589996 330,339996 3552400,000000
MA 2020-12-11 327,089996 331,570007 325,529999 326,619995 4179400,000000
MA 2020-12-10 334,649994 335,540009 331,190002 330,709991 3506800,000000
MA 2020-12-09 340,410004 341,709991 334,690002 336,019989 2962600,000000
MA 2020-12-08 338,279999 342,829987 336,700012 339,959991 2224600,000000
MA 2020-12-07 343,359985 347,989990 340,049988 340,119995 2389800,000000
MA 2020-12-04 336,920013 344,350006 335,799988 343,510010 4323600,000000
MA 2020-12-03 338,559998 342,320007 334,119995 334,320007 3080300,000000
MA 2020-12-02 336,779999 340,239990 334,000000 339,390015 2972100,000000
MA 2020-12-01 339,670013 342,630005 337,619995 338,049988 4210400,000000
MA 2020-11-30 337,660004 338,049988 330,179993 335,690002 4276200,000000
MA 2020-11-27 342,829987 342,880005 337,609985 338,239990 1402300,000000
MA 2020-11-25 343,709991 343,709991 339,339996 340,480011 2535200,000000
MA 2020-11-24 336,910004 344,109985 334,119995 341,549988 3529700,000000
MA 2020-11-23 326,209991 333,200012 324,369995 331,230011 3219000,000000
MA 2020-11-20 334,779999 335,160004 323,000000 322,209991 4142400,000000
MA 2020-11-19 335,489990 339,160004 331,420013 333,059998 2718700,000000
MA 2020-11-18 336,529999 340,950012 334,859985 335,119995 3203400,000000
MA 2020-11-17 333,170013 337,769989 330,720001 335,679993 3412700,000000
MA 2020-11-16 341,799988 342,649994 333,170013 334,630005 3312800,000000
MA 2020-11-13 330,299988 336,109985 327,339996 334,209991 2393700,000000
MA 2020-11-12 329,059998 333,089996 326,299988 327,489990 3207700,000000
MA 2020-11-11 337,410004 337,700012 331,070007 331,579987 2969900,000000
MA 2020-11-10 339,989990 345,859985 333,440002 333,959991 5330400,000000
MA 2020-11-09 346,920013 357,000000 340,899994 343,720001 10933700,000000
MA 2020-11-06 315,980011 316,489990 310,089996 312,869995 2978500,000000
MA 2020-11-05 315,140015 319,350006 313,579987 315,750000 3794400,000000
MA 2020-11-04 305,089996 312,720001 302,239990 306,450012 4790100,000000
MA 2020-11-03 294,450012 300,339996 291,779999 294,670013 4097700,000000
MA 2020-11-02 294,239990 294,839996 288,119995 289,260010 5094900,000000
MA 2020-10-30 289,850006 291,850006 281,200012 287,929993 6892800,000000
MA 2020-10-29 293,200012 295,299988 287,549988 292,459991 9582300,000000
MA 2020-10-28 301,690002 302,000000 288,600006 290,670013 11518200,000000
MA 2020-10-27 318,899994 319,559998 312,359985 316,329987 4314900,000000
MA 2020-10-26 326,410004 327,239990 314,230011 317,279999 5173300,000000
MA 2020-10-23 335,690002 335,690002 328,309998 328,799988 2945400,000000
MA 2020-10-22 333,369995 335,380005 329,250000 332,779999 2256000,000000
MA 2020-10-21 332,489990 336,320007 331,299988 332,600006 2725300,000000
MA 2020-10-20 333,040009 336,799988 331,679993 330,910004 2677800,000000
MA 2020-10-19 340,119995 341,299988 330,429993 330,859985 2937600,000000
MA 2020-10-16 340,000000 344,980011 339,230011 338,570007 3324600,000000
MA 2020-10-15 338,299988 339,609985 332,820007 337,739990 3727300,000000
MA 2020-10-14 345,760010 347,190002 341,190002 341,859985 2234300,000000
MA 2020-10-13 351,429993 351,500000 345,019989 344,989990 2523800,000000
MA 2020-10-12 355,000000 355,000000 350,820007 351,179993 2942900,000000
MA 2020-10-09 347,989990 353,359985 347,000000 351,529999 3116500,000000
MA 2020-10-08 345,010010 347,690002 344,239990 344,299988 1991800,000000
MA 2020-10-07 341,779999 344,649994 340,339996 342,660004 3068200,000000
MA 2020-10-06 342,059998 346,359985 336,220001 336,209991 2553400,000000
MA 2020-10-05 341,679993 343,250000 338,970001 342,010010 2081600,000000
MA 2020-10-02 338,269989 342,609985 336,010010 337,609985 2184600,000000
MA 2020-10-01 342,239990 346,700012 340,279999 342,130005 2503600,000000
MA 2020-09-30 336,700012 343,649994 336,420013 336,950012 3285200,000000
MA 2020-09-29 338,390015 340,720001 335,820007 335,019989 2679500,000000
MA 2020-09-28 336,609985 340,570007 335,809998 337,170013 3122500,000000
MA 2020-09-25 325,649994 333,480011 322,100006 330,579987 3077500,000000
MA 2020-09-24 323,200012 330,779999 321,179993 327,019989 3706300,000000
MA 2020-09-23 334,839996 335,170013 323,470001 323,359985 2893900,000000
MA 2020-09-22 329,510010 336,029999 325,109985 334,100006 3375300,000000
MA 2020-09-21 329,470001 331,670013 320,809998 326,670013 4466000,000000
MA 2020-09-18 338,209991 341,140015 333,369995 334,049988 4006000,000000
MA 2020-09-17 337,140015 343,720001 336,000000 338,200012 3713000,000000
MA 2020-09-16 341,279999 346,040009 339,790009 340,619995 3049000,000000
MA 2020-09-15 342,739990 343,929993 338,529999 337,920013 2396400,000000
MA 2020-09-14 334,970001 340,000000 334,019989 337,380005 3416100,000000
MA 2020-09-11 334,709991 334,709991 327,309998 328,959991 2920400,000000
MA 2020-09-10 342,500000 345,130005 331,140015 331,679993 2845900,000000
MA 2020-09-09 337,390015 342,760010 332,369995 338,410004 3344900,000000
MA 2020-09-08 328,760010 335,709991 326,899994 328,690002 4425700,000000
MA 2020-09-04 343,000000 346,989990 326,549988 333,799988 6571200,000000
MA 2020-09-03 358,470001 358,940002 341,260010 342,600006 6297400,000000
MA 2020-09-02 357,390015 361,600006 356,279999 359,399994 4127200,000000
MA 2020-09-01 357,709991 359,440002 353,559998 355,609985 4409600,000000
MA 2020-08-31 366,630005 366,630005 357,690002 356,899994 3948200,000000
MA 2020-08-28 357,480011 367,250000 356,160004 364,799988 3544700,000000
MA 2020-08-27 351,730011 358,000000 350,579987 354,709991 3811700,000000
MA 2020-08-26 348,000000 352,290009 345,500000 349,750000 3512000,000000
MA 2020-08-25 344,709991 348,459991 343,329987 346,399994 2862700,000000
MA 2020-08-24 339,359985 343,829987 338,750000 342,399994 2753900,000000
MA 2020-08-21 338,000000 338,799988 335,970001 335,880005 2680900,000000
MA 2020-08-20 330,190002 338,000000 330,190002 336,100006 2966000,000000
MA 2020-08-19 330,040009 334,459991 330,000000 331,200012 3421000,000000
MA 2020-08-18 330,200012 331,399994 326,350006 329,799988 3021700,000000
MA 2020-08-17 327,000000 331,230011 326,679993 329,040009 2904100,000000
MA 2020-08-14 325,670013 327,640015 324,809998 325,619995 1444900,000000
MA 2020-08-13 325,929993 329,829987 325,619995 325,010010 2526700,000000
MA 2020-08-12 328,660004 331,399994 326,200012 326,450012 3125900,000000
MA 2020-08-11 325,000000 334,549988 323,579987 327,350006 5273300,000000
MA 2020-08-10 327,190002 329,739990 321,859985 321,709991 3752100,000000
MA 2020-08-07 328,000000 328,329987 323,929993 326,839996 3662500,000000
MA 2020-08-06 327,399994 331,220001 325,899994 328,950012 4839800,000000
MA 2020-08-05 316,369995 329,679993 315,869995 326,820007 5677200,000000
MA 2020-08-04 312,500000 315,690002 311,100006 313,250000 3409200,000000
MA 2020-08-03 311,000000 313,500000 309,299988 311,459991 3907800,000000
MA 2020-07-31 310,000000 310,089996 305,609985 307,420013 4684400,000000
MA 2020-07-30 304,000000 312,820007 303,040009 307,880005 3941600,000000
MA 2020-07-29 304,500000 311,660004 304,119995 308,179993 3542400,000000
MA 2020-07-28 308,500000 310,200012 306,029999 305,220001 2116300,000000
MA 2020-07-27 307,059998 310,000000 306,019989 307,739990 2311600,000000
MA 2020-07-24 306,480011 310,730011 304,540009 305,809998 2500300,000000
MA 2020-07-23 313,549988 317,239990 308,720001 308,779999 3118500,000000
MA 2020-07-22 308,130005 313,570007 308,130005 312,239990 3303100,000000
MA 2020-07-21 313,000000 314,049988 306,299988 306,489990 3562100,000000
MA 2020-07-20 301,920013 314,989990 301,920013 310,829987 5279400,000000
MA 2020-07-17 301,730011 305,239990 299,410004 302,959991 3169800,000000
MA 2020-07-16 302,970001 303,529999 298,910004 298,269989 3312100,000000
MA 2020-07-15 303,000000 306,769989 301,390015 304,619995 5257300,000000
MA 2020-07-14 292,000000 299,100006 288,649994 297,869995 4795900,000000
MA 2020-07-13 297,859985 298,619995 290,019989 289,130005 4853700,000000
MA 2020-07-10 294,000000 296,959991 291,500000 294,609985 3030900,000000
MA 2020-07-09 299,619995 300,720001 290,559998 293,529999 5042800,000000
MA 2020-07-08 300,910004 301,540009 297,399994 299,070007 4115000,000000
MA 2020-07-07 303,190002 307,790009 299,399994 298,429993 3633100,000000
MA 2020-07-06 306,649994 307,320007 303,170013 304,059998 3013300,000000
MA 2020-07-02 304,329987 306,890015 301,309998 300,929993 3290100,000000
MA 2020-07-01 295,959991 303,269989 295,119995 299,679993 3801300,000000
MA 2020-06-30 293,089996 296,600006 291,010010 294,239990 4283500,000000
MA 2020-06-29 291,339996 293,149994 285,149994 291,480011 3642200,000000
MA 2020-06-26 296,880005 298,109985 289,170013 287,910004 4922500,000000
MA 2020-06-25 294,160004 298,390015 290,670013 296,540009 3294800,000000
MA 2020-06-24 305,000000 305,519989 293,059998 292,559998 5086000,000000
MA 2020-06-23 307,029999 310,429993 304,420013 305,359985 3801500,000000
MA 2020-06-22 299,600006 304,950012 297,730011 302,940002 3489200,000000
MA 2020-06-19 309,500000 309,500000 296,500000 295,040009 4533500,000000
MA 2020-06-18 301,829987 305,100006 300,500000 303,339996 2776600,000000
MA 2020-06-17 305,000000 307,480011 303,079987 302,260010 2566400,000000
MA 2020-06-16 305,910004 309,089996 300,109985 302,980011 4013100,000000
MA 2020-06-15 290,000000 298,920013 288,750000 295,700012 5932900,000000
MA 2020-06-12 298,790009 299,989990 290,890015 296,320007 4512200,000000
MA 2020-06-11 305,010010 306,489990 291,059998 289,809998 6505300,000000
MA 2020-06-10 312,390015 316,059998 310,290009 311,600006 4089000,000000
MA 2020-06-09 309,779999 313,470001 308,200012 309,950012 3314800,000000
MA 2020-06-08 311,059998 313,579987 307,049988 308,880005 3724300,000000
MA 2020-06-05 306,809998 312,179993 305,649994 310,339996 5058200,000000
MA 2020-06-04 305,440002 306,619995 299,339996 299,880005 4147700,000000
MA 2020-06-03 305,480011 308,109985 302,209991 305,549988 3429700,000000
MA 2020-06-02 304,989990 306,109985 301,690002 302,089996 4131300,000000
MA 2020-06-01 300,799988 303,059998 297,899994 299,910004 2841800,000000
MCD 2022-06-27 247,899994 248,764999 246,619995 247,029999 2059304,000000
MCD 2022-06-24 245,259995 248,000000 244,550003 247,899994 3104842,000000
MCD 2022-06-23 243,699997 245,085007 240,455002 243,580002 1877992,000000
MCD 2022-06-22 238,789993 244,529999 238,360001 243,059998 3054788,000000
MCD 2022-06-21 236,220001 240,095993 234,139999 239,589996 3246909,000000
MCD 2022-06-17 234,220001 235,490005 232,169998 234,380005 7236261,000000
MCD 2022-06-16 236,080002 237,322296 233,820007 235,190002 3271652,000000
MCD 2022-06-15 239,860001 241,580002 236,119995 238,899994 3152171,000000
MCD 2022-06-14 239,960007 242,899994 238,639999 238,759995 3561898,000000
MCD 2022-06-13 232,789993 240,100006 232,720001 238,470001 4697049,000000
MCD 2022-06-10 239,179993 239,509995 237,160004 237,380005 1868440,000000
MCD 2022-06-09 243,619995 245,990005 242,059998 242,160004 2248372,000000
MCD 2022-06-08 247,899994 248,479996 244,939804 245,610001 2101295,000000
MCD 2022-06-07 246,000000 249,759995 245,529999 248,940002 2781953,000000
MCD 2022-06-06 249,080002 249,520004 247,330002 248,070007 1508441,000000
MCD 2022-06-03 248,429993 250,270004 248,169998 248,360001 1837630,000000
MCD 2022-06-02 249,600006 250,500000 246,240005 250,380005 2052896,000000
MCD 2022-06-01 253,190002 253,419998 248,220001 249,279999 2264141,000000
MCD 2022-05-31 250,000000 254,279999 248,679993 252,210007 3918251,000000
MCD 2022-05-27 249,500000 251,869995 248,779999 251,869995 1960433,000000
MCD 2022-05-26 246,000000 249,330002 245,770004 248,089996 1940484,000000
MCD 2022-05-25 242,580002 245,699997 241,589996 244,009995 2641667,000000
MCD 2022-05-24 242,580002 244,960007 241,589996 243,490005 1066496,000000
MCD 2022-05-23 235,759995 238,860001 233,570007 238,000000 3053463,000000
MCD 2022-05-20 231,380005 234,059998 228,589996 233,910004 3001778,000000
MCD 2022-05-19 229,500000 232,149994 228,389999 229,000000 3518259,000000
MCD 2022-05-18 239,460007 240,050003 230,369995 231,050003 3946143,000000
MCD 2022-05-17 246,000000 247,080002 239,460007 241,630005 3204782,000000
MCD 2022-05-13 247,149994 247,179993 242,279999 245,039993 3255435,000000
MCD 2022-05-12 245,320007 246,279999 241,199997 244,190002 2857068,000000
MCD 2022-05-11 245,270004 246,789993 243,210007 244,429993 2550954,000000
MCD 2022-05-10 248,990005 250,880005 244,929993 245,679993 2983071,000000
MCD 2022-05-09 247,000000 249,899994 246,889999 247,490005 2916524,000000
MCD 2022-05-06 248,190002 252,449997 247,699997 250,779999 2808556,000000
MCD 2022-05-05 252,889999 254,490005 246,779999 248,919998 2840979,000000
MCD 2022-05-04 246,160004 254,779999 246,160004 254,320007 3135629,000000
MCD 2022-05-03 247,389999 247,839996 242,279999 245,869995 2358808,000000
MCD 2022-05-02 250,860001 251,550003 242,259995 246,639999 3416507,000000
MCD 2022-04-29 254,279999 254,850006 248,800003 249,160004 3387716,000000
MCD 2022-04-27 247,979996 250,960007 247,080002 247,139999 2706541,000000
MCD 2022-04-26 250,130005 252,410004 248,330002 248,580002 2811069,000000
MCD 2022-04-25 249,449997 253,130005 247,929993 252,880005 2459394,000000
MCD 2022-04-22 255,000000 254,960007 249,940002 250,169998 2616690,000000
MCD 2022-04-21 257,649994 259,609985 254,880005 255,250000 2435226,000000
MCD 2022-04-20 256,000000 257,790009 254,820007 255,850006 2205590,000000
MCD 2022-04-19 250,039993 255,960007 250,039993 255,399994 2298236,000000
MCD 2022-04-18 249,630005 252,380005 249,639999 251,059998 1426539,000000
MCD 2022-04-14 251,330002 253,729996 250,429993 250,509995 2033005,000000
MCD 2022-04-13 249,360001 251,660004 249,020004 251,330002 1901023,000000
MCD 2022-04-12 250,729996 252,289993 248,839996 249,169998 2421663,000000
MCD 2022-04-11 251,250000 252,940002 249,929993 250,449997 2233066,000000
MCD 2022-04-08 253,039993 255,070007 250,919998 251,460007 2385484,000000
MCD 2022-04-07 250,789993 255,479996 249,539993 254,360001 3874641,000000
MCD 2022-04-06 247,639999 252,380005 245,979996 251,460007 2756023,000000
MCD 2022-04-05 246,100006 249,740005 245,429993 248,509995 2522105,000000
MCD 2022-04-04 246,789993 247,259995 242,380005 246,830002 2454788,000000
MCD 2022-04-01 248,119995 249,429993 246,179993 249,250000 1942664,000000
MCD 2022-03-31 249,720001 251,350006 247,279999 247,279999 3793360,000000
MCD 2022-03-30 247,509995 250,500000 247,509995 249,029999 2154557,000000
MCD 2022-03-29 246,350006 248,649994 244,770004 248,169998 2589213,000000
MCD 2022-03-28 241,910004 242,949997 239,860001 242,940002 1959949,000000
MCD 2022-03-25 240,539993 241,850006 239,460007 241,580002 2134323,000000
MCD 2022-03-24 237,559998 241,039993 236,509995 240,259995 2337419,000000
MCD 2022-03-23 237,130005 238,009995 235,949997 236,119995 2138773,000000
MCD 2022-03-22 237,039993 238,440002 236,470001 238,119995 2933516,000000
MCD 2022-03-21 239,580002 240,089996 234,070007 235,320007 3690905,000000
MCD 2022-03-18 237,229996 239,190002 235,990005 238,919998 5314899,000000
MCD 2022-03-17 236,440002 237,470001 234,539993 237,470001 3577241,000000
MCD 2022-03-16 234,869995 238,210007 234,360001 238,139999 4139183,000000
MCD 2022-03-15 227,979996 234,570007 227,979996 232,570007 4989454,000000
MCD 2022-03-14 226,779999 228,440002 223,160004 226,179993 4289915,000000
MCD 2022-03-11 224,740005 229,110001 224,199997 226,869995 5922442,000000
MCD 2022-03-10 220,199997 222,050003 217,679993 222,000000 4537639,000000
MCD 2022-03-09 226,789993 227,250000 222,009995 222,470001 5532458,000000
MCD 2022-03-08 224,330002 229,740005 222,199997 222,789993 5246039,000000
MCD 2022-03-07 234,309998 234,309998 224,190002 224,330002 5344595,000000
MCD 2022-03-04 234,619995 236,389999 231,660004 235,809998 3575880,000000
MCD 2022-03-03 241,009995 242,339996 235,710007 236,649994 4703726,000000
MCD 2022-03-02 240,850006 242,740005 239,610001 240,940002 4353244,000000
MCD 2022-03-01 242,300003 243,600006 238,300003 239,630005 3910242,000000
MCD 2022-02-28 244,440002 245,720001 242,360001 244,770004 4215989,000000
MCD 2022-02-25 246,000000 249,529999 243,630005 249,449997 3974105,000000
MCD 2022-02-24 242,929993 245,559998 239,610001 245,029999 4849456,000000
MCD 2022-02-23 253,529999 253,850006 247,080002 247,789993 3476518,000000
MCD 2022-02-22 250,009995 254,699997 249,600006 252,699997 3975998,000000
MCD 2022-02-18 250,339996 252,289993 250,009995 250,600006 2813521,000000
MCD 2022-02-17 251,479996 252,880005 250,000000 250,929993 2830658,000000
MCD 2022-02-16 254,820007 254,600006 251,199997 253,089996 2233975,000000
MCD 2022-02-15 254,820007 256,890015 253,559998 253,809998 1804822,000000
MCD 2022-02-14 255,910004 256,250000 251,679993 253,389999 2716493,000000
MCD 2022-02-11 256,869995 258,760010 254,729996 255,160004 3592116,000000
MCD 2022-02-10 258,600006 260,420013 255,970001 256,869995 2362288,000000
MCD 2022-02-09 261,989990 262,880005 259,410004 259,859985 2358865,000000
MCD 2022-02-08 260,500000 262,380005 259,100006 260,079987 2670011,000000
MCD 2022-02-07 261,000000 261,579987 259,170013 259,850006 1858514,000000
MCD 2022-02-04 259,869995 261,730011 257,790009 260,059998 1546054,000000
MCD 2022-02-03 262,000000 262,799988 260,070007 260,640015 2241911,000000
MCD 2022-02-02 258,829987 262,600006 258,489990 262,279999 1809416,000000
MCD 2022-02-01 259,750000 259,890015 255,580002 258,989990 1935056,000000
MCD 2022-01-31 255,020004 259,500000 254,440002 259,450012 2090434,000000
MCD 2022-01-28 250,000000 256,350006 247,160004 256,089996 3820708,000000
MCD 2022-01-27 253,000000 252,429993 245,389999 248,740005 5091364,000000
MCD 2022-01-26 253,000000 254,210007 247,860001 249,850006 3646356,000000
MCD 2022-01-25 250,830002 252,529999 247,070007 250,679993 3767145,000000
MCD 2022-01-24 252,380005 253,919998 247,770004 253,610001 5155195,000000
MCD 2022-01-21 254,039993 258,459991 253,679993 254,589996 3572594,000000
MCD 2022-01-20 256,619995 258,109985 252,899994 253,130005 2602190,000000
MCD 2022-01-19 257,549988 257,950012 255,080002 255,220001 2031834,000000
MCD 2022-01-18 256,959991 257,100006 254,330002 256,480011 3076437,000000
MCD 2022-01-14 261,140015 261,239990 257,160004 257,709991 3460060,000000
MCD 2022-01-13 261,410004 263,850006 260,600006 261,410004 2371250,000000
MCD 2022-01-12 263,369995 263,950012 260,299988 260,920013 2331485,000000
MCD 2022-01-11 263,489990 264,010010 260,320007 262,119995 2550515,000000
MCD 2022-01-10 266,709991 266,720001 262,010010 264,410004 2238784,000000
MCD 2022-01-07 268,559998 270,170013 267,000000 267,059998 1719239,000000
MCD 2022-01-06 268,119995 270,760010 267,809998 269,690002 2215772,000000
MCD 2022-01-05 269,299988 270,279999 266,899994 267,190002 2321697,000000
MCD 2022-01-04 269,500000 271,149994 268,269989 268,510010 2503817,000000
MCD 2022-01-03 269,489990 270,730011 265,559998 268,579987 2255192,000000
MCD 2021-12-31 268,000000 269,119995 267,209991 268,070007 1465651,000000
MCD 2021-12-30 269,000000 269,260010 266,700012 267,209991 1655595,000000
MCD 2021-12-29 268,450012 269,720001 267,950012 268,489990 984597,000000
MCD 2021-12-28 267,579987 269,220001 267,250000 267,880005 1276040,000000
MCD 2021-12-27 266,470001 268,260010 266,000000 268,239990 1457835,000000
MCD 2021-12-23 265,920013 267,369995 265,450012 265,950012 1429915,000000
MCD 2021-12-22 264,320007 265,380005 264,070007 264,940002 1374208,000000
MCD 2021-12-21 264,290009 266,480011 263,420013 264,390015 2579865,000000
MCD 2021-12-20 259,630005 261,959991 258,429993 261,730011 2662016,000000
MCD 2021-12-17 264,000000 264,850006 260,880005 261,700012 5053727,000000
MCD 2021-12-16 265,559998 266,890015 264,089996 265,549988 2150297,000000
MCD 2021-12-15 262,160004 265,670013 261,410004 264,519989 1991106,000000
MCD 2021-12-14 263,000000 263,589996 261,750000 262,519989 2241669,000000
MCD 2021-12-13 264,220001 265,850006 262,420013 263,089996 2878394,000000
MCD 2021-12-10 263,880005 265,269989 262,429993 264,970001 2313410,000000
MCD 2021-12-09 259,500000 263,100006 258,359985 262,339996 2531132,000000
MCD 2021-12-08 260,000000 262,809998 259,100006 259,559998 2315194,000000
MCD 2021-12-07 256,950012 260,380005 256,450012 259,910004 2486947,000000
MCD 2021-12-06 252,399994 256,929993 252,369995 255,789993 3376666,000000
MCD 2021-12-03 250,320007 250,679993 247,570007 249,330002 2720762,000000
MCD 2021-12-02 245,660004 250,300003 245,070007 248,770004 2245301,000000
MCD 2021-12-01 245,759995 250,899994 244,110001 244,179993 3180075,000000
MCD 2021-11-30 247,380005 247,899994 243,949997 244,600006 3398979,000000
MCD 2021-11-29 251,850006 252,320007 249,830002 250,300003 1987028,000000
MCD 2021-11-26 252,509995 253,149994 248,300003 250,009995 2557702,000000
MCD 2021-11-24 254,500000 257,760010 254,050003 257,109985 1863060,000000
MCD 2021-11-23 254,809998 255,789993 253,050003 255,649994 2620160,000000
MCD 2021-11-22 252,669998 255,449997 252,210007 253,479996 2383546,000000
MCD 2021-11-19 253,289993 253,320007 250,229996 251,949997 2173770,000000
MCD 2021-11-18 253,160004 253,490005 251,100006 253,479996 1750927,000000
MCD 2021-11-17 252,410004 253,339996 250,520004 252,690002 1347607,000000
MCD 2021-11-16 253,500000 254,190002 252,380005 252,460007 1793960,000000
MCD 2021-11-15 250,669998 253,759995 250,669998 252,940002 1682724,000000
MCD 2021-11-12 250,149994 251,009995 248,889999 250,669998 1622357,000000
MCD 2021-11-11 253,330002 253,380005 249,259995 250,160004 1461990,000000
MCD 2021-11-10 250,809998 253,699997 250,809998 253,130005 1427864,000000
MCD 2021-11-09 252,910004 253,690002 250,460007 252,649994 1650402,000000
MCD 2021-11-08 254,779999 255,649994 251,929993 253,100006 1999491,000000
MCD 2021-11-05 254,690002 257,529999 254,619995 254,710007 3183634,000000
MCD 2021-11-04 251,119995 254,160004 250,429993 253,460007 2288062,000000
MCD 2021-11-03 247,990005 251,130005 247,910004 250,399994 2042436,000000
MCD 2021-11-02 251,759995 252,149994 248,160004 249,240005 2057132,000000
MCD 2021-11-01 245,800003 251,690002 245,350006 250,580002 3710147,000000
MCD 2021-10-29 243,000000 246,089996 242,589996 245,550003 3251283,000000
MCD 2021-10-28 243,399994 246,059998 242,570007 245,500000 3345574,000000
MCD 2021-10-27 241,050003 244,619995 239,550003 242,729996 5189325,000000
MCD 2021-10-26 237,470001 238,399994 236,160004 236,419998 2977859,000000
MCD 2021-10-25 239,229996 239,240005 236,559998 237,339996 3176278,000000
MCD 2021-10-22 240,710007 242,240005 238,000000 238,440002 3209432,000000
MCD 2021-10-21 240,169998 241,910004 239,380005 241,399994 2650382,000000
MCD 2021-10-20 240,399994 242,649994 239,289993 239,720001 3037069,000000
MCD 2021-10-19 243,220001 243,899994 241,559998 242,770004 2014412,000000
MCD 2021-10-18 242,419998 243,449997 241,160004 242,259995 2068919,000000
MCD 2021-10-15 245,240005 246,360001 241,990005 242,250000 2564768,000000
MCD 2021-10-14 242,880005 245,410004 242,059998 244,550003 2416624,000000
MCD 2021-10-13 243,270004 243,669998 239,910004 242,649994 3116865,000000
MCD 2021-10-12 247,729996 248,389999 244,190002 244,520004 2014428,000000
MCD 2021-10-11 248,100006 249,139999 246,389999 246,580002 1503366,000000
MCD 2021-10-08 249,250000 249,630005 247,130005 247,699997 1600253,000000
MCD 2021-10-07 248,000000 249,869995 247,679993 248,320007 2208563,000000
MCD 2021-10-06 244,559998 247,160004 243,059998 247,100006 2101610,000000
MCD 2021-10-05 243,970001 246,880005 243,009995 245,220001 2459941,000000
MCD 2021-10-04 242,059998 244,809998 241,960007 243,080002 2178391,000000
MCD 2021-10-01 243,070007 244,690002 240,279999 242,929993 1961096,000000
MCD 2021-09-30 244,770004 245,419998 240,820007 241,110001 2974800,000000
MCD 2021-09-29 244,380005 245,710007 243,149994 244,279999 1716999,000000
MCD 2021-09-28 247,289993 247,710007 242,910004 243,770004 2976875,000000
MCD 2021-09-27 246,000000 248,899994 245,000000 248,110001 2463182,000000
MCD 2021-09-24 246,639999 247,309998 245,240005 246,419998 2448328,000000
MCD 2021-09-23 243,740005 245,940002 243,529999 244,779999 2706175,000000
MCD 2021-09-22 241,800003 245,830002 241,460007 243,130005 3337414,000000
MCD 2021-09-21 240,000000 242,279999 239,399994 240,500000 1962755,000000
MCD 2021-09-20 239,880005 241,960007 236,649994 239,089996 4234969,000000
MCD 2021-09-17 243,839996 244,619995 241,880005 242,490005 4556153,000000
MCD 2021-09-16 240,289993 243,589996 239,949997 243,210007 3041949,000000
MCD 2021-09-15 240,470001 241,250000 238,179993 240,979996 2100244,000000
MCD 2021-09-14 241,729996 242,250000 239,529999 241,130005 1934511,000000
MCD 2021-09-13 240,830002 241,800003 239,869995 241,210007 2294796,000000
MCD 2021-09-10 240,320007 241,320007 239,039993 239,179993 2011386,000000
MCD 2021-09-09 238,419998 241,429993 237,789993 238,610001 2982905,000000
MCD 2021-09-08 236,800003 239,410004 236,000000 238,619995 2051505,000000
MCD 2021-09-07 238,610001 238,610001 235,979996 236,190002 1721799,000000
MCD 2021-09-03 238,389999 239,649994 237,509995 238,820007 1320647,000000
MCD 2021-09-02 239,199997 239,949997 238,410004 239,869995 2134660,000000
MCD 2021-09-01 237,880005 239,039993 237,229996 238,149994 1965895,000000
MCD 2021-08-31 235,750000 237,699997 234,669998 237,460007 2932330,000000
MCD 2021-08-30 237,339996 237,750000 235,889999 236,589996 2216115,000000
MCD 2021-08-27 237,429993 238,369995 236,610001 237,389999 1754045,000000
MCD 2021-08-26 238,789993 238,910004 235,919998 236,949997 1982107,000000
MCD 2021-08-25 237,929993 239,539993 238,089996 238,830002 1502455,000000
MCD 2021-08-24 240,389999 240,339996 238,320007 238,429993 1534284,000000
MCD 2021-08-23 239,460007 240,070007 237,990005 239,660004 1783205,000000
MCD 2021-08-20 236,960007 239,389999 236,350006 238,490005 1460096,000000
MCD 2021-08-19 236,679993 238,119995 236,070007 237,229996 1400930,000000
MCD 2021-08-18 239,440002 239,729996 237,779999 238,080002 2212806,000000
MCD 2021-08-17 240,350006 240,839996 238,210007 240,279999 1583937,000000
MCD 2021-08-16 239,000000 241,050003 238,559998 240,970001 2082647,000000
MCD 2021-08-13 236,789993 239,000000 236,270004 238,820007 1617986,000000
MCD 2021-08-12 236,000000 236,740005 235,050003 236,669998 1491013,000000
MCD 2021-08-11 234,190002 235,929993 233,750000 235,550003 1745312,000000
MCD 2021-08-10 235,100006 235,100006 233,039993 233,449997 1946455,000000
MCD 2021-08-09 23579,000000 236,070007 234,029999 234,679993 2093074,000000
MCD 2021-08-06 236,679993 237,139999 235,679993 236,259995 1526910,000000
MCD 2021-08-05 235,740005 236,770004 234,350006 236,419998 2061593,000000
MCD 2021-08-04 236,449997 236,600006 233,050003 234,830002 2197298,000000
MCD 2021-08-03 239,559998 239,789993 235,250000 236,949997 3286250,000000
MCD 2021-08-02 244,240005 244,679993 239,690002 240,100006 2686514,000000
MCD 2021-07-30 243,850006 245,380005 242,639999 242,710007 2177826,000000
MCD 2021-07-29 243,320007 245,190002 242,979996 244,020004 2425801,000000
MCD 2021-07-28 242,500000 243,800003 239,350006 241,779999 4808516,000000
MCD 2021-07-27 244,169998 247,050003 244,070007 246,350006 3098342,000000
MCD 2021-07-26 242,000000 244,570007 241,600006 243,979996 2554000,000000
MCD 2021-07-23 240,130005 245,020004 239,600006 242,960007 3940317,000000
MCD 2021-07-22 235,649994 239,679993 235,259995 238,669998 2517018,000000
MCD 2021-07-21 235,649994 238,179993 235,259995 238,100006 415969,000000
MCD 2021-07-20 230,649994 235,520004 230,229996 234,270004 3142350,000000
MCD 2021-07-19 232,509995 233,320007 226,419998 229,259995 3528523,000000
MCD 2021-07-16 237,789993 237,860001 234,440002 234,750000 1680145,000000
MCD 2021-07-15 236,589996 237,389999 234,919998 236,880005 2148932,000000
MCD 2021-07-14 237,029999 239,050003 236,669998 237,130005 1889847,000000
MCD 2021-07-13 235,660004 237,470001 235,199997 236,169998 1783485,000000
MCD 2021-07-12 234,589996 236,240005 234,500000 235,610001 1769833,000000
MCD 2021-07-09 234,070007 236,220001 233,059998 235,679993 2560714,000000
MCD 2021-07-08 232,949997 233,820007 231,949997 232,839996 1892643,000000
MCD 2021-07-07 231,919998 234,979996 231,720001 234,630005 1858520,000000
MCD 2021-07-06 233,660004 233,880005 231,009995 232,750000 1632750,000000
MCD 2021-07-02 233,080002 234,100006 232,470001 233,630005 1664944,000000
MCD 2021-07-01 231,410004 232,399994 230,770004 232,270004 2201321,000000
MCD 2021-06-30 230,919998 232,240005 230,600006 230,990005 2285432,000000
MCD 2021-06-29 231,529999 231,710007 230,050003 230,369995 1834301,000000
MCD 2021-06-28 232,669998 232,759995 230,009995 231,089996 2310012,000000
MCD 2021-06-25 232,740005 233,410004 232,369995 232,419998 3000115,000000
MCD 2021-06-24 234,100006 235,160004 232,740005 233,330002 1647190,000000
MCD 2021-06-23 233,300003 234,449997 232,720001 233,240005 1695612,000000
MCD 2021-06-22 233,490005 234,830002 232,429993 233,880005 1577970,000000
MCD 2021-06-21 230,630005 233,229996 229,470001 232,899994 1844143,000000
MCD 2021-06-18 231,470001 232,289993 228,850006 229,619995 3874457,000000
MCD 2021-06-17 235,080002 236,259995 233,279999 233,880005 1848992,000000
MCD 2021-06-16 237,210007 237,279999 233,779999 235,580002 2896198,000000
MCD 2021-06-15 237,520004 237,869995 235,690002 236,350006 1936958,000000
MCD 2021-06-14 237,179993 237,770004 234,820007 236,979996 1531255,000000
MCD 2021-06-11 235,000000 237,500000 234,710007 236,929993 2643218,000000
MCD 2021-06-10 232,050003 234,899994 232,009995 234,589996 2255098,000000
MCD 2021-06-09 232,979996 234,320007 231,449997 231,470001 1936994,000000
MCD 2021-06-08 231,500000 233,979996 231,449997 232,639999 1922630,000000
MCD 2021-06-07 234,000000 234,070007 231,160004 231,690002 1411958,000000
MCD 2021-06-04 233,440002 233,800003 232,070007 233,380005 1565319,000000
MCD 2021-06-03 232,570007 232,750000 230,149994 232,449997 3244476,000000
MCD 2021-06-02 233,970001 234,330002 232,839996 233,779999 2404878,000000
MCD 2021-06-01 235,979996 236,070007 232,740005 233,240005 2555219,000000
MCD 2021-05-28 234,130005 234,410004 232,470001 233,889999 2853674,000000
MCD 2021-05-27 233,009995 235,080002 232,399994 233,570007 5242900,000000
MCD 2021-05-26 233,789993 233,789993 232,160004 231,070007 1564200,000000
MCD 2021-05-25 232,169998 232,770004 230,710007 230,860001 2681900,000000
MCD 2021-05-24 231,520004 232,649994 231,020004 230,639999 1823300,000000
MCD 2021-05-21 232,419998 233,399994 230,309998 229,970001 2601100,000000
MCD 2021-05-20 230,720001 234,020004 230,559998 230,899994 1890200,000000
MCD 2021-05-19 230,229996 230,619995 228,179993 228,889999 2967000,000000
MCD 2021-05-18 231,889999 233,250000 231,649994 230,660004 2913000,000000
MCD 2021-05-17 230,809998 232,300003 230,250000 230,410004 1630900,000000
MCD 2021-05-14 230,710007 232,639999 230,470001 230,449997 1942500,000000
MCD 2021-05-13 228,000000 231,080002 227,880005 228,509995 2819200,000000
MCD 2021-05-12 232,110001 233,570007 227,570007 226,690002 3198200,000000
MCD 2021-05-11 237,740005 237,800003 232,199997 232,580002 3028500,000000
MCD 2021-05-10 235,100006 237,919998 235,100006 235,809998 2031500,000000
MCD 2021-05-07 235,000000 235,720001 233,990005 233,550003 1406800,000000
MCD 2021-05-06 235,539993 235,649994 233,169998 233,570007 1832600,000000
MCD 2021-05-05 234,119995 235,350006 232,520004 233,750000 1523900,000000
MCD 2021-05-04 234,630005 236,130005 233,240005 232,580002 2529700,000000
MCD 2021-05-03 237,990005 238,179993 235,380005 234,270004 2458000,000000
MCD 2021-04-30 234,000000 236,289993 233,869995 234,779999 2640400,000000
MCD 2021-04-29 233,990005 235,800003 232,619995 233,919998 3146700,000000
MCD 2021-04-28 235,199997 235,449997 232,259995 231,130005 2777000,000000
MCD 2021-04-27 232,570007 235,630005 232,410004 233,690002 2623800,000000
MCD 2021-04-26 234,779999 235,350006 231,910004 231,029999 2490100,000000
MCD 2021-04-23 233,789993 235,240005 233,100006 233,289993 2137500,000000
MCD 2021-04-22 232,830002 234,039993 231,940002 231,679993 1839500,000000
MCD 2021-04-21 233,300003 233,860001 231,850006 230,979996 2065500,000000
MCD 2021-04-20 231,240005 233,210007 231,080002 231,729996 1885700,000000
MCD 2021-04-19 233,119995 233,300003 230,830002 230,539993 2254800,000000
MCD 2021-04-16 233,649994 234,259995 232,309998 231,800003 2694300,000000
MCD 2021-04-15 229,809998 231,360001 229,199997 230,009995 2063000,000000
MCD 2021-04-14 231,220001 231,289993 229,589996 229,039993 2129200,000000
MCD 2021-04-13 230,440002 231,660004 229,690002 230,050003 2570900,000000
MCD 2021-04-12 231,479996 232,380005 230,490005 229,690002 2292700,000000
MCD 2021-04-09 230,190002 231,610001 228,869995 230,210007 2728900,000000
MCD 2021-04-08 232,610001 232,800003 229,199997 228,990005 2772200,000000
MCD 2021-04-07 231,679993 232,809998 231,240005 231,330002 2551300,000000
MCD 2021-04-06 229,710007 232,270004 228,720001 230,639999 3230900,000000
MCD 2021-04-05 226,600006 229,500000 226,190002 227,589996 2866300,000000
MCD 2021-04-01 224,669998 226,220001 223,279999 223,970001 2441200,000000
MCD 2021-03-31 224,009995 226,490005 224,000000 222,910004 3564100,000000
MCD 2021-03-30 226,130005 227,020004 224,220001 223,740005 2419000,000000
MCD 2021-03-29 224,830002 227,880005 224,300003 226,100006 3621300,000000
MCD 2021-03-26 224,199997 225,279999 222,419998 223,970001 3263100,000000
MCD 2021-03-25 225,149994 225,320007 222,440002 222,970001 3249600,000000
MCD 2021-03-24 225,320007 227,020004 224,039993 222,820007 2442500,000000
MCD 2021-03-23 223,960007 226,399994 223,750000 223,139999 2794000,000000
MCD 2021-03-22 223,389999 226,910004 222,649994 223,830002 4220700,000000
MCD 2021-03-19 222,759995 225,179993 221,000000 221,220001 7719400,000000
MCD 2021-03-18 223,679993 225,350006 221,410004 221,679993 3254600,000000
MCD 2021-03-17 224,559998 224,899994 220,009995 222,880005 5240600,000000
MCD 2021-03-16 219,580002 221,300003 217,160004 218,649994 3583400,000000
MCD 2021-03-15 213,649994 220,550003 213,500000 219,250000 5479700,000000
MCD 2021-03-12 212,039993 214,240005 211,419998 211,169998 2818200,000000
MCD 2021-03-11 214,699997 215,229996 211,490005 210,410004 3618000,000000
MCD 2021-03-10 208,720001 213,630005 208,240005 212,139999 3447200,000000
MCD 2021-03-09 210,630005 211,199997 208,279999 207,399994 3646700,000000
MCD 2021-03-08 207,699997 210,589996 207,139999 207,960007 3157100,000000
MCD 2021-03-05 205,750000 208,229996 202,960007 206,229996 3608100,000000
MCD 2021-03-04 206,160004 207,490005 202,729996 203,710007 3926200,000000
MCD 2021-03-03 207,520004 208,990005 205,610001 204,690002 3488600,000000
MCD 2021-03-02 208,000000 209,899994 206,190002 207,520004 3016600,000000
MCD 2021-03-01 207,350006 210,380005 207,350006 207,110001 2827500,000000
MCD 2021-02-26 210,750000 211,639999 206,139999 205,009995 5334000,000000
MCD 2021-02-25 212,699997 212,919998 209,740005 208,509995 3131400,000000
MCD 2021-02-24 210,839996 214,100006 210,419998 210,800003 2887100,000000
MCD 2021-02-23 214,500000 215,699997 210,429993 208,869995 3243000,000000
MCD 2021-02-22 211,500000 213,000000 209,690002 209,610001 2910800,000000
MCD 2021-02-19 215,289993 215,729996 211,970001 209,779999 3181600,000000
MCD 2021-02-18 213,289993 215,860001 212,649994 212,940002 2191000,000000
MCD 2021-02-17 213,960007 214,889999 212,630005 210,979996 3280000,000000
MCD 2021-02-16 214,369995 216,940002 213,830002 212,539993 2892900,000000
MCD 2021-02-12 214,000000 214,699997 212,990005 211,419998 2781200,000000
MCD 2021-02-11 214,539993 214,800003 212,399994 211,789993 2583600,000000
MCD 2021-02-10 216,880005 217,309998 213,809998 211,919998 3161600,000000
MCD 2021-02-09 212,070007 216,179993 211,770004 213,479996 3047300,000000
MCD 2021-02-08 212,529999 212,990005 209,960007 209,130005 2696200,000000
MCD 2021-02-05 212,589996 214,179993 212,009995 210,119995 2600200,000000
MCD 2021-02-04 210,000000 212,110001 208,669998 208,589996 2777500,000000
MCD 2021-02-03 208,350006 209,990005 207,929993 206,289993 3020700,000000
MCD 2021-02-02 208,089996 212,630005 207,649994 207,330002 2786000,000000
MCD 2021-02-01 208,479996 209,690002 206,600006 205,520004 2812500,000000
MCD 2021-01-29 205,110001 209,399994 203,110001 205,429993 5203300,000000
MCD 2021-01-28 208,630005 210,360001 205,130005 204,429993 5401600,000000
MCD 2021-01-27 212,389999 213,149994 207,000000 204,600006 5464000,000000
MCD 2021-01-26 212,509995 215,509995 212,169998 212,889999 2907800,000000
MCD 2021-01-25 212,220001 214,050003 210,559998 210,869995 2615300,000000
MCD 2021-01-22 212,509995 214,139999 211,169998 210,910004 2196400,000000
MCD 2021-01-21 214,059998 215,960007 213,320007 211,059998 2674900,000000
MCD 2021-01-20 210,149994 214,410004 209,630005 211,160004 4077700,000000
MCD 2021-01-19 210,679993 211,000000 207,880005 206,669998 3331600,000000
MCD 2021-01-15 207,970001 210,699997 207,419998 207,479996 3593700,000000
MCD 2021-01-14 212,100006 212,669998 208,000000 206,089996 3666700,000000
MCD 2021-01-13 210,910004 213,130005 210,899994 209,639999 2069800,000000
MCD 2021-01-12 213,690002 214,330002 210,940002 209,149994 2952000,000000
MCD 2021-01-11 215,089996 216,119995 213,119995 211,750000 2545400,000000
MCD 2021-01-08 212,899994 216,119995 212,229996 213,369995 2639100,000000
MCD 2021-01-07 213,220001 213,220001 210,559998 209,529999 3142000,000000
MCD 2021-01-06 211,300003 211,710007 209,029999 208,559998 3083400,000000
MCD 2021-01-05 210,179993 211,949997 209,619995 209,029999 2576100,000000
MCD 2021-01-04 214,490005 214,720001 208,220001 207,789993 4055400,000000
MCD 2020-12-31 211,250000 214,929993 210,779999 212,100006 2610900,000000
MCD 2020-12-30 212,960007 213,360001 211,279999 209,110001 1855000,000000
MCD 2020-12-29 214,639999 215,779999 212,449997 210,250000 1665700,000000
MCD 2020-12-28 212,990005 214,880005 212,190002 211,539993 2550100,000000
MCD 2020-12-24 212,119995 212,740005 211,139999 208,940002 1047700,000000
MCD 2020-12-23 212,300003 213,429993 211,789993 209,570007 1658800,000000
MCD 2020-12-22 211,199997 212,910004 210,369995 209,470001 2772800,000000
MCD 2020-12-21 210,619995 212,550003 208,009995 209,220001 4342500,000000
MCD 2020-12-18 215,149994 216,850006 213,820007 212,589996 7929100,000000
MCD 2020-12-17 215,389999 215,789993 213,529999 211,770004 2558800,000000
MCD 2020-12-16 214,880005 217,509995 213,660004 211,330002 2682000,000000
MCD 2020-12-15 213,220001 216,210007 212,740005 212,369995 3798200,000000
MCD 2020-12-14 210,729996 214,740005 210,210007 209,470001 4745000,000000
MCD 2020-12-11 207,470001 208,940002 206,729996 205,360001 2770800,000000
MCD 2020-12-10 208,500000 208,759995 207,070007 205,630005 2956400,000000
MCD 2020-12-09 209,490005 209,529999 207,330002 206,270004 3010900,000000
MCD 2020-12-08 206,550003 209,100006 206,410004 205,979996 2709400,000000
MCD 2020-12-07 208,529999 209,110001 206,190002 206,470001 3826000,000000
MCD 2020-12-04 211,600006 213,380005 210,100006 208,300003 3151100,000000
MCD 2020-12-03 210,940002 213,229996 210,559998 209,059998 3732500,000000
MCD 2020-12-02 214,000000 214,399994 209,130005 208,419998 6223700,000000
MCD 2020-12-01 218,880005 218,929993 215,529999 213,639999 4224800,000000
MCD 2020-11-30 216,460007 217,570007 214,429993 214,919998 3413600,000000
MCD 2020-11-27 219,020004 220,399994 217,660004 214,529999 1394400,000000
MCD 2020-11-25 219,979996 220,589996 217,919998 215,520004 1889200,000000
MCD 2020-11-24 219,009995 221,250000 218,250000 215,880005 3870900,000000
MCD 2020-11-23 215,139999 217,600006 214,649994 213,220001 3010300,000000
MCD 2020-11-20 214,389999 215,220001 213,630005 210,360001 3932600,000000
MCD 2020-11-19 214,839996 215,479996 213,330002 211,360001 2840500,000000
MCD 2020-11-18 216,100006 217,839996 215,410004 211,770004 3095200,000000
MCD 2020-11-17 215,600006 217,389999 214,020004 212,250000 2443100,000000
MCD 2020-11-16 215,500000 216,750000 213,630005 212,960007 3702100,000000
MCD 2020-11-13 213,759995 214,389999 212,339996 209,570007 3072100,000000
MCD 2020-11-12 217,559998 217,820007 210,880005 209,360001 4253200,000000
MCD 2020-11-11 214,809998 219,250000 214,300003 214,220001 4126900,000000
MCD 2020-11-10 215,750000 215,990005 211,339996 209,610001 4255600,000000
MCD 2020-11-09 226,789993 227,850006 207,169998 209,509995 7981200,000000
MCD 2020-11-06 216,000000 217,889999 214,250000 212,789993 3916100,000000
MCD 2020-11-05 216,070007 218,199997 214,679993 212,539993 3622000,000000
MCD 2020-11-04 215,000000 219,470001 213,300003 211,130005 3360800,000000
MCD 2020-11-03 215,589996 218,100006 213,949997 213,020004 2615000,000000
MCD 2020-11-02 215,880005 216,320007 210,789993 208,860001 2983200,000000
MCD 2020-10-30 213,600006 215,220001 209,910004 209,289993 3450900,000000
MCD 2020-10-29 214,690002 217,649994 213,070007 211,210007 2477600,000000
MCD 2020-10-28 218,389999 220,589996 214,460007 210,949997 3272900,000000
MCD 2020-10-27 224,470001 225,229996 222,720001 219,089996 1801900,000000
MCD 2020-10-26 226,779999 227,250000 220,970001 220,360001 2537800,000000
MCD 2020-10-23 230,410004 230,410004 227,800003 224,729996 2278100,000000
MCD 2020-10-22 227,759995 229,399994 226,880005 225,160004 1961300,000000
MCD 2020-10-21 227,229996 229,490005 227,210007 224,220001 1518200,000000
MCD 2020-10-20 226,740005 230,000000 226,429993 223,490005 1883200,000000
MCD 2020-10-19 229,550003 231,020004 225,169998 222,059998 2009500,000000
MCD 2020-10-16 229,770004 231,910004 229,149994 225,380005 2162800,000000
MCD 2020-10-15 226,149994 230,000000 225,589996 225,639999 2177300,000000
MCD 2020-10-14 228,410004 229,479996 227,350006 223,660004 1862600,000000
MCD 2020-10-13 225,699997 228,580002 224,929993 223,389999 2098900,000000
MCD 2020-10-12 224,809998 226,509995 223,119995 222,169998 2412400,000000
MCD 2020-10-09 226,940002 227,220001 223,119995 220,910004 3237700,000000
MCD 2020-10-08 226,089996 227,080002 224,289993 221,869995 3195800,000000
MCD 2020-10-07 225,580002 228,410004 225,130005 222,539993 1972500,000000
MCD 2020-10-06 226,830002 228,660004 223,600006 220,190002 2453600,000000
MCD 2020-10-05 224,860001 226,500000 224,009995 222,130005 2913800,000000
MCD 2020-10-02 217,509995 223,350006 217,100006 218,789993 3833100,000000
MCD 2020-10-01 221,589996 223,000000 217,789993 215,770004 2443000,000000
MCD 2020-09-30 218,869995 222,199997 218,410004 215,669998 3034100,000000
MCD 2020-09-29 220,419998 220,960007 218,479996 214,869995 1731700,000000
MCD 2020-09-28 220,000000 221,979996 219,020004 216,419998 2111700,000000
MCD 2020-09-25 215,300003 219,250000 213,649994 214,380005 2196800,000000
MCD 2020-09-24 214,750000 218,410004 213,589996 212,360001 1727000,000000
MCD 2020-09-23 217,669998 219,690002 214,240005 211,229996 2777700,000000
MCD 2020-09-22 216,429993 216,960007 214,550003 212,639999 2475600,000000
MCD 2020-09-21 217,139999 218,050003 213,399994 212,639999 2831800,000000
MCD 2020-09-18 221,619995 223,570007 220,130005 216,429993 3861400,000000
MCD 2020-09-17 223,699997 223,729996 220,500000 218,699997 3376600,000000
MCD 2020-09-16 222,169998 226,720001 221,300003 220,899994 3463700,000000
MCD 2020-09-15 221,759995 223,639999 221,399994 218,500000 2640700,000000
MCD 2020-09-14 219,720001 222,589996 219,339996 216,720001 2543800,000000
MCD 2020-09-11 217,690002 219,179993 216,279999 214,199997 3616500,000000
MCD 2020-09-10 215,720001 219,479996 215,720001 213,460007 3325600,000000
MCD 2020-09-09 215,000000 218,169998 214,440002 211,949997 3213200,000000
MCD 2020-09-08 211,179993 216,300003 211,059998 209,860001 4107600,000000
MCD 2020-09-04 215,289993 217,779999 210,759995 208,039993 3828600,000000
MCD 2020-09-03 218,110001 218,110001 211,899994 210,080002 3126700,000000
MCD 2020-09-02 213,250000 217,130005 212,690002 212,460007 4092000,000000
MCD 2020-09-01 210,839996 213,610001 210,580002 208,990005 2926700,000000
MCD 2020-08-31 213,520004 214,990005 212,809998 209,800003 2900900,000000
MCD 2020-08-28 212,820007 216,710007 211,770004 209,940002 3212500,000000
MCD 2020-08-27 214,339996 216,100006 212,100006 207,279999 3226800,000000
MCD 2020-08-26 212,089996 214,419998 211,600006 208,820007 2316700,000000
MCD 2020-08-25 213,960007 214,190002 212,220001 207,729996 2302400,000000
MCD 2020-08-24 212,259995 213,500000 210,929993 207,699997 2463900,000000
MCD 2020-08-21 209,960007 212,190002 209,259995 206,679993 3484800,000000
MCD 2020-08-20 208,119995 210,990005 208,100006 205,029999 2084900,000000
MCD 2020-08-19 210,220001 211,169998 208,639999 204,660004 2711100,000000
MCD 2020-08-18 209,259995 210,429993 207,229996 205,460007 2921500,000000
MCD 2020-08-17 206,940002 209,500000 206,850006 203,839996 2619000,000000
MCD 2020-08-14 205,949997 207,330002 205,199997 202,240005 2060200,000000
MCD 2020-08-13 205,960007 207,250000 205,350006 201,710007 1795000,000000
MCD 2020-08-12 206,860001 207,399994 205,380005 201,250000 2167100,000000
MCD 2020-08-11 205,000000 207,419998 204,250000 200,259995 2478400,000000
MCD 2020-08-10 204,350006 205,160004 202,539993 199,399994 2783600,000000
MCD 2020-08-07 203,360001 205,160004 203,289993 199,869995 2980000,000000
MCD 2020-08-06 198,779999 203,600006 198,369995 198,479996 3158900,000000
MCD 2020-08-05 200,000000 200,500000 197,910004 194,649994 2259600,000000
MCD 2020-08-04 194,949997 199,699997 194,339996 194,750000 3699900,000000
MCD 2020-08-03 194,330002 195,600006 193,589996 189,899994 3143500,000000
MCD 2020-07-31 194,149994 194,679993 191,639999 189,789993 3194700,000000
MCD 2020-07-30 195,000000 196,399994 192,919998 190,889999 2705700,000000
MCD 2020-07-29 196,300003 198,460007 195,710007 191,669998 3342900,000000
MCD 2020-07-28 198,600006 199,889999 195,500000 191,699997 6051000,000000
MCD 2020-07-27 199,039993 202,520004 198,710007 196,600006 4541700,000000
MCD 2020-07-24 196,889999 198,910004 195,729996 194,119995 2199900,000000
MCD 2020-07-23 198,460007 199,270004 196,009995 192,979996 2702200,000000
MCD 2020-07-22 193,210007 199,649994 193,050003 194,029999 3484400,000000
MCD 2020-07-21 192,330002 194,899994 192,000000 188,520004 3505400,000000
MCD 2020-07-20 190,899994 192,770004 190,369995 187,179993 2157100,000000
MCD 2020-07-17 191,339996 191,899994 190,130005 187,050003 1972600,000000
MCD 2020-07-16 191,119995 192,759995 190,149994 186,500000 2111100,000000
MCD 2020-07-15 193,899994 194,000000 189,880005 187,330002 3735400,000000
MCD 2020-07-14 185,089996 190,839996 184,729996 186,309998 4138600,000000
MCD 2020-07-13 185,600006 188,949997 184,710007 180,639999 3221600,000000
MCD 2020-07-10 183,779999 185,440002 183,009995 180,600006 2714100,000000
MCD 2020-07-09 186,220001 186,589996 182,619995 180,070007 2333500,000000
MCD 2020-07-08 185,500000 187,229996 184,750000 181,550003 2776400,000000
MCD 2020-07-07 187,369995 187,850006 185,250000 181,520004 2399600,000000
MCD 2020-07-06 186,000000 188,720001 184,139999 184,139999 3171500,000000
MCD 2020-07-02 187,000000 187,000000 182,860001 179,279999 2690200,000000
MCD 2020-07-01 184,949997 186,440002 183,720001 180,389999 2193800,000000
MCD 2020-06-30 182,919998 185,199997 181,889999 180,199997 3163100,000000
MCD 2020-06-29 180,570007 182,830002 179,169998 178,570007 2622200,000000
MCD 2020-06-26 182,369995 182,809998 178,880005 175,580002 5107400,000000
MCD 2020-06-25 183,509995 184,080002 180,330002 178,529999 3145200,000000
MCD 2020-06-24 184,960007 185,710007 181,339996 180,029999 4146600,000000
MCD 2020-06-23 189,550003 189,729996 186,320007 182,300003 2951900,000000
MCD 2020-06-22 186,000000 187,770004 184,889999 183,119995 3223200,000000
MCD 2020-06-19 192,289993 192,360001 186,529999 182,240005 6267700,000000
MCD 2020-06-18 190,009995 190,740005 187,889999 185,110001 3153300,000000
MCD 2020-06-17 191,919998 192,880005 190,419998 186,380005 3154100,000000
MCD 2020-06-16 192,000000 193,500000 187,509995 185,919998 5434800,000000
MCD 2020-06-15 184,600006 190,119995 184,139999 185,110001 4499000,000000
MCD 2020-06-12 191,669998 191,669998 185,449997 184,789993 4108600,000000
MCD 2020-06-11 190,899994 192,910004 186,330002 183,169998 5796000,000000
MCD 2020-06-10 199,130005 199,559998 195,669998 191,270004 3459900,000000
MCD 2020-06-09 200,369995 201,570007 199,009995 194,910004 3728600,000000
MCD 2020-06-08 195,679993 202,729996 195,639999 197,960007 4443900,000000
MCD 2020-06-05 198,000000 200,149994 196,270004 192,600006 4728300,000000
MCD 2020-06-04 192,320007 194,259995 191,619995 188,770004 3469100,000000
MCD 2020-06-03 188,470001 193,809998 188,089996 188,820007 3881500,000000
MCD 2020-06-02 188,399994 188,559998 186,089996 183,250000 3125500,000000
MCD 2020-06-01 186,710007 187,839996 185,600006 183,080002 2168200,000000
MDT 2022-06-27 90,360001 91,192101 89,879997 90,470001 7237245,000000
MDT 2022-06-24 89,349998 90,510002 88,245003 90,220001 7131823,000000
MDT 2022-06-23 88,370003 89,610001 88,169998 88,669998 6823293,000000
MDT 2022-06-22 88,180000 89,886597 88,051102 89,250000 7458663,000000
MDT 2022-06-21 89,650002 89,750000 88,110001 88,709999 6314496,000000
MDT 2022-06-17 88,269997 89,459999 87,724998 88,220001 8237258,000000
MDT 2022-06-16 87,500000 88,040100 86,949997 87,400002 6729437,000000
MDT 2022-06-15 89,209999 90,330002 88,449997 89,349998 5236231,000000
MDT 2022-06-14 90,040001 90,309998 87,687202 88,480003 7521716,000000
MDT 2022-06-13 90,500000 91,800003 89,739998 90,169998 8502494,000000
MDT 2022-06-10 91,870003 93,771004 91,019997 92,739998 6723544,000000
MDT 2022-06-09 95,000000 95,469498 93,168999 93,199997 5974403,000000
MDT 2022-06-08 96,279999 96,790001 95,809998 96,040001 5665615,000000
MDT 2022-06-07 95,110001 96,550003 94,570000 96,470001 5896461,000000
MDT 2022-06-06 96,250000 96,860001 95,190002 95,489998 5128216,000000
MDT 2022-06-03 98,769997 98,769997 95,379997 95,480003 9095510,000000
MDT 2022-06-02 97,860001 98,889999 96,120003 98,500000 6793865,000000
MDT 2022-06-01 100,279999 100,320000 96,379997 97,779999 6493163,000000
MDT 2022-05-31 98,339996 100,610001 98,250000 100,150002 10196090,000000
MDT 2022-05-27 99,129997 99,230003 96,860001 99,080002 13358574,000000
MDT 2022-05-26 98,750000 101,360001 98,180000 99,440002 12671428,000000
MDT 2022-05-25 105,260002 106,059998 104,339996 105,540001 5495110,000000
MDT 2022-05-24 105,260002 106,059998 104,339996 104,750000 2345935,000000
MDT 2022-05-23 103,830002 104,440002 102,500000 104,260002 4134411,000000
MDT 2022-05-20 103,529999 103,529999 100,419998 102,529999 5318645,000000
MDT 2022-05-19 102,230003 103,239998 101,260002 102,750000 4230560,000000
MDT 2022-05-18 105,139999 105,879997 103,260002 103,570000 4133787,000000
MDT 2022-05-17 105,269997 106,330002 105,000000 106,260002 3168209,000000
MDT 2022-05-13 102,360001 103,029999 101,800003 102,669998 3525871,000000
MDT 2022-05-12 99,959999 101,400002 99,489998 101,110001 4433761,000000
MDT 2022-05-11 100,459999 102,459999 100,239998 100,650002 3928232,000000
MDT 2022-05-10 100,779999 101,330002 98,790001 100,309998 5124254,000000
MDT 2022-05-09 102,279999 102,320000 99,209999 99,580002 6043112,000000
MDT 2022-05-06 103,970001 104,830002 102,709999 103,449997 5217217,000000
MDT 2022-05-05 104,500000 105,669998 103,470001 104,550003 3748283,000000
MDT 2022-05-04 103,089996 106,199997 102,480003 105,830002 4080762,000000
MDT 2022-05-03 103,430000 104,190002 102,660004 103,110001 3673817,000000
MDT 2022-05-02 105,169998 105,559998 101,260002 103,139999 6104004,000000
MDT 2022-04-29 106,629997 106,629997 104,120003 104,360001 5095253,000000
MDT 2022-04-27 106,779999 108,250000 106,190002 106,629997 4744652,000000
MDT 2022-04-26 107,849998 109,419998 106,760002 106,779999 4737737,000000
MDT 2022-04-25 107,440002 109,669998 106,879997 109,480003 5442055,000000
MDT 2022-04-22 111,750000 111,820000 107,699997 107,800003 6284691,000000
MDT 2022-04-21 114,000000 114,309998 113,029999 113,089996 5642996,000000
MDT 2022-04-20 110,790001 113,489998 110,790001 113,000000 5321483,000000
MDT 2022-04-19 108,650002 111,650002 108,489998 110,220001 9543958,000000
MDT 2022-04-18 108,529999 109,239998 107,540001 108,080002 3416691,000000
MDT 2022-04-14 110,830002 111,110001 108,910004 109,019997 6565189,000000
MDT 2022-04-13 109,660004 110,680000 109,620003 110,459999 4667885,000000
MDT 2022-04-12 111,669998 112,220001 110,150002 110,580002 4458460,000000
MDT 2022-04-11 112,360001 112,739998 111,349998 111,519997 3330830,000000
MDT 2022-04-08 112,059998 113,110001 111,269997 112,470001 4719334,000000
MDT 2022-04-07 111,480003 113,120003 110,889999 112,330002 6534154,000000
MDT 2022-04-06 109,730003 112,029999 109,000000 111,720001 5454694,000000
MDT 2022-04-05 110,550003 111,849998 110,169998 110,500000 5216842,000000
MDT 2022-04-04 112,000000 112,160004 110,410004 110,879997 4803482,000000
MDT 2022-04-01 111,349998 112,650002 110,839996 112,519997 4118434,000000
MDT 2022-03-31 111,269997 112,489998 110,900002 110,949997 6230595,000000
MDT 2022-03-30 111,930000 112,519997 111,260002 111,559998 4545975,000000
MDT 2022-03-29 111,000000 112,470001 110,419998 112,379997 8075037,000000
MDT 2022-03-28 108,940002 110,000000 108,150002 109,930000 5668085,000000
MDT 2022-03-25 106,870003 108,470001 106,779999 108,459999 5605499,000000
MDT 2022-03-24 106,199997 106,550003 105,190002 106,349998 5651237,000000
MDT 2022-03-23 108,330002 108,900002 105,709999 106,160004 6615992,000000
MDT 2022-03-22 109,019997 109,550003 108,769997 108,970001 5495315,000000
MDT 2022-03-21 109,040001 110,599998 108,080002 108,750000 8056345,000000
MDT 2022-03-18 109,730003 110,360001 108,480003 110,180000 7119329,000000
MDT 2022-03-17 107,000000 109,790001 106,660004 109,739998 5504211,000000
MDT 2022-03-16 105,970001 107,379997 105,400002 107,300003 4878150,000000
MDT 2022-03-15 103,970001 105,550003 103,739998 105,400002 4901661,000000
MDT 2022-03-14 104,470001 105,070000 102,839996 103,220001 4065830,000000
MDT 2022-03-11 105,410004 106,050003 103,599998 103,820000 4679982,000000
MDT 2022-03-10 102,820000 104,639999 102,400002 104,459999 4607668,000000
MDT 2022-03-09 106,040001 106,669998 103,349998 103,580002 9650881,000000
MDT 2022-03-08 106,320000 106,980003 104,040001 104,089996 5436109,000000
MDT 2022-03-07 107,750000 108,139999 106,430000 106,639999 6268879,000000
MDT 2022-03-04 106,040001 108,540001 105,919998 108,309998 5148718,000000
MDT 2022-03-03 107,010002 108,489998 106,349998 107,650002 6456618,000000
MDT 2022-03-02 105,089996 106,980003 104,830002 106,379997 5882798,000000
MDT 2022-03-01 104,599998 105,120003 102,820000 103,660004 4330457,000000
MDT 2022-02-28 104,330002 105,440002 103,599998 104,989998 5168335,000000
MDT 2022-02-25 103,629997 105,900002 103,040001 105,839996 5880613,000000
MDT 2022-02-24 100,970001 103,489998 100,070000 103,330002 7399745,000000
MDT 2022-02-23 104,239998 104,500000 102,550003 103,029999 6303133,000000
MDT 2022-02-22 100,449997 104,680000 100,300003 103,720001 8870852,000000
MDT 2022-02-18 101,500000 102,019997 100,290001 100,580002 8364702,000000
MDT 2022-02-17 102,250000 103,000000 101,389999 101,699997 5259863,000000
MDT 2022-02-16 103,070000 103,519997 101,610001 103,150002 7343543,000000
MDT 2022-02-15 103,370003 104,800003 103,070000 103,910004 4723954,000000
MDT 2022-02-14 103,239998 103,389999 101,690002 102,309998 5146716,000000
MDT 2022-02-11 104,690002 105,830002 102,639999 102,989998 5858599,000000
MDT 2022-02-10 105,529999 106,769997 104,540001 104,879997 6459377,000000
MDT 2022-02-09 104,800003 106,300003 104,800003 106,089996 7059268,000000
MDT 2022-02-08 102,510002 104,599998 102,019997 104,209999 5714299,000000
MDT 2022-02-07 102,650002 103,239998 101,809998 101,989998 5174580,000000
MDT 2022-02-04 101,620003 103,540001 101,570000 102,730003 4494805,000000
MDT 2022-02-03 102,120003 102,930000 101,300003 102,169998 6636757,000000
MDT 2022-02-02 102,989998 103,489998 101,400002 103,370003 9648753,000000
MDT 2022-02-01 103,690002 104,190002 102,500000 103,589996 5832315,000000
MDT 2022-01-31 103,000000 103,589996 101,809998 103,489998 8926337,000000
MDT 2022-01-28 103,449997 103,940002 101,209999 103,129997 8266358,000000
MDT 2022-01-27 104,620003 105,959999 102,820000 103,180000 5979290,000000
MDT 2022-01-26 104,620003 105,839996 103,250000 104,089996 6229844,000000
MDT 2022-01-25 102,650002 104,660004 101,269997 104,169998 8575242,000000
MDT 2022-01-24 103,610001 104,709999 100,680000 104,209999 10362068,000000
MDT 2022-01-21 107,349998 107,419998 104,459999 105,599998 6277317,000000
MDT 2022-01-20 106,660004 108,940002 105,970001 106,110001 6110629,000000
MDT 2022-01-19 107,389999 109,089996 106,949997 107,760002 6324875,000000
MDT 2022-01-18 107,010002 108,209999 106,320000 107,489998 6816994,000000
MDT 2022-01-14 108,089996 108,849998 107,239998 108,550003 6291571,000000
MDT 2022-01-13 108,730003 110,599998 108,449997 108,779999 5165605,000000
MDT 2022-01-12 107,709999 109,230003 107,500000 108,949997 7036544,000000
MDT 2022-01-11 106,080002 108,070000 106,040001 107,889999 7217276,000000
MDT 2022-01-10 104,940002 105,650002 103,620003 105,620003 6500367,000000
MDT 2022-01-07 104,000000 105,830002 104,000000 105,160004 3968922,000000
MDT 2022-01-06 106,290001 106,809998 104,620003 104,970001 5136145,000000
MDT 2022-01-05 107,139999 108,980003 106,000000 106,010002 7188997,000000
MDT 2022-01-04 105,730003 107,489998 105,389999 106,389999 7678900,000000
MDT 2022-01-03 103,139999 106,330002 102,779999 106,099998 6555589,000000
MDT 2021-12-31 104,470001 104,879997 103,440002 103,449997 3366242,000000
MDT 2021-12-30 103,879997 105,570000 103,839996 104,470001 3471739,000000
MDT 2021-12-29 104,709999 104,980003 103,930000 103,949997 3146527,000000
MDT 2021-12-28 104,660004 104,769997 103,949997 104,529999 5948152,000000
MDT 2021-12-27 103,290001 105,250000 102,580002 104,430000 6387945,000000
MDT 2021-12-23 102,120003 103,400002 101,180000 102,900002 7168117,000000
MDT 2021-12-22 101,650002 101,820000 100,910004 101,339996 6689927,000000
MDT 2021-12-21 99,970001 102,750000 99,860001 101,650002 9004880,000000
MDT 2021-12-20 99,919998 100,430000 98,379997 99,529999 10877742,000000
MDT 2021-12-17 100,510002 103,940002 100,260002 100,629997 22325664,000000
MDT 2021-12-16 103,330002 104,370003 101,230003 102,209999 17353062,000000
MDT 2021-12-15 105,610001 105,779999 103,430000 104,940002 16615512,000000
MDT 2021-12-14 112,269997 113,010002 111,300003 111,690002 7685405,000000
MDT 2021-12-13 112,300003 113,389999 112,160004 112,860001 4749966,000000
MDT 2021-12-10 113,690002 114,150002 111,849998 112,430000 4040883,000000
MDT 2021-12-09 111,959999 113,489998 111,470001 112,809998 5647118,000000
MDT 2021-12-08 112,379997 112,900002 111,480003 112,430000 3829917,000000
MDT 2021-12-07 111,800003 114,440002 111,639999 112,269997 9016244,000000
MDT 2021-12-06 108,029999 111,230003 107,709999 110,239998 7142055,000000
MDT 2021-12-03 107,620003 108,500000 105,910004 106,870003 6403589,000000
MDT 2021-12-02 105,739998 107,919998 105,019997 107,349998 5827518,000000
MDT 2021-12-01 108,769997 108,919998 105,379997 105,470001 8068375,000000
MDT 2021-11-30 109,570000 109,879997 106,589996 106,699997 13730493,000000
MDT 2021-11-29 112,000000 112,470001 110,169998 110,279999 6772485,000000
MDT 2021-11-26 113,459999 113,510002 110,779999 111,050003 5513998,000000
MDT 2021-11-24 113,059998 115,279999 112,559998 114,440002 4099996,000000
MDT 2021-11-23 112,680000 115,610001 111,110001 113,379997 11060246,000000
MDT 2021-11-22 117,790001 118,800003 116,760002 116,889999 6376001,000000
MDT 2021-11-19 117,940002 118,129997 116,730003 117,220001 7124828,000000
MDT 2021-11-18 117,940002 118,050003 115,589996 117,669998 7731700,000000
MDT 2021-11-17 117,190002 118,370003 116,629997 117,830002 3791641,000000
MDT 2021-11-16 117,300003 118,599998 116,709999 117,989998 4756871,000000
MDT 2021-11-15 119,849998 119,940002 117,459999 117,580002 5520620,000000
MDT 2021-11-12 120,010002 120,099998 118,290001 119,309998 5534648,000000
MDT 2021-11-11 122,389999 122,540001 118,889999 119,580002 4046916,000000
MDT 2021-11-10 122,089996 122,930000 121,610001 122,419998 2537417,000000
MDT 2021-11-09 123,099998 123,870003 122,050003 122,279999 2728525,000000
MDT 2021-11-08 123,029999 123,959999 122,339996 123,019997 3926969,000000
MDT 2021-11-05 121,269997 124,629997 120,879997 122,980003 6060897,000000
MDT 2021-11-04 121,599998 121,750000 119,970001 120,690002 3928392,000000
MDT 2021-11-03 121,360001 121,809998 119,970001 121,180000 4505932,000000
MDT 2021-11-02 120,760002 123,169998 120,150002 121,300003 5134549,000000
MDT 2021-11-01 120,139999 121,040001 120,010002 120,230003 2805116,000000
MDT 2021-10-29 120,589996 120,589996 118,879997 119,860001 8116241,000000
MDT 2021-10-28 122,300003 123,029999 120,910004 121,269997 4242920,000000
MDT 2021-10-27 124,510002 124,690002 122,059998 122,500000 3563578,000000
MDT 2021-10-26 124,220001 124,790001 123,150002 124,050003 3390772,000000
MDT 2021-10-25 123,120003 123,610001 122,059998 123,559998 4165385,000000
MDT 2021-10-22 121,589996 123,570000 121,510002 123,089996 3746469,000000
MDT 2021-10-21 121,940002 122,019997 121,330002 121,650002 3737260,000000
MDT 2021-10-20 123,000000 123,250000 121,360001 121,790001 5138207,000000
MDT 2021-10-19 121,709999 122,760002 121,169998 122,199997 5029692,000000
MDT 2021-10-18 123,059998 123,260002 119,500000 120,720001 10306158,000000
MDT 2021-10-15 126,000000 128,289993 125,750000 127,750000 7172725,000000
MDT 2021-10-14 123,449997 125,129997 123,410004 124,800003 4527175,000000
MDT 2021-10-13 122,830002 123,230003 121,959999 122,570000 4063468,000000
MDT 2021-10-12 123,790001 124,000000 122,339996 122,930000 4209359,000000
MDT 2021-10-11 124,830002 125,519997 123,480003 123,540001 3588371,000000
MDT 2021-10-08 127,000000 127,260002 125,059998 125,269997 4115430,000000
MDT 2021-10-07 127,089996 128,839996 126,620003 126,830002 3073374,000000
MDT 2021-10-06 124,889999 126,139999 123,970001 126,089996 3888210,000000
MDT 2021-10-05 125,699997 127,580002 125,000000 125,800003 3836813,000000
MDT 2021-10-04 127,010002 128,559998 124,250000 125,050003 5125809,000000
MDT 2021-10-01 126,000000 127,940002 125,180000 127,309998 3081926,000000
MDT 2021-09-30 126,580002 127,970001 125,330002 125,349998 5154306,000000
MDT 2021-09-29 126,349998 127,160004 125,379997 126,580002 2645159,000000
MDT 2021-09-28 127,809998 127,940002 125,800003 126,000000 5713173,000000
MDT 2021-09-27 129,750000 130,070007 128,300003 128,750000 2852165,000000
MDT 2021-09-24 130,279999 131,250000 129,639999 130,020004 2571027,000000
MDT 2021-09-23 128,559998 131,130005 128,470001 130,639999 3890418,000000
MDT 2021-09-22 128,789993 129,699997 128,179993 128,910004 3432696,000000
MDT 2021-09-21 129,710007 130,039993 127,769997 127,839996 2981875,000000
MDT 2021-09-20 128,289993 129,279999 127,529999 128,729996 3376189,000000
MDT 2021-09-17 130,360001 130,809998 129,169998 129,699997 6830716,000000
MDT 2021-09-16 131,660004 132,330002 130,190002 130,919998 3049513,000000
MDT 2021-09-15 130,830002 132,580002 130,009995 131,649994 3168339,000000
MDT 2021-09-14 130,800003 131,029999 129,800003 130,580002 2672489,000000
MDT 2021-09-13 132,149994 132,190002 128,759995 130,039993 3986276,000000
MDT 2021-09-10 133,770004 133,970001 130,619995 131,139999 3971378,000000
MDT 2021-09-09 135,179993 135,889999 133,369995 133,429993 3282589,000000
MDT 2021-09-08 134,419998 135,669998 133,850006 135,169998 2111610,000000
MDT 2021-09-07 133,869995 134,649994 132,949997 134,570007 2827001,000000
MDT 2021-09-03 134,660004 135,130005 134,199997 134,630005 2254588,000000
MDT 2021-09-02 135,000000 135,669998 134,240005 134,729996 4687438,000000
MDT 2021-09-01 134,169998 134,320007 132,789993 134,169998 2307248,000000
MDT 2021-08-31 133,960007 134,779999 133,020004 133,479996 4091007,000000
MDT 2021-08-30 134,179993 134,539993 133,500000 133,839996 3526993,000000
MDT 2021-08-27 133,729996 134,050003 133,080002 133,729996 3736114,000000
MDT 2021-08-26 134,649994 134,649994 132,789993 133,369995 4445403,000000
MDT 2021-08-25 132,669998 135,000000 132,250000 134,550003 6483788,000000
MDT 2021-08-24 128,779999 134,720001 128,740005 132,570007 10315353,000000
MDT 2021-08-23 130,160004 130,199997 127,589996 128,479996 4846172,000000
MDT 2021-08-20 128,830002 130,020004 128,229996 129,899994 3839828,000000
MDT 2021-08-19 128,580002 129,410004 128,009995 128,929993 3720048,000000
MDT 2021-08-18 130,800003 131,169998 129,259995 129,330002 2993241,000000
MDT 2021-08-17 129,449997 130,779999 129,000000 130,759995 3408539,000000
MDT 2021-08-16 128,449997 129,660004 128,059998 129,589996 2970564,000000
MDT 2021-08-13 127,839996 128,399994 127,279999 128,339996 2552387,000000
MDT 2021-08-12 126,250000 127,889999 126,080002 127,519997 2619081,000000
MDT 2021-08-11 126,000000 126,410004 125,500000 126,040001 3396619,000000
MDT 2021-08-10 126,820000 127,239998 123,940002 125,300003 3932076,000000
MDT 2021-08-09 12867,000000 128,929993 126,680000 126,919998 3411517,000000
MDT 2021-08-06 128,520004 128,759995 127,620003 128,639999 2414535,000000
MDT 2021-08-05 128,509995 128,639999 127,120003 128,020004 3707875,000000
MDT 2021-08-04 130,630005 130,970001 128,330002 128,380005 4024994,000000
MDT 2021-08-03 131,149994 131,539993 130,479996 131,460007 2741331,000000
MDT 2021-08-02 131,559998 132,389999 131,100006 131,259995 2791017,000000
MDT 2021-07-30 130,539993 131,710007 130,419998 131,309998 2739783,000000
MDT 2021-07-29 130,940002 131,240005 129,500000 130,679993 3047319,000000
MDT 2021-07-28 130,220001 131,139999 129,720001 130,520004 3786088,000000
MDT 2021-07-27 127,809998 130,929993 127,690002 130,220001 4151357,000000
MDT 2021-07-26 128,289993 128,690002 127,050003 128,070007 2402185,000000
MDT 2021-07-23 127,570000 128,750000 127,580002 128,539993 2985417,000000
MDT 2021-07-22 127,349998 127,680000 126,230003 127,110001 2282583,000000
MDT 2021-07-21 127,349998 127,680000 126,470001 126,790001 447979,000000
MDT 2021-07-20 122,760002 126,110001 122,760002 125,510002 5137007,000000
MDT 2021-07-19 124,830002 125,029999 121,930000 122,750000 4678741,000000
MDT 2021-07-16 125,650002 126,160004 125,050003 125,800003 3646373,000000
MDT 2021-07-15 126,459999 126,889999 124,989998 125,360001 4985230,000000
MDT 2021-07-14 128,050003 128,070007 127,040001 127,739998 3006541,000000
MDT 2021-07-13 127,570000 128,009995 126,839996 127,400002 3214725,000000
MDT 2021-07-12 128,199997 128,740005 127,750000 128,199997 2402295,000000
MDT 2021-07-09 127,889999 128,610001 127,660004 128,169998 3750618,000000
MDT 2021-07-08 127,570000 127,650002 125,750000 127,440002 3625034,000000
MDT 2021-07-07 127,000000 127,820000 126,489998 127,739998 2636085,000000
MDT 2021-07-06 126,809998 127,059998 125,610001 126,970001 3051863,000000
MDT 2021-07-02 125,820000 126,860001 125,750000 126,830002 3477820,000000
MDT 2021-07-01 124,459999 126,190002 124,010002 126,129997 3120741,000000
MDT 2021-06-30 124,370003 124,889999 123,599998 124,129997 3326368,000000
MDT 2021-06-29 123,949997 124,680000 123,800003 124,540001 3756331,000000
MDT 2021-06-28 125,290001 125,389999 123,000000 123,739998 4551158,000000
MDT 2021-06-25 125,250000 125,650002 124,500000 124,930000 3913216,000000
MDT 2021-06-24 125,610001 125,779999 125,059998 125,089996 3661121,000000
MDT 2021-06-23 126,739998 126,919998 125,440002 125,489998 3233599,000000
MDT 2021-06-22 126,339996 127,120003 125,680000 126,730003 3694581,000000
MDT 2021-06-21 123,500000 125,820000 123,320000 125,540001 3848077,000000
MDT 2021-06-18 123,589996 124,330002 123,190002 123,230003 5820400,000000
MDT 2021-06-17 124,379997 125,379997 124,050003 125,209999 3110915,000000
MDT 2021-06-16 125,260002 125,540001 124,089996 125,019997 4596533,000000
MDT 2021-06-15 124,470001 125,360001 123,949997 125,169998 4381767,000000
MDT 2021-06-14 124,320000 124,320000 122,959999 124,150002 3027836,000000
MDT 2021-06-11 124,879997 124,959999 123,169998 123,779999 6184050,000000
MDT 2021-06-10 124,010002 124,930000 123,690002 124,739998 3512767,000000
MDT 2021-06-09 122,180000 123,230003 121,980003 123,110001 3878763,000000
MDT 2021-06-08 124,629997 124,730003 120,529999 121,800003 6365593,000000
MDT 2021-06-07 124,389999 125,129997 123,879997 123,959999 5765648,000000
MDT 2021-06-04 123,620003 124,389999 123,239998 123,849998 3810411,000000
MDT 2021-06-03 123,370003 123,589996 122,279999 123,070000 4227368,000000
MDT 2021-06-02 124,639999 124,989998 123,480003 123,800003 5958311,000000
MDT 2021-06-01 128,070007 128,119995 124,699997 124,790001 4686009,000000
MDT 2021-05-28 126,650002 128,039993 126,370003 126,589996 5530224,000000
MDT 2021-05-27 124,559998 127,610001 124,000000 125,150002 9866400,000000
MDT 2021-05-26 127,519997 128,240005 125,309998 126,269997 6450200,000000
MDT 2021-05-25 128,550003 129,149994 128,070007 128,399994 3854900,000000
MDT 2021-05-24 128,089996 128,669998 127,699997 128,100006 3826900,000000
MDT 2021-05-21 127,300003 128,570007 127,160004 127,290001 3645300,000000
MDT 2021-05-20 125,449997 127,279999 125,309998 126,699997 3385000,000000
MDT 2021-05-19 125,099998 125,889999 124,400002 125,669998 4608900,000000
MDT 2021-05-18 125,480003 127,139999 125,480003 125,849998 4232700,000000
MDT 2021-05-17 125,449997 126,129997 125,059998 125,529999 3008000,000000
MDT 2021-05-14 124,790001 125,639999 124,570000 125,269997 3687600,000000
MDT 2021-05-13 123,379997 124,989998 123,309998 124,190002 3261800,000000
MDT 2021-05-12 124,389999 124,900002 122,860001 123,120003 4796300,000000
MDT 2021-05-11 126,300003 126,739998 124,440002 125,220001 3501400,000000
MDT 2021-05-10 127,000000 128,039993 126,830002 126,900002 3866400,000000
MDT 2021-05-07 127,449997 128,440002 126,519997 126,699997 3871100,000000
MDT 2021-05-06 126,739998 127,500000 125,820000 127,300003 4449500,000000
MDT 2021-05-05 128,360001 128,360001 126,410004 127,000000 4882400,000000
MDT 2021-05-04 130,869995 130,990005 128,070007 128,500000 6659000,000000
MDT 2021-05-03 131,759995 131,910004 130,899994 131,199997 3109800,000000
MDT 2021-04-30 130,669998 131,210007 129,779999 130,919998 4866200,000000
MDT 2021-04-29 132,080002 132,300003 130,910004 131,500000 4239100,000000
MDT 2021-04-28 130,259995 131,619995 130,000000 131,199997 3875100,000000
MDT 2021-04-27 129,369995 130,389999 128,899994 129,970001 3279100,000000
MDT 2021-04-26 131,419998 131,490005 130,020004 130,119995 2793900,000000
MDT 2021-04-23 129,889999 131,789993 129,509995 131,199997 3801200,000000
MDT 2021-04-22 130,070007 130,910004 129,330002 129,850006 3623300,000000
MDT 2021-04-21 128,809998 131,380005 128,360001 130,250000 6046000,000000
MDT 2021-04-20 125,910004 128,419998 125,790001 128,279999 5411000,000000
MDT 2021-04-19 125,360001 126,290001 125,099998 126,129997 4172200,000000
MDT 2021-04-16 126,830002 126,830002 125,080002 125,910004 4509800,000000
MDT 2021-04-15 124,010002 126,139999 124,010002 125,849998 5605300,000000
MDT 2021-04-14 123,599998 124,860001 123,529999 123,900002 5845000,000000
MDT 2021-04-13 121,440002 123,910004 121,260002 123,629997 6238700,000000
MDT 2021-04-12 121,750000 122,260002 121,150002 121,790001 4361400,000000
MDT 2021-04-09 120,900002 122,000000 120,660004 122,000000 3918700,000000
MDT 2021-04-08 121,290001 121,559998 120,589996 120,650002 3393800,000000
MDT 2021-04-07 121,000000 122,050003 119,959999 120,629997 4299600,000000
MDT 2021-04-06 119,889999 121,809998 119,650002 121,150002 5128200,000000
MDT 2021-04-05 118,830002 120,309998 118,489998 120,250000 4984400,000000
MDT 2021-04-01 118,440002 118,779999 117,620003 118,190002 6020900,000000
MDT 2021-03-31 119,279999 119,440002 118,070000 118,129997 5711800,000000
MDT 2021-03-30 118,519997 119,330002 118,180000 118,830002 4489600,000000
MDT 2021-03-29 117,639999 119,660004 117,019997 119,160004 4285400,000000
MDT 2021-03-26 116,660004 118,809998 116,010002 118,559998 5802900,000000
MDT 2021-03-25 115,889999 116,879997 114,779999 116,580002 3944400,000000
MDT 2021-03-24 115,150002 117,099998 115,110001 115,379997 4206200,000000
MDT 2021-03-23 116,820000 117,080002 114,779999 114,449997 6830800,000000
MDT 2021-03-22 116,500000 117,769997 115,510002 116,260002 4879100,000000
MDT 2021-03-19 118,660004 118,680000 116,379997 116,040001 9590600,000000
MDT 2021-03-18 118,419998 120,250000 118,220001 118,239998 4269700,000000
MDT 2021-03-17 119,110001 119,639999 118,440002 117,970001 4398400,000000
MDT 2021-03-16 119,349998 119,660004 118,300003 118,349998 3590500,000000
MDT 2021-03-15 119,120003 119,550003 118,169998 118,550003 3886200,000000
MDT 2021-03-12 117,949997 119,239998 117,860001 118,220001 3063400,000000
MDT 2021-03-11 119,349998 119,349998 117,599998 117,510002 3654700,000000
MDT 2021-03-10 118,099998 119,440002 117,269997 118,070000 4475200,000000
MDT 2021-03-09 117,589996 119,139999 116,910004 116,459999 4025400,000000
MDT 2021-03-08 118,250000 118,440002 116,610001 116,089996 3873900,000000
MDT 2021-03-05 115,709999 118,760002 115,260002 117,669998 4636100,000000
MDT 2021-03-04 118,080002 118,570000 114,070000 114,690002 5052300,000000
MDT 2021-03-03 117,269997 119,050003 116,800003 117,360001 4564100,000000
MDT 2021-03-02 118,099998 118,489998 117,120003 117,279999 3688200,000000
MDT 2021-03-01 118,000000 119,209999 117,570000 117,269997 4613400,000000
MDT 2021-02-26 118,559998 118,930000 116,769997 116,379997 5225200,000000
MDT 2021-02-25 118,080002 118,900002 117,019997 117,290001 4207900,000000
MDT 2021-02-24 118,040001 119,510002 117,769997 118,150002 6461900,000000
MDT 2021-02-23 117,489998 119,750000 116,500000 117,410004 5961400,000000
MDT 2021-02-22 112,769997 116,580002 112,580002 115,169998 5808400,000000
MDT 2021-02-19 115,610001 116,080002 112,629997 112,760002 10331500,000000
MDT 2021-02-18 117,220001 117,739998 115,250000 114,809998 6044600,000000
MDT 2021-02-17 118,529999 119,000000 117,120003 117,570000 3299400,000000
MDT 2021-02-16 119,739998 120,529999 118,599998 119,080002 5417900,000000
MDT 2021-02-12 118,930000 119,879997 118,529999 119,139999 3005400,000000
MDT 2021-02-11 117,660004 119,000000 117,209999 118,129997 3892800,000000
MDT 2021-02-10 118,589996 119,000000 116,949997 116,849998 3424000,000000
MDT 2021-02-09 118,360001 119,529999 117,519997 117,290001 3624000,000000
MDT 2021-02-08 118,379997 118,769997 117,599998 117,480003 4780300,000000
MDT 2021-02-05 118,000000 118,900002 117,730003 117,809998 4147800,000000
MDT 2021-02-04 113,129997 117,480003 112,510002 116,410004 5903500,000000
MDT 2021-02-03 113,669998 113,910004 112,089996 112,070000 4602900,000000
MDT 2021-02-02 112,910004 115,260002 112,279999 113,379997 3865900,000000
MDT 2021-02-01 112,660004 113,220001 110,449997 110,620003 5905500,000000
MDT 2021-01-29 114,019997 114,019997 111,080002 110,769997 7315100,000000
MDT 2021-01-28 112,160004 115,860001 112,160004 114,199997 4236900,000000
MDT 2021-01-27 115,209999 115,449997 111,129997 110,940002 6894600,000000
MDT 2021-01-26 117,029999 117,540001 116,570000 116,169998 3371600,000000
MDT 2021-01-25 116,730003 116,989998 115,820000 116,320000 3287600,000000
MDT 2021-01-22 117,699997 117,760002 116,559998 116,000000 3028300,000000
MDT 2021-01-21 118,900002 119,290001 117,110001 117,320000 3806000,000000
MDT 2021-01-20 118,559998 119,500000 117,959999 118,690002 4062500,000000
MDT 2021-01-19 117,650002 119,000000 117,230003 117,720001 4508500,000000
MDT 2021-01-15 117,540001 118,300003 116,589996 116,230003 5659500,000000
MDT 2021-01-14 118,290001 119,269997 117,550003 117,180000 4281600,000000
MDT 2021-01-13 117,699997 119,709999 117,120003 118,129997 4070900,000000
MDT 2021-01-12 118,120003 118,300003 116,589996 116,699997 3213100,000000
MDT 2021-01-11 118,559998 119,480003 117,580002 117,910004 3712700,000000
MDT 2021-01-08 118,910004 119,870003 118,389999 119,110001 3529900,000000
MDT 2021-01-07 118,879997 119,730003 117,959999 118,110001 3908900,000000
MDT 2021-01-06 116,570000 119,559998 116,570000 118,269997 4493900,000000
MDT 2021-01-05 116,000000 117,639999 115,330002 116,370003 3395200,000000
MDT 2021-01-04 117,199997 117,779999 114,440002 115,440002 4579200,000000
MDT 2020-12-31 115,750000 117,239998 115,480003 116,550003 2544100,000000
MDT 2020-12-30 115,500000 116,629997 115,260002 115,059998 2055200,000000
MDT 2020-12-29 116,000000 116,589996 115,349998 114,989998 2717600,000000
MDT 2020-12-28 114,879997 115,809998 114,760002 114,550003 2286400,000000
MDT 2020-12-24 114,080002 114,529999 113,610001 113,459999 1025200,000000
MDT 2020-12-23 114,879997 115,589996 113,919998 113,370003 2373400,000000
MDT 2020-12-22 114,540001 115,940002 114,070000 114,059998 3953300,000000
MDT 2020-12-21 114,699997 114,959999 112,650002 113,879997 4308600,000000
MDT 2020-12-18 115,279999 117,510002 114,800003 115,550003 10211600,000000
MDT 2020-12-17 115,250000 115,739998 114,550003 114,190002 2944600,000000
MDT 2020-12-16 114,769997 116,070000 114,019997 113,830002 3356600,000000
MDT 2020-12-15 114,330002 115,720001 113,349998 113,750000 7534000,000000
MDT 2020-12-14 113,180000 113,750000 111,900002 110,860001 5414700,000000
MDT 2020-12-11 111,589996 112,650002 111,489998 111,260002 3843400,000000
MDT 2020-12-10 112,870003 113,720001 111,699997 111,559998 3398300,000000
MDT 2020-12-09 111,540001 113,449997 111,300003 111,830002 5574900,000000
MDT 2020-12-08 112,050003 112,250000 110,059998 110,070000 5768100,000000
MDT 2020-12-07 113,459999 113,739998 111,919998 111,489998 3047800,000000
MDT 2020-12-04 112,230003 113,860001 111,699997 112,720001 4077900,000000
MDT 2020-12-03 113,269997 113,540001 112,110001 111,349998 3441400,000000
MDT 2020-12-02 112,040001 113,760002 111,110001 112,470001 5116800,000000
MDT 2020-12-01 114,580002 115,129997 111,919998 111,019997 5035500,000000
MDT 2020-11-30 114,040001 114,449997 113,059998 112,570000 5797300,000000
MDT 2020-11-27 113,739998 114,739998 112,750000 113,449997 2082100,000000
MDT 2020-11-25 113,760002 114,529999 112,690002 112,180000 3266700,000000
MDT 2020-11-24 112,129997 115,239998 111,970001 112,930000 6673800,000000
MDT 2020-11-23 111,760002 112,110001 110,389999 109,870003 3507200,000000
MDT 2020-11-20 110,739998 111,019997 109,570000 109,059998 4380600,000000
MDT 2020-11-19 109,680000 111,309998 108,599998 109,900002 4477800,000000
MDT 2020-11-18 110,129997 110,889999 109,440002 108,379997 4393100,000000
MDT 2020-11-17 110,540001 110,849998 109,360001 109,040001 3589000,000000
MDT 2020-11-16 114,120003 114,300003 111,080002 110,510002 3690500,000000
MDT 2020-11-13 110,919998 112,690002 110,120003 111,379997 3627100,000000
MDT 2020-11-12 109,500000 111,029999 108,809998 108,510002 3904600,000000
MDT 2020-11-11 114,620003 114,900002 109,680000 109,139999 6191700,000000
MDT 2020-11-10 112,809998 114,919998 111,940002 113,419998 5441400,000000
MDT 2020-11-09 113,129997 116,209999 111,690002 112,089996 11674900,000000
MDT 2020-11-06 104,330002 104,570000 103,000000 102,529999 3924300,000000
MDT 2020-11-05 104,300003 105,019997 103,419998 102,980003 3692600,000000
MDT 2020-11-04 104,110001 105,150002 102,120003 101,440002 6023200,000000
MDT 2020-11-03 103,820000 105,190002 103,070000 102,099998 3859200,000000
MDT 2020-11-02 102,790001 102,980003 101,150002 101,410004 5302700,000000
MDT 2020-10-30 101,250000 101,500000 98,940002 99,570000 5872300,000000
MDT 2020-10-29 102,599998 103,050003 100,889999 100,360001 4858200,000000
MDT 2020-10-28 103,120003 104,239998 101,459999 101,570000 7089600,000000
MDT 2020-10-27 107,599998 108,070000 104,900002 104,160004 5023200,000000
MDT 2020-10-26 110,019997 110,279999 106,430000 106,860001 5763800,000000
MDT 2020-10-23 111,800003 112,480003 111,150002 110,309998 3919000,000000
MDT 2020-10-22 109,360001 112,199997 109,070000 110,730003 4306800,000000
MDT 2020-10-21 108,860001 110,330002 108,269997 108,139999 3566900,000000
MDT 2020-10-20 108,139999 110,430000 108,139999 108,059998 3879400,000000
MDT 2020-10-19 110,849998 111,580002 108,129997 107,400002 5333600,000000
MDT 2020-10-16 107,879997 111,040001 107,800003 109,029999 6405600,000000
MDT 2020-10-15 106,019997 108,220001 105,790001 106,449997 3952600,000000
MDT 2020-10-14 107,730003 109,559998 107,290001 106,489998 3582000,000000
MDT 2020-10-13 108,599998 108,959999 106,550003 105,879997 3822800,000000
MDT 2020-10-12 109,629997 109,940002 108,099998 107,980003 2898900,000000
MDT 2020-10-09 108,500000 109,059998 107,970001 107,599998 2950900,000000
MDT 2020-10-08 110,000000 110,000000 107,730003 106,730003 5617000,000000
MDT 2020-10-07 104,330002 106,309998 103,919998 104,610001 3386000,000000
MDT 2020-10-06 103,690002 105,330002 103,070000 102,349998 2982500,000000
MDT 2020-10-05 103,199997 104,120003 102,660004 102,680000 2551000,000000
MDT 2020-10-02 101,000000 103,110001 101,000000 100,949997 4116000,000000
MDT 2020-10-01 103,480003 104,949997 102,019997 101,279999 5228200,000000
MDT 2020-09-30 102,820000 104,870003 102,500000 102,889999 6474400,000000
MDT 2020-09-29 105,120003 105,239998 102,089996 101,669998 4044500,000000
MDT 2020-09-28 104,879997 105,389999 103,459999 102,599998 3403200,000000
MDT 2020-09-25 100,879997 103,650002 100,300003 102,129997 3661900,000000
MDT 2020-09-24 101,769997 102,169998 100,320000 100,260002 5352400,000000
MDT 2020-09-23 104,339996 104,779999 102,919998 101,379997 5057800,000000
MDT 2020-09-22 104,440002 105,190002 102,900002 102,730003 3568700,000000
MDT 2020-09-21 105,269997 105,699997 103,089996 103,169998 4821300,000000
MDT 2020-09-18 107,820000 109,239998 107,089996 105,930000 6265900,000000
MDT 2020-09-17 107,239998 107,889999 105,919998 106,139999 3541900,000000
MDT 2020-09-16 107,949997 108,559998 107,309998 105,820000 3723800,000000
MDT 2020-09-15 107,779999 108,690002 107,230003 105,900002 3293600,000000
MDT 2020-09-14 105,669998 107,639999 105,510002 105,309998 4393500,000000
MDT 2020-09-11 105,089996 105,489998 103,970001 103,139999 2836700,000000
MDT 2020-09-10 106,800003 107,139999 104,430000 103,150002 3636900,000000
MDT 2020-09-09 105,050003 107,349998 105,010002 105,000000 5549200,000000
MDT 2020-09-08 105,000000 105,550003 103,820000 102,959999 5090900,000000
MDT 2020-09-04 106,510002 107,750000 104,230003 104,099998 5813100,000000
MDT 2020-09-03 108,830002 109,160004 105,349998 104,500000 5028100,000000
MDT 2020-09-02 107,559998 109,150002 107,139999 107,089996 4452200,000000
MDT 2020-09-01 106,349998 107,529999 106,139999 105,849998 3705100,000000
MDT 2020-08-31 107,699997 108,720001 107,150002 105,800003 4706200,000000
MDT 2020-08-28 106,839996 108,199997 106,010002 106,190002 5699400,000000
MDT 2020-08-27 104,449997 107,199997 104,250000 105,199997 6872500,000000
MDT 2020-08-26 103,500000 104,589996 102,099998 102,459999 6126300,000000
MDT 2020-08-25 104,900002 105,879997 102,250000 101,000000 9155300,000000
MDT 2020-08-24 99,820000 101,290001 99,379997 98,580002 5265400,000000
MDT 2020-08-21 99,970001 100,089996 98,440002 97,199997 6734100,000000
MDT 2020-08-20 100,190002 100,709999 99,879997 98,720001 3350500,000000
MDT 2020-08-19 101,900002 102,180000 100,599998 99,260002 3353400,000000
MDT 2020-08-18 102,419998 102,830002 101,459999 99,980003 4043900,000000
MDT 2020-08-17 102,089996 103,190002 101,510002 100,279999 3689600,000000
MDT 2020-08-14 101,040001 102,040001 100,330002 99,150002 2925700,000000
MDT 2020-08-13 101,269997 101,879997 100,290001 99,720001 3715000,000000
MDT 2020-08-12 102,099998 102,750000 100,970001 100,510002 3471800,000000
MDT 2020-08-11 101,699997 102,489998 100,519997 99,160004 4464800,000000
MDT 2020-08-10 100,180000 100,550003 99,570000 98,820000 5096400,000000
MDT 2020-08-07 96,730003 100,089996 96,599998 98,500000 4476900,000000
MDT 2020-08-06 96,820000 97,709999 96,309998 95,230003 5009000,000000
MDT 2020-08-05 96,809998 97,769997 96,690002 95,510002 3201500,000000
MDT 2020-08-04 96,900002 97,580002 95,970001 94,800003 4241600,000000
MDT 2020-08-03 96,940002 97,650002 95,959999 95,820000 3708100,000000
MDT 2020-07-31 96,419998 96,550003 94,639999 94,980003 5155300,000000
MDT 2020-07-30 97,209999 97,510002 95,379997 94,970001 3830000,000000
MDT 2020-07-29 96,830002 99,400002 96,449997 97,190002 7020200,000000
MDT 2020-07-28 96,169998 97,209999 95,779999 94,849998 4325500,000000
MDT 2020-07-27 96,309998 97,250000 95,669998 94,930000 3701900,000000
MDT 2020-07-24 96,430000 96,879997 95,800003 94,849998 4071900,000000
MDT 2020-07-23 97,610001 97,610001 96,180000 95,070000 3652600,000000
MDT 2020-07-22 96,769997 97,559998 96,389999 95,980003 3618000,000000
MDT 2020-07-21 96,519997 98,000000 96,209999 95,309998 3664500,000000
MDT 2020-07-20 98,220001 98,309998 95,680000 94,239998 4081800,000000
MDT 2020-07-17 96,239998 98,959999 96,110001 97,050003 5557700,000000
MDT 2020-07-16 96,599998 96,830002 95,250000 94,260002 4123800,000000
MDT 2020-07-15 95,610001 98,220001 95,610001 95,650002 5644600,000000
MDT 2020-07-14 92,739998 94,669998 91,980003 93,180000 5421900,000000
MDT 2020-07-13 91,309998 94,669998 91,040001 91,330002 7442300,000000
MDT 2020-07-10 89,680000 90,970001 89,370003 89,400002 4933900,000000
MDT 2020-07-09 91,440002 91,790001 89,220001 88,730003 4061100,000000
MDT 2020-07-08 91,620003 92,010002 90,639999 90,190002 3956300,000000
MDT 2020-07-07 92,070000 93,089996 91,449997 90,250000 4045600,000000
MDT 2020-07-06 94,120003 94,820000 92,500000 91,760002 4366400,000000
MDT 2020-07-02 93,309998 94,419998 92,970001 91,709999 3937800,000000
MDT 2020-07-01 91,779999 92,730003 91,459999 90,889999 4328700,000000
MDT 2020-06-30 90,199997 92,169998 89,010002 90,279999 5463800,000000
MDT 2020-06-29 89,480003 90,300003 88,459999 88,860001 5241600,000000
MDT 2020-06-26 89,000000 89,599998 88,190002 87,389999 9108200,000000
MDT 2020-06-25 88,199997 89,080002 87,680000 87,480003 5671100,000000
MDT 2020-06-24 92,510002 92,610001 88,870003 86,980003 10928600,000000
MDT 2020-06-23 94,379997 95,129997 93,290001 91,339996 5160200,000000
MDT 2020-06-22 93,029999 93,720001 91,690002 91,279999 5370200,000000
MDT 2020-06-19 96,040001 96,379997 93,339996 91,849998 7084200,000000
MDT 2020-06-18 94,739998 95,570000 93,949997 92,360001 3692600,000000
MDT 2020-06-17 95,650002 96,489998 95,000000 93,379997 5360900,000000
MDT 2020-06-16 96,500000 96,900002 94,629997 93,449997 6500100,000000
MDT 2020-06-15 91,370003 94,000000 90,680000 91,570000 6026000,000000
MDT 2020-06-12 93,849998 95,300003 91,750000 91,160004 7333400,000000
MDT 2020-06-11 95,849998 95,919998 90,790001 88,879997 8829600,000000
MDT 2020-06-10 99,209999 99,669998 97,150002 95,410004 6098300,000000
MDT 2020-06-09 102,010002 103,059998 99,000000 96,940002 5622500,000000
MDT 2020-06-08 101,720001 103,230003 100,860001 99,110001 6929600,000000
MDT 2020-06-05 98,750000 103,080002 98,070000 99,800003 10060400,000000
MDT 2020-06-04 96,750000 97,669998 96,419998 94,860001 8785200,000000
MDT 2020-06-03 97,510002 98,040001 96,970001 94,970001 7508900,000000
MDT 2020-06-02 97,199997 97,669998 96,470001 95,120003 8363300,000000
MDT 2020-06-01 97,730003 98,500000 96,910004 94,980003 4860000,000000
MELI 2022-06-27 745,390015 752,659424 711,520020 717,309998 657489,000000
MELI 2022-06-24 713,909973 745,900024 712,469971 739,460022 654430,000000
MELI 2022-06-23 684,489990 710,000000 674,750000 698,640015 637890,000000
MELI 2022-06-22 639,950012 695,679993 638,119995 677,400024 718947,000000
MELI 2022-06-21 654,799988 673,585022 646,310120 656,700012 790951,000000
MELI 2022-06-17 625,239990 648,145020 614,200012 635,219971 751223,000000
MELI 2022-06-16 633,099976 641,674988 609,050110 612,700012 615016,000000
MELI 2022-06-15 629,320007 683,450012 629,320007 672,690002 1015102,000000
MELI 2022-06-14 630,960022 634,669983 600,799988 616,400024 762106,000000
MELI 2022-06-13 643,960022 659,960022 615,224976 626,940002 1220750,000000
MELI 2022-06-10 730,630005 735,859985 689,022400 691,690002 919452,000000
MELI 2022-06-09 803,489990 810,000000 746,179993 748,405029 675224,000000
MELI 2022-06-08 824,119995 847,349976 814,369995 824,619995 528353,000000
MELI 2022-06-07 797,429993 835,000000 782,960022 824,679993 623530,000000
MELI 2022-06-06 818,369995 824,830017 794,479980 803,989990 396351,000000
MELI 2022-06-03 815,190002 823,599976 787,619995 788,900024 484266,000000
MELI 2022-06-02 770,000000 837,729980 770,000000 836,739990 545847,000000
MELI 2022-06-01 797,559998 806,840027 741,960022 762,239990 562370,000000
MELI 2022-05-31 807,000000 812,179993 765,750000 785,880005 580357,000000
MELI 2022-05-27 802,359985 818,640015 785,010010 811,440002 469849,000000
MELI 2022-05-26 725,219971 788,789978 718,010010 783,440002 730818,000000
MELI 2022-05-25 703,619995 734,530029 700,000000 723,000000 767484,000000
MELI 2022-05-24 703,619995 734,150024 700,000000 719,039978 343707,000000
MELI 2022-05-23 775,929993 782,830017 736,900024 774,299988 848390,000000
MELI 2022-05-20 824,710022 832,950012 732,000000 775,650024 1059230,000000
MELI 2022-05-19 752,599976 823,330017 752,599976 801,570007 953785,000000
MELI 2022-05-18 802,010010 824,849976 745,770020 749,299988 660181,000000
MELI 2022-05-17 815,010010 835,320007 772,849976 834,880005 696372,000000
MELI 2022-05-13 751,000000 805,880005 738,830017 794,960022 873406,000000
MELI 2022-05-12 655,000000 747,119995 640,000000 722,929993 1233737,000000
MELI 2022-05-11 771,799988 774,969971 674,640015 679,679993 1122204,000000
MELI 2022-05-10 808,080017 835,000000 766,109985 774,440002 1020089,000000
MELI 2022-05-09 892,940002 899,429993 764,010010 770,989990 1297892,000000
MELI 2022-05-06 960,010010 986,000000 883,669983 927,549988 1180022,000000
MELI 2022-05-05 993,000000 994,260010 900,419983 913,219971 798056,000000
MELI 2022-05-04 981,599976 1028,000000 925,000000 1023,210022 547347,000000
MELI 2022-05-03 998,909973 1029,859985 981,010010 996,640015 326808,000000
MELI 2022-05-02 972,119995 1006,000000 958,609985 1002,789978 411693,000000
MELI 2022-04-29 1029,180054 1050,489990 965,820007 973,630005 526898,000000
MELI 2022-04-27 1006,289978 1066,140015 1005,859985 1024,739990 421075,000000
MELI 2022-04-26 1017,229980 1038,819946 1006,580017 1019,840027 633719,000000
MELI 2022-04-25 972,799988 1043,390015 968,890015 1041,920044 456771,000000
MELI 2022-04-22 1010,000000 1029,939941 967,330017 979,820007 435771,000000
MELI 2022-04-21 1100,000000 1110,000000 1010,820007 1014,010010 407322,000000
MELI 2022-04-20 1137,800049 1137,800049 1078,810059 1080,160034 383345,000000
MELI 2022-04-19 1055,449951 1139,339966 1055,449951 1130,349976 341958,000000
MELI 2022-04-18 1050,000000 1081,599976 1033,949951 1070,040039 306459,000000
MELI 2022-04-14 1120,000000 1129,739990 1059,109985 1060,339966 510596,000000
MELI 2022-04-13 1115,000000 1144,040039 1104,030029 1135,750000 327938,000000
MELI 2022-04-12 1165,430054 1185,869995 1113,849976 1115,979980 455043,000000
MELI 2022-04-11 1136,170044 1154,500000 1116,150024 1125,689941 391118,000000
MELI 2022-04-08 1157,939941 1178,739990 1139,119995 1160,800049 288664,000000
MELI 2022-04-07 1155,000000 1191,719971 1145,819946 1173,140015 263282,000000
MELI 2022-04-06 1190,000000 1189,199951 1137,160034 1163,969971 504925,000000
MELI 2022-04-05 1263,989990 1265,300049 1204,729980 1218,150024 309271,000000
MELI 2022-04-04 1240,000000 1275,819946 1227,000000 1265,010010 390379,000000
MELI 2022-04-01 1213,630005 1251,560059 1205,170044 1224,130005 369631,000000
MELI 2022-03-31 1212,449951 1221,989990 1188,319946 1189,479980 407798,000000
MELI 2022-03-30 1239,300049 1254,189941 1192,810059 1209,849976 363682,000000
MELI 2022-03-29 1245,670044 1267,670044 1222,459961 1256,500000 493538,000000
MELI 2022-03-28 1160,510010 1230,000000 1160,510010 1225,160034 554108,000000
MELI 2022-03-25 1226,319946 1234,989990 1150,689941 1166,329956 585178,000000
MELI 2022-03-24 1211,569946 1238,339966 1174,469971 1236,439941 482816,000000
MELI 2022-03-23 1195,739990 1258,170044 1172,140015 1212,449951 591578,000000
MELI 2022-03-22 1154,719971 1221,130005 1154,719971 1215,069946 603894,000000
MELI 2022-03-21 1160,000000 1182,500000 1121,369995 1153,839966 520292,000000
MELI 2022-03-18 1133,280029 1191,469971 1120,510010 1185,530029 792101,000000
MELI 2022-03-17 1068,540039 1150,420044 1045,729980 1149,089966 751247,000000
MELI 2022-03-16 975,780029 1076,040039 975,780029 1075,969971 913602,000000
MELI 2022-03-15 884,119995 954,609985 884,020020 952,340027 611324,000000
MELI 2022-03-14 887,919983 928,479980 877,679993 882,469971 596630,000000
MELI 2022-03-11 955,289978 955,289978 891,630005 891,690002 575187,000000
MELI 2022-03-10 961,070007 962,719971 913,409973 931,289978 631780,000000
MELI 2022-03-09 955,549988 993,530029 936,760010 984,760010 1123495,000000
MELI 2022-03-08 950,000000 976,669983 913,840027 914,780029 975626,000000
MELI 2022-03-07 1067,989990 1069,880005 956,369995 957,869995 656049,000000
MELI 2022-03-04 1084,900024 1107,319946 1048,890015 1055,780029 770872,000000
MELI 2022-03-03 1152,000000 1154,290039 1088,050049 1096,760010 408397,000000
MELI 2022-03-02 1126,280029 1148,459961 1064,530029 1140,900024 698762,000000
MELI 2022-03-01 1129,729980 1176,760010 1111,630005 1124,520020 536845,000000
MELI 2022-02-28 1093,390015 1151,000000 1093,390015 1126,650024 798162,000000
MELI 2022-02-25 1042,630005 1118,329956 1026,930054 1111,390015 1177919,000000
MELI 2022-02-24 861,770020 1037,979980 860,000000 1033,589966 1271388,000000
MELI 2022-02-23 993,000000 996,150024 918,380005 920,570007 1930027,000000
MELI 2022-02-22 913,000000 937,210022 873,400024 887,859985 1281325,000000
MELI 2022-02-18 1030,609985 1030,609985 936,010010 937,260010 1178960,000000
MELI 2022-02-17 1110,640015 1123,510010 1017,020020 1021,070007 719535,000000
MELI 2022-02-16 1166,239990 1166,239990 1095,540039 1133,839966 558734,000000
MELI 2022-02-15 1146,310059 1176,859985 1146,310059 1170,300049 457434,000000
MELI 2022-02-14 1091,119995 1135,979980 1075,050049 1119,010010 479554,000000
MELI 2022-02-11 1114,239990 1145,000000 1080,280029 1091,089966 498980,000000
MELI 2022-02-10 1092,640015 1155,000000 1085,930054 1122,420044 536234,000000
MELI 2022-02-09 1088,989990 1134,719971 1069,839966 1133,199951 586776,000000
MELI 2022-02-08 1021,909973 1056,729980 1015,000000 1050,869995 332275,000000
MELI 2022-02-07 1040,000000 1077,209961 1033,119995 1035,140015 379199,000000
MELI 2022-02-04 1004,799988 1054,270020 984,000000 1035,329956 622098,000000
MELI 2022-02-03 1037,290039 1047,199951 994,190002 999,739990 690484,000000
MELI 2022-02-02 1153,250000 1153,469971 1078,030029 1082,599976 387255,000000
MELI 2022-02-01 1145,000000 1150,000000 1097,979980 1138,109985 475041,000000
MELI 2022-01-31 1055,869995 1137,989990 1055,869995 1132,060059 553689,000000
MELI 2022-01-28 992,500000 1050,780029 971,599976 1048,630005 642440,000000
MELI 2022-01-27 1002,340027 1033,130005 981,039978 992,500000 716166,000000
MELI 2022-01-26 1036,000000 1047,079956 965,659973 975,640015 634176,000000
MELI 2022-01-25 998,539978 1033,420044 982,950012 1001,650024 749856,000000
MELI 2022-01-24 1009,000000 1028,770020 957,960022 1026,630005 1376181,000000
MELI 2022-01-21 1080,729980 1115,209961 1046,469971 1052,560059 822825,000000
MELI 2022-01-20 1079,310059 1148,839966 1077,969971 1091,310059 708113,000000
MELI 2022-01-19 1108,000000 1120,900024 1057,229980 1060,939941 818773,000000
MELI 2022-01-18 1092,099976 1148,260010 1087,260010 1100,750000 459928,000000
MELI 2022-01-14 1103,510010 1143,000000 1101,939941 1122,739990 477239,000000
MELI 2022-01-13 1208,540039 1208,540039 1124,170044 1131,010010 707767,000000
MELI 2022-01-12 1186,800049 1227,310059 1151,010010 1210,910034 1029552,000000
MELI 2022-01-11 1056,630005 1175,599976 1052,109985 1166,069946 1125981,000000
MELI 2022-01-10 1048,420044 1057,739990 1001,010010 1053,310059 1369780,000000
MELI 2022-01-07 1116,880005 1144,510010 1073,000000 1085,359985 1075216,000000
MELI 2022-01-06 1105,599976 1160,329956 1101,189941 1156,780029 773696,000000
MELI 2022-01-05 1205,229980 1214,380005 1112,520020 1129,689941 1058593,000000
MELI 2022-01-04 1322,020020 1338,949951 1231,500000 1241,380005 904739,000000
MELI 2022-01-03 1355,010010 1360,000000 1289,020020 1332,939941 485292,000000
MELI 2021-12-31 1350,530029 1365,969971 1342,760010 1348,400024 316938,000000
MELI 2021-12-30 1323,500000 1359,609985 1320,020020 1356,459961 441755,000000
MELI 2021-12-29 1309,969971 1330,000000 1305,449951 1323,560059 405589,000000
MELI 2021-12-28 1309,829956 1331,410034 1302,069946 1316,280029 408140,000000
MELI 2021-12-27 1275,000000 1310,520020 1273,000000 1299,109985 485567,000000
MELI 2021-12-23 1225,969971 1265,660034 1218,099976 1262,729980 413511,000000
MELI 2021-12-22 1219,000000 1241,000000 1213,680054 1227,939941 335987,000000
MELI 2021-12-21 1195,000000 1232,000000 1179,219971 1224,510010 558176,000000
MELI 2021-12-20 1150,260010 1200,000000 1138,640015 1187,359985 394196,000000
MELI 2021-12-17 1167,239990 1200,819946 1138,150024 1187,550049 737611,000000
MELI 2021-12-16 1231,599976 1260,300049 1161,699951 1178,030029 738950,000000
MELI 2021-12-15 1181,439941 1219,739990 1155,099976 1210,119995 603616,000000
MELI 2021-12-14 1157,459961 1193,189941 1153,359985 1190,400024 566249,000000
MELI 2021-12-13 1141,959961 1183,000000 1125,030029 1180,000000 728550,000000
MELI 2021-12-10 1150,000000 1184,989990 1126,920044 1144,500000 633363,000000
MELI 2021-12-09 1202,060059 1221,189941 1131,040039 1131,839966 941530,000000
MELI 2021-12-08 1176,160034 1211,650024 1170,000000 1210,400024 1173519,000000
MELI 2021-12-07 1160,000000 1197,939941 1160,000000 1178,260010 1307272,000000
MELI 2021-12-06 1050,000000 1116,839966 1018,760010 1112,140015 1359351,000000
MELI 2021-12-03 1138,140015 1135,000000 1040,839966 1052,949951 1290502,000000
MELI 2021-12-02 1110,010010 1140,000000 1090,140015 1129,219971 1423556,000000
MELI 2021-12-01 1214,670044 1214,750000 1104,199951 1104,199951 1038541,000000
MELI 2021-11-30 1230,000000 1246,989990 1185,510010 1188,410034 886875,000000
MELI 2021-11-29 1286,920044 1289,000000 1223,339966 1234,099976 950938,000000
MELI 2021-11-26 1294,709961 1296,630005 1244,000000 1258,709961 455938,000000
MELI 2021-11-24 1282,579956 1308,300049 1263,000000 1273,000000 837835,000000
MELI 2021-11-23 1315,000000 1337,199951 1273,839966 1285,000000 886097,000000
MELI 2021-11-22 1429,130005 1435,000000 1311,680054 1314,829956 1074885,000000
MELI 2021-11-19 1451,180054 1454,579956 1394,010010 1401,270020 811001,000000
MELI 2021-11-18 1485,010010 1486,699951 1428,219971 1446,099976 782167,000000
MELI 2021-11-17 1540,010010 1540,989990 1477,790039 1487,329956 686491,000000
MELI 2021-11-16 1515,010010 1550,000000 1515,000000 1541,550049 1317411,000000
MELI 2021-11-15 1603,619995 1642,609985 1601,920044 1633,209961 278402,000000
MELI 2021-11-12 1594,900024 1607,479980 1563,219971 1597,150024 323276,000000
MELI 2021-11-11 1614,839966 1626,670044 1575,500000 1577,079956 289841,000000
MELI 2021-11-10 1687,310059 1698,349976 1570,640015 1592,219971 549606,000000
MELI 2021-11-09 1674,859985 1711,020020 1660,140015 1709,979980 547964,000000
MELI 2021-11-08 1644,380005 1664,969971 1610,969971 1650,000000 515728,000000
MELI 2021-11-05 1652,500000 1705,140015 1605,000000 1629,760010 939735,000000
MELI 2021-11-04 1524,439941 1568,719971 1524,439941 1556,489990 514236,000000
MELI 2021-11-03 1522,439941 1546,699951 1508,569946 1531,930054 470214,000000
MELI 2021-11-02 1498,250000 1509,420044 1479,810059 1508,709961 311714,000000
MELI 2021-11-01 1485,579956 1500,000000 1471,739990 1489,660034 409347,000000
MELI 2021-10-29 1501,989990 1504,329956 1477,479980 1481,020020 424291,000000
MELI 2021-10-28 1500,000000 1528,520020 1481,880005 1516,869995 376946,000000
MELI 2021-10-27 1543,780029 1548,359985 1499,050049 1500,000000 373013,000000
MELI 2021-10-26 1545,599976 1552,180054 1517,540039 1544,660034 279760,000000
MELI 2021-10-25 1521,349976 1561,109985 1521,349976 1536,510010 443907,000000
MELI 2021-10-22 1581,550049 1583,430054 1499,459961 1503,780029 593431,000000
MELI 2021-10-21 1606,160034 1613,859985 1569,000000 1583,939941 355526,000000
MELI 2021-10-20 1608,000000 1614,449951 1580,430054 1604,010010 228293,000000
MELI 2021-10-19 1605,709961 1618,979980 1583,500000 1591,260010 383859,000000
MELI 2021-10-18 1569,109985 1610,000000 1551,550049 1592,619995 298390,000000
MELI 2021-10-15 1532,640015 1571,020020 1531,500000 1563,089966 357070,000000
MELI 2021-10-14 1536,619995 1544,099976 1514,510010 1524,250000 296725,000000
MELI 2021-10-13 1479,089966 1524,189941 1471,770020 1518,430054 408055,000000
MELI 2021-10-12 1472,979980 1488,489990 1455,119995 1461,250000 310418,000000
MELI 2021-10-11 1500,040039 1506,359985 1452,390015 1459,319946 480589,000000
MELI 2021-10-08 1557,670044 1571,459961 1505,099976 1511,189941 425598,000000
MELI 2021-10-07 1574,930054 1580,420044 1544,109985 1554,040039 487011,000000
MELI 2021-10-06 1560,000000 1574,020020 1524,839966 1548,569946 439689,000000
MELI 2021-10-05 1596,000000 1603,729980 1577,180054 1585,439941 392898,000000
MELI 2021-10-04 1647,520020 1649,130005 1584,400024 1592,750000 498523,000000
MELI 2021-10-01 1692,150024 1700,390015 1652,439941 1667,599976 253363,000000
MELI 2021-09-30 1665,969971 1696,579956 1641,010010 1679,400024 365284,000000
MELI 2021-09-29 1697,339966 1720,000000 1648,609985 1662,989990 370619,000000
MELI 2021-09-28 1720,000000 1736,020020 1665,000000 1682,010010 584777,000000
MELI 2021-09-27 1842,560059 1844,949951 1755,579956 1768,150024 508944,000000
MELI 2021-09-24 1858,699951 1876,890015 1830,000000 1869,619995 235954,000000
MELI 2021-09-23 1895,000000 1913,770020 1869,040039 1886,489990 211463,000000
MELI 2021-09-22 1850,760010 1888,829956 1840,900024 1879,489990 197349,000000
MELI 2021-09-21 1827,790039 1861,209961 1817,689941 1838,589966 203700,000000
MELI 2021-09-20 1821,130005 1857,140015 1777,949951 1820,699951 382867,000000
MELI 2021-09-17 1892,939941 1903,319946 1871,800049 1878,229980 295052,000000
MELI 2021-09-16 1883,680054 1900,819946 1875,000000 1881,349976 204011,000000
MELI 2021-09-15 1846,000000 1898,560059 1836,800049 1889,260010 235941,000000
MELI 2021-09-14 1861,310059 1875,000000 1837,619995 1856,339966 173251,000000
MELI 2021-09-13 1858,780029 1867,969971 1811,920044 1852,609985 221661,000000
MELI 2021-09-10 1904,989990 1922,560059 1847,270020 1847,410034 326577,000000
MELI 2021-09-09 1901,719971 1915,000000 1879,310059 1883,410034 284173,000000
MELI 2021-09-08 1949,560059 1949,560059 1882,189941 1906,140015 334550,000000
MELI 2021-09-07 1953,119995 1962,790039 1920,000000 1953,829956 192578,000000
MELI 2021-09-03 1928,880005 1960,670044 1924,619995 1946,010010 227164,000000
MELI 2021-09-02 1903,079956 1969,949951 1903,079956 1931,329956 445181,000000
MELI 2021-09-01 1878,000000 1912,800049 1876,150024 1896,510010 309332,000000
MELI 2021-08-31 1890,000000 1890,660034 1848,219971 1867,449951 273062,000000
MELI 2021-08-30 1853,550049 1910,000000 1853,550049 1878,900024 283798,000000
MELI 2021-08-27 1835,000000 1874,449951 1830,920044 1865,000000 249324,000000
MELI 2021-08-26 1864,489990 1864,489990 1827,510010 1835,680054 261648,000000
MELI 2021-08-25 1860,869995 1872,300049 1844,449951 1871,939941 260294,000000
MELI 2021-08-24 1834,380005 1865,719971 1825,189941 1855,290039 352759,000000
MELI 2021-08-23 1793,010010 1817,479980 1771,209961 1810,000000 424012,000000
MELI 2021-08-20 1756,000000 1799,479980 1753,500000 1786,540039 229038,000000
MELI 2021-08-19 1762,000000 1804,890015 1746,020020 1759,959961 320377,000000
MELI 2021-08-18 1769,319946 1804,270020 1762,829956 1784,130005 299143,000000
MELI 2021-08-17 1761,349976 1778,790039 1744,640015 1767,989990 326632,000000
MELI 2021-08-16 1850,000000 1865,150024 1781,430054 1795,000000 452648,000000
MELI 2021-08-13 1831,750000 1859,839966 1821,239990 1851,599976 261915,000000
MELI 2021-08-12 1877,300049 1882,189941 1833,239990 1842,670044 323159,000000
MELI 2021-08-11 1879,270020 1899,199951 1847,540039 1887,569946 484096,000000
MELI 2021-08-10 1772,839966 1878,939941 1767,550049 1878,530029 833279,000000
MELI 2021-08-09 176522,000000 1767,310059 1738,010010 1755,739990 244358,000000
MELI 2021-08-06 1776,829956 1780,000000 1741,599976 1756,270020 436257,000000
MELI 2021-08-05 1674,119995 1812,949951 1674,119995 1786,109985 1283421,000000
MELI 2021-08-04 1568,000000 1587,500000 1553,270020 1570,000000 263656,000000
MELI 2021-08-03 1581,699951 1592,959961 1542,900024 1575,699951 231757,000000
MELI 2021-08-02 1587,910034 1601,479980 1539,739990 1578,650024 318670,000000
MELI 2021-07-30 1609,069946 1618,000000 1555,020020 1568,699951 410557,000000
MELI 2021-07-29 1640,420044 1651,800049 1610,000000 1641,520020 237078,000000
MELI 2021-07-28 1587,280029 1640,300049 1587,280029 1637,030029 352681,000000
MELI 2021-07-27 1580,000000 1585,849976 1524,949951 1580,000000 372992,000000
MELI 2021-07-26 1610,000000 1618,880005 1581,979980 1585,709961 236536,000000
MELI 2021-07-23 1602,829956 1626,050049 1586,369995 1613,810059 337001,000000
MELI 2021-07-22 1559,349976 1602,000000 1556,640015 1591,219971 317539,000000
MELI 2021-07-21 1559,349976 1584,239990 1556,640015 1571,459961 74668,000000
MELI 2021-07-20 1507,189941 1553,969971 1483,420044 1542,150024 296026,000000
MELI 2021-07-19 1488,709961 1507,430054 1471,229980 1497,270020 274366,000000
MELI 2021-07-16 1525,000000 1538,170044 1504,250000 1512,510010 228423,000000
MELI 2021-07-15 1507,000000 1525,400024 1484,699951 1508,479980 218952,000000
MELI 2021-07-14 1559,910034 1578,119995 1506,089966 1507,010010 293803,000000
MELI 2021-07-13 1519,939941 1576,520020 1510,329956 1548,209961 380069,000000
MELI 2021-07-12 1555,010010 1562,300049 1515,270020 1526,000000 269278,000000
MELI 2021-07-09 1528,050049 1561,920044 1515,520020 1554,969971 227025,000000
MELI 2021-07-08 1513,660034 1529,000000 1477,109985 1526,930054 336357,000000
MELI 2021-07-07 1563,880005 1572,319946 1534,910034 1540,900024 253334,000000
MELI 2021-07-06 1557,510010 1574,000000 1539,329956 1553,959961 252965,000000
MELI 2021-07-02 1550,479980 1569,540039 1538,260010 1551,959961 143653,000000
MELI 2021-07-01 1554,390015 1558,819946 1516,420044 1544,989990 243543,000000
MELI 2021-06-30 1581,000000 1584,420044 1552,010010 1557,790039 226042,000000
MELI 2021-06-29 1573,920044 1583,939941 1544,469971 1583,000000 224107,000000
MELI 2021-06-28 1551,000000 1576,650024 1545,000000 1570,719971 282193,000000
MELI 2021-06-25 1554,099976 1576,209961 1525,000000 1541,719971 284362,000000
MELI 2021-06-24 1550,000000 1561,939941 1534,739990 1542,390015 345409,000000
MELI 2021-06-23 1520,449951 1535,930054 1504,040039 1532,760010 333965,000000
MELI 2021-06-22 1477,000000 1515,099976 1476,390015 1505,000000 360587,000000
MELI 2021-06-21 1468,599976 1483,680054 1440,349976 1476,339966 283998,000000
MELI 2021-06-18 1465,099976 1482,729980 1460,000000 1468,060059 521925,000000
MELI 2021-06-17 1410,000000 1468,410034 1409,130005 1462,579956 459243,000000
MELI 2021-06-16 1410,540039 1438,500000 1393,390015 1427,229980 417877,000000
MELI 2021-06-15 1438,119995 1455,829956 1400,000000 1404,780029 482751,000000
MELI 2021-06-14 1396,229980 1438,060059 1390,689941 1432,630005 475104,000000
MELI 2021-06-11 1380,000000 1406,699951 1379,300049 1392,750000 481915,000000
MELI 2021-06-10 1314,060059 1380,699951 1310,630005 1373,349976 594436,000000
MELI 2021-06-09 1327,829956 1343,500000 1313,290039 1316,660034 382948,000000
MELI 2021-06-08 1333,770020 1342,810059 1300,599976 1311,530029 484323,000000
MELI 2021-06-07 1320,510010 1329,500000 1303,469971 1325,189941 319327,000000
MELI 2021-06-04 1341,880005 1349,280029 1320,000000 1325,420044 346960,000000
MELI 2021-06-03 1341,089966 1353,979980 1318,869995 1324,150024 292042,000000
MELI 2021-06-02 1369,510010 1377,040039 1348,689941 1362,449951 286336,000000
MELI 2021-06-01 1371,790039 1379,969971 1341,969971 1368,869995 423579,000000
MELI 2021-05-28 1378,020020 1382,489990 1357,010010 1358,670044 352215,000000
MELI 2021-05-27 1373,000000 1382,979980 1344,609985 1355,000000 712300,000000
MELI 2021-05-26 1381,729980 1405,089966 1371,000000 1385,469971 398600,000000
MELI 2021-05-25 1377,010010 1396,640015 1363,500000 1365,420044 319300,000000
MELI 2021-05-24 1373,430054 1385,189941 1363,640015 1367,329956 265100,000000
MELI 2021-05-21 1393,000000 1406,160034 1356,770020 1367,119995 553100,000000
MELI 2021-05-20 1333,930054 1376,030029 1333,930054 1374,989990 594200,000000
MELI 2021-05-19 1303,160034 1334,959961 1297,969971 1322,310059 627200,000000
MELI 2021-05-18 1339,130005 1370,000000 1336,910034 1346,060059 372000,000000
MELI 2021-05-17 1309,020020 1344,369995 1305,000000 1336,780029 364800,000000
MELI 2021-05-14 1329,969971 1332,000000 1302,000000 1323,099976 472300,000000
MELI 2021-05-13 1309,089966 1317,810059 1262,380005 1296,650024 772400,000000
MELI 2021-05-12 1341,839966 1361,030029 1300,060059 1302,489990 753500,000000
MELI 2021-05-11 1303,930054 1402,770020 1300,000000 1381,420044 704400,000000
MELI 2021-05-10 1460,780029 1464,300049 1378,209961 1384,459961 649000,000000
MELI 2021-05-07 1468,670044 1517,000000 1462,250000 1481,260010 642300,000000
MELI 2021-05-06 1552,020020 1552,020020 1432,380005 1446,339966 1009300,000000
MELI 2021-05-05 1536,810059 1569,660034 1516,040039 1530,540039 384700,000000
MELI 2021-05-04 1550,170044 1550,170044 1489,000000 1526,910034 439200,000000
MELI 2021-05-03 1579,000000 1625,060059 1565,010010 1571,530029 334300,000000
MELI 2021-04-30 1562,670044 1605,000000 1560,500000 1570,979980 271200,000000
MELI 2021-04-29 1631,280029 1635,810059 1577,680054 1588,229980 313800,000000
MELI 2021-04-28 1601,709961 1647,400024 1571,459961 1622,000000 433600,000000
MELI 2021-04-27 1635,000000 1649,910034 1602,069946 1604,939941 307300,000000
MELI 2021-04-26 1598,420044 1624,680054 1570,459961 1623,010010 361000,000000
MELI 2021-04-23 1580,310059 1614,089966 1573,959961 1600,910034 309200,000000
MELI 2021-04-22 1569,660034 1592,569946 1548,079956 1563,459961 342000,000000
MELI 2021-04-21 1514,339966 1578,569946 1514,339966 1576,989990 378800,000000
MELI 2021-04-20 1560,060059 1567,089966 1506,479980 1533,410034 412900,000000
MELI 2021-04-19 1571,260010 1593,989990 1531,689941 1570,989990 321900,000000
MELI 2021-04-16 1602,000000 1613,380005 1571,030029 1591,880005 312600,000000
MELI 2021-04-15 1572,229980 1609,579956 1569,140015 1599,479980 403100,000000
MELI 2021-04-14 1608,010010 1616,569946 1536,420044 1546,560059 363400,000000
MELI 2021-04-13 1610,000000 1629,290039 1583,739990 1598,199951 292200,000000
MELI 2021-04-12 1563,109985 1598,000000 1559,219971 1593,650024 289300,000000
MELI 2021-04-09 1579,989990 1593,560059 1543,030029 1584,729980 354600,000000
MELI 2021-04-08 1574,040039 1600,199951 1570,000000 1588,000000 530300,000000
MELI 2021-04-07 1545,140015 1548,359985 1515,000000 1542,000000 319400,000000
MELI 2021-04-06 1505,000000 1569,890015 1505,000000 1547,790039 538600,000000
MELI 2021-04-05 1528,810059 1533,000000 1462,000000 1503,449951 344400,000000
MELI 2021-04-01 1518,739990 1570,290039 1494,569946 1510,500000 581700,000000
MELI 2021-03-31 1452,709961 1497,939941 1442,430054 1472,140015 490800,000000
MELI 2021-03-30 1402,859985 1445,890015 1388,500000 1428,030029 408000,000000
MELI 2021-03-29 1430,689941 1430,920044 1368,439941 1403,420044 459000,000000
MELI 2021-03-26 1390,489990 1444,609985 1381,089966 1431,969971 584600,000000
MELI 2021-03-25 1361,609985 1415,359985 1337,949951 1402,500000 610000,000000
MELI 2021-03-24 1442,000000 1442,000000 1381,000000 1387,849976 562800,000000
MELI 2021-03-23 1479,040039 1492,150024 1441,959961 1446,650024 434300,000000
MELI 2021-03-22 1454,640015 1482,650024 1454,109985 1476,109985 383800,000000
MELI 2021-03-19 1438,000000 1469,619995 1420,010010 1448,890015 608800,000000
MELI 2021-03-18 1488,510010 1500,000000 1433,180054 1436,170044 729800,000000
MELI 2021-03-17 1516,000000 1555,000000 1480,000000 1537,619995 470700,000000
MELI 2021-03-16 1600,800049 1620,109985 1529,290039 1550,489990 400300,000000
MELI 2021-03-15 1536,589966 1581,319946 1532,089966 1581,319946 355200,000000
MELI 2021-03-12 1531,000000 1563,119995 1506,780029 1550,150024 472800,000000
MELI 2021-03-11 1509,989990 1588,000000 1490,239990 1570,780029 875100,000000
MELI 2021-03-10 1531,540039 1531,689941 1429,579956 1435,569946 579200,000000
MELI 2021-03-09 1451,989990 1483,869995 1405,510010 1452,010010 931000,000000
MELI 2021-03-08 1450,000000 1488,979980 1362,500000 1369,540039 876900,000000
MELI 2021-03-05 1475,510010 1493,000000 1348,910034 1470,239990 1269500,000000
MELI 2021-03-04 1519,000000 1582,939941 1407,390015 1458,640015 1264700,000000
MELI 2021-03-03 1639,119995 1655,000000 1518,719971 1528,000000 1120700,000000
MELI 2021-03-02 1700,000000 1707,869995 1606,520020 1642,410034 1057600,000000
MELI 2021-03-01 1691,030029 1724,229980 1665,280029 1713,280029 753800,000000
MELI 2021-02-26 1636,030029 1660,000000 1575,000000 1638,109985 765100,000000
MELI 2021-02-25 1703,280029 1730,000000 1594,660034 1613,060059 699700,000000
MELI 2021-02-24 1769,300049 1784,000000 1699,530029 1714,000000 683200,000000
MELI 2021-02-23 1717,170044 1779,000000 1657,599976 1775,790039 710500,000000
MELI 2021-02-22 1878,479980 1881,500000 1783,589966 1788,819946 738300,000000
MELI 2021-02-19 1891,089966 1955,739990 1891,089966 1910,390015 475400,000000
MELI 2021-02-18 1852,000000 1894,939941 1830,660034 1891,089966 339100,000000
MELI 2021-02-17 1913,189941 1915,890015 1827,689941 1890,250000 431100,000000
MELI 2021-02-16 1958,500000 2006,709961 1925,420044 1939,869995 379600,000000
MELI 2021-02-12 1934,150024 1947,939941 1880,000000 1943,000000 308400,000000
MELI 2021-02-11 1934,989990 1955,000000 1908,800049 1942,250000 376600,000000
MELI 2021-02-10 1878,000000 1930,000000 1863,989990 1905,270020 339400,000000
MELI 2021-02-09 1893,260010 1895,000000 1863,670044 1878,000000 341200,000000
MELI 2021-02-08 1948,000000 1948,000000 1863,540039 1900,890015 475100,000000
MELI 2021-02-05 1912,880005 1938,500000 1895,739990 1918,130005 306300,000000
MELI 2021-02-04 1905,000000 1912,329956 1860,000000 1893,349976 370000,000000
MELI 2021-02-03 1932,119995 1932,119995 1863,270020 1870,520020 319400,000000
MELI 2021-02-02 1915,810059 1938,589966 1850,770020 1909,989990 464500,000000
MELI 2021-02-01 1812,579956 1903,709961 1810,010010 1896,790039 606600,000000
MELI 2021-01-29 1799,510010 1833,160034 1744,150024 1779,510010 694800,000000
MELI 2021-01-28 1770,020020 1850,969971 1732,709961 1844,729980 639900,000000
MELI 2021-01-27 1803,550049 1828,300049 1700,000000 1718,699951 1023100,000000
MELI 2021-01-26 1900,760010 1908,880005 1781,209961 1807,739990 713700,000000
MELI 2021-01-25 2006,000000 2012,800049 1863,849976 1880,000000 587500,000000
MELI 2021-01-22 1953,270020 1971,770020 1903,280029 1965,050049 515800,000000
MELI 2021-01-21 2020,000000 2020,000000 1909,900024 1940,189941 617900,000000
MELI 2021-01-20 1960,000000 1991,880005 1929,520020 1984,339966 639400,000000
MELI 2021-01-19 1888,170044 1938,170044 1861,000000 1913,209961 707400,000000
MELI 2021-01-15 1860,010010 1877,109985 1805,459961 1851,780029 534800,000000
MELI 2021-01-14 1814,000000 1889,619995 1814,000000 1852,530029 547000,000000
MELI 2021-01-13 1823,000000 1830,000000 1766,689941 1798,189941 506700,000000
MELI 2021-01-12 1792,079956 1845,250000 1777,949951 1810,089966 616300,000000
MELI 2021-01-11 1701,160034 1794,780029 1675,000000 1761,550049 594100,000000
MELI 2021-01-08 1623,839966 1719,260010 1612,829956 1719,000000 737300,000000
MELI 2021-01-07 1616,969971 1629,329956 1570,569946 1597,969971 1170800,000000
MELI 2021-01-06 1627,319946 1627,319946 1564,949951 1571,979980 584700,000000
MELI 2021-01-05 1639,380005 1704,250000 1630,000000 1650,000000 530400,000000
MELI 2021-01-04 1690,989990 1725,000000 1612,569946 1640,000000 851000,000000
MELI 2020-12-31 1718,589966 1718,589966 1660,900024 1675,219971 254200,000000
MELI 2020-12-30 1690,000000 1723,959961 1659,599976 1712,939941 304300,000000
MELI 2020-12-29 1680,000000 1689,410034 1640,030029 1673,489990 278300,000000
MELI 2020-12-28 1700,000000 1703,319946 1625,699951 1663,719971 285900,000000
MELI 2020-12-24 1672,000000 1694,479980 1665,900024 1690,479980 132800,000000
MELI 2020-12-23 1729,260010 1735,390015 1667,010010 1670,010010 419100,000000
MELI 2020-12-22 1713,650024 1735,750000 1701,680054 1732,390015 309800,000000
MELI 2020-12-21 1707,650024 1726,709961 1665,300049 1697,890015 457100,000000
MELI 2020-12-18 1697,660034 1727,969971 1676,380005 1723,680054 531800,000000
MELI 2020-12-17 1671,770020 1694,000000 1661,469971 1679,989990 375700,000000
MELI 2020-12-16 1670,000000 1675,229980 1640,000000 1669,540039 514400,000000
MELI 2020-12-15 1634,109985 1676,920044 1634,109985 1668,989990 528400,000000
MELI 2020-12-14 1612,000000 1640,000000 1610,000000 1618,060059 479700,000000
MELI 2020-12-11 1597,000000 1606,630005 1572,030029 1606,630005 479200,000000
MELI 2020-12-10 1531,550049 1598,000000 1512,599976 1589,520020 447200,000000
MELI 2020-12-09 1619,880005 1619,880005 1517,089966 1536,540039 858000,000000
MELI 2020-12-08 1580,000000 1628,910034 1575,000000 1615,880005 401400,000000
MELI 2020-12-07 1557,199951 1589,109985 1551,430054 1575,599976 358800,000000
MELI 2020-12-04 1566,829956 1566,829956 1529,000000 1557,380005 290900,000000
MELI 2020-12-03 1537,300049 1569,959961 1533,300049 1560,339966 402700,000000
MELI 2020-12-02 1517,540039 1525,390015 1483,339966 1522,859985 468500,000000
MELI 2020-12-01 1556,040039 1577,000000 1516,550049 1521,660034 558100,000000
MELI 2020-11-30 1529,510010 1558,260010 1475,849976 1553,329956 722600,000000
MELI 2020-11-27 1480,000000 1519,180054 1463,270020 1513,430054 286800,000000
MELI 2020-11-25 1447,910034 1484,229980 1445,000000 1480,359985 489400,000000
MELI 2020-11-24 1458,290039 1460,650024 1401,349976 1439,280029 582400,000000
MELI 2020-11-23 1431,469971 1458,099976 1413,989990 1451,770020 638800,000000
MELI 2020-11-20 1372,930054 1423,969971 1365,579956 1416,989990 615200,000000
MELI 2020-11-19 1324,959961 1383,959961 1312,310059 1370,300049 484900,000000
MELI 2020-11-18 1305,310059 1327,410034 1290,890015 1318,089966 498300,000000
MELI 2020-11-17 1298,040039 1312,530029 1283,000000 1300,810059 400000,000000
MELI 2020-11-16 1286,550049 1311,900024 1275,890015 1286,310059 445800,000000
MELI 2020-11-13 1321,729980 1335,459961 1285,459961 1301,660034 446100,000000
MELI 2020-11-12 1315,000000 1355,000000 1293,560059 1296,000000 631800,000000
MELI 2020-11-11 1274,390015 1339,099976 1267,520020 1304,489990 699700,000000
MELI 2020-11-10 1325,880005 1325,930054 1219,140015 1226,030029 1031200,000000
MELI 2020-11-09 1445,510010 1450,430054 1330,000000 1330,719971 961700,000000
MELI 2020-11-06 1433,979980 1490,670044 1395,680054 1485,859985 567700,000000
MELI 2020-11-05 1405,099976 1460,000000 1372,760010 1437,800049 902200,000000
MELI 2020-11-04 1282,000000 1321,160034 1275,000000 1315,689941 610100,000000
MELI 2020-11-03 1220,000000 1242,770020 1196,630005 1233,969971 334800,000000
MELI 2020-11-02 1229,449951 1252,000000 1192,140015 1215,859985 406600,000000
MELI 2020-10-30 1279,410034 1292,780029 1195,010010 1214,050049 620100,000000
MELI 2020-10-29 1288,880005 1314,770020 1267,930054 1300,979980 394500,000000
MELI 2020-10-28 1248,000000 1285,989990 1237,459961 1273,589966 325100,000000
MELI 2020-10-27 1285,949951 1293,810059 1267,099976 1282,469971 328200,000000
MELI 2020-10-26 1303,079956 1327,390015 1255,390015 1281,439941 346400,000000
MELI 2020-10-23 1300,010010 1312,670044 1282,739990 1312,160034 262100,000000
MELI 2020-10-22 1293,670044 1316,000000 1269,400024 1294,319946 377400,000000
MELI 2020-10-21 1333,430054 1374,930054 1286,770020 1299,130005 708200,000000
MELI 2020-10-20 1297,989990 1378,500000 1295,010010 1333,660034 741600,000000
MELI 2020-10-19 1273,000000 1298,810059 1266,780029 1284,050049 645100,000000
MELI 2020-10-16 1269,890015 1280,520020 1258,050049 1271,380005 363800,000000
MELI 2020-10-15 1212,130005 1261,920044 1206,000000 1257,890015 468100,000000
MELI 2020-10-14 1270,000000 1283,959961 1217,170044 1238,699951 605400,000000
MELI 2020-10-13 1227,839966 1280,439941 1202,229980 1269,170044 583400,000000
MELI 2020-10-12 1236,229980 1239,000000 1201,890015 1215,750000 542100,000000
MELI 2020-10-09 1165,130005 1202,989990 1162,800049 1199,839966 455200,000000
MELI 2020-10-08 1158,540039 1173,430054 1150,719971 1160,369995 448200,000000
MELI 2020-10-07 1105,699951 1149,000000 1094,859985 1145,000000 555600,000000
MELI 2020-10-06 1086,790039 1116,650024 1085,010010 1091,390015 412500,000000
MELI 2020-10-05 1085,780029 1097,609985 1079,079956 1090,579956 315100,000000
MELI 2020-10-02 1083,550049 1105,000000 1063,699951 1079,329956 405300,000000
MELI 2020-10-01 1097,989990 1117,859985 1095,910034 1115,339966 423900,000000
MELI 2020-09-30 1085,000000 1098,000000 1076,650024 1082,479980 347900,000000
MELI 2020-09-29 1095,430054 1095,430054 1068,000000 1082,869995 235000,000000
MELI 2020-09-28 1101,569946 1107,859985 1070,000000 1093,430054 472400,000000
MELI 2020-09-25 1034,060059 1068,390015 1018,409973 1062,000000 419500,000000
MELI 2020-09-24 1003,630005 1048,939941 986,830017 1034,630005 553700,000000
MELI 2020-09-23 1072,719971 1072,719971 1010,599976 1020,960022 547300,000000
MELI 2020-09-22 1023,000000 1061,910034 1011,010010 1060,969971 626800,000000
MELI 2020-09-21 984,390015 1012,140015 966,739990 1011,989990 423600,000000
MELI 2020-09-18 987,030029 1005,549988 970,849976 998,059998 609700,000000
MELI 2020-09-17 979,989990 995,820007 959,869995 980,150024 737900,000000
MELI 2020-09-16 1035,000000 1048,810059 1000,510010 1003,000000 462900,000000
MELI 2020-09-15 1051,949951 1054,709961 1015,000000 1029,989990 451300,000000
MELI 2020-09-14 1056,000000 1065,000000 1026,229980 1036,770020 449400,000000
MELI 2020-09-11 1046,349976 1055,000000 1015,489990 1032,979980 405300,000000
MELI 2020-09-10 1069,739990 1090,819946 1030,189941 1040,989990 689100,000000
MELI 2020-09-09 1065,810059 1070,520020 1030,099976 1057,339966 667800,000000
MELI 2020-09-08 1015,080017 1078,699951 1014,539978 1022,530029 714200,000000
MELI 2020-09-04 1085,010010 1102,290039 1000,000000 1083,380005 899700,000000
MELI 2020-09-03 1168,479980 1177,380005 1067,920044 1087,119995 1097600,000000
MELI 2020-09-02 1221,109985 1225,000000 1171,630005 1195,959961 717600,000000
MELI 2020-09-01 1200,000000 1222,680054 1195,630005 1209,260010 671300,000000
MELI 2020-08-31 1174,750000 1176,300049 1128,560059 1168,589966 705900,000000
MELI 2020-08-28 1208,010010 1220,060059 1172,859985 1178,900024 587200,000000
MELI 2020-08-27 1224,729980 1225,079956 1199,000000 1201,400024 253300,000000
MELI 2020-08-26 1230,060059 1244,150024 1208,209961 1215,930054 463600,000000
MELI 2020-08-25 1210,380005 1233,989990 1200,300049 1224,000000 274400,000000
MELI 2020-08-24 1217,000000 1231,589966 1198,660034 1212,089966 278900,000000
MELI 2020-08-21 1211,000000 1221,060059 1200,000000 1202,280029 291400,000000
MELI 2020-08-20 1200,020020 1221,079956 1195,530029 1218,300049 252900,000000
MELI 2020-08-19 1213,780029 1229,719971 1198,000000 1212,449951 411600,000000
MELI 2020-08-18 1191,000000 1221,319946 1180,000000 1208,640015 443200,000000
MELI 2020-08-17 1171,760010 1197,589966 1165,010010 1189,869995 429000,000000
MELI 2020-08-14 1171,650024 1172,489990 1145,000000 1156,439941 351100,000000
MELI 2020-08-13 1122,510010 1161,819946 1121,000000 1157,050049 839000,000000
MELI 2020-08-12 1117,420044 1138,969971 1101,219971 1111,640015 566800,000000
MELI 2020-08-11 1137,989990 1146,000000 1097,719971 1100,010010 670200,000000
MELI 2020-08-10 1267,000000 1270,000000 1090,000000 1124,310059 1101600,000000
MELI 2020-08-07 1218,000000 1235,000000 1162,319946 1193,969971 878200,000000
MELI 2020-08-06 1235,339966 1248,219971 1200,150024 1219,959961 423900,000000
MELI 2020-08-05 1186,719971 1234,270020 1181,609985 1225,449951 619400,000000
MELI 2020-08-04 1170,719971 1175,000000 1151,119995 1173,930054 396400,000000
MELI 2020-08-03 1124,989990 1181,989990 1124,989990 1172,619995 521100,000000
MELI 2020-07-31 1147,109985 1150,819946 1085,150024 1124,619995 726400,000000
MELI 2020-07-30 1085,550049 1131,890015 1074,089966 1107,500000 781800,000000
MELI 2020-07-29 1060,680054 1095,349976 1053,750000 1086,910034 475500,000000
MELI 2020-07-28 1063,000000 1066,329956 1039,560059 1039,560059 298000,000000
MELI 2020-07-27 1004,479980 1081,739990 996,000000 1070,439941 563000,000000
MELI 2020-07-24 968,030029 1002,469971 952,219971 988,989990 449400,000000
MELI 2020-07-23 1018,450012 1034,219971 976,820007 982,299988 379600,000000
MELI 2020-07-22 1029,150024 1046,800049 1003,830017 1019,390015 341800,000000
MELI 2020-07-21 1059,989990 1059,989990 1013,390015 1018,900024 405100,000000
MELI 2020-07-20 980,340027 1029,930054 975,000000 1024,810059 458700,000000
MELI 2020-07-17 964,619995 972,950012 941,440002 964,719971 302800,000000
MELI 2020-07-16 959,659973 965,719971 945,789978 956,619995 329500,000000
MELI 2020-07-15 978,280029 987,179993 956,809998 971,630005 528500,000000
MELI 2020-07-14 972,140015 1000,000000 950,409973 972,630005 659600,000000
MELI 2020-07-13 1058,010010 1125,000000 979,820007 981,969971 539000,000000
MELI 2020-07-10 1020,000000 1035,849976 1001,609985 1035,829956 292500,000000
MELI 2020-07-09 1026,260010 1026,260010 991,820007 1017,450012 455500,000000
MELI 2020-07-08 1020,750000 1020,979980 1001,440002 1015,000000 386000,000000
MELI 2020-07-07 1000,580017 1023,479980 986,900024 1007,239990 408300,000000
MELI 2020-07-06 1001,929993 1035,579956 990,000000 995,929993 626400,000000
MELI 2020-07-02 991,909973 997,989990 982,599976 988,419983 316700,000000
MELI 2020-07-01 985,000000 993,049988 968,830017 977,140015 525600,000000
MELI 2020-06-30 982,000000 989,989990 971,010010 985,770020 301000,000000
MELI 2020-06-29 970,299988 987,000000 949,979980 980,830017 335500,000000
MELI 2020-06-26 974,510010 985,030029 952,619995 973,169983 500800,000000
MELI 2020-06-25 950,349976 972,950012 944,349976 971,440002 333100,000000
MELI 2020-06-24 978,340027 988,520020 942,000000 953,770020 460300,000000
MELI 2020-06-23 995,299988 998,109985 976,380005 977,489990 457000,000000
MELI 2020-06-22 953,940002 989,000000 953,010010 984,539978 502100,000000
MELI 2020-06-19 929,190002 961,989990 922,500000 952,960022 507200,000000
MELI 2020-06-18 930,000000 937,570007 922,090027 926,020020 439800,000000
MELI 2020-06-17 960,309998 967,270020 928,659973 935,729980 491800,000000
MELI 2020-06-16 958,020020 964,840027 923,250000 950,260010 633300,000000
MELI 2020-06-15 885,859985 940,380005 877,020020 924,000000 647800,000000
MELI 2020-06-12 874,429993 900,799988 869,229980 896,429993 761700,000000
MELI 2020-06-11 873,619995 889,869995 845,859985 855,000000 485300,000000
MELI 2020-06-10 877,000000 892,940002 863,020020 886,780029 448300,000000
MELI 2020-06-09 849,750000 876,729980 848,690002 866,429993 388500,000000
MELI 2020-06-08 866,940002 868,049988 840,429993 858,859985 571100,000000
MELI 2020-06-05 850,000000 871,000000 839,520020 866,929993 414000,000000
MELI 2020-06-04 849,049988 877,679993 838,090027 839,989990 452600,000000
MELI 2020-06-03 865,460022 874,000000 850,650024 853,520020 489400,000000
MELI 2020-06-02 844,500000 867,229980 837,760010 859,770020 469000,000000
MELI 2020-06-01 852,669983 860,710022 842,000000 844,080017 298900,000000
META 2022-06-27 171,320007 171,729996 168,009995 169,490005 28710742,000000
META 2022-06-24 161,725006 170,250000 161,320007 170,160004 68736008,000000
META 2022-06-23 156,270004 159,750000 154,260605 158,750000 40499200,000000
META 2022-06-22 158,380005 160,789795 155,440002 155,850006 47596820,000000
META 2022-06-21 165,929993 167,759995 155,970001 157,050003 50303812,000000
META 2022-06-17 161,679993 165,899994 159,899994 163,740005 28812760,000000
META 2022-06-16 163,720001 165,079697 159,610001 160,869995 26318692,000000
META 2022-06-15 167,199997 172,149994 163,975006 169,350006 30008252,000000
META 2022-06-14 166,029999 166,750000 161,360107 163,729996 26362408,000000
META 2022-06-13 170,589996 172,574997 164,039993 164,259995 31749304,000000
META 2022-06-10 183,039993 183,000000 175,020004 175,570007 27478354,000000
META 2022-06-09 194,669998 202,029999 194,490005 196,639999 22267154,000000
META 2022-06-08 194,669998 202,029999 194,490005 196,639999 22267154,000000
META 2022-06-07 191,929993 196,509995 191,490005 195,649994 18774034,000000
META 2022-06-06 193,990005 196,919998 188,399994 194,250000 30463998,000000
META 2022-06-03 195,979996 196,580002 189,779999 190,779999 19464992,000000
META 2022-06-02 188,449997 200,929993 187,729996 198,860001 31270200,000000
META 2022-06-01 196,509995 199,520004 185,000000 188,639999 35697428,000000
META 2022-05-31 194,880005 197,600006 192,050003 193,639999 26030212,000000
META 2022-05-27 191,360001 195,330002 189,800003 195,130005 22562728,000000
META 2022-05-26 182,880005 192,830002 182,270004 191,630005 22718534,000000
META 2022-05-25 180,399994 185,419998 179,350006 183,830002 27964868,000000
META 2022-05-24 180,399994 183,429993 179,350006 182,320007 14143663,000000
META 2022-05-23 195,190002 196,990005 191,259995 196,229996 22454744,000000
META 2022-05-20 194,970001 197,910004 187,869995 193,539993 31304974,000000
META 2022-05-19 191,199997 195,289993 189,600006 191,289993 23833740,000000
META 2022-05-18 200,000000 201,000000 191,639999 192,240005 23959966,000000
META 2022-05-17 202,119995 205,460007 198,360001 202,619995 24872728,000000
META 2022-05-13 192,580002 199,889999 191,309998 198,619995 24549844,000000
META 2022-05-12 187,050003 198,050003 184,789993 191,240005 37696160,000000
META 2022-05-11 196,320007 200,669998 188,279999 188,740005 31153384,000000
META 2022-05-10 199,509995 202,960007 194,190002 197,649994 34392556,000000
META 2022-05-09 199,839996 202,570007 195,580002 196,210007 36035136,000000
META 2022-05-06 207,339996 209,380005 201,020004 203,770004 34747160,000000
META 2022-05-05 218,740005 220,130005 206,179993 208,279999 41075600,000000
META 2022-05-04 210,649994 224,300003 206,960007 223,410004 41375880,000000
META 2022-05-03 210,449997 214,899994 208,089996 212,029999 41556268,000000
META 2022-05-02 201,160004 211,880005 201,000000 211,130005 49915288,000000
META 2022-04-29 204,460007 212,479996 199,919998 200,470001 49042936,000000
META 2022-04-27 174,429993 181,210007 169,000000 174,949997 71062888,000000
META 2022-04-26 186,630005 187,179993 179,500000 180,949997 30709286,000000
META 2022-04-25 182,729996 187,160004 181,660004 186,990005 28674088,000000
META 2022-04-22 190,369995 192,720001 183,279999 184,110001 35974056,000000
META 2022-04-21 201,600006 202,960007 185,580002 188,070007 49593568,000000
META 2022-04-20 213,600006 214,160004 198,919998 200,419998 43036528,000000
META 2022-04-19 210,520004 218,339996 209,000000 217,309998 19616904,000000
META 2022-04-18 210,000000 213,369995 208,300003 210,770004 16538301,000000
META 2022-04-14 214,889999 214,979996 210,000000 210,179993 17227456,000000
META 2022-04-13 211,820007 216,610001 211,339996 214,990005 19231816,000000
META 2022-04-12 220,240005 222,029999 213,130005 214,139999 19489764,000000
META 2022-04-11 218,419998 220,610001 215,220001 216,460007 20469998,000000
META 2022-04-08 222,380005 225,130005 220,029999 222,330002 18352732,000000
META 2022-04-07 223,929993 225,520004 218,559998 222,949997 18272444,000000
META 2022-04-06 226,910004 228,990005 221,399994 223,300003 28995080,000000
META 2022-04-05 234,080002 236,860001 231,020004 231,839996 29665034,000000
META 2022-04-04 225,979996 234,350006 225,860001 233,889999 28100826,000000
META 2022-04-01 224,550003 227,279999 222,699997 224,850006 19526556,000000
META 2022-03-31 228,449997 228,490005 222,259995 222,360001 24192266,000000
META 2022-03-30 228,910004 231,149994 226,710007 227,850006 25588046,000000
META 2022-03-29 226,070007 230,889999 225,289993 229,860001 30988398,000000
META 2022-03-28 222,130005 224,039993 219,550003 223,589996 25548702,000000
META 2022-03-25 220,509995 225,479996 218,910004 221,820007 39986572,000000
META 2022-03-24 215,000000 220,669998 214,839996 219,570007 30950968,000000
META 2022-03-23 213,330002 216,800003 212,160004 213,460007 23717320,000000
META 2022-03-22 211,369995 219,429993 210,179993 216,649994 31292476,000000
META 2022-03-21 214,500000 214,710007 207,630005 211,490005 29064154,000000
META 2022-03-18 206,699997 216,800003 206,589996 216,490005 51156344,000000
META 2022-03-17 201,699997 208,039993 201,110001 207,839996 28941396,000000
META 2022-03-16 194,699997 203,729996 194,649994 203,630005 40640264,000000
META 2022-03-15 190,800003 192,279999 185,910004 192,029999 31493912,000000
META 2022-03-14 187,029999 192,289993 185,820007 186,630005 31010462,000000
META 2022-03-11 192,630005 193,559998 186,669998 187,610001 34231160,000000
META 2022-03-10 194,839996 196,279999 191,070007 195,210007 23805362,000000
META 2022-03-09 195,740005 199,080002 193,919998 198,500000 31894696,000000
META 2022-03-08 187,850006 196,699997 186,110001 190,289993 34113388,000000
META 2022-03-07 200,789993 200,789993 187,279999 187,470001 38358008,000000
META 2022-03-04 202,369995 205,889999 198,789993 200,059998 31321078,000000
META 2022-03-03 209,009995 209,050003 201,419998 202,970001 26330856,000000
META 2022-03-02 204,770004 209,119995 202,020004 208,110001 29127516,000000
META 2022-03-01 209,869995 211,750000 202,250000 203,490005 26403802,000000
META 2022-02-28 207,679993 213,149994 206,830002 211,029999 34036988,000000
META 2022-02-25 204,940002 211,320007 203,179993 210,479996 37547700,000000
META 2022-02-24 191,059998 208,350006 190,250000 207,600006 49271216,000000
META 2022-02-23 204,160004 206,940002 198,050003 198,449997 43344648,000000
META 2022-02-22 202,339996 207,479996 200,059998 202,080002 39852392,000000
META 2022-02-18 209,389999 210,740005 205,179993 206,160004 37128440,000000
META 2022-02-17 214,020004 217,500000 207,160004 207,710007 37767408,000000
META 2022-02-16 212,410004 217,449997 212,360001 216,539993 45692840,000000
META 2022-02-15 220,470001 221,149994 215,070007 221,000000 39611868,000000
META 2022-02-14 219,309998 221,000000 214,789993 217,699997 38184036,000000
META 2022-02-11 228,460007 230,419998 218,770004 219,550003 46052668,000000
META 2022-02-10 228,270004 234,770004 226,699997 228,070007 47745024,000000
META 2022-02-09 224,199997 233,369995 222,220001 232,000000 84241232,000000
META 2022-02-08 220,850006 225,770004 216,160004 220,179993 93412936,000000
META 2022-02-07 237,699997 238,240005 224,009995 224,910004 87990992,000000
META 2022-02-04 234,970001 242,600006 230,110001 237,089996 88994408,000000
META 2022-02-03 244,649994 248,000000 235,740005 237,759995 184850400,000000
META 2022-02-02 327,820007 328,000000 316,869995 323,000000 51137632,000000
META 2022-02-01 314,549988 319,660004 312,160004 319,000000 17386176,000000
META 2022-01-31 300,679993 313,779999 299,320007 313,260010 19093644,000000
META 2022-01-28 295,619995 301,829987 293,029999 301,709991 21871620,000000
META 2022-01-27 297,750000 301,709991 294,260010 294,640015 21520566,000000
META 2022-01-26 307,010010 307,510010 290,869995 294,630005 28224752,000000
META 2022-01-25 299,950012 306,220001 297,579987 300,149994 24232256,000000
META 2022-01-24 297,839996 309,529999 289,019989 308,709991 37564696,000000
META 2022-01-21 314,809998 318,279999 303,040009 303,170013 28575968,000000
META 2022-01-20 323,899994 327,820007 315,980011 316,559998 16925030,000000
META 2022-01-19 319,579987 327,089996 319,329987 319,589996 19655424,000000
META 2022-01-18 323,290009 324,209991 317,640015 318,149994 21606244,000000
META 2022-01-14 321,790009 332,730011 321,209991 331,899994 16868496,000000
META 2022-01-13 334,980011 335,609985 325,760010 326,480011 14342540,000000
META 2022-01-12 335,179993 336,359985 330,049988 333,260010 14065750,000000
META 2022-01-11 326,779999 334,630005 325,290009 334,369995 16052471,000000
META 2022-01-10 325,309998 328,339996 315,459991 328,070007 24093972,000000
META 2022-01-07 332,739990 336,970001 328,880005 331,790009 14217667,000000
META 2022-01-06 322,820007 339,170013 322,820007 332,459991 27719782,000000
META 2022-01-05 333,019989 335,760010 323,859985 324,170013 19391044,000000
META 2022-01-04 339,950012 343,089996 331,869995 336,529999 15522156,000000
META 2022-01-03 338,299988 341,079987 337,190002 338,540009 13880360,000000
META 2021-12-31 343,019989 343,440002 336,269989 336,350006 12170405,000000
META 2021-12-30 344,000000 347,230011 343,220001 344,359985 10555981,000000
META 2021-12-29 346,910004 349,690002 341,679993 342,940002 10543065,000000
META 2021-12-28 346,630005 352,709991 345,200012 346,220001 16637608,000000
META 2021-12-27 338,850006 347,869995 338,010010 346,179993 17723360,000000
META 2021-12-23 330,100006 336,670013 328,399994 335,239990 13715474,000000
META 2021-12-22 333,799988 334,500000 328,290009 330,450012 16675682,000000
META 2021-12-21 326,410004 336,000000 323,750000 334,200012 15225216,000000
META 2021-12-20 329,769989 329,750000 322,529999 325,450012 17085036,000000
META 2021-12-17 332,799988 337,109985 330,750000 333,790009 37521168,000000
META 2021-12-16 338,980011 344,459991 333,739990 334,899994 22635024,000000
META 2021-12-15 332,489990 342,109985 325,709991 341,660004 24034644,000000
META 2021-12-14 328,049988 335,700012 327,649994 333,739990 19125432,000000
META 2021-12-13 330,950012 341,079987 329,589996 334,489990 22771740,000000
META 2021-12-10 332,549988 335,000000 326,369995 329,750000 14019646,000000
META 2021-12-09 329,540009 336,130005 328,000000 329,820007 16850412,000000
META 2021-12-08 325,000000 332,750000 323,070007 330,559998 18618832,000000
META 2021-12-07 321,570007 326,540009 321,000000 322,809998 17337764,000000
META 2021-12-06 308,130005 320,100006 306,350006 317,869995 21213332,000000
META 2021-12-03 313,730011 313,750000 299,510010 306,839996 26256074,000000
META 2021-12-02 311,399994 314,579987 307,200012 310,390015 23922084,000000
META 2021-12-01 330,290009 330,500000 310,369995 310,600006 29178104,000000
META 2021-11-30 335,000000 335,790009 323,440002 324,459991 24332004,000000
META 2021-11-29 336,890015 340,670013 335,299988 338,029999 16314435,000000
META 2021-11-26 335,799988 337,750000 331,899994 333,119995 12059658,000000
META 2021-11-24 336,000000 341,779999 332,850006 341,059998 13271294,000000
META 2021-11-23 338,929993 341,390015 333,500000 337,250000 17192924,000000
META 2021-11-22 349,049988 353,829987 340,529999 341,010010 24101050,000000
META 2021-11-19 342,200012 352,089996 339,899994 345,299988 25163228,000000
META 2021-11-18 339,720001 342,450012 336,070007 338,690002 17012156,000000
META 2021-11-17 344,239990 347,269989 340,100006 340,769989 13259094,000000
META 2021-11-16 343,829987 346,649994 340,869995 342,959991 18088012,000000
META 2021-11-15 344,339996 353,649994 343,200012 347,559998 25044144,000000
META 2021-11-12 330,179993 341,859985 329,779999 340,890015 25341912,000000
META 2021-11-11 329,820007 332,459991 327,000000 327,739990 12326000,000000
META 2021-11-10 332,489990 333,190002 325,510010 327,640015 21121718,000000
META 2021-11-09 340,000000 341,309998 334,500000 335,369995 17143116,000000
META 2021-11-08 344,420013 344,790009 338,339996 338,619995 18296012,000000
META 2021-11-05 340,309998 346,760010 339,649994 341,130005 26345332,000000
META 2021-11-04 334,010010 337,269989 332,649994 335,850006 22001804,000000
META 2021-11-03 327,489990 332,140015 323,200012 331,619995 19798244,000000
META 2021-11-02 331,380005 334,790009 323,799988 328,079987 28058508,000000
META 2021-11-01 326,040009 333,450012 326,079987 329,980011 30352532,000000
META 2021-10-29 320,190002 326,000000 319,600006 323,570007 35955176,000000
META 2021-10-28 312,989990 325,519989 308,140015 316,920013 50806840,000000
META 2021-10-27 314,190002 319,250000 312,059998 312,220001 29182388,000000
META 2021-10-26 328,260010 330,209991 309,600006 315,809998 65451292,000000
META 2021-10-25 320,299988 329,549988 319,720001 328,690002 30089648,000000
META 2021-10-22 326,350006 329,589996 321,109985 324,609985 35084952,000000
META 2021-10-21 340,269989 342,309998 337,799988 341,880005 14956140,000000
META 2021-10-20 343,450012 343,940002 339,450012 340,779999 13572204,000000
META 2021-10-19 339,640015 342,410004 337,279999 339,989990 18740300,000000
META 2021-10-18 328,950012 335,890015 327,500000 335,339996 20711584,000000
META 2021-10-15 328,679993 329,070007 322,510010 324,760010 21491980,000000
META 2021-10-14 328,359985 330,000000 327,109985 328,529999 13650465,000000
META 2021-10-13 326,970001 327,000000 322,660004 324,540009 14061250,000000
META 2021-10-12 323,029999 324,380005 317,369995 323,769989 31143032,000000
META 2021-10-11 327,630005 330,459991 325,309998 325,450012 14602614,000000
META 2021-10-08 331,510010 333,399994 328,709991 330,049988 15685934,000000
META 2021-10-07 337,000000 338,839996 328,980011 329,220001 27607030,000000
META 2021-10-06 329,739990 334,369995 325,799988 333,640015 26135138,000000
META 2021-10-05 328,579987 335,149994 326,160004 332,959991 34418444,000000
META 2021-10-04 335,529999 335,940002 322,700012 326,230011 41515012,000000
META 2021-10-01 341,609985 345,010010 338,640015 343,010010 14789507,000000
META 2021-09-30 340,450012 342,799988 338,149994 339,390015 16335481,000000
META 2021-09-29 343,149994 345,230011 338,880005 339,609985 14004478,000000
META 2021-09-28 347,970001 349,589996 338,920013 340,649994 20715170,000000
META 2021-09-27 349,799988 355,140015 347,079987 353,579987 15162951,000000
META 2021-09-24 343,239990 354,329987 342,369995 352,959991 18748524,000000
META 2021-09-23 345,359985 349,670013 343,000000 345,959991 21665004,000000
META 2021-09-22 347,230011 349,839996 340,690002 343,209991 43557732,000000
META 2021-09-21 358,500000 360,040009 355,290009 357,480011 11386022,000000
META 2021-09-20 359,299988 361,019989 349,799988 355,700012 19174440,000000
META 2021-09-17 371,399994 371,410004 361,600006 364,720001 26194132,000000
META 2021-09-16 372,790009 373,559998 369,709991 373,059998 11934217,000000
META 2021-09-15 377,000000 377,549988 367,670013 373,920013 17335568,000000
META 2021-09-14 377,399994 378,579987 375,109985 376,529999 8173059,000000
META 2021-09-13 381,679993 381,670013 374,350006 376,510010 13026275,000000
META 2021-09-10 381,359985 383,769989 378,260010 378,690002 11084553,000000
META 2021-09-09 377,640015 379,829987 376,570007 378,000000 8790196,000000
META 2021-09-08 380,160004 380,869995 374,790009 377,570007 10981047,000000
META 2021-09-07 375,880005 382,950012 373,149994 382,179993 10636155,000000
META 2021-09-03 374,750000 377,140015 373,109985 376,260010 7171950,000000
META 2021-09-02 381,500000 381,750000 374,059998 375,279999 14563285,000000
META 2021-09-01 379,589996 384,329987 378,970001 382,049988 11542386,000000
META 2021-08-31 379,950012 382,760010 378,809998 379,380005 11543898,000000
META 2021-08-30 372,559998 381,489990 370,549988 380,660004 13169758,000000
META 2021-08-27 365,100006 373,739990 364,089996 372,630005 10459064,000000
META 2021-08-26 368,380005 369,399994 364,130005 364,380005 7864581,000000
META 2021-08-25 365,600006 370,859985 365,399994 368,390015 8771638,000000
META 2021-08-24 363,660004 367,959991 361,850006 365,510010 8889063,000000
META 2021-08-23 359,440002 365,690002 359,100006 363,350006 10643463,000000
META 2021-08-20 354,600006 359,989990 353,309998 359,369995 8360075,000000
META 2021-08-19 351,350006 357,570007 351,000000 355,119995 11855621,000000
META 2021-08-18 356,250000 359,859985 355,149994 355,450012 9194479,000000
META 2021-08-17 362,980011 364,649994 355,070007 358,450012 12313160,000000
META 2021-08-16 362,519989 366,950012 357,380005 366,559998 11222006,000000
META 2021-08-13 362,970001 364,649994 361,480011 363,179993 7358348,000000
META 2021-08-12 358,450012 363,000000 357,109985 362,649994 6824024,000000
META 2021-08-11 362,100006 362,359985 357,809998 359,959991 8224115,000000
META 2021-08-10 361,829987 364,100006 359,040009 361,130005 6950904,000000
META 2021-08-09 3637623,000000 365,769989 360,750000 361,609985 7798872,000000
META 2021-08-06 361,399994 365,109985 361,440002 363,510010 7954773,000000
META 2021-08-05 359,640015 363,899994 356,899994 362,970001 10235650,000000
META 2021-08-04 352,420013 360,480011 351,510010 358,920013 13092397,000000
META 2021-08-03 352,730011 353,769989 347,700012 351,239990 12369446,000000
META 2021-08-02 358,100006 359,399994 350,750000 351,950012 12620222,000000
META 2021-07-30 354,000000 360,730011 352,959991 356,299988 15926781,000000
META 2021-07-29 361,000000 365,519989 356,739990 358,320007 32179924,000000
META 2021-07-28 374,559998 377,519989 367,000000 373,279999 22661260,000000
META 2021-07-27 371,910004 373,149994 364,549988 367,809998 15125963,000000
META 2021-07-26 369,579987 374,440002 368,220001 372,459991 14817090,000000
META 2021-07-23 360,910004 375,329987 357,190002 369,790009 33648288,000000
META 2021-07-22 346,679993 351,540009 345,209991 351,190002 11900658,000000
META 2021-07-21 346,679993 349,179993 345,209991 348,660004 3039582,000000
META 2021-07-20 338,799988 343,450012 334,500000 341,660004 10531858,000000
META 2021-07-19 337,570007 339,769989 334,600006 336,950012 13544962,000000
META 2021-07-16 344,910004 345,989990 340,140015 341,160004 10608892,000000
META 2021-07-15 349,230011 349,230011 340,230011 344,459991 14451219,000000
META 2021-07-14 354,559998 355,200012 346,760010 347,630005 13587472,000000
META 2021-07-13 351,500000 355,239990 348,799988 352,089996 10872765,000000
META 2021-07-12 351,230011 354,190002 349,640015 353,160004 9541532,000000
META 2021-07-09 345,320007 350,709991 345,320007 350,420013 13018694,000000
META 2021-07-08 345,730011 348,329987 342,559998 345,649994 13973858,000000
META 2021-07-07 355,260010 356,489990 350,000000 350,489990 14057129,000000
META 2021-07-06 356,500000 358,790009 349,209991 352,779999 12965086,000000
META 2021-07-02 355,100006 356,440002 352,619995 354,700012 11476815,000000
META 2021-07-01 346,820007 354,670013 346,500000 354,390015 17021088,000000
META 2021-06-30 352,170013 352,920013 347,200012 347,709991 14594597,000000
META 2021-06-29 356,269989 356,739990 349,049988 351,890015 21327914,000000
META 2021-06-28 342,459991 358,119995 341,779999 355,640015 27037396,000000
META 2021-06-25 342,589996 343,989990 339,679993 341,369995 14572261,000000
META 2021-06-24 341,850006 344,899994 341,790009 343,179993 12286045,000000
META 2021-06-23 339,350006 343,420013 338,239990 340,589996 14224143,000000
META 2021-06-22 332,679993 339,920013 332,619995 339,029999 15205182,000000
META 2021-06-21 331,089996 332,920013 327,679993 332,290009 10573342,000000
META 2021-06-18 334,529999 336,149994 329,000000 329,660004 22746886,000000
META 2021-06-17 330,489990 337,959991 330,149994 336,510010 17739196,000000
META 2021-06-16 336,700012 337,549988 328,720001 331,079987 17001224,000000
META 2021-06-15 336,989990 339,920013 335,059998 336,750000 15769011,000000
META 2021-06-14 331,899994 336,820007 329,809998 336,769989 11754557,000000
META 2021-06-11 332,579987 332,829987 328,940002 331,260010 11932805,000000
META 2021-06-10 330,790009 333,940002 328,549988 332,459991 12871861,000000
META 2021-06-09 335,739990 336,799988 330,000000 330,250000 13727946,000000
META 2021-06-08 336,700012 338,299988 332,239990 333,679993 14367180,000000
META 2021-06-07 329,480011 337,690002 328,929993 336,579987 19217240,000000
META 2021-06-04 325,899994 332,450012 325,190002 330,350006 13147743,000000
META 2021-06-03 325,779999 327,380005 323,480011 326,040009 12436894,000000
META 2021-06-02 330,380005 331,869995 327,119995 329,149994 11469814,000000
META 2021-06-01 330,149994 331,420013 326,640015 329,130005 11200005,000000
META 2021-05-28 331,000000 332,869995 328,329987 328,730011 12037430,000000
META 2021-05-27 328,000000 333,779999 326,760010 332,750000 20477700,000000
META 2021-05-26 328,350006 329,829987 325,820007 327,660004 9686900,000000
META 2021-05-25 327,079987 329,179993 324,799988 327,790009 16437000,000000
META 2021-05-24 318,209991 325,950012 318,029999 324,630005 16445400,000000
META 2021-05-21 319,290009 319,929993 315,809998 316,230011 13562700,000000
META 2021-05-20 313,579987 319,250000 313,160004 318,609985 17320200,000000
META 2021-05-19 304,190002 314,660004 303,570007 313,589996 19106200,000000
META 2021-05-18 315,589996 316,500000 309,809998 309,959991 14522400,000000
META 2021-05-17 313,549988 315,679993 311,579987 315,459991 15401300,000000
META 2021-05-14 309,540009 316,850006 309,079987 315,940002 19230600,000000
META 2021-05-13 306,079987 308,859985 302,769989 305,260010 18079200,000000
META 2021-05-12 301,130005 304,959991 298,190002 302,549988 24645500,000000
META 2021-05-11 300,750000 306,839996 299,690002 306,529999 18920100,000000
META 2021-05-10 314,350006 314,579987 304,829987 305,970001 24239200,000000
META 2021-05-07 322,380005 322,940002 318,750000 319,079987 15912800,000000
META 2021-05-06 314,519989 320,239990 313,269989 320,019989 19012200,000000
META 2021-05-05 318,190002 321,059998 314,489990 315,019989 15577600,000000
META 2021-05-04 320,019989 322,190002 313,119995 318,359985 24032600,000000
META 2021-05-03 326,170013 328,549988 321,839996 322,579987 18719500,000000
META 2021-04-30 326,140015 329,820007 324,500000 325,079987 26322000,000000
META 2021-04-29 330,119995 331,809998 321,609985 329,510010 56526800,000000
META 2021-04-28 307,359985 310,920013 305,369995 307,100006 33907200,000000
META 2021-04-27 304,279999 305,339996 301,109985 303,570007 15309300,000000
META 2021-04-26 303,339996 305,799988 301,559998 303,040009 16172600,000000
META 2021-04-23 298,760010 302,589996 297,149994 301,130005 17536800,000000
META 2021-04-22 301,329987 302,920013 296,040009 296,519989 16375400,000000
META 2021-04-21 301,950012 301,980011 297,390015 301,470001 14863500,000000
META 2021-04-20 301,989990 305,100006 297,209991 302,649994 16796400,000000
META 2021-04-19 305,010010 307,700012 300,559998 302,239990 14553500,000000
META 2021-04-16 308,170013 308,950012 304,609985 306,179993 13059200,000000
META 2021-04-15 306,339996 310,140015 304,100006 307,820007 14558300,000000
META 2021-04-14 307,299988 308,029999 301,950012 302,820007 17421400,000000
META 2021-04-13 312,209991 314,429993 309,320007 309,760010 14036900,000000
META 2021-04-12 311,049988 312,149994 307,929993 311,540009 10881900,000000
META 2021-04-09 311,399994 314,739990 310,329987 312,459991 15988600,000000
META 2021-04-08 314,850006 315,880005 310,049988 313,019989 20894100,000000
META 2021-04-07 306,339996 314,250000 305,500000 313,089996 22855200,000000
META 2021-04-06 308,839996 311,350006 305,250000 306,260010 17335200,000000
META 2021-04-05 300,890015 310,769989 300,679993 308,910004 28237000,000000
META 2021-04-01 298,399994 302,399994 296,600006 298,660004 17616000,000000
META 2021-03-31 289,989990 296,500000 288,609985 294,529999 19498200,000000
META 2021-03-30 289,829987 292,470001 286,700012 288,000000 17474500,000000
META 2021-03-29 285,769989 293,179993 284,700012 290,820007 21718800,000000
META 2021-03-26 278,299988 284,500000 277,769989 283,019989 17629200,000000
META 2021-03-25 280,980011 288,059998 277,750000 278,739990 24505600,000000
META 2021-03-24 291,000000 291,720001 281,160004 282,140015 18675000,000000
META 2021-03-23 293,149994 298,000000 289,809998 290,630005 23000900,000000
META 2021-03-22 290,450012 299,709991 286,750000 293,540009 28273100,000000
META 2021-03-19 281,220001 292,799988 281,200012 290,109985 38930500,000000
META 2021-03-18 279,869995 285,190002 278,279999 278,619995 18728300,000000
META 2021-03-17 275,709991 286,230011 275,410004 284,010010 21315000,000000
META 2021-03-16 276,079987 282,140015 274,799988 279,279999 22437700,000000
META 2021-03-15 269,079987 275,959991 268,500000 273,750000 16844800,000000
META 2021-03-12 269,140015 269,739990 264,019989 268,399994 20600200,000000
META 2021-03-11 268,109985 277,899994 267,820007 273,880005 21834000,000000
META 2021-03-10 268,640015 268,970001 262,869995 264,899994 14210300,000000
META 2021-03-09 261,179993 268,529999 259,809998 265,739990 22039700,000000
META 2021-03-08 265,549988 265,579987 255,050003 255,309998 18391800,000000
META 2021-03-05 260,670013 265,450012 255,610001 264,279999 26820100,000000
META 2021-03-04 256,470001 266,489990 253,500000 257,640015 31626500,000000
META 2021-03-03 260,290009 260,989990 255,100006 255,410004 15513500,000000
META 2021-03-02 265,779999 266,709991 258,649994 259,000000 15191700,000000
META 2021-03-01 260,820007 266,649994 257,899994 264,910004 22157300,000000
META 2021-02-26 256,470001 265,549988 256,470001 257,619995 26619500,000000
META 2021-02-25 262,299988 266,940002 254,039993 254,690002 19053100,000000
META 2021-02-24 262,329987 266,380005 258,390015 264,309998 15736100,000000
META 2021-02-23 259,500000 267,459991 254,960007 265,859985 21924600,000000
META 2021-02-22 257,950012 263,070007 257,529999 260,329987 17434900,000000
META 2021-02-19 269,859985 270,269989 260,149994 261,559998 25622600,000000
META 2021-02-18 269,570007 271,950012 266,029999 269,390015 15249100,000000
META 2021-02-17 271,239990 273,970001 269,579987 273,570007 12763200,000000
META 2021-02-16 270,799988 276,600006 270,049988 273,970001 15417200,000000
META 2021-02-12 270,519989 271,179993 268,339996 270,500000 9097600,000000
META 2021-02-11 271,890015 273,579987 268,489990 270,390015 12828600,000000
META 2021-02-10 272,450012 273,799988 267,720001 271,869995 14687200,000000
META 2021-02-09 266,440002 273,390015 265,750000 269,450012 14613400,000000
META 2021-02-08 268,750000 269,859985 265,000000 266,579987 13755200,000000
META 2021-02-05 266,799988 269,170013 265,670013 268,100006 12454400,000000
META 2021-02-04 267,010010 268,160004 264,000000 266,489990 16060000,000000
META 2021-02-03 265,619995 269,200012 263,839996 266,649994 14223400,000000
META 2021-02-02 264,000000 268,850006 263,269989 267,079987 17320800,000000
META 2021-02-01 259,519989 264,170013 254,910004 262,010010 22914300,000000
META 2021-01-29 265,299988 266,559998 254,850006 258,329987 30389500,000000
META 2021-01-28 277,179993 286,790009 264,700012 265,000000 37758800,000000
META 2021-01-27 282,529999 283,450012 268,119995 272,140015 35346200,000000
META 2021-01-26 278,140015 285,390015 277,809998 282,049988 19373600,000000
META 2021-01-25 278,140015 280,100006 271,510010 278,010010 19087000,000000
META 2021-01-22 272,010010 278,470001 272,000000 274,500000 21954000,000000
META 2021-01-21 269,260010 273,600006 267,489990 272,869995 20838700,000000
META 2021-01-20 268,929993 270,320007 263,600006 267,480011 25199900,000000
META 2021-01-19 256,899994 262,200012 252,720001 261,100006 28028500,000000
META 2021-01-15 247,899994 253,860001 247,160004 251,360001 24942900,000000
META 2021-01-14 253,399994 255,029999 244,610001 245,639999 29739400,000000
META 2021-01-13 251,550003 253,949997 249,199997 251,639999 19528900,000000
META 2021-01-12 256,630005 259,720001 250,300003 251,089996 26383500,000000
META 2021-01-11 260,480011 263,470001 255,899994 256,839996 30412300,000000
META 2021-01-08 268,309998 268,950012 263,179993 267,570007 18528300,000000
META 2021-01-07 265,899994 271,609985 264,779999 268,739990 15789800,000000
META 2021-01-06 262,000000 267,750000 260,010010 263,309998 24354100,000000
META 2021-01-05 268,290009 272,399994 268,209991 270,970001 9871600,000000
META 2021-01-04 274,779999 275,000000 265,200012 268,940002 15106100,000000
META 2020-12-31 272,000000 277,089996 269,809998 273,160004 12900400,000000
META 2020-12-30 277,950012 278,079987 271,709991 271,869995 11803800,000000
META 2020-12-29 276,950012 280,510010 276,279999 276,779999 16383000,000000
META 2020-12-28 268,739990 277,299988 265,660004 277,000000 23299700,000000
META 2020-12-24 268,880005 270,399994 266,200012 267,399994 6702000,000000
META 2020-12-23 266,890015 272,170013 266,230011 268,109985 14329000,000000
META 2020-12-22 271,500000 271,500000 264,630005 267,089996 17312900,000000
META 2020-12-21 272,980011 274,670013 267,790009 272,790009 16553700,000000
META 2020-12-18 275,769989 278,000000 271,140015 276,399994 26693200,000000
META 2020-12-17 277,070007 280,440002 273,609985 274,480011 16377800,000000
META 2020-12-16 274,760010 277,859985 272,510010 275,670013 15885000,000000
META 2020-12-15 274,829987 276,079987 267,470001 275,549988 23979500,000000
META 2020-12-14 273,369995 277,220001 271,559998 274,190002 16376900,000000
META 2020-12-11 274,529999 276,480011 270,250000 273,549988 14391400,000000
META 2020-12-10 275,540009 278,730011 271,859985 277,119995 20065100,000000
META 2020-12-09 283,660004 287,630005 271,750000 277,920013 25189700,000000
META 2020-12-08 286,010010 286,429993 281,549988 283,399994 10747700,000000
META 2020-12-07 279,190002 288,489990 278,200012 285,579987 13007700,000000
META 2020-12-04 280,299988 283,459991 279,299988 279,700012 10880300,000000
META 2020-12-03 286,250000 286,649994 281,070007 281,850006 12921700,000000
META 2020-12-02 285,359985 291,779999 280,829987 287,519989 17361600,000000
META 2020-12-01 279,160004 289,299988 278,959991 286,549988 20738900,000000
META 2020-11-30 276,029999 277,700012 271,010010 276,970001 16693300,000000
META 2020-11-27 277,390015 279,130005 274,820007 277,809998 7808400,000000
META 2020-11-25 278,140015 280,179993 272,649994 275,589996 12467000,000000
META 2020-11-24 268,489990 277,820007 267,869995 276,920013 16930400,000000
META 2020-11-23 270,890015 270,950012 264,529999 268,429993 20990800,000000
META 2020-11-20 272,559998 273,000000 269,410004 269,700012 18114700,000000
META 2020-11-19 271,019989 273,470001 269,190002 272,940002 12963700,000000
META 2020-11-18 274,519989 277,390015 271,839996 271,970001 12152900,000000
META 2020-11-17 277,679993 277,679993 273,290009 275,000000 15040300,000000
META 2020-11-16 275,049988 279,410004 274,630005 278,959991 12970400,000000
META 2020-11-13 277,720001 277,760010 273,100006 276,950012 10391200,000000
META 2020-11-12 277,179993 279,750000 274,429993 275,079987 12899500,000000
META 2020-11-11 273,470001 278,399994 272,480011 276,480011 14957000,000000
META 2020-11-10 273,100006 274,000000 264,000000 272,429993 29067700,000000
META 2020-11-09 289,869995 292,579987 278,529999 278,769989 25117700,000000
META 2020-11-06 293,950012 294,600006 288,059998 293,410004 13891000,000000
META 2020-11-05 291,899994 297,380005 288,950012 294,679993 23823600,000000
META 2020-11-04 281,000000 288,940002 278,619995 287,380005 35364400,000000
META 2020-11-03 263,160004 270,049988 260,880005 265,299988 17961900,000000
META 2020-11-02 264,600006 270,470001 257,339996 261,359985 27165700,000000
META 2020-10-30 274,500000 276,700012 259,100006 263,109985 47247800,000000
META 2020-10-29 276,549988 283,600006 273,779999 280,829987 32368100,000000
META 2020-10-28 278,790009 278,790009 267,260010 267,670013 23121800,000000
META 2020-10-27 278,760010 284,510010 276,309998 283,290009 16287200,000000
META 2020-10-26 283,160004 285,230011 274,260010 277,109985 21322900,000000
META 2020-10-23 278,799988 285,239990 276,820007 284,790009 17535200,000000
META 2020-10-22 279,869995 282,450012 275,040009 278,119995 16720000,000000
META 2020-10-21 279,559998 283,049988 276,369995 278,730011 28998600,000000
META 2020-10-20 263,059998 269,700012 262,880005 267,559998 18763200,000000
META 2020-10-19 265,529999 268,549988 259,880005 261,399994 13587000,000000
META 2020-10-16 267,380005 271,369995 265,299988 265,929993 16622700,000000
META 2020-10-15 267,600006 269,040009 263,670013 266,720001 15416100,000000
META 2020-10-14 277,619995 278,750000 271,500000 271,820007 15577800,000000
META 2020-10-13 277,579987 279,100006 273,390015 276,140015 18063300,000000
META 2020-10-12 270,200012 280,179993 267,869995 275,750000 31019300,000000
META 2020-10-09 264,519989 264,750000 262,170013 264,450012 14107800,000000
META 2020-10-08 259,750000 264,619995 259,149994 263,760010 16312800,000000
META 2020-10-07 259,209991 260,179993 254,820007 258,119995 23133400,000000
META 2020-10-06 261,779999 265,690002 258,239990 258,660004 18696900,000000
META 2020-10-05 262,200012 264,869995 260,839996 264,649994 12822300,000000
META 2020-10-02 261,209991 265,149994 259,179993 259,940002 16367600,000000
META 2020-10-01 265,350006 268,329987 264,799988 266,630005 20009800,000000
META 2020-09-30 261,980011 266,079987 260,100006 261,899994 20142500,000000
META 2020-09-29 257,809998 263,329987 256,899994 261,790009 20200200,000000
META 2020-09-28 259,399994 259,600006 254,820007 256,820007 18826300,000000
META 2020-09-25 249,399994 255,750000 246,610001 254,820007 18351300,000000
META 2020-09-24 246,500000 252,240005 245,619995 249,529999 20006800,000000
META 2020-09-23 255,259995 257,989990 248,149994 249,020004 19641300,000000
META 2020-09-22 253,309998 255,320007 248,220001 254,750000 30293100,000000
META 2020-09-21 247,539993 249,949997 244,130005 248,149994 24709400,000000
META 2020-09-18 258,399994 259,200012 250,050003 252,529999 28130800,000000
META 2020-09-17 258,279999 261,500000 250,190002 254,820007 31281400,000000
META 2020-09-16 267,290009 272,440002 261,790009 263,519989 29183400,000000
META 2020-09-15 270,670013 274,519989 269,299988 272,420013 18478500,000000
META 2020-09-14 270,950012 276,640015 265,700012 266,149994 24093800,000000
META 2020-09-11 270,059998 271,390015 262,640015 266,609985 18913900,000000
META 2020-09-10 275,510010 279,160004 267,029999 268,089996 24814700,000000
META 2020-09-09 275,769989 278,480011 271,350006 273,720001 22918800,000000
META 2020-09-08 271,279999 279,299988 269,420013 271,160004 24864000,000000
META 2020-09-04 287,250000 289,000000 271,140015 282,730011 30333700,000000
META 2020-09-03 295,989990 297,600006 283,630005 291,119995 32294100,000000
META 2020-09-02 298,880005 303,600006 293,049988 302,500000 24341400,000000
META 2020-09-01 294,709991 301,489990 292,709991 295,440002 17295900,000000
META 2020-08-31 293,950012 296,880005 291,549988 293,200012 17345100,000000
META 2020-08-28 295,000000 297,230011 290,980011 293,660004 17157400,000000
META 2020-08-27 300,160004 301,230011 292,019989 293,220001 30301300,000000
META 2020-08-26 284,000000 304,670013 284,000000 303,910004 69015200,000000
META 2020-08-25 272,410004 283,089996 270,260010 280,820007 42127200,000000
META 2020-08-24 271,070007 277,250000 268,769989 271,390015 23685600,000000
META 2020-08-21 268,690002 270,489990 266,420013 267,010010 15538600,000000
META 2020-08-20 261,500000 269,630005 261,459991 269,010010 20299700,000000
META 2020-08-19 261,390015 267,910004 261,350006 262,589996 23291500,000000
META 2020-08-18 260,950012 265,149994 259,260010 262,339996 18690400,000000
META 2020-08-17 262,500000 264,100006 259,399994 261,160004 13351100,000000
META 2020-08-14 262,309998 262,649994 258,679993 261,239990 14792700,000000
META 2020-08-13 261,549988 265,160004 259,570007 261,299988 17374000,000000
META 2020-08-12 258,970001 263,899994 258,109985 259,890015 21415700,000000
META 2020-08-11 260,190002 265,920013 255,130005 256,130005 28238300,000000
META 2020-08-10 268,040009 273,859985 259,690002 263,000000 30248800,000000
META 2020-08-07 264,079987 278,890015 263,429993 268,440002 72766400,000000
META 2020-08-06 249,039993 266,600006 248,669998 265,279999 45241600,000000
META 2020-08-05 250,190002 252,270004 247,770004 249,119995 13050100,000000
META 2020-08-04 251,559998 252,800003 247,429993 249,830002 17183500,000000
META 2020-08-03 252,649994 255,399994 250,330002 251,960007 23124900,000000
META 2020-07-31 255,820007 255,850006 249,000000 253,669998 53005100,000000
META 2020-07-30 230,220001 234,889999 229,000000 234,500000 20615300,000000
META 2020-07-29 231,139999 233,699997 230,309998 233,289993 13588300,000000
META 2020-07-28 234,630005 234,960007 229,830002 230,119995 14170100,000000
META 2020-07-27 231,460007 234,949997 230,830002 233,500000 13163100,000000
META 2020-07-24 230,190002 233,490005 226,899994 230,710007 18325800,000000
META 2020-07-23 239,630005 242,419998 231,750000 232,600006 21771800,000000
META 2020-07-22 240,259995 241,899994 238,119995 239,869995 15427900,000000
META 2020-07-21 246,220001 246,910004 240,080002 241,750000 19364200,000000
META 2020-07-20 240,059998 246,050003 235,639999 245,419998 20872200,000000
META 2020-07-17 241,000000 244,160004 237,860001 242,029999 18152400,000000
META 2020-07-16 238,000000 241,759995 236,330002 240,929993 18880700,000000
META 2020-07-15 241,550003 244,820007 238,050003 240,279999 19133600,000000
META 2020-07-14 236,759995 240,330002 232,029999 239,729996 23378100,000000
META 2020-07-13 247,009995 250,149994 238,419998 239,000000 24674900,000000
META 2020-07-10 243,690002 245,490005 239,320007 245,070007 22982700,000000
META 2020-07-09 245,000000 246,529999 239,240005 244,500000 22174900,000000
META 2020-07-08 238,110001 246,990005 236,589996 243,580002 29791300,000000
META 2020-07-07 239,410004 247,649994 238,820007 240,860001 27887800,000000
META 2020-07-06 233,759995 240,399994 232,270004 240,279999 26206200,000000
META 2020-07-02 239,000000 240,000000 232,610001 233,419998 30633600,000000
META 2020-07-01 228,500000 239,000000 227,559998 237,550003 43399700,000000
META 2020-06-30 220,589996 227,500000 218,470001 227,070007 33927100,000000
META 2020-06-29 209,750000 220,750000 207,110001 220,639999 58514300,000000
META 2020-06-26 232,639999 233,089996 215,399994 216,080002 76343904,000000
META 2020-06-25 234,619995 237,300003 232,740005 235,679993 18704300,000000
META 2020-06-24 241,199997 243,220001 232,679993 234,020004 20834900,000000
META 2020-06-23 241,279999 245,190002 239,860001 242,240005 24017900,000000
META 2020-06-22 238,559998 240,699997 236,910004 239,220001 18917800,000000
META 2020-06-19 237,789993 240,830002 235,550003 238,789993 30081300,000000
META 2020-06-18 234,990005 236,139999 232,149994 235,940002 15782500,000000
META 2020-06-17 235,000000 237,589996 231,729996 235,529999 19578100,000000
META 2020-06-16 237,139999 238,460007 233,000000 235,649994 15236700,000000
META 2020-06-15 225,089996 233,770004 224,800003 232,500000 15340300,000000
META 2020-06-12 229,899994 231,660004 224,500000 228,580002 22091400,000000
META 2020-06-11 229,940002 232,889999 223,550003 224,429993 26708200,000000
META 2020-06-10 240,960007 241,210007 235,279999 236,729996 20720700,000000
META 2020-06-09 231,520004 239,770004 230,410004 238,669998 27462900,000000
META 2020-06-08 229,029999 231,550003 227,410004 231,399994 15466500,000000
META 2020-06-05 226,710007 231,350006 225,309998 230,770004 16750400,000000
META 2020-06-04 229,559998 231,630005 224,610001 226,289993 17041500,000000
META 2020-06-03 232,110001 232,649994 228,529999 230,160004 15380300,000000
META 2020-06-02 230,940002 233,000000 226,559998 232,720001 20919000,000000
META 2020-06-01 224,589996 232,440002 223,500000 231,910004 18223800,000000
MMC 2022-06-27 158,910004 159,574997 158,059998 158,929993 1585536,000000
MMC 2022-06-24 155,250000 159,770004 155,369995 158,830002 6890003,000000
MMC 2022-06-23 151,600006 154,880005 151,080002 154,580002 1756044,000000
MMC 2022-06-22 147,529999 152,005005 147,259995 150,490005 1749099,000000
MMC 2022-06-21 146,500000 149,559998 146,149994 148,899994 1656463,000000
MMC 2022-06-17 144,639999 146,410004 143,330002 144,440002 2971462,000000
MMC 2022-06-16 145,970001 146,199997 143,649994 144,339996 1571157,000000
MMC 2022-06-15 149,229996 150,399994 146,139999 148,389999 1390080,000000
MMC 2022-06-14 147,279999 148,809998 146,419998 147,259995 1389043,000000
MMC 2022-06-13 146,619995 149,919998 146,050003 147,309998 1537830,000000
MMC 2022-06-10 149,710007 151,889999 148,759995 150,039993 1696910,000000
MMC 2022-06-09 156,720001 156,820007 152,889999 153,000000 1187594,000000
MMC 2022-06-08 157,309998 158,639999 155,869995 156,339996 897522,000000
MMC 2022-06-07 157,300003 158,800003 156,500000 158,649994 1053654,000000
MMC 2022-06-06 158,639999 159,229996 157,619995 157,979996 986507,000000
MMC 2022-06-03 154,880005 158,270004 153,880005 157,259995 1879073,000000
MMC 2022-06-02 156,199997 160,179993 155,029999 160,089996 1436282,000000
MMC 2022-06-01 160,020004 160,580002 156,339996 156,410004 1540346,000000
MMC 2022-05-31 160,350006 161,300003 158,070007 159,949997 2361785,000000
MMC 2022-05-27 157,580002 161,220001 157,580002 161,190002 1576820,000000
MMC 2022-05-26 154,320007 157,770004 153,009995 157,089996 2132462,000000
MMC 2022-05-25 153,119995 153,779999 151,350006 152,490005 1414502,000000
MMC 2022-05-24 153,119995 153,759995 152,000000 152,139999 454169,000000
MMC 2022-05-23 150,770004 152,929993 148,839996 152,320007 1527667,000000
MMC 2022-05-20 152,600006 153,619995 146,869995 149,850006 2020928,000000
MMC 2022-05-19 151,039993 152,449997 149,369995 151,869995 1830097,000000
MMC 2022-05-18 158,300003 158,339996 152,020004 152,449997 1504050,000000
MMC 2022-05-17 160,679993 161,660004 157,979996 159,330002 1427235,000000
MMC 2022-05-13 157,309998 159,990005 156,820007 159,949997 1493584,000000
MMC 2022-05-12 156,000000 157,699997 153,570007 155,970001 1403239,000000
MMC 2022-05-11 157,160004 159,899994 155,940002 156,309998 1366839,000000
MMC 2022-05-10 158,970001 160,130005 155,830002 157,960007 1576050,000000
MMC 2022-05-09 160,130005 161,199997 156,589996 157,050003 2334706,000000
MMC 2022-05-06 160,479996 162,440002 158,860001 161,770004 1752890,000000
MMC 2022-05-05 162,479996 163,139999 158,679993 161,199997 1960311,000000
MMC 2022-05-04 158,990005 163,839996 157,839996 163,440002 1643936,000000
MMC 2022-05-03 159,639999 162,279999 159,000000 159,380005 1689921,000000
MMC 2022-05-02 162,910004 163,440002 154,949997 157,929993 2522533,000000
MMC 2022-04-29 170,380005 170,440002 161,169998 161,699997 2688363,000000
MMC 2022-04-27 168,770004 170,740005 167,910004 168,419998 1677294,000000
MMC 2022-04-26 171,380005 171,580002 168,320007 168,380005 2286651,000000
MMC 2022-04-25 170,199997 171,899994 168,050003 171,699997 2683385,000000
MMC 2022-04-22 177,350006 177,440002 170,490005 170,830002 2244575,000000
MMC 2022-04-21 176,710007 183,139999 175,919998 178,699997 4469953,000000
MMC 2022-04-20 173,029999 175,029999 173,029999 174,410004 2135000,000000
MMC 2022-04-19 170,429993 172,380005 170,259995 172,059998 1808337,000000
MMC 2022-04-18 169,419998 170,889999 169,309998 170,449997 1742650,000000
MMC 2022-04-14 170,279999 171,210007 169,399994 169,759995 1923791,000000
MMC 2022-04-13 168,350006 170,139999 168,199997 169,889999 1330329,000000
MMC 2022-04-12 171,520004 172,020004 168,020004 168,639999 1517800,000000
MMC 2022-04-11 172,600006 172,869995 170,110001 170,740005 1615849,000000
MMC 2022-04-08 173,350006 174,330002 171,990005 172,570007 2809928,000000
MMC 2022-04-07 171,429993 174,059998 170,500000 173,229996 2484310,000000
MMC 2022-04-06 169,490005 172,029999 168,350006 171,679993 2467423,000000
MMC 2022-04-05 170,389999 172,600006 169,720001 169,940002 1714155,000000
MMC 2022-04-04 171,250000 171,880005 169,929993 171,100006 1429214,000000
MMC 2022-04-01 171,509995 172,369995 170,509995 171,679993 1442976,000000
MMC 2022-03-31 172,910004 173,339996 170,419998 170,419998 2542595,000000
MMC 2022-03-30 171,630005 172,039993 169,649994 171,839996 2218245,000000
MMC 2022-03-29 171,210007 171,860001 170,160004 171,449997 2134953,000000
MMC 2022-03-28 166,809998 169,369995 166,000000 169,220001 2157905,000000
MMC 2022-03-25 164,500000 166,220001 163,960007 166,110001 1448359,000000
MMC 2022-03-24 163,089996 164,429993 162,860001 164,169998 1298843,000000
MMC 2022-03-23 162,449997 164,179993 161,449997 162,550003 2149868,000000
MMC 2022-03-22 162,029999 163,210007 160,979996 162,800003 1891453,000000
MMC 2022-03-21 162,360001 163,330002 161,070007 161,850006 1487159,000000
MMC 2022-03-18 158,279999 163,160004 157,240005 162,330002 3659613,000000
MMC 2022-03-17 157,750000 160,800003 156,210007 160,789993 2445682,000000
MMC 2022-03-16 156,169998 158,500000 155,020004 158,000000 2052963,000000
MMC 2022-03-15 151,899994 155,960007 151,380005 155,300003 1876080,000000
MMC 2022-03-14 150,850006 152,490005 149,029999 150,039993 1689552,000000
MMC 2022-03-11 152,130005 152,789993 149,429993 149,589996 1745395,000000
MMC 2022-03-10 150,009995 151,770004 150,070007 151,490005 1305007,000000
MMC 2022-03-09 150,839996 154,600006 150,539993 152,320007 2099604,000000
MMC 2022-03-08 151,740005 152,820007 147,520004 147,929993 2519895,000000
MMC 2022-03-07 155,190002 156,259995 151,669998 151,809998 2290237,000000
MMC 2022-03-04 154,429993 156,729996 153,009995 156,490005 1593497,000000
MMC 2022-03-03 156,429993 157,470001 155,279999 155,839996 1595900,000000
MMC 2022-03-02 154,979996 156,559998 153,970001 155,539993 1841787,000000
MMC 2022-03-01 155,119995 156,389999 153,199997 153,740005 2417758,000000
MMC 2022-02-28 153,320007 156,179993 152,889999 155,410004 2248777,000000
MMC 2022-02-25 152,240005 155,850006 152,220001 155,500000 1829115,000000
MMC 2022-02-24 146,130005 152,539993 145,539993 151,779999 2715613,000000
MMC 2022-02-23 151,710007 152,490005 148,630005 148,740005 1927705,000000
MMC 2022-02-22 152,149994 152,710007 150,020004 151,139999 1656479,000000
MMC 2022-02-18 151,240005 152,750000 150,949997 152,190002 1523610,000000
MMC 2022-02-17 152,880005 152,990005 150,880005 151,149994 1535380,000000
MMC 2022-02-16 153,070007 154,610001 152,289993 153,940002 1618607,000000
MMC 2022-02-15 153,419998 154,300003 152,619995 153,539993 1779014,000000
MMC 2022-02-14 152,039993 153,759995 150,429993 151,710007 2427211,000000
MMC 2022-02-11 153,440002 154,940002 151,520004 152,210007 2831974,000000
MMC 2022-02-10 153,889999 156,300003 152,729996 153,509995 1817712,000000
MMC 2022-02-09 155,229996 157,210007 154,990005 156,440002 1687111,000000
MMC 2022-02-08 152,880005 154,460007 150,880005 153,880005 1845802,000000
MMC 2022-02-07 153,089996 154,350006 152,399994 153,320007 1807195,000000
MMC 2022-02-04 151,000000 154,750000 150,410004 153,250000 1881011,000000
MMC 2022-02-03 153,940002 154,770004 151,600006 152,029999 1856033,000000
MMC 2022-02-02 153,199997 155,039993 153,179993 154,770004 1681654,000000
MMC 2022-02-01 153,690002 154,679993 151,039993 153,520004 1732511,000000
MMC 2022-01-31 150,229996 154,000000 149,169998 153,639999 2635329,000000
MMC 2022-01-28 146,869995 150,479996 142,800003 150,270004 3958317,000000
MMC 2022-01-27 149,000000 151,059998 146,960007 147,309998 5038130,000000
MMC 2022-01-26 156,820007 158,300003 153,160004 154,000000 2990683,000000
MMC 2022-01-25 156,529999 157,910004 154,000000 156,649994 2858641,000000
MMC 2022-01-24 155,809998 158,149994 153,250000 157,960007 3755401,000000
MMC 2022-01-21 158,770004 160,050003 156,729996 157,050003 3439224,000000
MMC 2022-01-20 158,529999 161,270004 158,050003 158,190002 1906333,000000
MMC 2022-01-19 159,679993 161,300003 158,119995 158,270004 2058676,000000
MMC 2022-01-18 159,509995 160,139999 157,130005 158,740005 2279258,000000
MMC 2022-01-14 162,869995 163,100006 158,710007 161,199997 2311339,000000
MMC 2022-01-13 166,330002 167,160004 163,509995 163,949997 1453147,000000
MMC 2022-01-12 166,389999 167,509995 165,759995 166,369995 1422796,000000
MMC 2022-01-11 165,570007 165,929993 163,020004 165,729996 2304941,000000
MMC 2022-01-10 163,100006 165,289993 160,089996 165,179993 2380831,000000
MMC 2022-01-07 166,809998 167,119995 163,149994 163,809998 2113770,000000
MMC 2022-01-06 165,289993 167,160004 164,320007 166,690002 1554077,000000
MMC 2022-01-05 167,580002 168,070007 164,830002 164,830002 1415509,000000
MMC 2022-01-04 167,770004 168,289993 164,559998 167,149994 2826230,000000
MMC 2022-01-03 172,039993 172,929993 167,160004 167,229996 2394723,000000
MMC 2021-12-31 173,070007 174,350006 172,809998 173,820007 893384,000000
MMC 2021-12-30 174,429993 175,000000 173,270004 173,490005 617165,000000
MMC 2021-12-29 173,899994 174,899994 173,789993 173,889999 1073703,000000
MMC 2021-12-28 173,899994 175,119995 173,419998 173,770004 829322,000000
MMC 2021-12-27 170,919998 173,919998 170,919998 173,889999 1195955,000000
MMC 2021-12-23 171,089996 171,839996 170,419998 170,539993 643160,000000
MMC 2021-12-22 168,919998 170,710007 168,630005 170,479996 1044800,000000
MMC 2021-12-21 169,630005 169,630005 167,630005 168,850006 1544877,000000
MMC 2021-12-20 166,699997 168,419998 164,970001 168,300003 1226385,000000
MMC 2021-12-17 169,809998 170,059998 167,029999 168,300003 2236561,000000
MMC 2021-12-16 171,160004 171,660004 168,500000 170,000000 1658772,000000
MMC 2021-12-15 168,979996 170,699997 168,020004 170,419998 1074134,000000
MMC 2021-12-14 170,710007 170,990005 167,470001 168,979996 2011047,000000
MMC 2021-12-13 172,050003 172,050003 170,059998 170,649994 1451449,000000
MMC 2021-12-10 172,190002 172,539993 170,679993 171,800003 1169841,000000
MMC 2021-12-09 170,210007 172,479996 169,070007 171,050003 1101222,000000
MMC 2021-12-08 173,500000 174,899994 172,059998 172,869995 927653,000000
MMC 2021-12-07 172,070007 173,440002 171,770004 172,580002 1317978,000000
MMC 2021-12-06 169,529999 171,580002 168,699997 170,460007 1727038,000000
MMC 2021-12-03 169,429993 169,919998 165,850006 167,789993 1913901,000000
MMC 2021-12-02 164,169998 168,970001 164,149994 168,440002 1355555,000000
MMC 2021-12-01 166,130005 168,779999 163,630005 163,740005 1648236,000000
MMC 2021-11-30 165,500000 168,020004 163,990005 164,020004 3663238,000000
MMC 2021-11-29 167,880005 168,380005 166,649994 167,029999 1973087,000000
MMC 2021-11-26 166,509995 168,350006 164,520004 166,410004 1003306,000000
MMC 2021-11-24 168,649994 170,149994 168,309998 169,779999 1568508,000000
MMC 2021-11-23 169,369995 170,130005 166,979996 169,050003 1657378,000000
MMC 2021-11-22 169,669998 170,809998 168,460007 169,270004 1538734,000000
MMC 2021-11-19 168,149994 169,610001 166,660004 169,320007 1362017,000000
MMC 2021-11-18 168,130005 168,360001 167,009995 167,500000 1233717,000000
MMC 2021-11-17 168,229996 168,729996 167,039993 167,789993 1191989,000000
MMC 2021-11-16 167,539993 169,089996 167,000000 168,559998 1549240,000000
MMC 2021-11-15 166,940002 167,970001 166,000000 167,350006 1284254,000000
MMC 2021-11-12 165,429993 167,039993 164,990005 166,699997 1201790,000000
MMC 2021-11-11 165,199997 165,289993 163,339996 164,919998 1077991,000000
MMC 2021-11-10 164,619995 166,070007 164,000000 165,070007 1164896,000000
MMC 2021-11-09 163,679993 165,110001 163,289993 164,929993 1232317,000000
MMC 2021-11-08 162,470001 164,580002 161,000000 164,000000 1685141,000000
MMC 2021-11-05 162,410004 162,600006 160,190002 161,449997 1432046,000000
MMC 2021-11-04 162,679993 162,880005 160,380005 161,179993 1629884,000000
MMC 2021-11-03 164,009995 164,149994 160,639999 162,619995 1622170,000000
MMC 2021-11-02 163,279999 164,779999 162,899994 164,089996 1872007,000000
MMC 2021-11-01 167,000000 167,419998 161,740005 162,789993 1705386,000000
MMC 2021-10-29 167,100006 168,309998 166,449997 166,800003 2924842,000000
MMC 2021-10-28 168,179993 168,750000 166,800003 167,449997 1615647,000000
MMC 2021-10-27 169,029999 169,850006 167,309998 167,639999 2102704,000000
MMC 2021-10-26 169,710007 169,910004 168,139999 168,910004 1945384,000000
MMC 2021-10-25 169,559998 171,130005 168,869995 169,130005 1417896,000000
MMC 2021-10-22 169,100006 169,750000 167,970001 169,570007 2168616,000000
MMC 2021-10-21 166,850006 168,899994 165,320007 168,429993 2736304,000000
MMC 2021-10-20 164,789993 166,830002 164,789993 165,850006 1889297,000000
MMC 2021-10-19 162,949997 164,750000 162,089996 164,660004 1647057,000000
MMC 2021-10-18 161,500000 162,699997 160,850006 161,809998 2756459,000000
MMC 2021-10-15 161,589996 162,630005 161,089996 162,000000 3867247,000000
MMC 2021-10-14 158,570007 160,979996 158,039993 160,669998 1852980,000000
MMC 2021-10-13 157,300003 157,779999 155,600006 157,419998 1864028,000000
MMC 2021-10-12 157,000000 157,839996 155,889999 157,000000 1538449,000000
MMC 2021-10-11 156,690002 157,979996 156,240005 156,820007 1730558,000000
MMC 2021-10-08 156,649994 157,250000 155,860001 156,660004 1029553,000000
MMC 2021-10-07 156,160004 157,440002 155,860001 156,600006 1033130,000000
MMC 2021-10-06 153,119995 155,320007 152,220001 155,250000 1784536,000000
MMC 2021-10-05 152,809998 155,860001 152,270004 154,539993 2054816,000000
MMC 2021-10-04 153,630005 154,889999 151,399994 151,740005 1642552,000000
MMC 2021-10-01 152,149994 155,759995 151,630005 154,130005 1734357,000000
MMC 2021-09-30 154,779999 155,380005 151,369995 151,429993 1776455,000000
MMC 2021-09-29 153,940002 155,210007 153,500000 154,479996 1204675,000000
MMC 2021-09-28 155,869995 156,470001 152,500000 153,270004 1813140,000000
MMC 2021-09-27 159,649994 159,720001 156,000000 156,570007 1441015,000000
MMC 2021-09-24 158,720001 159,820007 158,360001 159,460007 1463604,000000
MMC 2021-09-23 157,610001 159,300003 157,610001 158,529999 2339684,000000
MMC 2021-09-22 156,710007 157,820007 155,160004 157,080002 2070038,000000
MMC 2021-09-21 155,820007 156,240005 155,100006 155,589996 1435263,000000
MMC 2021-09-20 154,000000 155,130005 152,720001 154,889999 1765604,000000
MMC 2021-09-17 157,460007 158,610001 155,360001 155,830002 3503666,000000
MMC 2021-09-16 159,000000 159,490005 157,139999 158,220001 1659590,000000
MMC 2021-09-15 158,070007 159,850006 157,020004 158,800003 2276907,000000
MMC 2021-09-14 159,690002 159,759995 157,539993 157,610001 1640326,000000
MMC 2021-09-13 161,809998 161,860001 158,339996 159,139999 1495859,000000
MMC 2021-09-10 160,940002 161,770004 160,270004 160,479996 1100544,000000
MMC 2021-09-09 159,160004 162,259995 159,160004 160,289993 1945524,000000
MMC 2021-09-08 157,990005 159,199997 157,619995 159,000000 1025272,000000
MMC 2021-09-07 158,979996 159,029999 157,300003 157,889999 1314934,000000
MMC 2021-09-03 158,960007 159,979996 158,740005 159,500000 986954,000000
MMC 2021-09-02 158,589996 159,710007 158,529999 159,419998 1396129,000000
MMC 2021-09-01 156,869995 158,429993 156,289993 158,050003 1246822,000000
MMC 2021-08-31 156,360001 157,679993 156,199997 157,199997 1861657,000000
MMC 2021-08-30 156,350006 157,270004 156,009995 156,410004 1503417,000000
MMC 2021-08-27 155,169998 156,479996 154,610001 156,300003 1077948,000000
MMC 2021-08-26 155,759995 156,009995 154,630005 154,720001 1280119,000000
MMC 2021-08-25 154,929993 156,080002 154,660004 155,320007 1205124,000000
MMC 2021-08-24 156,089996 156,259995 155,240005 155,270004 984055,000000
MMC 2021-08-23 155,490005 157,529999 155,490005 155,860001 1720074,000000
MMC 2021-08-20 154,059998 155,539993 153,839996 155,130005 1902951,000000
MMC 2021-08-19 152,380005 154,610001 152,029999 153,919998 1861184,000000
MMC 2021-08-18 154,139999 154,809998 152,880005 152,940002 1620960,000000
MMC 2021-08-17 153,509995 154,910004 153,080002 154,520004 1424968,000000
MMC 2021-08-16 151,929993 153,589996 151,660004 153,529999 1484642,000000
MMC 2021-08-13 151,190002 151,860001 151,190002 151,639999 1939867,000000
MMC 2021-08-12 151,830002 152,029999 150,580002 151,080002 1297681,000000
MMC 2021-08-11 150,809998 151,660004 150,250000 151,589996 1529306,000000
MMC 2021-08-10 151,009995 151,669998 149,539993 150,320007 2542564,000000
MMC 2021-08-09 14999,000000 150,729996 149,179993 150,639999 877013,000000
MMC 2021-08-06 151,250000 151,770004 149,199997 149,889999 2047336,000000
MMC 2021-08-05 149,559998 151,029999 149,429993 150,929993 1344613,000000
MMC 2021-08-04 149,779999 150,679993 148,850006 148,889999 1165294,000000
MMC 2021-08-03 148,419998 150,710007 147,580002 150,330002 1925720,000000
MMC 2021-08-02 148,070007 149,130005 147,910004 147,990005 1489845,000000
MMC 2021-07-30 146,669998 147,960007 146,509995 147,220001 2145733,000000
MMC 2021-07-29 145,820007 147,190002 145,419998 146,800003 1622217,000000
MMC 2021-07-28 144,740005 145,419998 143,559998 144,789993 2518502,000000
MMC 2021-07-27 146,779999 147,539993 145,270004 146,710007 3417853,000000
MMC 2021-07-26 147,410004 149,300003 145,960007 147,639999 3895562,000000
MMC 2021-07-23 146,649994 147,800003 146,360001 147,410004 1694114,000000
MMC 2021-07-22 143,449997 146,649994 143,039993 145,899994 3075353,000000
MMC 2021-07-21 143,449997 146,100006 143,039993 145,410004 867353,000000
MMC 2021-07-20 139,580002 142,270004 139,119995 141,699997 1771421,000000
MMC 2021-07-19 140,220001 140,610001 137,850006 139,039993 1626453,000000
MMC 2021-07-16 141,169998 141,839996 140,369995 141,330002 1888877,000000
MMC 2021-07-15 140,309998 141,600006 140,259995 141,050003 1521811,000000
MMC 2021-07-14 140,679993 141,229996 139,929993 140,960007 1360578,000000
MMC 2021-07-13 142,020004 142,250000 140,949997 141,050003 1116221,000000
MMC 2021-07-12 142,570007 142,740005 141,470001 141,830002 1346462,000000
MMC 2021-07-09 142,339996 142,789993 141,850006 142,600006 1668115,000000
MMC 2021-07-08 141,279999 142,130005 140,570007 141,520004 2254269,000000
MMC 2021-07-07 142,220001 142,910004 141,830002 142,570007 1530147,000000
MMC 2021-07-06 142,330002 142,770004 141,500000 142,550003 2671798,000000
MMC 2021-07-02 142,440002 142,940002 142,139999 142,309998 1556052,000000
MMC 2021-07-01 141,149994 142,770004 140,889999 142,339996 1558943,000000
MMC 2021-06-30 140,520004 141,389999 140,160004 140,679993 1836365,000000
MMC 2021-06-29 139,339996 141,399994 139,339996 140,940002 1350084,000000
MMC 2021-06-28 139,940002 139,940002 138,320007 138,949997 2314377,000000
MMC 2021-06-25 138,449997 140,300003 138,110001 139,699997 4259344,000000
MMC 2021-06-24 137,600006 138,460007 137,050003 138,149994 1672693,000000
MMC 2021-06-23 136,729996 137,830002 136,509995 137,490005 1447650,000000
MMC 2021-06-22 136,910004 137,429993 135,979996 136,720001 1271103,000000
MMC 2021-06-21 135,330002 136,369995 134,789993 136,339996 1509518,000000
MMC 2021-06-18 135,490005 135,759995 133,860001 134,309998 4280875,000000
MMC 2021-06-17 139,830002 140,149994 136,139999 136,839996 3254516,000000
MMC 2021-06-16 140,960007 141,399994 139,570007 139,710007 1896239,000000
MMC 2021-06-15 139,899994 141,149994 139,410004 140,630005 1825859,000000
MMC 2021-06-14 138,550003 139,679993 138,149994 139,630005 812339,000000
MMC 2021-06-11 138,910004 139,190002 138,179993 138,919998 892486,000000
MMC 2021-06-10 137,880005 139,429993 137,729996 138,490005 1310541,000000
MMC 2021-06-09 137,270004 137,940002 136,779999 137,419998 960703,000000
MMC 2021-06-08 137,839996 137,899994 136,860001 137,410004 1237905,000000
MMC 2021-06-07 139,809998 139,929993 137,850006 137,970001 1524522,000000
MMC 2021-06-04 139,610001 139,860001 138,669998 139,669998 1275191,000000
MMC 2021-06-03 138,649994 139,919998 137,910004 139,369995 1468042,000000
MMC 2021-06-02 138,759995 139,929993 138,520004 139,330002 2060212,000000
MMC 2021-06-01 139,000000 139,410004 138,050003 138,809998 1704521,000000
MMC 2021-05-28 138,059998 138,619995 137,679993 138,350006 1424798,000000
MMC 2021-05-27 136,869995 137,669998 135,850006 137,279999 1822900,000000
MMC 2021-05-26 137,339996 137,339996 136,229996 136,500000 1381100,000000
MMC 2021-05-25 136,550003 137,139999 136,309998 136,600006 1218500,000000
MMC 2021-05-24 136,729996 137,509995 136,360001 136,429993 1032600,000000
MMC 2021-05-21 135,970001 137,190002 135,919998 136,179993 1558400,000000
MMC 2021-05-20 134,460007 136,410004 134,080002 135,710007 1430300,000000
MMC 2021-05-19 133,080002 134,289993 131,960007 134,240005 1580300,000000
MMC 2021-05-18 134,710007 134,830002 133,419998 133,789993 1268300,000000
MMC 2021-05-17 134,110001 135,020004 133,440002 134,490005 1649900,000000
MMC 2021-05-14 135,320007 135,419998 134,259995 134,559998 1562200,000000
MMC 2021-05-13 133,039993 135,050003 132,960007 134,589996 2104200,000000
MMC 2021-05-12 134,610001 135,119995 132,630005 132,789993 2695500,000000
MMC 2021-05-11 137,369995 137,550003 134,369995 134,770004 1839100,000000
MMC 2021-05-10 138,240005 139,220001 137,630005 137,789993 1588300,000000
MMC 2021-05-07 137,380005 138,630005 137,139999 137,970001 1623600,000000
MMC 2021-05-06 138,229996 138,380005 137,059998 137,770004 1023400,000000
MMC 2021-05-05 135,369995 137,830002 135,369995 137,660004 1475500,000000
MMC 2021-05-04 134,889999 135,470001 134,110001 135,160004 2003300,000000
MMC 2021-05-03 136,100006 136,350006 134,809998 135,300003 2094800,000000
MMC 2021-04-30 136,029999 137,119995 135,210007 135,699997 2295700,000000
MMC 2021-04-29 134,500000 136,110001 134,500000 135,979996 1681700,000000
MMC 2021-04-28 132,940002 134,360001 132,240005 134,009995 1855200,000000
MMC 2021-04-27 129,330002 133,919998 128,270004 132,210007 2571300,000000
MMC 2021-04-26 127,669998 128,070007 127,019997 127,199997 1337000,000000
MMC 2021-04-23 127,260002 127,970001 126,650002 127,669998 1231400,000000
MMC 2021-04-22 127,239998 127,669998 126,570000 126,910004 1032600,000000
MMC 2021-04-21 127,709999 128,139999 126,820000 127,529999 1765500,000000
MMC 2021-04-20 127,379997 128,860001 127,260002 127,349998 1238500,000000
MMC 2021-04-19 127,250000 127,629997 126,529999 127,150002 1236800,000000
MMC 2021-04-16 127,760002 128,020004 126,540001 127,440002 2206700,000000
MMC 2021-04-15 124,870003 127,129997 124,620003 126,959999 1624200,000000
MMC 2021-04-14 126,419998 126,959999 125,239998 125,440002 1097600,000000
MMC 2021-04-13 125,699997 126,730003 125,129997 126,239998 1110800,000000
MMC 2021-04-12 126,059998 126,360001 125,550003 126,209999 956700,000000
MMC 2021-04-09 125,360001 126,330002 124,709999 126,180000 1117400,000000
MMC 2021-04-08 124,290001 125,199997 124,209999 124,830002 1316100,000000
MMC 2021-04-07 124,010002 124,500000 123,449997 124,059998 1334600,000000
MMC 2021-04-06 124,519997 124,720001 123,669998 124,480003 1139000,000000
MMC 2021-04-05 123,500000 124,989998 123,500000 124,430000 1798300,000000
MMC 2021-04-01 121,779999 123,410004 121,309998 122,690002 1827200,000000
MMC 2021-03-31 121,669998 122,089996 121,250000 121,349998 2233400,000000
MMC 2021-03-30 121,470001 121,989998 120,709999 121,070000 1299700,000000
MMC 2021-03-29 119,739998 122,000000 119,300003 121,430000 1558400,000000
MMC 2021-03-26 118,830002 120,360001 118,099998 119,779999 1966600,000000
MMC 2021-03-25 118,599998 118,760002 117,209999 118,230003 1730900,000000
MMC 2021-03-24 116,639999 118,750000 116,480003 117,559998 1493400,000000
MMC 2021-03-23 117,519997 117,980003 116,629997 116,489998 1581400,000000
MMC 2021-03-22 116,970001 117,879997 116,550003 116,839996 2146300,000000
MMC 2021-03-19 119,419998 119,440002 116,699997 116,440002 4104300,000000
MMC 2021-03-18 119,220001 119,610001 118,050003 118,879997 2267600,000000
MMC 2021-03-17 119,430000 119,830002 118,300003 118,720001 1702200,000000
MMC 2021-03-16 118,500000 119,610001 118,449997 118,339996 1368700,000000
MMC 2021-03-15 117,769997 118,930000 117,169998 118,419998 1358800,000000
MMC 2021-03-12 118,699997 118,709999 117,160004 117,449997 1441900,000000
MMC 2021-03-11 116,599998 118,570000 115,959999 117,760002 3677400,000000
MMC 2021-03-10 117,059998 117,730003 116,379997 116,910004 1449200,000000
MMC 2021-03-09 117,070000 119,199997 116,690002 116,379997 2038700,000000
MMC 2021-03-08 117,410004 119,120003 117,169998 116,910004 1840700,000000
MMC 2021-03-05 114,169998 117,110001 113,379997 116,570000 2015500,000000
MMC 2021-03-04 115,279999 116,449997 112,980003 112,790001 2210300,000000
MMC 2021-03-03 115,589996 116,239998 114,970001 114,599998 2388100,000000
MMC 2021-03-02 117,010002 117,459999 115,419998 115,529999 1757000,000000
MMC 2021-03-01 115,620003 118,250000 115,620003 117,019997 1330300,000000
MMC 2021-02-26 118,580002 118,580002 115,080002 114,790001 1845700,000000
MMC 2021-02-25 119,199997 119,900002 117,910004 117,790001 1419200,000000
MMC 2021-02-24 118,150002 119,930000 118,050003 118,580002 1536800,000000
MMC 2021-02-23 119,309998 119,849998 117,800003 117,889999 1342100,000000
MMC 2021-02-22 116,959999 118,419998 116,620003 117,949997 1758900,000000
MMC 2021-02-19 118,360001 118,430000 116,629997 116,629997 1445500,000000
MMC 2021-02-18 117,510002 118,309998 116,820000 117,290001 2422800,000000
MMC 2021-02-17 114,860001 118,019997 114,540001 117,239998 2558900,000000
MMC 2021-02-16 112,800003 114,500000 112,720001 114,070000 2340800,000000
MMC 2021-02-12 112,779999 113,180000 111,769997 112,379997 1339100,000000
MMC 2021-02-11 113,339996 113,559998 112,589996 112,379997 1104900,000000
MMC 2021-02-10 114,580002 114,669998 112,510002 112,309998 1331800,000000
MMC 2021-02-09 113,760002 114,220001 112,870003 113,430000 1271500,000000
MMC 2021-02-08 113,419998 114,099998 112,830002 113,449997 1346300,000000
MMC 2021-02-05 112,440002 113,980003 112,070000 113,180000 1638800,000000
MMC 2021-02-04 111,580002 112,059998 110,650002 111,279999 1590600,000000
MMC 2021-02-03 112,519997 112,790001 110,989998 110,730003 1631800,000000
MMC 2021-02-02 110,790001 113,349998 110,750000 112,480003 2110400,000000
MMC 2021-02-01 110,730003 112,620003 109,970001 109,580002 2278400,000000
MMC 2021-01-29 107,739998 110,480003 107,290001 109,500000 2488400,000000
MMC 2021-01-28 108,599998 110,870003 107,599998 107,959999 2144300,000000
MMC 2021-01-27 110,440002 110,589996 106,949997 106,739998 2370600,000000
MMC 2021-01-26 112,120003 112,410004 110,970001 110,370003 1140700,000000
MMC 2021-01-25 111,519997 112,910004 110,790001 111,139999 1223100,000000
MMC 2021-01-22 111,589996 112,239998 110,709999 110,629997 1490400,000000
MMC 2021-01-21 113,120003 113,440002 111,809998 110,940002 1249100,000000
MMC 2021-01-20 112,190002 113,930000 111,540001 112,529999 1704000,000000
MMC 2021-01-19 112,120003 113,089996 111,559998 111,320000 1656300,000000
MMC 2021-01-15 111,529999 112,760002 111,059998 110,949997 2533300,000000
MMC 2021-01-14 113,690002 113,900002 111,879997 111,099998 1358300,000000
MMC 2021-01-13 112,599998 113,779999 112,019997 112,570000 1498700,000000
MMC 2021-01-12 112,470001 114,110001 111,970001 112,099998 2027600,000000
MMC 2021-01-11 113,820000 113,820000 111,900002 111,690002 1998900,000000
MMC 2021-01-08 111,830002 114,300003 111,830002 112,570000 2439400,000000
MMC 2021-01-07 113,449997 114,059998 112,419998 112,440002 2612300,000000
MMC 2021-01-06 112,949997 114,489998 111,889999 112,589996 2122600,000000
MMC 2021-01-05 113,930000 114,000000 112,110001 111,820000 1137900,000000
MMC 2021-01-04 116,430000 116,809998 112,620003 112,599998 1671400,000000
MMC 2020-12-31 115,339996 117,190002 114,739998 116,070000 908600,000000
MMC 2020-12-30 115,209999 115,660004 114,709999 114,089996 651200,000000
MMC 2020-12-29 115,660004 115,940002 114,769997 113,879997 773700,000000
MMC 2020-12-28 115,680000 116,110001 114,839996 114,279999 968200,000000
MMC 2020-12-24 114,139999 115,290001 113,919998 114,209999 372400,000000
MMC 2020-12-23 114,650002 115,160004 113,680000 112,779999 846400,000000
MMC 2020-12-22 114,629997 115,080002 113,889999 113,489998 1172500,000000
MMC 2020-12-21 115,620003 116,050003 112,540001 114,129997 1491100,000000
MMC 2020-12-18 118,360001 118,620003 115,220001 115,339996 3792500,000000
MMC 2020-12-17 117,570000 119,309998 117,570000 117,739998 1435500,000000
MMC 2020-12-16 117,010002 118,320000 116,580002 116,190002 1751400,000000
MMC 2020-12-15 115,500000 117,290001 115,150002 115,720001 2117600,000000
MMC 2020-12-14 116,279999 116,790001 114,870003 114,000000 1733900,000000
MMC 2020-12-11 114,660004 116,320000 114,430000 114,519997 2363500,000000
MMC 2020-12-10 116,110001 116,309998 114,930000 114,449997 3355100,000000
MMC 2020-12-09 116,489998 116,930000 115,250000 114,980003 2087300,000000
MMC 2020-12-08 114,180000 117,000000 114,089996 115,769997 1859600,000000
MMC 2020-12-07 117,029999 118,430000 115,690002 115,129997 1511700,000000
MMC 2020-12-04 116,389999 117,389999 115,339996 116,379997 2077100,000000
MMC 2020-12-03 115,980003 117,000000 115,120003 115,610001 2452500,000000
MMC 2020-12-02 116,379997 116,580002 114,970001 115,089996 972400,000000
MMC 2020-12-01 115,349998 116,989998 115,169998 115,410004 1510300,000000
MMC 2020-11-30 114,260002 114,739998 113,320000 113,730003 2837100,000000
MMC 2020-11-27 115,000000 115,790001 114,150002 113,449997 564000,000000
MMC 2020-11-25 114,800003 115,269997 113,440002 114,309998 1633900,000000
MMC 2020-11-24 114,279999 115,379997 113,500000 114,180000 1667200,000000
MMC 2020-11-23 113,580002 113,959999 112,050003 112,379997 1109800,000000
MMC 2020-11-20 114,760002 114,989998 112,900002 112,080002 1295500,000000
MMC 2020-11-19 112,080002 114,940002 111,440002 113,570000 2282500,000000
MMC 2020-11-18 114,040001 114,860001 111,959999 111,110001 1856800,000000
MMC 2020-11-17 114,400002 114,879997 112,919998 113,330002 1467900,000000
MMC 2020-11-16 114,120003 115,720001 113,750000 114,739998 1783400,000000
MMC 2020-11-13 112,940002 113,949997 112,839996 112,410004 1381600,000000
MMC 2020-11-12 112,989998 113,279999 111,580002 111,430000 1372700,000000
MMC 2020-11-11 113,320000 113,959999 112,709999 112,459999 1231500,000000
MMC 2020-11-10 110,680000 113,080002 109,970001 111,610001 2118200,000000
MMC 2020-11-09 116,000000 117,129997 110,169998 109,699997 3255100,000000
MMC 2020-11-06 109,139999 110,730003 108,169998 108,690002 1405300,000000
MMC 2020-11-05 109,919998 110,730003 107,849998 107,529999 1573500,000000
MMC 2020-11-04 106,860001 111,379997 106,650002 108,129997 2234400,000000
MMC 2020-11-03 106,430000 107,430000 105,480003 105,720001 2343900,000000
MMC 2020-11-02 104,000000 105,440002 103,269997 104,050003 2567000,000000
MMC 2020-10-30 102,589996 104,639999 102,110001 102,629997 2797600,000000
MMC 2020-10-29 107,320000 107,870003 102,860001 102,129997 3065400,000000
MMC 2020-10-28 108,830002 109,400002 107,290001 106,669998 2524300,000000
MMC 2020-10-27 111,330002 111,989998 110,410004 109,529999 1088900,000000
MMC 2020-10-26 112,709999 112,720001 110,349998 110,199997 1438600,000000
MMC 2020-10-23 113,820000 113,860001 112,779999 112,790001 1275400,000000
MMC 2020-10-22 112,300003 113,650002 111,839996 112,480003 1050500,000000
MMC 2020-10-21 112,610001 113,830002 112,279999 111,400002 1145900,000000
MMC 2020-10-20 113,790001 114,110001 112,239998 111,570000 1106400,000000
MMC 2020-10-19 115,180000 115,559998 112,839996 112,129997 1190900,000000
MMC 2020-10-16 114,660004 115,980003 114,339996 114,019997 1606900,000000
MMC 2020-10-15 113,760002 115,120003 113,300003 113,449997 1449000,000000
MMC 2020-10-14 115,400002 116,279999 114,269997 113,599998 1329400,000000
MMC 2020-10-13 116,260002 117,559998 114,370003 114,029999 1210200,000000
MMC 2020-10-12 115,300003 117,180000 115,269997 115,660004 1285800,000000
MMC 2020-10-09 115,190002 116,510002 114,230003 114,790001 1698200,000000
MMC 2020-10-08 114,610001 115,680000 114,129997 113,349998 2141300,000000
MMC 2020-10-07 115,589996 116,199997 114,260002 113,309998 1605400,000000
MMC 2020-10-06 116,080002 117,139999 114,459999 113,500000 2185600,000000
MMC 2020-10-05 115,440002 116,089996 114,680000 114,269997 1346700,000000
MMC 2020-10-02 113,419998 115,800003 113,190002 113,190002 1641600,000000
MMC 2020-10-01 115,029999 115,449997 113,589996 112,860001 2052300,000000
MMC 2020-09-30 114,550003 115,839996 113,580002 113,320000 2499600,000000
MMC 2020-09-29 114,320000 114,889999 113,169998 112,680000 1603600,000000
MMC 2020-09-28 114,099998 115,849998 113,260002 113,169998 2059300,000000
MMC 2020-09-25 112,400002 113,370003 110,709999 111,599998 2395100,000000
MMC 2020-09-24 114,419998 114,739998 112,540001 111,379997 1719600,000000
MMC 2020-09-23 116,169998 117,070000 114,459999 113,169998 1453500,000000
MMC 2020-09-22 116,279999 117,610001 114,970001 114,870003 1819200,000000
MMC 2020-09-21 116,440002 116,760002 114,470001 114,870003 2227800,000000
MMC 2020-09-18 117,529999 119,400002 117,269997 116,260002 3068900,000000
MMC 2020-09-17 117,699997 118,559998 116,510002 116,470001 1879700,000000
MMC 2020-09-16 118,959999 120,510002 118,610001 117,400002 1572800,000000
MMC 2020-09-15 118,110001 119,400002 118,000000 117,199997 1395300,000000
MMC 2020-09-14 116,839996 118,040001 116,470001 116,389999 1199300,000000
MMC 2020-09-11 115,959999 116,449997 114,860001 114,389999 1023800,000000
MMC 2020-09-10 116,760002 117,500000 115,580002 114,220001 1859200,000000
MMC 2020-09-09 114,449997 117,809998 114,349998 115,349998 1843600,000000
MMC 2020-09-08 114,540001 114,739998 112,139999 112,120003 2689500,000000
MMC 2020-09-04 117,309998 117,940002 113,629997 114,019997 1400600,000000
MMC 2020-09-03 119,410004 120,970001 115,750000 115,180000 3187700,000000
MMC 2020-09-02 115,279999 118,959999 115,070000 117,480003 2075100,000000
MMC 2020-09-01 114,629997 115,500000 113,940002 114,089996 1693600,000000
MMC 2020-08-31 114,349998 115,339996 113,970001 113,529999 1571400,000000
MMC 2020-08-28 115,360001 115,419998 113,430000 112,629997 1962000,000000
MMC 2020-08-27 114,309998 115,379997 114,230003 113,300003 1284300,000000
MMC 2020-08-26 112,879997 114,470001 112,239998 112,849998 1218200,000000
MMC 2020-08-25 113,349998 113,669998 112,269997 111,629997 1918300,000000
MMC 2020-08-24 113,870003 114,110001 111,959999 111,269997 1898600,000000
MMC 2020-08-21 114,860001 115,290001 112,180000 112,110001 2491800,000000
MMC 2020-08-20 115,559998 116,459999 115,139999 114,660004 1019500,000000
MMC 2020-08-19 116,919998 117,360001 115,919998 114,709999 899400,000000
MMC 2020-08-18 116,370003 117,610001 116,370003 115,529999 1236900,000000
MMC 2020-08-17 116,370003 117,260002 116,169998 115,110001 1029600,000000
MMC 2020-08-14 116,809998 117,739998 116,089996 115,209999 1059500,000000
MMC 2020-08-13 116,260002 117,309998 116,080002 115,739998 1115700,000000
MMC 2020-08-12 117,839996 118,220001 116,440002 115,250000 1370500,000000
MMC 2020-08-11 117,180000 117,970001 115,779999 115,580002 1726700,000000
MMC 2020-08-10 118,050003 118,120003 116,110001 115,010002 1503500,000000
MMC 2020-08-07 118,379997 119,209999 116,949997 116,330002 1544200,000000
MMC 2020-08-06 118,000000 118,809998 117,430000 117,339996 1345400,000000
MMC 2020-08-05 117,269997 118,910004 117,099998 117,010002 1553500,000000
MMC 2020-08-04 115,849998 117,620003 115,650002 115,980003 1897500,000000
MMC 2020-08-03 116,529999 117,330002 115,680000 114,430000 1723200,000000
MMC 2020-07-31 118,000000 118,000000 115,489998 115,199997 2093100,000000
MMC 2020-07-30 114,220001 117,050003 113,209999 115,309998 1721200,000000
MMC 2020-07-29 113,839996 115,580002 113,150002 114,190002 1354300,000000
MMC 2020-07-28 114,489998 114,980003 113,730003 112,839996 1435800,000000
MMC 2020-07-27 114,599998 114,870003 113,220001 113,230003 1392500,000000
MMC 2020-07-24 114,900002 115,070000 114,139999 113,239998 1008400,000000
MMC 2020-07-23 115,580002 116,559998 114,750000 113,440002 1293700,000000
MMC 2020-07-22 113,760002 115,610001 113,760002 113,660004 1468300,000000
MMC 2020-07-21 114,620003 114,889999 113,650002 112,570000 1247200,000000
MMC 2020-07-20 113,599998 113,910004 112,919998 111,669998 890300,000000
MMC 2020-07-17 112,510002 113,849998 111,830002 111,870003 1658100,000000
MMC 2020-07-16 111,470001 112,220001 111,139999 110,040001 927400,000000
MMC 2020-07-15 111,669998 112,019997 110,449997 109,800003 1134200,000000
MMC 2020-07-14 108,779999 110,349998 108,519997 108,480003 1026600,000000
MMC 2020-07-13 109,779999 110,589996 108,250000 107,019997 1453700,000000
MMC 2020-07-10 108,580002 109,650002 107,889999 107,709999 979500,000000
MMC 2020-07-09 109,169998 109,260002 106,830002 106,500000 940200,000000
MMC 2020-07-08 107,519997 109,120003 107,099998 107,339996 1850400,000000
MMC 2020-07-07 107,599998 108,300003 106,959999 105,629997 1697900,000000
MMC 2020-07-06 109,389999 109,720001 107,510002 106,190002 1461900,000000
MMC 2020-07-02 108,879997 109,089996 107,389999 106,169998 1378700,000000
MMC 2020-07-01 107,489998 108,220001 106,900002 105,809998 1594600,000000
MMC 2020-06-30 105,339996 107,839996 104,730003 105,650002 1986700,000000
MMC 2020-06-29 105,750000 105,750000 104,000000 103,599998 1788400,000000
MMC 2020-06-26 106,449997 107,489998 104,559998 103,080002 2585600,000000
MMC 2020-06-25 103,970001 107,150002 103,169998 105,269997 1743900,000000
MMC 2020-06-24 105,000000 105,690002 103,540001 102,269997 2004000,000000
MMC 2020-06-23 106,879997 107,089996 105,720001 104,070000 1394800,000000
MMC 2020-06-22 103,870003 106,199997 103,750000 103,870003 1915700,000000
MMC 2020-06-19 109,900002 109,900002 103,550003 101,919998 5040800,000000
MMC 2020-06-18 108,110001 109,120003 107,559998 106,690002 1340800,000000
MMC 2020-06-17 107,480003 109,750000 107,410004 106,800003 1700400,000000
MMC 2020-06-16 108,230003 108,720001 106,019997 105,650002 2077600,000000
MMC 2020-06-15 102,000000 106,050003 101,510002 104,309998 2307100,000000
MMC 2020-06-12 106,230003 106,809998 102,260002 102,669998 2764900,000000
MMC 2020-06-11 108,430000 108,430000 104,059998 102,559998 3343700,000000
MMC 2020-06-10 110,139999 110,830002 109,180000 108,360001 2228000,000000
MMC 2020-06-09 110,750000 110,919998 109,690002 108,669998 1662800,000000
MMC 2020-06-08 111,019997 111,989998 110,449997 109,629997 2450800,000000
MMC 2020-06-05 110,099998 111,730003 108,760002 109,709999 3699500,000000
MMC 2020-06-04 108,690002 109,150002 107,949997 106,980003 2102100,000000
MMC 2020-06-03 108,820000 110,000000 108,320000 107,480003 2751600,000000
MMC 2020-06-02 106,860001 108,050003 106,519997 106,290001 2102200,000000
MMC 2020-06-01 105,970001 107,019997 105,440002 104,989998 1481800,000000
MMM 2022-06-27 134,410004 134,671997 132,290100 132,800003 2387909,000000
MMM 2022-06-24 131,529999 134,550003 131,263306 134,330002 3659357,000000
MMM 2022-06-23 130,210007 131,070007 128,500000 130,149994 2177706,000000
MMM 2022-06-22 128,770004 131,585007 128,190002 130,399994 2813535,000000
MMM 2022-06-21 130,339996 131,076706 129,274994 130,009995 3190878,000000
MMM 2022-06-17 130,770004 131,880005 128,720001 129,839996 7139685,000000
MMM 2022-06-16 132,550003 132,550003 130,339996 130,940002 3687305,000000
MMM 2022-06-15 135,759995 136,679993 133,059998 134,330002 3156352,000000
MMM 2022-06-14 136,679993 138,350006 134,399902 135,250000 2587123,000000
MMM 2022-06-13 136,729996 138,339996 135,619995 136,369995 3981101,000000
MMM 2022-06-10 142,000000 142,470001 137,580002 137,649994 5784206,000000
MMM 2022-06-09 145,509995 147,190002 144,139999 144,179993 1774078,000000
MMM 2022-06-08 145,559998 146,610107 144,289993 145,419998 1640962,000000
MMM 2022-06-07 145,440002 146,988998 143,820007 146,869995 1688732,000000
MMM 2022-06-06 146,389999 147,300003 145,649994 146,210007 1490169,000000
MMM 2022-06-03 147,000000 147,470001 145,320007 145,970001 1825504,000000
MMM 2022-06-02 147,520004 148,289993 144,500000 148,179993 1831495,000000
MMM 2022-06-01 149,330002 149,490005 145,600006 146,419998 2325062,000000
MMM 2022-05-31 148,270004 149,839996 145,929993 149,289993 3404973,000000
MMM 2022-05-27 148,210007 149,520004 147,869995 149,509995 1662748,000000
MMM 2022-05-26 146,740005 148,809998 146,699997 147,039993 2069539,000000
MMM 2022-05-25 145,429993 146,149994 143,550003 145,789993 1821650,000000
MMM 2022-05-24 145,429993 146,149994 143,710007 144,080002 775690,000000
MMM 2022-05-23 144,580002 145,970001 144,009995 144,380005 2836070,000000
MMM 2022-05-20 147,539993 147,940002 141,089996 143,830002 4110011,000000
MMM 2022-05-19 146,199997 148,899994 144,110001 146,960007 2664673,000000
MMM 2022-05-18 151,589996 151,710007 148,470001 148,929993 2918057,000000
MMM 2022-05-17 151,990005 152,500000 150,520004 152,339996 2050758,000000
MMM 2022-05-13 150,210007 150,350006 147,970001 149,300003 2753460,000000
MMM 2022-05-12 146,589996 149,619995 146,009995 149,589996 2758123,000000
MMM 2022-05-11 149,990005 150,130005 146,169998 146,410004 2696546,000000
MMM 2022-05-10 154,000000 154,039993 148,130005 149,119995 3374487,000000
MMM 2022-05-09 148,440002 153,759995 147,960007 152,380005 4158556,000000
MMM 2022-05-06 149,270004 149,770004 146,690002 149,529999 2386464,000000
MMM 2022-05-05 149,000000 153,649994 148,229996 149,460007 3240362,000000
MMM 2022-05-04 149,000000 154,660004 147,880005 154,229996 3611372,000000
MMM 2022-05-03 146,210007 148,850006 145,919998 148,080002 2447061,000000
MMM 2022-05-02 144,509995 147,500000 143,779999 145,910004 3717075,000000
MMM 2022-04-29 147,300003 148,559998 143,869995 144,220001 4104409,000000
MMM 2022-04-27 144,779999 146,080002 143,729996 144,210007 3124254,000000
MMM 2022-04-26 145,410004 146,979996 142,869995 144,220001 4704906,000000
MMM 2022-04-25 148,710007 149,029999 145,880005 148,600006 3383745,000000
MMM 2022-04-22 150,800003 150,960007 148,240005 149,169998 2650285,000000
MMM 2022-04-21 151,979996 153,100006 151,309998 151,770004 2291600,000000
MMM 2022-04-20 150,809998 152,500000 150,529999 150,589996 1863994,000000
MMM 2022-04-19 146,850006 150,520004 146,850006 150,100006 2252542,000000
MMM 2022-04-18 147,449997 148,330002 145,759995 146,179993 1774851,000000
MMM 2022-04-14 148,649994 149,589996 147,210007 147,380005 2269969,000000
MMM 2022-04-13 148,520004 149,169998 147,570007 148,660004 1932216,000000
MMM 2022-04-12 151,339996 151,520004 148,089996 148,580002 2609649,000000
MMM 2022-04-11 150,449997 152,220001 149,960007 150,119995 2420756,000000
MMM 2022-04-08 151,000000 151,649994 149,380005 149,809998 2519397,000000
MMM 2022-04-07 149,389999 150,470001 147,559998 149,949997 2143412,000000
MMM 2022-04-06 147,330002 150,389999 147,050003 150,300003 2654136,000000
MMM 2022-04-05 148,649994 150,630005 148,509995 148,899994 2104435,000000
MMM 2022-04-04 149,059998 150,009995 146,080002 149,529999 2554405,000000
MMM 2022-04-01 149,630005 149,860001 146,850006 149,690002 2105707,000000
MMM 2022-03-31 150,449997 151,250000 148,800003 148,880005 2977812,000000
MMM 2022-03-30 151,330002 153,259995 150,770004 151,429993 2333583,000000
MMM 2022-03-29 151,000000 152,910004 150,050003 152,080002 2691163,000000
MMM 2022-03-28 149,929993 150,130005 147,190002 149,470001 2675630,000000
MMM 2022-03-25 149,270004 151,139999 148,910004 150,460007 2247515,000000
MMM 2022-03-24 148,119995 149,229996 147,399994 148,979996 2027592,000000
MMM 2022-03-23 149,690002 149,779999 147,559998 147,679993 2330030,000000
MMM 2022-03-22 149,449997 150,839996 148,500000 149,940002 4249461,000000
MMM 2022-03-21 148,690002 149,740005 147,399994 148,580002 4418970,000000
MMM 2022-03-18 147,070007 148,449997 145,229996 148,320007 3916679,000000
MMM 2022-03-17 145,309998 147,710007 144,149994 147,690002 2746029,000000
MMM 2022-03-16 144,759995 146,270004 142,839996 145,509995 3745363,000000
MMM 2022-03-15 144,869995 145,479996 142,589996 144,309998 3194291,000000
MMM 2022-03-14 141,449997 145,289993 141,449997 143,479996 3859136,000000
MMM 2022-03-11 143,470001 144,479996 140,830002 140,960007 3867473,000000
MMM 2022-03-10 145,339996 145,529999 143,330002 143,929993 3372066,000000
MMM 2022-03-09 147,860001 149,259995 146,490005 146,600006 3277768,000000
MMM 2022-03-08 145,240005 149,470001 143,259995 145,399994 4023150,000000
MMM 2022-03-07 145,740005 145,740005 142,570007 143,279999 4493145,000000
MMM 2022-03-04 146,160004 147,580002 145,740005 146,729996 3234891,000000
MMM 2022-03-03 148,520004 149,970001 147,550003 148,300003 3345516,000000
MMM 2022-03-02 145,610001 148,369995 144,919998 147,220001 3617951,000000
MMM 2022-03-01 148,580002 149,020004 144,149994 144,750000 3258040,000000
MMM 2022-02-28 149,289993 149,630005 146,750000 148,649994 4018872,000000
MMM 2022-02-25 144,410004 151,759995 144,350006 150,509995 6729567,000000
MMM 2022-02-24 142,100006 143,880005 139,740005 143,699997 6102752,000000
MMM 2022-02-23 146,750000 147,330002 144,130005 144,380005 3768200,000000
MMM 2022-02-22 148,199997 148,509995 145,880005 146,750000 4370887,000000
MMM 2022-02-18 148,199997 149,710007 147,240005 147,619995 5018786,000000
MMM 2022-02-17 150,850006 151,470001 148,479996 148,639999 6197443,000000
MMM 2022-02-16 157,000000 158,000000 154,110001 155,630005 4394718,000000
MMM 2022-02-15 158,720001 159,039993 156,270004 157,339996 3335110,000000
MMM 2022-02-14 159,350006 159,589996 155,360001 158,009995 4582951,000000
MMM 2022-02-11 160,160004 161,600006 158,839996 159,539993 3586722,000000
MMM 2022-02-10 162,009995 162,789993 159,020004 159,740005 3166254,000000
MMM 2022-02-09 163,550003 164,259995 161,929993 163,639999 2057292,000000
MMM 2022-02-08 161,429993 163,110001 160,320007 162,410004 2275441,000000
MMM 2022-02-07 160,750000 162,309998 160,009995 161,169998 2269491,000000
MMM 2022-02-04 163,789993 164,699997 160,100006 160,729996 4044622,000000
MMM 2022-02-03 166,259995 166,729996 164,100006 164,389999 2573581,000000
MMM 2022-02-02 167,800003 169,250000 165,800003 166,660004 3068324,000000
MMM 2022-02-01 165,589996 167,929993 164,789993 167,429993 2465513,000000
MMM 2022-01-31 162,699997 166,289993 161,589996 166,020004 4929810,000000
MMM 2022-01-28 168,389999 168,750000 160,539993 163,100006 6037435,000000
MMM 2022-01-27 169,100006 172,119995 168,440002 170,160004 2783567,000000
MMM 2022-01-26 174,279999 175,250000 168,199997 169,300003 4266268,000000
MMM 2022-01-25 173,529999 174,559998 168,009995 173,750000 4969843,000000
MMM 2022-01-24 171,860001 173,210007 168,830002 172,800003 4713659,000000
MMM 2022-01-21 173,399994 176,020004 172,559998 172,649994 3387699,000000
MMM 2022-01-20 178,580002 179,210007 173,309998 173,570007 2814571,000000
MMM 2022-01-19 179,830002 180,869995 177,630005 178,479996 1887354,000000
MMM 2022-01-18 178,179993 178,550003 176,169998 178,279999 2350689,000000
MMM 2022-01-14 180,860001 180,860001 177,669998 178,740005 2286143,000000
MMM 2022-01-13 179,880005 181,339996 179,029999 181,020004 2094693,000000
MMM 2022-01-12 179,000000 180,009995 178,589996 179,419998 1726562,000000
MMM 2022-01-11 178,000000 179,550003 176,429993 178,979996 2264176,000000
MMM 2022-01-10 179,449997 179,830002 176,830002 177,410004 2317288,000000
MMM 2022-01-07 178,130005 180,490005 177,220001 179,949997 2256888,000000
MMM 2022-01-06 180,880005 181,240005 177,550003 178,000000 2505297,000000
MMM 2022-01-05 177,130005 181,779999 177,000000 179,490005 2444196,000000
MMM 2022-01-04 178,479996 181,259995 178,029999 180,229996 2353044,000000
MMM 2022-01-03 178,320007 179,089996 175,850006 177,740005 1362445,000000
MMM 2021-12-31 177,529999 178,350006 176,509995 177,630005 1343706,000000
MMM 2021-12-30 178,869995 179,179993 177,580002 177,639999 1012947,000000
MMM 2021-12-29 177,479996 178,889999 177,229996 178,410004 960974,000000
MMM 2021-12-28 176,839996 178,500000 176,750000 177,639999 1551517,000000
MMM 2021-12-27 175,149994 176,729996 174,910004 176,699997 1155936,000000
MMM 2021-12-23 172,990005 175,619995 172,779999 174,970001 1166001,000000
MMM 2021-12-22 172,919998 173,229996 171,559998 172,639999 1060053,000000
MMM 2021-12-21 173,440002 173,990005 172,220001 172,919998 1994138,000000
MMM 2021-12-20 173,210007 173,880005 170,960007 172,639999 1903209,000000
MMM 2021-12-17 177,860001 178,320007 174,339996 174,750000 3560372,000000
MMM 2021-12-16 176,710007 178,940002 174,820007 178,309998 2160744,000000
MMM 2021-12-15 175,080002 176,220001 173,880005 175,779999 1429396,000000
MMM 2021-12-14 174,850006 176,600006 174,250000 174,720001 2327464,000000
MMM 2021-12-13 177,000000 177,369995 174,410004 174,580002 2529583,000000
MMM 2021-12-10 177,940002 177,940002 176,110001 177,100006 1515363,000000
MMM 2021-12-09 176,490005 177,399994 175,639999 175,940002 1758601,000000
MMM 2021-12-08 176,500000 176,820007 174,429993 176,000000 1509504,000000
MMM 2021-12-07 177,110001 178,339996 176,179993 176,550003 2255503,000000
MMM 2021-12-06 174,520004 178,279999 174,000000 177,199997 3023299,000000
MMM 2021-12-03 169,899994 172,910004 169,179993 172,589996 2718585,000000
MMM 2021-12-02 171,539993 172,779999 169,910004 170,229996 2634126,000000
MMM 2021-12-01 172,550003 174,649994 170,699997 170,729996 3005288,000000
MMM 2021-11-30 174,699997 175,860001 169,940002 170,039993 4613161,000000
MMM 2021-11-29 176,470001 176,830002 174,979996 176,229996 2266476,000000
MMM 2021-11-26 174,520004 176,830002 173,399994 175,520004 1906405,000000
MMM 2021-11-24 178,970001 179,449997 177,539993 177,630005 1215015,000000
MMM 2021-11-23 180,610001 181,320007 178,649994 179,460007 1766440,000000
MMM 2021-11-22 179,250000 182,279999 178,779999 179,660004 2124419,000000
MMM 2021-11-19 179,440002 180,809998 178,119995 179,229996 2221654,000000
MMM 2021-11-18 182,110001 182,550003 178,699997 178,770004 1969327,000000
MMM 2021-11-17 183,369995 183,869995 181,630005 183,339996 2180128,000000
MMM 2021-11-16 183,309998 184,199997 182,699997 183,369995 1839889,000000
MMM 2021-11-15 184,089996 185,039993 182,899994 183,309998 1428796,000000
MMM 2021-11-12 180,949997 186,300003 180,289993 183,660004 4402789,000000
MMM 2021-11-11 183,009995 183,009995 179,509995 180,210007 1770472,000000
MMM 2021-11-10 181,330002 182,830002 180,710007 182,419998 1429871,000000
MMM 2021-11-09 181,369995 182,570007 180,449997 181,339996 1406982,000000
MMM 2021-11-08 182,660004 183,429993 180,270004 181,539993 1813756,000000
MMM 2021-11-05 182,119995 183,820007 180,949997 181,800003 1794059,000000
MMM 2021-11-04 182,470001 182,960007 180,240005 180,610001 1694763,000000
MMM 2021-11-03 181,789993 182,619995 179,979996 182,229996 1933426,000000
MMM 2021-11-02 179,990005 182,100006 179,610001 181,970001 2208874,000000
MMM 2021-11-01 178,529999 179,740005 177,509995 179,580002 1397512,000000
MMM 2021-10-29 179,710007 180,899994 178,119995 178,679993 1527371,000000
MMM 2021-10-28 178,250000 180,009995 178,240005 179,869995 1911852,000000
MMM 2021-10-27 182,270004 182,339996 178,080002 178,240005 2596257,000000
MMM 2021-10-26 181,070007 183,820007 179,169998 182,160004 3134917,000000
MMM 2021-10-25 180,500000 182,949997 179,449997 182,399994 2537570,000000
MMM 2021-10-22 182,570007 183,279999 180,779999 180,800003 2626947,000000
MMM 2021-10-21 182,850006 183,029999 180,520004 182,119995 1589393,000000
MMM 2021-10-20 182,589996 183,179993 182,039993 182,419998 1693340,000000
MMM 2021-10-19 182,440002 182,850006 181,639999 182,309998 1345918,000000
MMM 2021-10-18 180,789993 181,919998 179,339996 181,720001 1744200,000000
MMM 2021-10-15 180,690002 183,000000 180,679993 181,940002 2113621,000000
MMM 2021-10-14 178,000000 180,399994 177,960007 180,320007 2279065,000000
MMM 2021-10-13 175,610001 178,399994 175,059998 177,169998 2020554,000000
MMM 2021-10-12 176,300003 176,889999 175,130005 175,529999 2094015,000000
MMM 2021-10-11 178,020004 178,589996 176,199997 176,279999 2690986,000000
MMM 2021-10-08 177,570007 178,100006 176,789993 176,949997 2469447,000000
MMM 2021-10-07 180,000000 180,750000 177,710007 177,800003 2864270,000000
MMM 2021-10-06 176,630005 178,550003 175,520004 178,399994 1973189,000000
MMM 2021-10-05 176,179993 178,610001 175,570007 177,880005 1838749,000000
MMM 2021-10-04 174,149994 177,100006 173,779999 176,039993 2551285,000000
MMM 2021-10-01 176,250000 177,410004 174,250000 176,679993 1998380,000000
MMM 2021-09-30 181,720001 182,020004 175,279999 175,419998 2574209,000000
MMM 2021-09-29 179,919998 181,389999 179,169998 180,880005 1638809,000000
MMM 2021-09-28 181,820007 182,850006 179,770004 180,050003 2151405,000000
MMM 2021-09-27 180,830002 183,160004 180,809998 181,789993 1984135,000000
MMM 2021-09-24 181,500000 182,070007 180,619995 181,039993 2032370,000000
MMM 2021-09-23 180,149994 182,850006 180,000000 181,529999 2186319,000000
MMM 2021-09-22 179,309998 180,949997 178,940002 179,839996 2105947,000000
MMM 2021-09-21 180,970001 181,009995 177,710007 178,419998 2563854,000000
MMM 2021-09-20 178,639999 181,740005 178,300003 180,529999 3151951,000000
MMM 2021-09-17 181,089996 182,660004 179,410004 181,490005 10321004,000000
MMM 2021-09-16 184,149994 184,600006 181,820007 182,660004 2553628,000000
MMM 2021-09-15 182,820007 185,110001 182,360001 184,190002 2550853,000000
MMM 2021-09-14 185,649994 185,910004 181,679993 182,419998 2832154,000000
MMM 2021-09-13 185,300003 187,919998 183,600006 185,229996 4675216,000000
MMM 2021-09-10 186,860001 187,229996 184,500000 184,550003 2204996,000000
MMM 2021-09-09 187,539993 188,509995 185,059998 185,750000 2854085,000000
MMM 2021-09-08 185,630005 188,389999 185,039993 187,889999 3061215,000000
MMM 2021-09-07 192,919998 194,570007 185,570007 185,580002 5204596,000000
MMM 2021-09-03 194,460007 195,610001 193,630005 194,389999 1404176,000000
MMM 2021-09-02 194,070007 194,960007 193,470001 194,889999 1331329,000000
MMM 2021-09-01 194,550003 194,750000 192,940002 193,440002 1847398,000000
MMM 2021-08-31 195,850006 195,990005 194,149994 194,740005 2626609,000000
MMM 2021-08-30 195,179993 197,289993 194,770004 196,169998 1220901,000000
MMM 2021-08-27 196,000000 196,619995 194,130005 194,960007 1896458,000000
MMM 2021-08-26 194,190002 195,389999 193,660004 195,320007 1454736,000000
MMM 2021-08-25 194,520004 195,050003 192,720001 194,339996 1514456,000000
MMM 2021-08-24 194,820007 196,100006 194,339996 194,750000 1212582,000000
MMM 2021-08-23 195,000000 196,240005 193,679993 194,679993 1784587,000000
MMM 2021-08-20 194,339996 195,130005 193,369995 194,160004 2156468,000000
MMM 2021-08-19 195,000000 196,229996 194,309998 195,360001 2312306,000000
MMM 2021-08-18 198,570007 198,809998 196,309998 196,509995 2046395,000000
MMM 2021-08-17 202,000000 202,000000 197,600006 199,550003 1950056,000000
MMM 2021-08-16 201,089996 202,770004 200,380005 202,320007 1576880,000000
MMM 2021-08-13 201,229996 201,710007 200,289993 200,580002 1889957,000000
MMM 2021-08-12 201,479996 202,369995 200,360001 201,429993 1163019,000000
MMM 2021-08-11 200,000000 201,750000 199,309998 201,570007 2211693,000000
MMM 2021-08-10 198,240005 199,479996 197,699997 199,250000 1205697,000000
MMM 2021-08-09 19765,000000 198,149994 196,779999 197,429993 1168695,000000
MMM 2021-08-06 198,179993 199,250000 197,550003 198,130005 1068697,000000
MMM 2021-08-05 198,550003 199,119995 197,289993 197,800003 1541731,000000
MMM 2021-08-04 200,399994 200,809998 197,210007 197,529999 2049621,000000
MMM 2021-08-03 198,539993 202,210007 197,399994 201,029999 2109558,000000
MMM 2021-08-02 199,070007 200,699997 197,429993 197,520004 1187595,000000
MMM 2021-07-30 198,000000 199,210007 197,199997 197,940002 1392559,000000
MMM 2021-07-29 200,000000 200,000000 197,940002 198,169998 2040020,000000
MMM 2021-07-28 199,320007 200,369995 198,100006 198,279999 1506603,000000
MMM 2021-07-27 197,210007 201,059998 194,910004 200,470001 2938874,000000
MMM 2021-07-26 200,449997 202,729996 199,929993 201,669998 1979053,000000
MMM 2021-07-23 200,509995 201,039993 198,940002 200,490005 1331877,000000
MMM 2021-07-22 201,509995 201,649994 198,679993 199,070007 1415481,000000
MMM 2021-07-21 201,509995 201,649994 198,710007 198,940002 244750,000000
MMM 2021-07-20 198,339996 202,220001 198,070007 200,820007 2568829,000000
MMM 2021-07-19 197,789993 198,539993 195,110001 197,559998 2650930,000000
MMM 2021-07-16 203,119995 203,210007 198,910004 199,369995 2394403,000000
MMM 2021-07-15 201,429993 202,770004 200,539993 202,589996 1800150,000000
MMM 2021-07-14 200,580002 203,179993 200,009995 202,830002 2077613,000000
MMM 2021-07-13 200,089996 201,130005 199,149994 199,600006 1248582,000000
MMM 2021-07-12 198,100006 201,460007 197,899994 199,979996 2007580,000000
MMM 2021-07-09 199,699997 201,899994 199,250000 201,000000 2092077,000000
MMM 2021-07-08 198,500000 199,539993 197,320007 198,270004 1780983,000000
MMM 2021-07-07 196,130005 200,059998 196,130005 199,860001 1660405,000000
MMM 2021-07-06 196,410004 197,779999 194,759995 196,889999 2264725,000000
MMM 2021-07-02 198,729996 200,289993 197,940002 199,889999 1545893,000000
MMM 2021-07-01 199,449997 199,669998 197,750000 199,089996 1794988,000000
MMM 2021-06-30 195,899994 198,979996 195,539993 198,630005 2459496,000000
MMM 2021-06-29 196,199997 197,830002 195,710007 196,029999 1498914,000000
MMM 2021-06-28 195,759995 196,919998 194,389999 196,500000 2099568,000000
MMM 2021-06-25 193,419998 195,330002 193,300003 194,750000 3948646,000000
MMM 2021-06-24 193,300003 193,649994 191,630005 193,259995 1797961,000000
MMM 2021-06-23 194,800003 195,419998 192,279999 192,360001 2876068,000000
MMM 2021-06-22 194,750000 196,050003 194,100006 195,139999 1384887,000000
MMM 2021-06-21 193,589996 196,630005 193,770004 195,210007 2029397,000000
MMM 2021-06-18 193,039993 193,570007 191,529999 191,600006 4288482,000000
MMM 2021-06-17 196,800003 197,500000 193,000000 195,139999 2568108,000000
MMM 2021-06-16 200,570007 200,990005 196,809998 196,910004 2100678,000000
MMM 2021-06-15 201,800003 201,889999 199,529999 200,610001 1423502,000000
MMM 2021-06-14 202,289993 202,979996 200,440002 201,360001 1491739,000000
MMM 2021-06-11 203,759995 204,889999 201,520004 202,809998 1691855,000000
MMM 2021-06-10 204,149994 204,949997 202,779999 203,130005 1466533,000000
MMM 2021-06-09 203,559998 203,570007 201,940002 202,740005 1689701,000000
MMM 2021-06-08 202,000000 204,039993 201,160004 203,589996 1684435,000000
MMM 2021-06-07 206,350006 206,809998 203,339996 203,729996 1508986,000000
MMM 2021-06-04 204,110001 206,119995 203,770004 206,050003 1860360,000000
MMM 2021-06-03 202,500000 204,669998 201,860001 203,669998 1571470,000000
MMM 2021-06-02 203,729996 203,970001 202,360001 203,289993 1673819,000000
MMM 2021-06-01 204,979996 205,089996 202,550003 203,199997 1293959,000000
MMM 2021-05-28 203,880005 204,389999 202,800003 203,039993 1741191,000000
MMM 2021-05-27 203,000000 203,979996 202,619995 203,240005 2457600,000000
MMM 2021-05-26 201,199997 201,789993 200,300003 201,580002 1847300,000000
MMM 2021-05-25 202,850006 203,000000 201,369995 201,710007 1519400,000000
MMM 2021-05-24 202,800003 203,520004 201,919998 202,610001 1529200,000000
MMM 2021-05-21 201,710007 203,759995 201,080002 201,860001 1531500,000000
MMM 2021-05-20 201,089996 202,190002 200,500000 201,649994 1412500,000000
MMM 2021-05-19 201,910004 202,699997 199,330002 201,119995 2220200,000000
MMM 2021-05-18 204,990005 205,179993 202,809998 201,550003 1771800,000000
MMM 2021-05-17 204,600006 205,350006 203,690002 203,610001 1532700,000000
MMM 2021-05-14 204,000000 205,119995 203,009995 202,889999 1475400,000000
MMM 2021-05-13 198,639999 204,039993 198,389999 201,919998 1684300,000000
MMM 2021-05-12 203,589996 203,699997 198,770004 197,419998 2230600,000000
MMM 2021-05-11 206,600006 206,910004 202,399994 202,229996 2552500,000000
MMM 2021-05-10 205,000000 208,949997 204,059998 205,820007 3212700,000000
MMM 2021-05-07 202,309998 203,869995 201,240005 201,589996 1843600,000000
MMM 2021-05-06 201,279999 202,509995 200,460007 200,929993 1840600,000000
MMM 2021-05-05 200,000000 201,720001 199,160004 199,970001 1397300,000000
MMM 2021-05-04 198,490005 199,559998 197,539993 197,919998 1879000,000000
MMM 2021-05-03 197,990005 199,470001 196,660004 197,160004 1779800,000000
MMM 2021-04-30 197,660004 198,990005 196,130005 195,699997 2506700,000000
MMM 2021-04-29 196,809998 199,410004 196,270004 197,600006 1887000,000000
MMM 2021-04-28 195,000000 197,309998 194,809998 194,500000 2516900,000000
MMM 2021-04-27 191,509995 195,860001 188,630005 193,029999 5225000,000000
MMM 2021-04-26 202,979996 202,990005 199,580002 198,169998 2578900,000000
MMM 2021-04-23 201,000000 203,160004 200,990005 200,720001 1864100,000000
MMM 2021-04-22 200,669998 202,169998 200,179993 199,429993 2215800,000000
MMM 2021-04-21 198,300003 201,500000 198,119995 199,410004 2649000,000000
MMM 2021-04-20 198,940002 199,350006 197,440002 196,850006 1653100,000000
MMM 2021-04-19 198,110001 198,690002 196,669998 197,139999 2200500,000000
MMM 2021-04-16 198,720001 199,669998 197,979996 197,130005 2769500,000000
MMM 2021-04-15 197,279999 197,809998 195,910004 196,039993 1461600,000000
MMM 2021-04-14 195,550003 197,389999 195,020004 195,309998 1575000,000000
MMM 2021-04-13 196,009995 197,330002 195,369995 195,029999 2259700,000000
MMM 2021-04-12 198,199997 199,289993 197,059998 196,380005 1682100,000000
MMM 2021-04-09 196,059998 198,960007 196,059998 196,550003 2159600,000000
MMM 2021-04-08 194,419998 196,669998 194,029999 194,289993 2391800,000000
MMM 2021-04-07 194,160004 195,350006 193,919998 193,529999 1501500,000000
MMM 2021-04-06 195,000000 195,610001 193,990005 193,419998 1472700,000000
MMM 2021-04-05 193,889999 195,949997 193,710007 193,550003 1963000,000000
MMM 2021-04-01 193,250000 193,919998 190,839996 191,289993 1902100,000000
MMM 2021-03-31 193,940002 194,429993 192,050003 191,270004 2426900,000000
MMM 2021-03-30 194,979996 196,630005 193,880005 193,220001 1876700,000000
MMM 2021-03-29 193,619995 196,720001 193,509995 194,309998 2601800,000000
MMM 2021-03-26 193,009995 194,949997 192,210007 193,460007 2677600,000000
MMM 2021-03-25 191,639999 193,360001 190,169998 191,690002 2221000,000000
MMM 2021-03-24 188,429993 192,740005 188,080002 189,300003 2829200,000000
MMM 2021-03-23 188,770004 191,710007 187,899994 186,949997 2768700,000000
MMM 2021-03-22 188,259995 189,759995 187,009995 188,089996 2605300,000000
MMM 2021-03-19 190,600006 191,000000 188,690002 187,330002 6678900,000000
MMM 2021-03-18 188,600006 192,089996 188,600006 189,600006 3050500,000000
MMM 2021-03-17 187,330002 189,990005 187,050003 186,919998 2585100,000000
MMM 2021-03-16 188,000000 188,460007 185,979996 185,490005 2264000,000000
MMM 2021-03-15 186,029999 189,630005 185,710007 188,100006 3300000,000000
MMM 2021-03-12 185,610001 186,210007 184,270004 183,570007 2691600,000000
MMM 2021-03-11 183,130005 185,070007 182,100006 183,220001 2377300,000000
MMM 2021-03-10 182,369995 185,380005 181,410004 183,160004 2370700,000000
MMM 2021-03-09 183,500000 184,149994 181,020004 179,860001 2842100,000000
MMM 2021-03-08 180,990005 185,699997 180,929993 182,429993 2574900,000000
MMM 2021-03-05 178,449997 181,559998 176,949997 179,479996 2262800,000000
MMM 2021-03-04 179,289993 180,179993 174,070007 176,330002 3535700,000000
MMM 2021-03-03 177,429993 180,020004 176,800003 176,759995 2267800,000000
MMM 2021-03-02 177,000000 177,789993 174,789993 175,820007 2272400,000000
MMM 2021-03-01 175,699997 177,500000 175,699997 175,119995 1840000,000000
MMM 2021-02-26 179,440002 179,449997 174,610001 173,779999 3363300,000000
MMM 2021-02-25 177,520004 180,750000 177,429993 177,449997 2634300,000000
MMM 2021-02-24 176,000000 177,979996 173,759995 176,330002 2742600,000000
MMM 2021-02-23 177,539993 177,539993 174,710007 174,880005 2352300,000000
MMM 2021-02-22 176,460007 177,089996 175,009995 174,830002 2271500,000000
MMM 2021-02-19 179,570007 180,770004 176,199997 175,250000 2986800,000000
MMM 2021-02-18 177,250000 179,669998 176,149994 178,059998 2087100,000000
MMM 2021-02-17 176,050003 177,300003 175,139999 175,360001 1578100,000000
MMM 2021-02-16 179,000000 179,690002 176,320007 175,339996 1834000,000000
MMM 2021-02-12 177,270004 178,839996 177,210007 177,389999 1081500,000000
MMM 2021-02-11 179,350006 179,880005 175,839996 175,919998 2188400,000000
MMM 2021-02-10 181,880005 182,380005 180,639999 178,289993 1929000,000000
MMM 2021-02-09 181,220001 181,899994 180,179993 178,149994 1942800,000000
MMM 2021-02-08 179,300003 180,869995 179,169998 177,970001 2355100,000000
MMM 2021-02-05 177,600006 179,229996 176,699997 176,250000 1822400,000000
MMM 2021-02-04 175,789993 177,289993 175,509995 174,369995 1833000,000000
MMM 2021-02-03 175,380005 177,440002 173,550003 172,770004 2874200,000000
MMM 2021-02-02 176,250000 177,529999 174,850006 172,320007 2844400,000000
MMM 2021-02-01 175,970001 177,110001 173,970001 172,009995 2569700,000000
MMM 2021-01-29 182,289993 182,979996 174,869995 172,949997 4217200,000000
MMM 2021-01-28 185,000000 186,580002 182,580002 180,589996 4153700,000000
MMM 2021-01-27 177,309998 187,270004 177,160004 183,770004 8097000,000000
MMM 2021-01-26 173,779999 176,839996 172,080002 173,240005 5148900,000000
MMM 2021-01-25 168,880005 172,490005 168,229996 167,759995 3353100,000000
MMM 2021-01-22 170,199997 170,199997 167,240005 166,429993 2349300,000000
MMM 2021-01-21 170,220001 171,490005 169,389999 168,039993 2688200,000000
MMM 2021-01-20 169,039993 170,580002 168,429993 167,600006 2672300,000000
MMM 2021-01-19 167,259995 169,550003 166,800003 166,509995 3903200,000000
MMM 2021-01-15 165,630005 166,259995 163,380005 163,000000 3550700,000000
MMM 2021-01-14 167,270004 167,360001 165,229996 163,839996 2895400,000000
MMM 2021-01-13 167,270004 167,740005 166,050003 163,720001 2098000,000000
MMM 2021-01-12 165,899994 167,179993 164,080002 163,940002 2949100,000000
MMM 2021-01-11 166,100006 167,139999 165,000000 162,649994 2736600,000000
MMM 2021-01-08 169,169998 169,539993 164,610001 164,050003 4808100,000000
MMM 2021-01-07 171,559998 173,460007 166,160004 167,100006 5863400,000000
MMM 2021-01-06 172,720001 175,570007 172,039993 171,500000 3346400,000000
MMM 2021-01-05 172,009995 173,250000 170,649994 168,929993 2295300,000000
MMM 2021-01-04 175,000000 176,199997 170,550003 169,220001 2996200,000000
MMM 2020-12-31 174,119995 174,869995 173,179993 172,100006 1841300,000000
MMM 2020-12-30 173,880005 174,919998 173,380005 171,429993 1419100,000000
MMM 2020-12-29 175,550003 175,639999 173,149994 171,169998 1218900,000000
MMM 2020-12-28 175,309998 176,399994 174,389999 172,020004 1403000,000000
MMM 2020-12-24 174,419998 174,789993 173,419998 171,830002 656200,000000
MMM 2020-12-23 175,300003 175,809998 173,960007 171,309998 1762600,000000
MMM 2020-12-22 175,050003 175,929993 174,179993 172,089996 1381200,000000
MMM 2020-12-21 173,610001 176,130005 173,029999 172,949997 1704600,000000
MMM 2020-12-18 176,759995 177,460007 175,110001 173,699997 4682000,000000
MMM 2020-12-17 176,000000 177,460007 175,389999 173,929993 2327800,000000
MMM 2020-12-16 174,610001 175,850006 174,350006 172,710007 1949900,000000
MMM 2020-12-15 174,389999 175,059998 172,550003 171,990005 2270600,000000
MMM 2020-12-14 175,669998 176,199997 172,990005 170,410004 3700100,000000
MMM 2020-12-11 172,300003 174,649994 172,169998 171,339996 1875700,000000
MMM 2020-12-10 174,869995 175,399994 172,690002 170,820007 2228800,000000
MMM 2020-12-09 172,669998 175,639999 171,929993 172,589996 2790900,000000
MMM 2020-12-08 169,740005 172,830002 169,699997 169,800003 1730800,000000
MMM 2020-12-07 171,720001 172,500000 169,179993 167,529999 2526800,000000
MMM 2020-12-04 172,130005 173,160004 171,539993 169,800003 2663600,000000
MMM 2020-12-03 171,039993 173,389999 171,039993 169,179993 2377800,000000
MMM 2020-12-02 170,259995 172,580002 170,220001 169,199997 2421800,000000
MMM 2020-12-01 174,220001 175,690002 170,009995 167,889999 3859600,000000
MMM 2020-11-30 175,770004 176,000000 172,699997 170,070007 6141300,000000
MMM 2020-11-27 177,820007 179,630005 175,570007 174,160004 1267100,000000
MMM 2020-11-25 176,839996 177,339996 175,449997 174,389999 2052200,000000
MMM 2020-11-24 175,000000 177,220001 174,899994 174,350006 3086000,000000
MMM 2020-11-23 173,759995 174,860001 173,449997 171,460007 2064300,000000
MMM 2020-11-20 171,500000 172,949997 170,960007 170,220001 2656900,000000
MMM 2020-11-19 170,570007 171,880005 169,300003 168,960007 2986000,000000
MMM 2020-11-18 174,500000 174,699997 171,330002 167,309998 2615800,000000
MMM 2020-11-17 173,039993 174,500000 170,860001 169,500000 2589900,000000
MMM 2020-11-16 172,619995 173,889999 170,179993 169,710007 2434300,000000
MMM 2020-11-13 167,919998 170,259995 167,279999 165,740005 1812100,000000
MMM 2020-11-12 168,149994 169,190002 165,580002 163,059998 2216700,000000
MMM 2020-11-11 170,729996 170,740005 167,600006 165,169998 2884400,000000
MMM 2020-11-10 165,190002 169,270004 163,860001 165,100006 3500400,000000
MMM 2020-11-09 174,130005 175,429993 163,149994 159,529999 4418100,000000
MMM 2020-11-06 163,660004 164,300003 161,570007 159,130005 1685000,000000
MMM 2020-11-05 162,160004 164,410004 162,020004 159,309998 2178500,000000
MMM 2020-11-04 162,750000 165,300003 159,899994 156,339996 3140900,000000
MMM 2020-11-03 164,860001 166,830002 163,740005 161,559998 1896900,000000
MMM 2020-11-02 162,190002 163,419998 160,929993 159,050003 2116600,000000
MMM 2020-10-30 158,330002 159,960007 157,000000 156,139999 2234500,000000
MMM 2020-10-29 158,110001 160,179993 156,130005 154,699997 2680900,000000
MMM 2020-10-28 159,809998 162,850006 158,119995 154,750000 3065100,000000
MMM 2020-10-27 164,500000 164,979996 160,649994 157,190002 3894400,000000
MMM 2020-10-26 167,679993 168,089996 164,389999 162,190002 3338800,000000
MMM 2020-10-23 171,919998 172,179993 169,020004 165,750000 2137500,000000
MMM 2020-10-22 169,639999 170,990005 168,389999 166,639999 1663200,000000
MMM 2020-10-21 170,339996 172,110001 169,070007 165,130005 1511100,000000
MMM 2020-10-20 170,500000 173,190002 169,990005 166,869995 1813000,000000
MMM 2020-10-19 171,020004 172,350006 168,869995 165,500000 1909900,000000
MMM 2020-10-16 169,940002 172,070007 169,220001 166,889999 2478600,000000
MMM 2020-10-15 166,050003 169,679993 165,800003 165,050003 1638100,000000
MMM 2020-10-14 167,009995 169,539993 166,789993 164,380005 1435300,000000
MMM 2020-10-13 168,300003 169,449997 166,000000 162,649994 1575300,000000
MMM 2020-10-12 169,470001 170,610001 168,119995 164,630005 1533600,000000
MMM 2020-10-09 168,880005 170,479996 167,949997 165,259995 2015500,000000
MMM 2020-10-08 167,300003 168,149994 166,130005 163,710007 1902600,000000
MMM 2020-10-07 165,100006 167,750000 164,410004 162,520004 2155400,000000
MMM 2020-10-06 163,440002 165,699997 161,830002 158,360001 2021900,000000
MMM 2020-10-05 162,250000 163,500000 161,759995 158,869995 1457000,000000
MMM 2020-10-02 156,470001 161,940002 156,250000 156,529999 1768600,000000
MMM 2020-10-01 160,669998 161,899994 157,720001 155,000000 1989100,000000
MMM 2020-09-30 160,929993 163,100006 158,610001 156,360001 3056900,000000
MMM 2020-09-29 161,669998 161,949997 158,779999 156,000000 2006700,000000
MMM 2020-09-28 162,000000 164,139999 161,330002 157,800003 2098500,000000
MMM 2020-09-25 159,309998 160,979996 158,860001 156,449997 1948900,000000
MMM 2020-09-24 159,399994 161,960007 158,070007 156,589996 1569700,000000
MMM 2020-09-23 162,520004 164,240005 159,119995 155,699997 2248200,000000
MMM 2020-09-22 161,059998 163,669998 160,419998 158,470001 2103800,000000
MMM 2020-09-21 165,979996 166,669998 159,639999 157,509995 3911700,000000
MMM 2020-09-18 172,059998 172,779999 169,470001 165,500000 4084500,000000
MMM 2020-09-17 168,000000 173,199997 167,190002 168,270004 2756100,000000
MMM 2020-09-16 167,869995 171,100006 167,509995 165,470001 2931700,000000
MMM 2020-09-15 169,869995 169,929993 166,169998 162,600006 2056300,000000
MMM 2020-09-14 167,660004 169,429993 166,429993 164,440002 2264200,000000
MMM 2020-09-11 163,440002 166,699997 163,059998 162,199997 1698500,000000
MMM 2020-09-10 166,240005 166,669998 162,750000 159,259995 2054200,000000
MMM 2020-09-09 164,000000 167,339996 164,000000 161,750000 2721700,000000
MMM 2020-09-08 165,580002 165,630005 161,880005 159,279999 2863900,000000
MMM 2020-09-04 168,179993 169,110001 163,899994 161,809998 3267000,000000
MMM 2020-09-03 170,000000 170,419998 164,990005 162,339996 3481300,000000
MMM 2020-09-02 165,160004 170,000000 165,139999 165,470001 3943700,000000
MMM 2020-09-01 162,169998 165,550003 161,639999 160,869995 2901100,000000
MMM 2020-08-31 165,160004 165,750000 162,089996 159,130005 2881100,000000
MMM 2020-08-28 164,639999 166,169998 163,919998 161,710007 3046300,000000
MMM 2020-08-27 164,500000 165,360001 163,179993 160,160004 2325900,000000
MMM 2020-08-26 162,869995 164,770004 161,690002 159,990005 2503400,000000
MMM 2020-08-25 164,860001 165,250000 162,419998 159,210007 1938500,000000
MMM 2020-08-24 161,550003 163,949997 161,149994 159,630005 2604400,000000
MMM 2020-08-21 160,929993 162,690002 160,740005 157,850006 2005600,000000
MMM 2020-08-20 163,020004 163,660004 162,380005 157,649994 1990300,000000
MMM 2020-08-19 164,940002 165,690002 163,779999 158,610001 2012800,000000
MMM 2020-08-18 164,429993 165,440002 163,759995 159,009995 1519100,000000
MMM 2020-08-17 165,169998 166,369995 163,649994 159,330002 2068100,000000
MMM 2020-08-14 164,610001 166,300003 164,520004 160,669998 1607300,000000
MMM 2020-08-13 165,520004 167,490005 164,750000 160,440002 2884000,000000
MMM 2020-08-12 165,000000 165,949997 163,350006 158,889999 2079200,000000
MMM 2020-08-11 164,130005 166,639999 163,039993 158,039993 3764500,000000
MMM 2020-08-10 158,550003 161,600006 158,550003 156,169998 2272800,000000
MMM 2020-08-07 155,990005 158,419998 155,070007 153,160004 2184300,000000
MMM 2020-08-06 155,929993 156,490005 154,679993 150,899994 2885800,000000
MMM 2020-08-05 152,160004 155,399994 152,100006 150,279999 2644400,000000
MMM 2020-08-04 149,899994 151,240005 149,660004 146,270004 1935500,000000
MMM 2020-08-03 151,089996 151,419998 149,309998 145,500000 2264900,000000
MMM 2020-07-31 151,679993 151,750000 148,800003 145,550003 3266400,000000
MMM 2020-07-30 154,309998 154,720001 151,360001 147,149994 3113000,000000
MMM 2020-07-29 156,500000 157,529999 154,919998 151,149994 3322700,000000
MMM 2020-07-28 155,470001 157,479996 153,800003 150,259995 7738800,000000
MMM 2020-07-27 159,529999 163,380005 159,330002 157,910004 3198500,000000
MMM 2020-07-24 160,050003 161,600006 158,720001 154,619995 2524700,000000
MMM 2020-07-23 159,000000 159,649994 158,360001 154,089996 2695100,000000
MMM 2020-07-22 157,429993 159,929993 157,020004 153,529999 1899600,000000
MMM 2020-07-21 157,000000 159,630005 156,990005 152,649994 2757200,000000
MMM 2020-07-20 158,850006 158,869995 156,369995 151,259995 1790100,000000
MMM 2020-07-17 160,860001 161,559998 159,509995 154,610001 2551700,000000
MMM 2020-07-16 159,250000 160,910004 158,039993 155,259995 1801500,000000
MMM 2020-07-15 159,979996 161,380005 159,250000 154,130005 3472300,000000
MMM 2020-07-14 154,800003 159,229996 153,919998 153,360001 3198900,000000
MMM 2020-07-13 154,350006 156,929993 154,160004 149,740005 2217800,000000
MMM 2020-07-10 151,690002 153,250000 150,990005 147,860001 1954500,000000
MMM 2020-07-09 153,919998 154,720001 151,039993 146,500000 2190000,000000
MMM 2020-07-08 155,070007 155,600006 153,869995 149,529999 1662000,000000
MMM 2020-07-07 156,080002 157,100006 154,690002 149,759995 1571700,000000
MMM 2020-07-06 158,869995 159,960007 157,050003 152,940002 2099500,000000
MMM 2020-07-02 157,619995 158,880005 156,460007 151,910004 1982800,000000
MMM 2020-07-01 156,339996 157,800003 155,309998 150,350006 1625600,000000
MMM 2020-06-30 154,910004 156,710007 154,050003 150,889999 2941600,000000
MMM 2020-06-29 153,899994 156,509995 153,479996 150,490005 2145100,000000
MMM 2020-06-26 154,600006 154,779999 151,529999 147,539993 2826400,000000
MMM 2020-06-25 152,050003 155,050003 150,100006 149,619995 2060700,000000
MMM 2020-06-24 156,289993 156,729996 151,710007 147,250000 3042800,000000
MMM 2020-06-23 157,960007 158,669998 156,240005 152,679993 2301800,000000
MMM 2020-06-22 157,000000 157,419998 155,479996 151,570007 2020900,000000
MMM 2020-06-19 161,350006 162,089996 156,470001 152,979996 6405200,000000
MMM 2020-06-18 158,070007 159,830002 157,589996 154,009995 1806100,000000
MMM 2020-06-17 160,199997 160,869995 158,970001 154,020004 1714600,000000
MMM 2020-06-16 162,850006 163,380005 156,889999 154,449997 3386700,000000
MMM 2020-06-15 150,880005 159,619995 150,490005 152,580002 4093800,000000
MMM 2020-06-12 156,279999 157,419998 151,729996 149,809998 2998800,000000
MMM 2020-06-11 160,059998 160,250000 152,309998 147,399994 5016600,000000
MMM 2020-06-10 166,899994 167,339996 163,809998 158,550003 2551300,000000
MMM 2020-06-09 165,479996 167,960007 164,080002 161,250000 3161600,000000
MMM 2020-06-08 167,100006 169,539993 165,270004 161,419998 2987600,000000
MMM 2020-06-05 165,000000 168,350006 165,000000 161,940002 4527200,000000
MMM 2020-06-04 159,759995 162,580002 159,179993 157,240005 2880700,000000
MMM 2020-06-03 159,350006 161,660004 158,520004 155,940002 3674300,000000
MMM 2020-06-02 156,750000 158,600006 156,630005 152,490005 2333800,000000
MMM 2020-06-01 155,949997 157,550003 154,889999 150,500000 2083400,000000
MO 2022-06-27 43,570000 44,000000 43,139999 43,189999 11770291,000000
MO 2022-06-24 43,279999 43,825001 42,215000 43,400002 31383192,000000
MO 2022-06-23 41,340000 42,590000 41,340000 42,509998 17948052,000000
MO 2022-06-22 45,279999 45,279999 41,000000 41,500000 41714964,000000
MO 2022-06-21 45,610001 45,779999 45,025002 45,700001 14931215,000000
MO 2022-06-17 45,779999 45,779999 45,049999 45,310001 30572080,000000
MO 2022-06-16 44,919998 45,480000 44,340000 45,380001 16083305,000000
MO 2022-06-15 46,660000 46,959999 45,119999 45,669998 22242892,000000
MO 2022-06-14 46,400002 46,615002 45,820000 46,290001 11661604,000000
MO 2022-06-13 47,939999 48,435001 47,000000 47,160000 17936480,000000
MO 2022-06-10 48,090000 49,384998 47,910000 48,939999 13091643,000000
MO 2022-06-09 49,520000 50,320000 48,639999 48,660000 25283104,000000
MO 2022-06-08 52,049999 52,250000 49,430000 49,490002 27399892,000000
MO 2022-06-07 53,270000 54,060001 53,009998 54,009998 4751228,000000
MO 2022-06-06 53,980000 54,160000 53,509998 53,590000 5696017,000000
MO 2022-06-03 54,049999 54,369999 53,669998 53,820000 4523411,000000
MO 2022-06-02 54,169998 54,250000 52,880001 54,150002 5632279,000000
MO 2022-06-01 54,230000 54,369999 53,430000 54,080002 6796761,000000
MO 2022-05-31 54,299999 54,349998 53,509998 54,090000 9052310,000000
MO 2022-05-27 54,619999 54,759998 54,110001 54,430000 7288508,000000
MO 2022-05-26 53,889999 54,889999 53,889999 54,500000 7121010,000000
MO 2022-05-25 53,070000 54,080002 52,740002 53,889999 8535985,000000
MO 2022-05-24 53,070000 53,889999 52,740002 53,419998 3743862,000000
MO 2022-05-23 51,560001 52,419998 51,500000 52,119999 10535427,000000
MO 2022-05-20 51,380001 51,799999 50,599998 51,090000 15795286,000000
MO 2022-05-19 52,610001 52,779999 51,020000 51,090000 12323448,000000
MO 2022-05-18 54,160000 54,189999 53,020000 53,200001 9826001,000000
MO 2022-05-17 54,020000 54,459999 53,619999 54,240002 7648246,000000
MO 2022-05-13 52,459999 53,099998 52,290001 53,040001 8144638,000000
MO 2022-05-12 52,200001 52,750000 51,660000 52,169998 11787319,000000
MO 2022-05-11 51,990002 52,750000 51,540001 51,689999 15206802,000000
MO 2022-05-10 53,840000 53,990002 50,360001 51,570000 24661648,000000
MO 2022-05-09 56,500000 57,029999 55,119999 55,259998 16877170,000000
MO 2022-05-06 55,689999 56,750000 55,590000 56,570000 9288178,000000
MO 2022-05-05 55,709999 56,740002 55,630001 55,950001 9917272,000000
MO 2022-05-04 55,709999 56,410000 55,299999 56,400002 7623981,000000
MO 2022-05-03 55,439999 55,970001 54,799999 55,439999 8206590,000000
MO 2022-05-02 56,090000 56,360001 54,470001 55,380001 10164525,000000
MO 2022-04-29 55,950001 56,990002 55,529999 55,570000 10784655,000000
MO 2022-04-27 54,900002 55,709999 54,759998 54,919998 7933844,000000
MO 2022-04-26 55,330002 55,720001 54,860001 54,880001 6284421,000000
MO 2022-04-25 55,189999 55,470001 54,419998 55,230000 10368374,000000
MO 2022-04-22 56,500000 56,630001 55,470001 55,529999 6895693,000000
MO 2022-04-21 55,470001 57,049999 55,360001 56,529999 8514932,000000
MO 2022-04-20 55,340000 55,599998 55,020000 55,369999 6986456,000000
MO 2022-04-19 54,970001 55,320000 54,740002 55,220001 6473201,000000
MO 2022-04-18 54,910000 55,169998 54,599998 54,599998 5743591,000000
MO 2022-04-14 54,730000 55,259998 54,650002 54,980000 11972921,000000
MO 2022-04-13 54,849998 55,330002 54,669998 54,799999 8470888,000000
MO 2022-04-12 54,279999 54,950001 54,169998 54,910000 7533344,000000
MO 2022-04-11 54,480000 54,759998 54,060001 54,450001 6263587,000000
MO 2022-04-08 53,750000 54,369999 53,639999 54,110001 6914356,000000
MO 2022-04-07 53,720001 53,790001 53,139999 53,730000 6024188,000000
MO 2022-04-06 53,419998 53,869999 53,200001 53,830002 7434684,000000
MO 2022-04-05 52,470001 53,360001 52,389999 52,639999 6660299,000000
MO 2022-04-04 52,720001 52,830002 52,049999 52,720001 5596992,000000
MO 2022-04-01 52,560001 52,790001 52,139999 52,709999 5095258,000000
MO 2022-03-31 51,990002 52,490002 51,869999 52,250000 6597746,000000
MO 2022-03-30 51,709999 52,049999 51,430000 52,049999 6233913,000000
MO 2022-03-29 51,810001 52,040001 51,200001 51,680000 8524717,000000
MO 2022-03-28 52,439999 52,770000 51,509998 52,029999 10191013,000000
MO 2022-03-25 52,750000 53,639999 52,709999 53,619999 7641879,000000
MO 2022-03-24 52,500000 52,680000 51,900002 52,500000 11446391,000000
MO 2022-03-23 53,459999 53,639999 53,130001 53,220001 8730747,000000
MO 2022-03-22 53,259998 53,959999 52,840000 53,310001 8951807,000000
MO 2022-03-21 51,849998 52,580002 51,810001 52,250000 9289669,000000
MO 2022-03-18 51,959999 52,080002 51,349998 51,680000 25040044,000000
MO 2022-03-17 51,279999 51,880001 51,080002 51,689999 7681672,000000
MO 2022-03-16 51,160000 51,450001 50,450001 51,279999 10582952,000000
MO 2022-03-15 51,340000 51,869999 51,049999 51,540001 8224677,000000
MO 2022-03-14 50,650002 51,119999 49,790001 50,540001 10438716,000000
MO 2022-03-11 51,080002 51,549999 50,400002 50,480000 8882777,000000
MO 2022-03-10 50,889999 51,439999 50,310001 51,230000 6556005,000000
MO 2022-03-09 51,549999 51,759998 50,900002 51,000000 9512533,000000
MO 2022-03-08 52,900002 53,119999 50,639999 50,889999 14522487,000000
MO 2022-03-07 52,799999 53,529999 52,240002 52,849998 9386900,000000
MO 2022-03-04 52,029999 53,540001 52,000000 53,490002 8904313,000000
MO 2022-03-03 52,820000 53,830002 52,810001 53,169998 11814939,000000
MO 2022-03-02 51,500000 53,290001 51,410000 52,810001 12199657,000000
MO 2022-03-01 51,259998 51,919998 50,740002 51,570000 9610058,000000
MO 2022-02-28 50,880001 51,369999 50,560001 51,290001 8237163,000000
MO 2022-02-25 50,090000 51,980000 50,060001 51,480000 11726438,000000
MO 2022-02-24 50,720001 50,880001 48,610001 49,570000 17831750,000000
MO 2022-02-23 51,490002 52,060001 51,200001 51,950001 8563389,000000
MO 2022-02-22 51,689999 51,939999 50,740002 51,279999 8198007,000000
MO 2022-02-18 51,349998 52,169998 51,259998 51,740002 11325192,000000
MO 2022-02-17 50,299999 51,470001 50,240002 51,369999 7662506,000000
MO 2022-02-16 50,340000 50,939999 50,139999 50,610001 6536639,000000
MO 2022-02-15 50,330002 50,720001 50,049999 50,320000 5442924,000000
MO 2022-02-14 50,369999 50,599998 49,480000 50,090000 6970097,000000
MO 2022-02-11 50,220001 50,720001 50,139999 50,369999 6796212,000000
MO 2022-02-10 50,599998 51,040001 50,000000 50,180000 7718745,000000
MO 2022-02-09 50,560001 50,889999 50,509998 50,599998 5925016,000000
MO 2022-02-08 50,650002 50,820000 50,200001 50,419998 4995974,000000
MO 2022-02-07 50,279999 50,709999 50,000000 50,389999 6923584,000000
MO 2022-02-04 50,220001 50,720001 49,889999 50,189999 6627802,000000
MO 2022-02-03 50,900002 50,990002 50,259998 50,419998 5891155,000000
MO 2022-02-02 50,570000 50,919998 50,389999 50,500000 6355204,000000
MO 2022-02-01 50,970001 51,000000 50,360001 50,639999 7127590,000000
MO 2022-01-31 50,090000 51,070000 50,000000 50,880001 8760304,000000
MO 2022-01-28 49,950001 50,509998 49,389999 50,480000 7343559,000000
MO 2022-01-27 49,900002 51,200001 49,639999 50,340000 11171424,000000
MO 2022-01-26 50,060001 50,400002 49,119999 49,470001 10139781,000000
MO 2022-01-25 49,470001 50,259998 48,650002 50,029999 9275230,000000
MO 2022-01-24 50,230000 50,689999 48,849998 49,950001 12649357,000000
MO 2022-01-21 50,470001 50,980000 50,090000 50,320000 8801702,000000
MO 2022-01-20 49,869999 50,619999 49,590000 50,330002 9312002,000000
MO 2022-01-19 50,430000 50,520000 49,860001 50,090000 6110988,000000
MO 2022-01-18 50,970001 51,369999 50,360001 50,459999 8747219,000000
MO 2022-01-14 50,369999 50,910000 50,090000 50,810001 10421511,000000
MO 2022-01-13 49,610001 50,419998 49,529999 50,310001 9105139,000000
MO 2022-01-12 49,310001 49,560001 48,610001 49,490002 8223564,000000
MO 2022-01-11 50,349998 50,490002 49,259998 49,480000 15590354,000000
MO 2022-01-10 50,090000 50,660000 49,959999 50,540001 13099358,000000
MO 2022-01-07 49,200001 49,990002 49,119999 49,770000 8015446,000000
MO 2022-01-06 49,180000 49,720001 48,880001 49,209999 10132000,000000
MO 2022-01-05 48,549999 49,270000 48,330002 48,639999 9208540,000000
MO 2022-01-04 48,000000 49,340000 47,980000 49,029999 10798729,000000
MO 2022-01-03 47,369999 48,000000 47,180000 47,970001 9632065,000000
MO 2021-12-31 47,270000 47,439999 47,040001 47,389999 5046148,000000
MO 2021-12-30 47,520000 47,619999 47,209999 47,250000 4002537,000000
MO 2021-12-29 47,310001 47,549999 47,259998 47,400002 4595845,000000
MO 2021-12-28 46,730000 47,419998 46,730000 47,380001 5077788,000000
MO 2021-12-27 46,439999 46,830002 46,279999 46,790001 5556093,000000
MO 2021-12-23 46,799999 47,150002 46,610001 46,700001 5806982,000000
MO 2021-12-22 46,869999 46,980000 45,810001 46,880001 7978270,000000
MO 2021-12-21 48,189999 48,400002 47,669998 47,770000 8459405,000000
MO 2021-12-20 47,930000 48,299999 47,549999 48,110001 10622436,000000
MO 2021-12-17 47,340000 48,830002 47,049999 48,250000 26209836,000000
MO 2021-12-16 46,080002 47,630001 46,049999 47,349998 12489668,000000
MO 2021-12-15 45,549999 46,090000 45,509998 45,959999 8306038,000000
MO 2021-12-14 45,259998 45,740002 45,130001 45,400002 10691707,000000
MO 2021-12-13 45,029999 45,500000 44,700001 45,360001 6918050,000000
MO 2021-12-10 45,000000 45,320000 44,799999 45,090000 6130108,000000
MO 2021-12-09 44,270000 44,759998 44,130001 44,590000 5248906,000000
MO 2021-12-08 44,570000 44,840000 44,200001 44,509998 5386406,000000
MO 2021-12-07 44,439999 44,790001 44,250000 44,490002 7062887,000000
MO 2021-12-06 44,209999 44,759998 44,090000 44,430000 6796051,000000
MO 2021-12-03 43,529999 43,950001 43,259998 43,919998 7782595,000000
MO 2021-12-02 43,299999 43,560001 43,060001 43,220001 6489004,000000
MO 2021-12-01 43,180000 43,919998 42,970001 42,990002 8174675,000000
MO 2021-11-30 43,029999 43,080002 42,529999 42,639999 11210347,000000
MO 2021-11-29 43,930000 43,990002 43,259998 43,480000 7540001,000000
MO 2021-11-26 43,630001 43,840000 43,270000 43,740002 4944098,000000
MO 2021-11-24 44,110001 44,470001 44,029999 44,080002 4666457,000000
MO 2021-11-23 44,000000 44,410000 43,930000 44,240002 4763296,000000
MO 2021-11-22 43,650002 44,680000 43,619999 43,990002 7173623,000000
MO 2021-11-19 43,900002 43,919998 43,320000 43,400002 9416015,000000
MO 2021-11-18 44,340000 44,380001 43,790001 44,009998 6187360,000000
MO 2021-11-17 44,439999 44,770000 44,200001 44,419998 6680570,000000
MO 2021-11-16 45,139999 45,259998 44,310001 44,450001 8272954,000000
MO 2021-11-15 45,060001 45,430000 45,029999 45,200001 6360318,000000
MO 2021-11-12 45,090000 45,330002 44,869999 44,919998 5066745,000000
MO 2021-11-11 44,700001 45,099998 44,700001 44,900002 4275254,000000
MO 2021-11-10 44,759998 45,209999 44,650002 44,750000 5873137,000000
MO 2021-11-09 45,119999 45,209999 44,439999 44,799999 7213255,000000
MO 2021-11-08 45,200001 45,369999 44,950001 45,070000 5754254,000000
MO 2021-11-05 44,910000 45,290001 44,900002 45,200001 5732692,000000
MO 2021-11-04 44,799999 44,910000 44,220001 44,610001 6106439,000000
MO 2021-11-03 44,110001 44,970001 44,070000 44,959999 6409102,000000
MO 2021-11-02 44,099998 44,470001 43,889999 44,150002 9680961,000000
MO 2021-11-01 44,209999 44,509998 43,930000 44,049999 8251209,000000
MO 2021-10-29 44,290001 44,650002 44,099998 44,110001 13372545,000000
MO 2021-10-28 46,299999 46,750000 44,310001 44,580002 22324510,000000
MO 2021-10-27 48,250000 48,320000 47,290001 47,500000 5295245,000000
MO 2021-10-26 47,950001 48,299999 47,919998 48,110001 3962968,000000
MO 2021-10-25 48,459999 48,599998 47,750000 47,950001 5389663,000000
MO 2021-10-22 48,500000 48,610001 48,209999 48,220001 9350211,000000
MO 2021-10-21 48,200001 48,500000 48,060001 48,230000 3800892,000000
MO 2021-10-20 47,900002 48,500000 47,840000 48,430000 4803630,000000
MO 2021-10-19 48,220001 48,360001 47,759998 47,900002 4690467,000000
MO 2021-10-18 48,389999 48,500000 48,099998 48,130001 3820399,000000
MO 2021-10-15 48,919998 49,000000 48,570000 48,700001 5709312,000000
MO 2021-10-14 48,080002 48,730000 48,020000 48,669998 4184452,000000
MO 2021-10-13 47,169998 48,230000 46,799999 47,919998 6589801,000000
MO 2021-10-12 47,549999 48,220001 46,889999 47,150002 10620661,000000
MO 2021-10-11 46,709999 47,189999 46,500000 46,709999 3887531,000000
MO 2021-10-08 46,599998 46,970001 46,500000 46,730000 3759040,000000
MO 2021-10-07 46,709999 47,189999 46,400002 46,480000 4623456,000000
MO 2021-10-06 45,799999 46,580002 45,720001 46,450001 5088100,000000
MO 2021-10-05 46,540001 46,619999 46,150002 46,169998 6680519,000000
MO 2021-10-04 45,970001 46,560001 45,830002 46,500000 7017483,000000
MO 2021-10-01 45,470001 46,090000 44,889999 45,860001 11790173,000000
MO 2021-09-30 48,430000 48,480000 45,369999 45,520000 19318792,000000
MO 2021-09-29 48,369999 48,889999 48,160000 48,740002 4751662,000000
MO 2021-09-28 48,720001 48,959999 48,209999 48,270000 6389493,000000
MO 2021-09-27 48,360001 49,009998 48,299999 48,740002 4768629,000000
MO 2021-09-24 48,700001 49,049999 48,450001 48,459999 4325623,000000
MO 2021-09-23 48,610001 49,209999 48,419998 48,810001 4555162,000000
MO 2021-09-22 48,450001 48,730000 48,169998 48,240002 4908463,000000
MO 2021-09-21 48,349998 48,750000 47,970001 48,029999 7605365,000000
MO 2021-09-20 48,110001 48,490002 47,669998 48,139999 7006629,000000
MO 2021-09-17 48,650002 48,959999 48,509998 48,610001 10090111,000000
MO 2021-09-16 49,240002 49,480000 48,650002 48,790001 6316200,000000
MO 2021-09-15 48,369999 49,279999 48,310001 49,230000 5994802,000000
MO 2021-09-14 49,130001 49,340000 48,330002 48,369999 8428294,000000
MO 2021-09-13 50,799999 50,900002 49,930000 50,080002 10965938,000000
MO 2021-09-10 50,820000 50,959999 50,450001 50,599998 6069046,000000
MO 2021-09-09 50,799999 51,000000 50,320000 50,590000 6966258,000000
MO 2021-09-08 50,660000 50,980000 50,380001 50,880001 5821324,000000
MO 2021-09-07 50,779999 51,080002 50,509998 50,790001 6849755,000000
MO 2021-09-03 50,910000 50,990002 50,560001 50,970001 4082734,000000
MO 2021-09-02 50,250000 51,090000 50,220001 51,040001 7908020,000000
MO 2021-09-01 50,419998 50,419998 49,810001 50,080002 6845584,000000
MO 2021-08-31 49,799999 50,330002 49,619999 50,230000 7533572,000000
MO 2021-08-30 49,590000 49,919998 49,369999 49,700001 5627811,000000
MO 2021-08-27 49,060001 49,689999 49,020000 49,560001 5043036,000000
MO 2021-08-26 48,570000 49,180000 48,549999 48,750000 5085627,000000
MO 2021-08-25 48,330002 48,919998 48,169998 48,650002 4203509,000000
MO 2021-08-24 48,500000 48,509998 48,009998 48,209999 4548181,000000
MO 2021-08-23 48,700001 49,060001 48,400002 48,480000 4787447,000000
MO 2021-08-20 48,250000 48,689999 48,009998 48,470001 3743321,000000
MO 2021-08-19 47,820000 48,310001 47,709999 48,240002 4305249,000000
MO 2021-08-18 48,560001 48,770000 48,160000 48,220001 4794592,000000
MO 2021-08-17 48,180000 48,830002 48,189999 48,560001 5788838,000000
MO 2021-08-16 48,540001 48,669998 48,160000 48,389999 7452916,000000
MO 2021-08-13 48,259998 48,720001 48,139999 48,599998 4850435,000000
MO 2021-08-12 48,250000 48,290001 47,990002 48,119999 4058078,000000
MO 2021-08-11 48,250000 48,330002 47,990002 48,169998 4644438,000000
MO 2021-08-10 47,439999 48,250000 47,209999 48,110001 4728937,000000
MO 2021-08-09 4737,000000 47,529999 47,119999 47,480000 4000219,000000
MO 2021-08-06 47,480000 47,580002 47,200001 47,349998 4510621,000000
MO 2021-08-05 47,389999 47,490002 47,200001 47,360001 3670414,000000
MO 2021-08-04 47,500000 47,650002 46,820000 47,029999 7329193,000000
MO 2021-08-03 47,959999 48,080002 47,580002 47,790001 5283622,000000
MO 2021-08-02 48,240002 48,689999 47,700001 47,730000 5634163,000000
MO 2021-07-30 48,490002 48,669998 47,669998 48,040001 5819830,000000
MO 2021-07-29 47,660000 49,009998 47,590000 48,599998 8149056,000000
MO 2021-07-28 47,810001 47,959999 47,480000 47,619999 5220283,000000
MO 2021-07-27 47,500000 47,990002 47,320000 47,790001 4883848,000000
MO 2021-07-26 47,500000 47,790001 47,349998 47,610001 4248138,000000
MO 2021-07-23 47,220001 47,540001 47,090000 47,490002 3528107,000000
MO 2021-07-22 47,200001 47,310001 46,830002 46,990002 4855467,000000
MO 2021-07-21 47,200001 47,310001 46,830002 47,099998 1088004,000000
MO 2021-07-20 46,810001 47,430000 46,439999 47,209999 6371431,000000
MO 2021-07-19 46,779999 47,029999 46,200001 46,790001 9565021,000000
MO 2021-07-16 47,709999 47,990002 47,169998 47,310001 9814979,000000
MO 2021-07-15 47,310001 47,610001 47,279999 47,490002 4200634,000000
MO 2021-07-14 47,049999 47,650002 46,750000 47,560001 5665270,000000
MO 2021-07-13 47,450001 47,540001 46,759998 46,840000 5495683,000000
MO 2021-07-12 47,009998 47,700001 46,720001 47,490002 7147577,000000
MO 2021-07-09 47,250000 47,910000 47,000000 47,400002 9854732,000000
MO 2021-07-08 46,299999 46,820000 46,130001 46,430000 6728740,000000
MO 2021-07-07 46,590000 47,150002 46,540001 46,790001 5163354,000000
MO 2021-07-06 47,439999 47,439999 46,330002 46,669998 7314122,000000
MO 2021-07-02 47,830002 47,860001 47,400002 47,529999 5381867,000000
MO 2021-07-01 47,669998 48,200001 47,669998 47,830002 5659747,000000
MO 2021-06-30 46,849998 47,790001 46,840000 47,680000 7505211,000000
MO 2021-06-29 47,180000 47,259998 46,660000 46,779999 4924592,000000
MO 2021-06-28 47,669998 47,759998 47,110001 47,180000 4846841,000000
MO 2021-06-25 47,380001 47,639999 47,299999 47,619999 7835095,000000
MO 2021-06-24 47,009998 47,549999 46,970001 47,430000 4423911,000000
MO 2021-06-23 47,240002 47,430000 46,959999 47,020000 4631356,000000
MO 2021-06-22 47,189999 47,540001 47,139999 47,240002 4999977,000000
MO 2021-06-21 46,750000 47,480000 46,750000 47,290001 6797130,000000
MO 2021-06-18 46,520000 46,630001 45,939999 46,310001 23414614,000000
MO 2021-06-17 47,240002 47,549999 46,759998 46,869999 7738243,000000
MO 2021-06-16 47,910000 48,009998 47,189999 47,369999 8134374,000000
MO 2021-06-15 48,200001 48,439999 47,750000 47,900002 6041426,000000
MO 2021-06-14 48,810001 48,950001 47,430000 48,080002 14476219,000000
MO 2021-06-11 50,250000 50,299999 49,330002 49,759998 12602766,000000
MO 2021-06-10 50,230000 50,529999 50,090000 50,139999 6028082,000000
MO 2021-06-09 49,980000 50,360001 49,790001 49,900002 6378569,000000
MO 2021-06-08 50,549999 50,549999 49,740002 49,880001 6246436,000000
MO 2021-06-07 50,000000 50,520000 50,000000 50,490002 5615315,000000
MO 2021-06-04 49,950001 50,080002 49,570000 49,770000 6489126,000000
MO 2021-06-03 49,459999 49,900002 49,290001 49,779999 4593442,000000
MO 2021-06-02 49,500000 49,740002 49,250000 49,509998 4835584,000000
MO 2021-06-01 49,580002 49,849998 49,250000 49,360001 5321323,000000
MO 2021-05-28 49,299999 49,700001 49,169998 49,220001 7507510,000000
MO 2021-05-27 49,459999 49,900002 49,040001 49,200001 8097500,000000
MO 2021-05-26 49,639999 49,720001 49,259998 49,419998 7160900,000000
MO 2021-05-25 50,279999 50,360001 49,480000 49,610001 7174800,000000
MO 2021-05-24 50,119999 50,610001 49,950001 50,320000 5551700,000000
MO 2021-05-21 50,189999 50,410000 49,820000 50,000000 5828000,000000
MO 2021-05-20 49,400002 50,220001 49,310001 50,029999 5165800,000000
MO 2021-05-19 49,529999 49,689999 48,939999 49,439999 6314100,000000
MO 2021-05-18 50,119999 50,180000 49,889999 49,990002 5281600,000000
MO 2021-05-17 50,250000 50,560001 50,029999 50,209999 5211700,000000
MO 2021-05-14 50,369999 50,759998 50,230000 50,279999 6543700,000000
MO 2021-05-13 49,169998 50,430000 49,130001 50,119999 7385100,000000
MO 2021-05-12 50,720001 50,720001 49,259998 49,349998 6783500,000000
MO 2021-05-11 50,680000 50,830002 49,880001 50,430000 7333700,000000
MO 2021-05-10 50,200001 51,139999 50,139999 50,680000 8262300,000000
MO 2021-05-07 49,290001 50,080002 49,180000 49,950001 6800100,000000
MO 2021-05-06 48,529999 49,529999 48,529999 49,490002 8075800,000000
MO 2021-05-05 47,830002 48,360001 47,830002 48,349998 4464200,000000
MO 2021-05-04 48,240002 48,639999 47,619999 47,849998 9725900,000000
MO 2021-05-03 48,070000 48,630001 47,750000 48,369999 7771300,000000
MO 2021-04-30 47,240002 47,779999 46,830002 47,750000 11633300,000000
MO 2021-04-29 46,070000 47,060001 45,680000 46,599998 11543200,000000
MO 2021-04-28 47,500000 47,849998 46,889999 47,180000 8851400,000000
MO 2021-04-27 47,160000 47,419998 46,959999 47,160000 5957100,000000
MO 2021-04-26 47,349998 47,500000 47,020000 47,220001 7806200,000000
MO 2021-04-23 46,480000 47,509998 46,450001 47,389999 9045100,000000
MO 2021-04-22 47,580002 47,740002 46,240002 46,500000 18769900,000000
MO 2021-04-21 47,180000 48,259998 47,180000 47,580002 14682000,000000
MO 2021-04-20 45,939999 47,590000 45,160000 47,189999 43950300,000000
MO 2021-04-19 52,310001 52,549999 48,270000 49,080002 27946000,000000
MO 2021-04-16 51,930000 52,380001 51,730000 52,310001 16476700,000000
MO 2021-04-15 51,599998 51,970001 51,480000 51,610001 9045200,000000
MO 2021-04-14 51,040001 51,619999 51,040001 51,349998 6025200,000000
MO 2021-04-13 51,230000 51,439999 51,020000 51,169998 7096700,000000
MO 2021-04-12 51,720001 51,919998 51,410000 51,750000 5849400,000000
MO 2021-04-09 51,400002 51,720001 51,349998 51,490002 5654700,000000
MO 2021-04-08 51,220001 51,630001 50,939999 51,480000 6511200,000000
MO 2021-04-07 51,400002 51,549999 50,860001 51,130001 6101600,000000
MO 2021-04-06 51,169998 51,779999 51,150002 51,380001 7169300,000000
MO 2021-04-05 51,369999 51,869999 51,270000 51,320000 6937500,000000
MO 2021-04-01 51,000000 51,160000 50,270000 51,000000 8271900,000000
MO 2021-03-31 51,180000 51,369999 50,959999 51,160000 8398200,000000
MO 2021-03-30 52,299999 52,580002 51,139999 51,259998 8576100,000000
MO 2021-03-29 51,990002 52,580002 51,689999 52,299999 9027400,000000
MO 2021-03-26 51,000000 52,590000 50,830002 52,500000 15411700,000000
MO 2021-03-25 49,080002 50,389999 49,080002 50,189999 7820600,000000
MO 2021-03-24 49,189999 49,919998 49,139999 49,509998 9286000,000000
MO 2021-03-23 51,570000 51,660000 50,330002 49,650002 12000100,000000
MO 2021-03-22 50,450001 51,720001 50,180000 50,759998 10365200,000000
MO 2021-03-19 50,700001 51,169998 50,139999 49,689999 37178900,000000
MO 2021-03-18 49,849998 50,840000 49,750000 49,709999 10439900,000000
MO 2021-03-17 49,419998 49,869999 48,919998 48,930000 11698300,000000
MO 2021-03-16 49,209999 49,910000 48,910000 48,599998 10007200,000000
MO 2021-03-15 49,070000 49,950001 49,029999 48,990002 12828100,000000
MO 2021-03-12 48,060001 48,810001 48,000000 47,820000 9314100,000000
MO 2021-03-11 47,959999 48,439999 47,759998 46,990002 8705100,000000
MO 2021-03-10 47,900002 48,439999 47,759998 47,380001 9428200,000000
MO 2021-03-09 46,869999 47,990002 46,590000 46,869999 13064100,000000
MO 2021-03-08 45,450001 47,070000 45,060001 46,099998 16319900,000000
MO 2021-03-05 44,680000 45,299999 44,400002 44,349998 11434000,000000
MO 2021-03-04 45,040001 45,549999 44,080002 43,509998 12870200,000000
MO 2021-03-03 44,720001 45,639999 44,610001 44,279999 9728200,000000
MO 2021-03-02 44,610001 45,130001 44,540001 43,959999 7764500,000000
MO 2021-03-01 44,150002 45,160000 44,009998 43,779999 8231800,000000
MO 2021-02-26 44,500000 44,660000 43,549999 42,860001 12515900,000000
MO 2021-02-25 45,000000 45,340000 44,450001 43,869999 9414600,000000
MO 2021-02-24 44,369999 45,180000 44,270000 44,230000 7419500,000000
MO 2021-02-23 44,880001 44,990002 44,029999 43,540001 11129500,000000
MO 2021-02-22 43,740002 44,480000 43,700001 43,660000 7245100,000000
MO 2021-02-19 43,820000 43,950001 43,540001 43,049999 7494700,000000
MO 2021-02-18 43,610001 44,060001 43,570000 42,889999 6309100,000000
MO 2021-02-17 43,400002 43,910000 43,230000 42,860001 5977700,000000
MO 2021-02-16 43,310001 43,630001 43,099998 42,669998 6854100,000000
MO 2021-02-12 43,240002 43,540001 43,009998 42,660000 7485000,000000
MO 2021-02-11 43,529999 43,849998 43,139999 42,570000 6610400,000000
MO 2021-02-10 43,570000 43,919998 43,299999 42,810001 6866300,000000
MO 2021-02-09 43,130001 43,540001 42,770000 42,619999 7571800,000000
MO 2021-02-08 42,549999 43,330002 42,549999 42,240002 7163800,000000
MO 2021-02-05 42,779999 42,970001 42,430000 41,750000 6076400,000000
MO 2021-02-04 42,110001 42,560001 41,930000 41,810001 7543500,000000
MO 2021-02-03 41,349998 42,130001 41,209999 41,279999 8059800,000000
MO 2021-02-02 41,180000 41,779999 40,570000 40,860001 10121600,000000
MO 2021-02-01 41,080002 41,360001 40,459999 40,080002 9606000,000000
MO 2021-01-29 42,250000 42,439999 41,029999 40,380001 11869400,000000
MO 2021-01-28 41,820000 43,040001 41,779999 41,919998 9547200,000000
MO 2021-01-27 41,959999 42,500000 41,680000 41,110001 8405400,000000
MO 2021-01-26 42,020000 42,389999 41,849998 41,509998 5861200,000000
MO 2021-01-25 41,770000 42,240002 41,340000 41,250000 8201200,000000
MO 2021-01-22 41,820000 42,090000 41,509998 41,119999 5526300,000000
MO 2021-01-21 42,049999 42,290001 41,709999 41,230000 7108200,000000
MO 2021-01-20 41,459999 42,189999 41,330002 41,380001 7002300,000000
MO 2021-01-19 41,380001 41,830002 41,009998 40,529999 9653800,000000
MO 2021-01-15 41,000000 41,340000 40,869999 40,500000 8070000,000000
MO 2021-01-14 41,180000 41,779999 40,880001 40,410000 6963400,000000
MO 2021-01-13 40,770000 41,250000 40,770000 40,389999 7515000,000000
MO 2021-01-12 41,270000 41,450001 40,630001 40,230000 7324500,000000
MO 2021-01-11 41,669998 42,029999 41,290001 40,650002 9718300,000000
MO 2021-01-08 41,799999 41,840000 41,279999 40,880001 8314300,000000
MO 2021-01-07 41,610001 41,980000 41,389999 41,070000 6962900,000000
MO 2021-01-06 40,930000 41,590000 40,709999 40,709999 9048000,000000
MO 2021-01-05 40,849998 41,220001 40,700001 40,070000 6375800,000000
MO 2021-01-04 41,080002 41,110001 40,000000 40,139999 10657400,000000
MO 2020-12-31 40,630001 41,110001 40,169998 40,299999 7286700,000000
MO 2020-12-30 40,680000 40,970001 40,349998 40,049999 7038700,000000
MO 2020-12-29 41,650002 41,799999 40,720001 40,040001 8979600,000000
MO 2020-12-28 41,889999 42,290001 41,240002 40,770000 8657900,000000
MO 2020-12-24 41,889999 41,919998 41,150002 41,009998 6055800,000000
MO 2020-12-23 42,680000 43,070000 42,619999 41,290001 7550100,000000
MO 2020-12-22 43,000000 43,130001 42,310001 40,990002 9063300,000000
MO 2020-12-21 43,110001 43,180000 42,580002 41,360001 10118600,000000
MO 2020-12-18 42,959999 43,869999 42,919998 42,169998 23929700,000000
MO 2020-12-17 42,970001 43,119999 42,709999 41,419998 8628700,000000
MO 2020-12-16 42,200001 43,169998 42,180000 41,520000 13036000,000000
MO 2020-12-15 42,830002 42,930000 42,040001 40,630001 14433300,000000
MO 2020-12-14 43,360001 43,360001 42,889999 41,320000 15216200,000000
MO 2020-12-11 42,619999 43,139999 42,619999 41,419998 8352800,000000
MO 2020-12-10 43,090000 43,130001 42,470001 41,369999 9647500,000000
MO 2020-12-09 42,369999 43,169998 42,290001 41,400002 16687900,000000
MO 2020-12-08 41,400002 42,310001 40,930000 40,680000 12791600,000000
MO 2020-12-07 41,490002 41,770000 41,040001 40,160000 9947500,000000
MO 2020-12-04 40,700001 41,369999 40,599998 39,849998 9814000,000000
MO 2020-12-03 40,230000 40,529999 39,919998 38,930000 14800300,000000
MO 2020-12-02 40,480000 40,830002 39,910000 38,549999 8990200,000000
MO 2020-12-01 40,080002 40,880001 40,009998 39,000000 10720500,000000
MO 2020-11-30 40,250000 40,279999 39,599998 38,369999 14473700,000000
MO 2020-11-27 40,400002 40,540001 39,970001 38,889999 4664500,000000
MO 2020-11-25 40,900002 41,000000 40,349998 38,900002 6483400,000000
MO 2020-11-24 40,810001 41,540001 40,669998 39,490002 10679800,000000
MO 2020-11-23 40,000000 40,419998 39,820000 38,720001 6676000,000000
MO 2020-11-20 39,840000 40,150002 39,720001 38,470001 6053400,000000
MO 2020-11-19 40,009998 40,410000 39,360001 38,590000 8198100,000000
MO 2020-11-18 41,209999 41,380001 40,160000 38,689999 7850500,000000
MO 2020-11-17 41,119999 41,480000 40,880001 39,680000 5204400,000000
MO 2020-11-16 40,810001 41,520000 40,520000 39,959999 7296000,000000
MO 2020-11-13 39,740002 40,400002 39,400002 38,849998 6552300,000000
MO 2020-11-12 39,560001 39,660000 38,900002 38,049999 7815000,000000
MO 2020-11-11 39,840000 39,849998 39,130001 38,299999 9146300,000000
MO 2020-11-10 38,700001 39,709999 38,480000 38,139999 13246100,000000
MO 2020-11-09 38,740002 39,430000 38,110001 36,770000 16564700,000000
MO 2020-11-06 37,360001 37,849998 37,070000 35,900002 8016300,000000
MO 2020-11-05 38,439999 38,459999 37,299999 35,939999 9608700,000000
MO 2020-11-04 37,740002 38,820000 37,660000 36,680000 12802800,000000
MO 2020-11-03 36,720001 37,570000 36,709999 36,020000 10594100,000000
MO 2020-11-02 36,490002 36,770000 36,130001 35,139999 9370800,000000
MO 2020-10-30 36,250000 36,750000 35,830002 34,750000 12782500,000000
MO 2020-10-29 36,650002 37,200001 36,230000 35,520000 12650800,000000
MO 2020-10-28 36,580002 37,139999 36,279999 35,369999 12641100,000000
MO 2020-10-27 38,430000 38,570000 37,150002 35,799999 9627500,000000
MO 2020-10-26 38,880001 38,939999 38,230000 37,150002 7152800,000000
MO 2020-10-23 39,270000 39,360001 38,779999 37,639999 4504100,000000
MO 2020-10-22 38,630001 39,060001 38,439999 37,560001 4621600,000000
MO 2020-10-21 38,490002 38,750000 38,430000 37,090000 5799800,000000
MO 2020-10-20 39,470001 39,500000 38,630001 37,279999 7308100,000000
MO 2020-10-19 39,560001 39,939999 39,119999 37,740002 5184300,000000
MO 2020-10-16 39,910000 40,240002 39,529999 38,080002 5968700,000000
MO 2020-10-15 39,160000 39,740002 39,049999 38,240002 4206800,000000
MO 2020-10-14 39,279999 39,820000 39,119999 38,099998 5087700,000000
MO 2020-10-13 40,380001 40,419998 39,320000 37,930000 8704000,000000
MO 2020-10-12 40,650002 41,240002 40,380001 38,959999 7167200,000000
MO 2020-10-09 40,830002 41,259998 40,590000 39,189999 11445000,000000
MO 2020-10-08 40,669998 40,950001 40,230000 38,900002 5715600,000000
MO 2020-10-07 39,810001 40,840000 39,810001 39,040001 7425000,000000
MO 2020-10-06 39,650002 40,220001 39,480000 38,139999 6555800,000000
MO 2020-10-05 39,169998 39,619999 38,919998 38,049999 5154800,000000
MO 2020-10-02 38,400002 39,220001 38,349998 37,540001 5268300,000000
MO 2020-10-01 38,669998 38,950001 38,380001 37,490002 7656100,000000
MO 2020-09-30 38,540001 38,900002 38,330002 37,220001 7706900,000000
MO 2020-09-29 38,939999 38,950001 38,330002 36,950001 7030200,000000
MO 2020-09-28 38,470001 39,209999 38,470001 37,520000 8003800,000000
MO 2020-09-25 38,119999 38,410000 37,779999 36,860001 7854900,000000
MO 2020-09-24 38,000000 38,619999 37,590000 36,919998 7301400,000000
MO 2020-09-23 38,750000 39,049999 37,919998 36,540001 8258900,000000
MO 2020-09-22 39,000000 39,419998 38,490002 37,130001 8560100,000000
MO 2020-09-21 39,680000 39,799999 38,439999 37,389999 10251700,000000
MO 2020-09-18 40,880001 41,040001 39,490002 38,380001 22715200,000000
MO 2020-09-17 41,580002 41,959999 40,820000 39,360001 9770500,000000
MO 2020-09-16 42,880001 42,910000 41,740002 40,230000 9752100,000000
MO 2020-09-15 43,099998 43,389999 42,709999 41,209999 8482700,000000
MO 2020-09-14 42,900002 43,360001 42,630001 41,419998 10177700,000000
MO 2020-09-11 43,470001 43,720001 43,160000 41,160000 9282300,000000
MO 2020-09-10 43,889999 43,889999 43,270000 40,930000 7569900,000000
MO 2020-09-09 43,369999 44,169998 43,310001 41,349998 16628800,000000
MO 2020-09-08 43,700001 44,070000 42,700001 40,669998 8765400,000000
MO 2020-09-04 43,509998 43,939999 42,779999 41,070000 9461000,000000
MO 2020-09-03 43,950001 44,779999 43,009998 40,880001 10906100,000000
MO 2020-09-02 43,070000 43,900002 42,900002 41,320000 8021200,000000
MO 2020-09-01 43,650002 43,689999 43,040001 40,720001 7105300,000000
MO 2020-08-31 43,880001 43,990002 43,590000 41,299999 7826300,000000
MO 2020-08-28 43,840000 43,950001 43,459999 41,480000 5476500,000000
MO 2020-08-27 43,430000 44,369999 43,360001 41,310001 6558300,000000
MO 2020-08-26 43,220001 43,650002 42,930000 40,790001 11083300,000000
MO 2020-08-25 44,299999 44,299999 43,500000 41,090000 6117900,000000
MO 2020-08-24 43,580002 44,459999 43,450001 41,580002 7911300,000000
MO 2020-08-21 43,590000 43,650002 43,139999 41,040001 4334400,000000
MO 2020-08-20 43,380001 43,810001 43,160000 41,070000 6160500,000000
MO 2020-08-19 43,369999 44,150002 43,169998 41,220001 6439400,000000
MO 2020-08-18 43,360001 43,599998 43,029999 40,810001 5865100,000000
MO 2020-08-17 42,680000 43,340000 42,570000 40,630001 6948700,000000
MO 2020-08-14 42,360001 42,720001 42,080002 40,169998 4881300,000000
MO 2020-08-13 42,750000 43,070000 42,480000 40,200001 5347100,000000
MO 2020-08-12 43,709999 43,990002 42,900002 40,560001 7866000,000000
MO 2020-08-11 43,860001 44,150002 43,470001 41,169998 8538700,000000
MO 2020-08-10 42,259998 43,250000 42,259998 40,810001 6734900,000000
MO 2020-08-07 41,299999 42,230000 41,070000 39,820000 5620600,000000
MO 2020-08-06 41,580002 41,889999 41,320000 39,230000 4085500,000000
MO 2020-08-05 41,689999 42,040001 41,480000 39,340000 6425900,000000
MO 2020-08-04 41,200001 41,610001 40,930000 39,279999 8747300,000000
MO 2020-08-03 41,110001 41,320000 40,669998 38,720001 6063800,000000
MO 2020-07-31 41,310001 41,560001 40,669998 38,860001 7572500,000000
MO 2020-07-30 41,279999 41,889999 41,180000 39,259998 6256700,000000
MO 2020-07-29 42,869999 42,869999 41,419998 39,310001 7890100,000000
MO 2020-07-28 42,980000 43,200001 42,209999 40,150002 10794200,000000
MO 2020-07-27 42,000000 42,270000 41,759998 39,779999 6052100,000000
MO 2020-07-24 41,799999 42,590000 41,590000 39,520000 6186800,000000
MO 2020-07-23 41,480000 41,740002 41,259998 39,259998 4803000,000000
MO 2020-07-22 41,099998 41,400002 40,509998 39,040001 5437900,000000
MO 2020-07-21 41,040001 42,139999 41,040001 38,919998 6212400,000000
MO 2020-07-20 41,500000 41,500000 40,480000 38,590000 5915800,000000
MO 2020-07-17 41,840000 41,849998 41,389999 39,220001 6242700,000000
MO 2020-07-16 40,939999 41,680000 40,869999 39,169998 5670900,000000
MO 2020-07-15 41,340000 41,750000 40,959999 38,709999 6499600,000000
MO 2020-07-14 40,209999 41,099998 39,880001 38,770000 7783300,000000
MO 2020-07-13 40,130001 40,720001 39,740002 37,970001 6931300,000000
MO 2020-07-10 38,950001 40,320000 38,900002 38,020000 8406400,000000
MO 2020-07-09 39,730000 39,730000 38,529999 36,450001 6257000,000000
MO 2020-07-08 39,820000 40,439999 39,610001 37,650002 7530500,000000
MO 2020-07-07 39,189999 40,240002 39,119999 37,709999 8659900,000000
MO 2020-07-06 39,750000 40,009998 39,080002 37,389999 4883100,000000
MO 2020-07-02 39,630001 40,020000 39,299999 37,200001 4389500,000000
MO 2020-07-01 39,430000 40,180000 39,220001 37,049999 6326100,000000
MO 2020-06-30 39,080002 39,439999 38,860001 37,060001 6825000,000000
MO 2020-06-29 38,560001 39,320000 38,450001 37,040001 5919700,000000
MO 2020-06-26 39,630001 39,680000 38,090000 36,060001 9693100,000000
MO 2020-06-25 39,410000 39,740002 38,970001 37,450001 5981200,000000
MO 2020-06-24 39,950001 40,000000 39,240002 37,230000 7186600,000000
MO 2020-06-23 40,360001 40,840000 40,230000 38,090000 6061900,000000
MO 2020-06-22 40,599998 40,680000 39,900002 37,820000 6756100,000000
MO 2020-06-19 41,980000 41,980000 40,560001 38,419998 20025400,000000
MO 2020-06-18 40,490002 41,520000 40,470001 39,160000 7192800,000000
MO 2020-06-17 41,180000 41,439999 40,759998 38,580002 7960400,000000
MO 2020-06-16 41,209999 41,610001 40,560001 38,799999 9531900,000000
MO 2020-06-15 38,480000 40,330002 38,340000 38,060001 11940200,000000
MO 2020-06-12 39,410000 39,430000 38,220001 36,950001 12543100,000000
MO 2020-06-11 40,849998 41,040001 39,270000 36,310001 13488100,000000
MO 2020-06-10 42,299999 42,400002 41,799999 38,639999 9795600,000000
MO 2020-06-09 42,450001 42,689999 41,959999 38,980000 11903200,000000
MO 2020-06-08 42,230000 43,150002 41,939999 39,580002 10509300,000000
MO 2020-06-05 41,509998 42,470001 41,270000 38,730000 10776200,000000
MO 2020-06-04 40,000000 40,740002 39,650002 37,639999 7842200,000000
MO 2020-06-03 40,000000 40,439999 39,759998 37,160000 8422500,000000
MO 2020-06-02 39,389999 39,709999 39,250000 36,650002 8952600,000000
MO 2020-06-01 39,099998 39,759998 39,080002 36,200001 6573400,000000
MRK 2022-06-27 93,199997 95,720001 93,050003 94,410004 11949014,000000
MRK 2022-06-24 93,250000 93,790001 91,705002 93,129997 25248424,000000
MRK 2022-06-23 90,000000 92,150002 89,559998 92,000000 14322254,000000
MRK 2022-06-22 88,040001 90,339996 88,029999 89,160004 11087457,000000
MRK 2022-06-21 86,050003 88,360001 85,269997 88,029999 9722751,000000
MRK 2022-06-17 84,639999 85,760002 83,389999 84,620003 28446024,000000
MRK 2022-06-16 83,769997 84,980003 83,050003 84,889999 12919729,000000
MRK 2022-06-15 84,559998 85,364998 83,750000 84,629997 11062014,000000
MRK 2022-06-14 84,769997 85,040001 83,870003 84,500000 10760886,000000
MRK 2022-06-13 85,709999 86,510002 84,629997 85,000000 11714009,000000
MRK 2022-06-10 87,169998 88,040001 86,709999 87,180000 7928279,000000
MRK 2022-06-09 89,250000 89,785004 87,919998 88,000000 7348455,000000
MRK 2022-06-08 90,580002 90,644997 89,264999 89,480003 7836262,000000
MRK 2022-06-07 90,150002 90,820000 89,580002 90,480003 9779920,000000
MRK 2022-06-06 90,169998 90,650002 89,690002 89,839996 6119666,000000
MRK 2022-06-03 89,739998 90,680000 89,680000 89,910004 6084474,000000
MRK 2022-06-02 91,129997 91,139999 88,739998 90,000000 10856560,000000
MRK 2022-06-01 91,669998 91,930000 90,040001 91,139999 10040614,000000
MRK 2022-05-31 91,910004 92,620003 90,870003 92,029999 17899316,000000
MRK 2022-05-27 92,279999 93,110001 91,750000 93,080002 9533166,000000
MRK 2022-05-26 94,239998 94,250000 91,000000 92,309998 17037320,000000
MRK 2022-05-25 94,360001 94,750000 93,139999 93,750000 9843594,000000
MRK 2022-05-24 94,360001 94,750000 93,139999 93,389999 3924299,000000
MRK 2022-05-23 93,589996 94,919998 93,400002 93,830002 9067012,000000
MRK 2022-05-20 92,449997 94,080002 92,449997 93,550003 11372976,000000
MRK 2022-05-19 91,250000 92,610001 90,879997 92,089996 10706445,000000
MRK 2022-05-18 92,559998 93,160004 91,769997 92,099998 12419378,000000
MRK 2022-05-17 92,309998 94,559998 91,510002 93,000000 17265782,000000
MRK 2022-05-13 90,699997 91,050003 89,260002 90,410004 10308067,000000
MRK 2022-05-12 89,849998 90,849998 88,360001 90,830002 13372624,000000
MRK 2022-05-11 87,419998 90,809998 87,419998 89,190002 15357348,000000
MRK 2022-05-10 88,120003 89,290001 87,269997 87,809998 11288610,000000
MRK 2022-05-09 87,500000 88,059998 86,910004 87,639999 11770187,000000
MRK 2022-05-06 87,739998 88,919998 87,480003 88,389999 11710357,000000
MRK 2022-05-05 86,570000 88,660004 87,029999 88,010002 9349103,000000
MRK 2022-05-04 86,570000 88,769997 86,360001 88,519997 10273065,000000
MRK 2022-05-03 86,989998 88,239998 86,430000 87,099998 8003511,000000
MRK 2022-05-02 88,720001 88,839996 86,629997 87,650002 12122389,000000
MRK 2022-04-29 88,660004 90,010002 88,110001 88,690002 15839635,000000
MRK 2022-04-27 84,300003 85,129997 83,599998 84,410004 10781317,000000
MRK 2022-04-26 85,760002 86,199997 84,389999 84,480003 8709640,000000
MRK 2022-04-25 84,589996 85,809998 83,529999 85,440002 10021825,000000
MRK 2022-04-22 85,860001 86,129997 84,500000 84,589996 6364851,000000
MRK 2022-04-21 86,410004 87,220001 85,389999 86,230003 8115766,000000
MRK 2022-04-20 85,519997 86,820000 85,480003 86,459999 8240955,000000
MRK 2022-04-19 85,970001 86,089996 85,120003 85,790001 8486049,000000
MRK 2022-04-18 86,419998 87,449997 85,680000 86,070000 7305478,000000
MRK 2022-04-14 86,129997 87,510002 85,410004 86,910004 21806046,000000
MRK 2022-04-13 85,800003 86,239998 84,830002 86,129997 11891398,000000
MRK 2022-04-12 86,000000 86,540001 85,230003 85,629997 10749940,000000
MRK 2022-04-11 88,320000 89,480003 86,180000 86,629997 14370742,000000
MRK 2022-04-08 86,639999 87,830002 86,260002 87,680000 10270130,000000
MRK 2022-04-07 85,750000 87,110001 84,959999 86,800003 13103033,000000
MRK 2022-04-06 84,360001 85,559998 84,120003 84,970001 13201102,000000
MRK 2022-04-05 83,660004 85,430000 83,510002 83,720001 11957880,000000
MRK 2022-04-04 83,500000 83,889999 82,730003 83,489998 7901895,000000
MRK 2022-04-01 82,190002 83,580002 81,639999 83,519997 9729076,000000
MRK 2022-03-31 82,900002 83,379997 81,940002 82,050003 12218010,000000
MRK 2022-03-30 81,839996 82,699997 81,669998 82,400002 8900678,000000
MRK 2022-03-29 81,660004 81,720001 80,739998 81,570000 7396700,000000
MRK 2022-03-28 81,370003 81,669998 80,730003 81,209999 7056555,000000
MRK 2022-03-25 80,589996 81,379997 80,459999 81,339996 6706813,000000
MRK 2022-03-24 80,040001 80,669998 79,720001 80,410004 7603772,000000
MRK 2022-03-23 79,300003 80,580002 79,230003 79,730003 7899403,000000
MRK 2022-03-22 79,269997 79,779999 78,760002 79,300003 9987375,000000
MRK 2022-03-21 79,669998 80,449997 78,910004 79,059998 10188908,000000
MRK 2022-03-18 79,180000 79,730003 78,629997 79,110001 10886155,000000
MRK 2022-03-17 78,150002 79,370003 78,059998 78,940002 9615992,000000
MRK 2022-03-16 78,959999 79,110001 77,650002 78,120003 10905320,000000
MRK 2022-03-15 77,680000 78,980003 77,400002 78,639999 10793950,000000
MRK 2022-03-14 77,900002 78,610001 77,309998 77,779999 9287522,000000
MRK 2022-03-11 78,320000 79,629997 78,199997 78,260002 8407331,000000
MRK 2022-03-10 77,629997 78,180000 77,330002 77,889999 6228539,000000
MRK 2022-03-09 77,620003 78,220001 77,050003 77,790001 9507785,000000
MRK 2022-03-08 77,250000 78,089996 76,559998 76,949997 10183194,000000
MRK 2022-03-07 77,010002 78,290001 76,080002 77,730003 13852838,000000
MRK 2022-03-04 76,680000 77,849998 76,019997 77,830002 9542736,000000
MRK 2022-03-03 76,769997 77,529999 76,400002 77,150002 8188250,000000
MRK 2022-03-02 76,309998 77,220001 76,059998 76,669998 9123608,000000
MRK 2022-03-01 76,500000 77,760002 75,949997 76,339996 9654378,000000
MRK 2022-02-28 75,830002 76,760002 74,779999 76,580002 12502691,000000
MRK 2022-02-25 74,199997 77,290001 74,150002 76,320000 13565689,000000
MRK 2022-02-24 75,099998 75,309998 72,879997 73,510002 21042438,000000
MRK 2022-02-23 76,190002 76,440002 75,620003 75,839996 9624347,000000
MRK 2022-02-22 76,459999 76,860001 75,610001 75,949997 8264188,000000
MRK 2022-02-18 76,320000 76,860001 75,889999 76,370003 8780451,000000
MRK 2022-02-17 76,849998 76,930000 76,000000 76,360001 8586953,000000
MRK 2022-02-16 77,199997 77,790001 76,930000 77,220001 9549018,000000
MRK 2022-02-15 77,510002 78,190002 77,320000 77,809998 9088710,000000
MRK 2022-02-14 76,629997 76,699997 75,110001 76,470001 9482009,000000
MRK 2022-02-11 76,400002 77,889999 76,180000 76,639999 7837033,000000
MRK 2022-02-10 76,360001 76,769997 75,930000 76,559998 12434789,000000
MRK 2022-02-09 77,169998 77,330002 76,410004 76,529999 14854663,000000
MRK 2022-02-08 77,099998 77,330002 75,820000 76,910004 15451471,000000
MRK 2022-02-07 78,790001 78,919998 77,440002 77,580002 21043132,000000
MRK 2022-02-04 78,510002 79,550003 78,199997 78,559998 8508025,000000
MRK 2022-02-03 81,650002 81,800003 78,400002 79,010002 18436124,000000
MRK 2022-02-02 81,790001 82,290001 81,260002 82,010002 11255830,000000
MRK 2022-02-01 81,959999 82,110001 81,070000 81,919998 8535665,000000
MRK 2022-01-31 81,019997 81,720001 80,800003 81,480003 12376518,000000
MRK 2022-01-28 79,540001 80,989998 79,180000 80,900002 13184417,000000
MRK 2022-01-27 78,419998 81,599998 78,419998 80,580002 20189660,000000
MRK 2022-01-26 79,389999 80,339996 78,730003 79,139999 11716331,000000
MRK 2022-01-25 78,419998 79,779999 77,779999 79,459999 13657459,000000
MRK 2022-01-24 79,769997 80,080002 76,660004 78,830002 17208860,000000
MRK 2022-01-21 81,269997 81,519997 79,239998 79,980003 16913802,000000
MRK 2022-01-20 80,730003 81,860001 80,510002 80,750000 12069577,000000
MRK 2022-01-19 80,980003 81,980003 80,480003 81,290001 11445948,000000
MRK 2022-01-18 81,099998 82,160004 80,809998 81,540001 13854431,000000
MRK 2022-01-14 81,599998 81,849998 80,760002 81,379997 9478020,000000
MRK 2022-01-13 80,930000 81,720001 80,330002 81,320000 7904001,000000
MRK 2022-01-12 81,080002 81,419998 80,669998 81,199997 9599215,000000
MRK 2022-01-11 82,419998 82,559998 80,650002 81,669998 11585109,000000
MRK 2022-01-10 80,540001 82,449997 79,680000 82,370003 16917500,000000
MRK 2022-01-07 78,860001 80,529999 78,459999 80,300003 12443935,000000
MRK 2022-01-06 78,790001 79,570000 77,949997 78,830002 11356869,000000
MRK 2022-01-05 77,260002 79,809998 77,260002 78,879997 17351528,000000
MRK 2022-01-04 76,400002 77,269997 75,889999 77,010002 10018840,000000
MRK 2022-01-03 76,580002 76,940002 75,349998 76,870003 9263295,000000
MRK 2021-12-31 77,139999 77,550003 76,620003 76,639999 5536175,000000
MRK 2021-12-30 77,120003 77,610001 76,970001 77,139999 5741054,000000
MRK 2021-12-29 76,800003 77,180000 76,470001 76,949997 4400546,000000
MRK 2021-12-28 76,680000 77,139999 76,209999 76,809998 5610152,000000
MRK 2021-12-27 76,000000 76,610001 75,769997 76,570000 6177011,000000
MRK 2021-12-23 76,300003 76,300003 75,349998 75,730003 8264076,000000
MRK 2021-12-22 75,440002 76,559998 75,139999 76,160004 9231153,000000
MRK 2021-12-21 76,250000 76,279999 74,889999 75,540001 14942467,000000
MRK 2021-12-20 75,699997 76,500000 74,949997 76,410004 11384148,000000
MRK 2021-12-17 76,559998 77,739998 75,500000 75,690002 23267974,000000
MRK 2021-12-16 75,500000 76,529999 75,269997 75,910004 15334285,000000
MRK 2021-12-15 73,709999 75,389999 73,709999 75,290001 14142043,000000
MRK 2021-12-14 72,360001 74,040001 72,160004 73,720001 18650672,000000
MRK 2021-12-13 72,370003 73,449997 71,970001 73,419998 17478680,000000
MRK 2021-12-10 73,120003 73,230003 72,250000 72,620003 11255637,000000
MRK 2021-12-09 73,440002 73,559998 72,690002 72,860001 11114981,000000
MRK 2021-12-08 72,540001 73,410004 72,080002 73,180000 11907730,000000
MRK 2021-12-07 72,029999 72,720001 71,500000 72,279999 17229896,000000
MRK 2021-12-06 73,300003 73,849998 72,800003 73,419998 13195010,000000
MRK 2021-12-03 74,089996 74,250000 72,660004 73,339996 13337884,000000
MRK 2021-12-02 74,379997 74,779999 73,309998 73,889999 12401740,000000
MRK 2021-12-01 75,529999 76,910004 74,389999 74,440002 21163124,000000
MRK 2021-11-30 74,750000 75,029999 73,839996 74,910004 28194312,000000
MRK 2021-11-29 76,419998 77,500000 74,000000 74,889999 33682580,000000
MRK 2021-11-26 78,730003 79,930000 77,110001 79,160004 17917312,000000
MRK 2021-11-24 82,800003 82,900002 81,970001 82,279999 7133712,000000
MRK 2021-11-23 81,489998 83,589996 81,339996 82,800003 11730000,000000
MRK 2021-11-22 81,000000 82,070000 80,540001 81,639999 10610433,000000
MRK 2021-11-19 82,370003 82,750000 80,620003 80,699997 16943072,000000
MRK 2021-11-18 82,300003 83,139999 82,019997 83,050003 9195223,000000
MRK 2021-11-17 84,370003 84,669998 82,589996 82,599998 9671581,000000
MRK 2021-11-16 83,669998 84,690002 83,250000 84,110001 10390358,000000
MRK 2021-11-15 84,150002 84,180000 83,400002 83,690002 6882545,000000
MRK 2021-11-12 83,839996 84,199997 83,050003 84,000000 8194592,000000
MRK 2021-11-11 83,919998 84,260002 83,529999 84,019997 5156521,000000
MRK 2021-11-10 83,309998 84,019997 82,699997 84,019997 8691127,000000
MRK 2021-11-09 83,620003 83,699997 81,910004 82,750000 9115699,000000
MRK 2021-11-08 80,410004 82,879997 79,879997 82,680000 18275312,000000
MRK 2021-11-05 82,290001 84,000000 81,349998 81,610001 37243092,000000
MRK 2021-11-04 90,370003 91,400002 89,269997 90,540001 17617452,000000
MRK 2021-11-03 88,769997 89,419998 88,209999 88,680000 10152495,000000
MRK 2021-11-02 88,220001 90,410004 87,489998 89,019997 13092160,000000
MRK 2021-11-01 88,050003 88,629997 87,290001 87,839996 9297424,000000
MRK 2021-10-29 86,489998 88,459999 86,169998 88,050003 18664396,000000
MRK 2021-10-28 83,379997 86,860001 83,169998 86,550003 28705114,000000
MRK 2021-10-27 82,480003 82,480003 81,300003 81,540001 8260069,000000
MRK 2021-10-26 81,900002 82,360001 81,709999 82,250000 9350611,000000
MRK 2021-10-25 81,029999 81,720001 79,949997 81,660004 8937981,000000
MRK 2021-10-22 81,150002 81,480003 80,879997 81,150002 7533098,000000
MRK 2021-10-21 81,110001 81,260002 80,279999 81,169998 9664871,000000
MRK 2021-10-20 79,320000 81,250000 79,309998 81,070000 11208533,000000
MRK 2021-10-19 78,730003 79,519997 78,110001 79,489998 15503313,000000
MRK 2021-10-18 78,739998 78,760002 77,110001 77,150002 13059846,000000
MRK 2021-10-15 78,199997 79,059998 77,980003 78,330002 11762580,000000
MRK 2021-10-14 78,970001 79,660004 77,980003 78,330002 14585770,000000
MRK 2021-10-13 79,589996 79,660004 78,779999 78,949997 9451207,000000
MRK 2021-10-12 80,180000 80,180000 79,250000 79,589996 10911612,000000
MRK 2021-10-11 81,639999 81,639999 79,870003 79,930000 11247704,000000
MRK 2021-10-08 81,669998 81,800003 80,529999 80,629997 10982292,000000
MRK 2021-10-07 81,540001 82,669998 81,040001 81,940002 14148255,000000
MRK 2021-10-06 81,500000 81,680000 80,150002 80,660004 17200608,000000
MRK 2021-10-05 82,779999 83,389999 81,300003 81,599998 27721928,000000
MRK 2021-10-04 84,169998 84,559998 82,419998 83,099998 52601556,000000
MRK 2021-10-01 81,559998 84,309998 80,629997 81,400002 98405552,000000
MRK 2021-09-30 75,580002 76,650002 75,099998 75,110001 16244511,000000
MRK 2021-09-29 73,610001 75,699997 73,570000 75,089996 15822790,000000
MRK 2021-09-28 73,550003 73,820000 72,660004 73,320000 11431191,000000
MRK 2021-09-27 73,510002 74,269997 73,339996 73,360001 8491381,000000
MRK 2021-09-24 73,589996 74,629997 73,349998 73,610001 14559829,000000
MRK 2021-09-23 72,680000 74,040001 72,580002 73,050003 12803414,000000
MRK 2021-09-22 72,330002 72,410004 71,860001 72,040001 8536661,000000
MRK 2021-09-21 72,480003 72,680000 71,769997 71,970001 10051757,000000
MRK 2021-09-20 71,160004 72,610001 71,129997 71,930000 15859412,000000
MRK 2021-09-17 71,190002 72,000000 70,889999 71,680000 40523372,000000
MRK 2021-09-16 73,019997 72,959999 71,699997 71,970001 14818920,000000
MRK 2021-09-15 72,070000 73,150002 71,889999 72,809998 10589350,000000
MRK 2021-09-14 73,050003 73,139999 72,059998 72,110001 15114728,000000
MRK 2021-09-13 73,769997 73,830002 72,860001 73,180000 10952885,000000
MRK 2021-09-10 73,980003 74,209999 73,120003 73,449997 11033032,000000
MRK 2021-09-09 75,190002 75,190002 73,599998 73,820000 14393459,000000
MRK 2021-09-08 75,970001 75,970001 74,820000 75,360001 8214026,000000
MRK 2021-09-07 76,589996 76,870003 75,169998 75,980003 13939156,000000
MRK 2021-09-03 77,260002 77,379997 76,699997 77,260002 6488538,000000
MRK 2021-09-02 76,480003 77,139999 76,169998 77,120003 5202008,000000
MRK 2021-09-01 76,220001 76,800003 75,830002 76,180000 9184571,000000
MRK 2021-08-31 76,790001 77,099998 76,029999 76,290001 10453981,000000
MRK 2021-08-30 76,300003 76,839996 76,209999 76,500000 5972460,000000
MRK 2021-08-27 76,809998 76,970001 76,169998 76,309998 5144018,000000
MRK 2021-08-26 77,110001 77,309998 76,500000 76,570000 6639962,000000
MRK 2021-08-25 77,809998 77,809998 76,400002 77,070000 6833828,000000
MRK 2021-08-24 78,269997 78,339996 77,540001 77,720001 6515407,000000
MRK 2021-08-23 79,110001 79,230003 78,339996 78,379997 6211741,000000
MRK 2021-08-20 78,529999 79,199997 78,220001 78,680000 5821030,000000
MRK 2021-08-19 77,709999 79,139999 77,709999 78,459999 8865351,000000
MRK 2021-08-18 78,879997 79,070000 77,750000 77,790001 7161813,000000
MRK 2021-08-17 77,900002 79,040001 77,830002 78,830002 10298957,000000
MRK 2021-08-16 76,730003 78,010002 76,639999 77,930000 8917596,000000
MRK 2021-08-13 76,360001 76,769997 76,220001 76,720001 6523167,000000
MRK 2021-08-12 75,120003 76,059998 75,059998 76,040001 5444648,000000
MRK 2021-08-11 75,580002 75,760002 75,139999 75,209999 5915436,000000
MRK 2021-08-10 75,150002 75,349998 74,820000 75,190002 8535373,000000
MRK 2021-08-09 7585,000000 76,220001 75,000000 75,320000 7862926,000000
MRK 2021-08-06 75,620003 75,660004 74,989998 75,440002 7402267,000000
MRK 2021-08-05 75,519997 75,690002 74,930000 75,589996 8256246,000000
MRK 2021-08-04 76,489998 76,489998 75,459999 75,480003 9270783,000000
MRK 2021-08-03 76,360001 76,809998 76,190002 76,410004 9730417,000000
MRK 2021-08-02 76,930000 77,260002 76,139999 76,180000 8943780,000000
MRK 2021-07-30 77,120003 77,750000 76,769997 76,870003 8750068,000000
MRK 2021-07-29 77,550003 77,919998 76,809998 76,930000 11018995,000000
MRK 2021-07-28 77,860001 78,669998 77,470001 78,330002 10796681,000000
MRK 2021-07-27 77,459999 78,129997 76,739998 77,849998 7918375,000000
MRK 2021-07-26 77,459999 77,610001 76,959999 77,239998 5070578,000000
MRK 2021-07-23 76,800003 77,680000 76,730003 77,540001 6558558,000000
MRK 2021-07-22 76,599998 76,790001 76,080002 76,529999 8166006,000000
MRK 2021-07-21 76,599998 76,790001 76,080002 76,470001 973877,000000
MRK 2021-07-20 77,190002 78,129997 75,949997 76,169998 11069385,000000
MRK 2021-07-19 77,809998 78,339996 76,150002 77,050003 9252873,000000
MRK 2021-07-16 78,010002 78,379997 77,629997 78,019997 7468818,000000
MRK 2021-07-15 77,620003 78,040001 77,220001 77,900002 7040533,000000
MRK 2021-07-14 77,599998 77,709999 76,879997 77,620003 7061844,000000
MRK 2021-07-13 77,400002 77,769997 77,239998 77,610001 6464706,000000
MRK 2021-07-12 77,550003 78,430000 77,389999 77,550003 9636214,000000
MRK 2021-07-09 78,419998 78,690002 77,940002 77,989998 5882648,000000
MRK 2021-07-08 77,769997 78,290001 77,309998 78,120003 7316885,000000
MRK 2021-07-07 78,410004 78,610001 78,129997 78,559998 7946220,000000
MRK 2021-07-06 78,139999 78,349998 77,559998 78,110001 6578600,000000
MRK 2021-07-02 78,040001 78,769997 77,760002 78,599998 7555694,000000
MRK 2021-07-01 77,650002 78,150002 77,510002 77,989998 9074271,000000
MRK 2021-06-30 77,400002 78,089996 77,230003 77,769997 13318067,000000
MRK 2021-06-29 77,000000 77,320000 76,820000 77,209999 6599287,000000
MRK 2021-06-28 77,250000 77,739998 76,790001 76,860001 8795027,000000
MRK 2021-06-25 76,059998 77,970001 76,050003 77,199997 27560312,000000
MRK 2021-06-24 75,730003 76,639999 75,730003 76,360001 7186764,000000
MRK 2021-06-23 75,849998 76,260002 75,550003 75,580002 9430268,000000
MRK 2021-06-22 76,589996 76,750000 76,010002 76,190002 10894477,000000
MRK 2021-06-21 76,889999 77,279999 76,550003 76,750000 7292057,000000
MRK 2021-06-18 76,739998 77,220001 76,150002 76,610001 16350342,000000
MRK 2021-06-17 76,339996 77,459999 75,989998 77,230003 14226975,000000
MRK 2021-06-16 76,220001 77,550003 76,190002 76,610001 17413352,000000
MRK 2021-06-15 75,500000 75,760002 74,720001 75,699997 14185020,000000
MRK 2021-06-14 75,739998 75,800003 74,879997 75,449997 6699945,000000
MRK 2021-06-11 76,709999 76,589996 75,599998 76,269997 10462624,000000
MRK 2021-06-10 75,230003 76,470001 74,739998 76,139999 13846218,000000
MRK 2021-06-09 73,000000 74,300003 72,949997 74,040001 12043393,000000
MRK 2021-06-08 74,139999 73,169998 72,070000 72,400002 12235766,000000
MRK 2021-06-07 74,139999 74,199997 72,779999 72,800003 16738769,000000
MRK 2021-06-04 74,199997 74,480003 73,900002 74,110001 12594558,000000
MRK 2021-06-03 73,220001 74,000000 72,900002 73,910004 14124599,000000
MRK 2021-06-02 75,309998 76,089996 75,269997 75,870003 10056536,000000
MRK 2021-06-01 76,059998 76,110001 75,029999 75,180000 15070777,000000
MRK 2021-05-28 76,019997 76,400002 75,809998 75,889999 13332926,000000
MRK 2021-05-27 77,500000 77,599998 75,879997 75,919998 16865600,000000
MRK 2021-05-26 77,550003 77,769997 76,970001 77,230003 9242800,000000
MRK 2021-05-25 79,000000 79,250000 77,459999 77,500000 13675300,000000
MRK 2021-05-24 79,529999 79,650002 78,959999 79,029999 8337700,000000
MRK 2021-05-21 79,930000 80,339996 79,080002 79,180000 10365800,000000
MRK 2021-05-20 78,930000 79,989998 78,900002 79,660004 7008800,000000
MRK 2021-05-19 78,930000 79,400002 77,949997 79,360001 8714500,000000
MRK 2021-05-18 79,339996 79,800003 78,889999 79,379997 7579300,000000
MRK 2021-05-17 78,669998 80,169998 78,589996 79,870003 11958500,000000
MRK 2021-05-14 79,059998 79,150002 78,220001 78,290001 7893000,000000
MRK 2021-05-13 77,889999 78,989998 77,639999 78,690002 10334400,000000
MRK 2021-05-12 77,709999 78,529999 77,300003 78,000000 12766900,000000
MRK 2021-05-11 77,830002 78,660004 77,150002 77,459999 11591700,000000
MRK 2021-05-10 78,820000 79,180000 78,160004 78,169998 10438700,000000
MRK 2021-05-07 78,010002 78,660004 77,889999 78,410004 11675500,000000
MRK 2021-05-06 77,440002 77,860001 76,690002 77,779999 12282100,000000
MRK 2021-05-05 76,099998 77,730003 76,099998 77,699997 12167100,000000
MRK 2021-05-04 76,080002 76,470001 75,529999 75,989998 9941400,000000
MRK 2021-05-03 74,260002 76,019997 74,220001 75,980003 11968800,000000
MRK 2021-04-30 73,580002 75,080002 73,480003 74,500000 17222600,000000
MRK 2021-04-29 75,500000 75,739998 72,849998 73,680000 29201100,000000
MRK 2021-04-28 77,610001 78,029999 76,860001 77,089996 11095800,000000
MRK 2021-04-27 77,419998 77,940002 77,220001 77,360001 8679200,000000
MRK 2021-04-26 77,860001 77,910004 77,300003 77,529999 7475400,000000
MRK 2021-04-23 77,860001 78,199997 77,459999 77,879997 8205000,000000
MRK 2021-04-22 79,000000 79,059998 77,559998 77,959999 12720000,000000
MRK 2021-04-21 78,930000 79,489998 78,669998 79,230003 11276000,000000
MRK 2021-04-20 77,680000 79,139999 77,680000 78,570000 10505100,000000
MRK 2021-04-19 77,699997 77,790001 76,970001 77,660004 8145900,000000
MRK 2021-04-16 77,250000 77,750000 76,820000 77,470001 11939700,000000
MRK 2021-04-15 76,050003 77,330002 76,050003 76,660004 13875700,000000
MRK 2021-04-14 76,300003 76,790001 76,019997 76,400002 8030100,000000
MRK 2021-04-13 75,970001 76,760002 75,870003 76,430000 8232200,000000
MRK 2021-04-12 76,370003 76,599998 75,980003 76,220001 9514000,000000
MRK 2021-04-09 75,510002 76,379997 75,430000 76,309998 7802900,000000
MRK 2021-04-08 76,080002 76,400002 75,279999 75,489998 11458000,000000
MRK 2021-04-07 76,080002 76,400002 75,720001 76,120003 8559700,000000
MRK 2021-04-06 76,910004 76,940002 75,639999 75,790001 12781200,000000
MRK 2021-04-05 77,519997 77,910004 76,779999 77,000000 9378000,000000
MRK 2021-04-01 77,160004 77,459999 76,820000 77,089996 8703600,000000
MRK 2021-03-31 77,099998 77,690002 76,639999 77,089996 12975400,000000
MRK 2021-03-30 78,000000 78,080002 76,790001 76,959999 9659700,000000
MRK 2021-03-29 77,320000 78,550003 77,169998 78,300003 10924200,000000
MRK 2021-03-26 76,150002 77,470001 75,849998 77,389999 9913900,000000
MRK 2021-03-25 76,419998 76,610001 75,309998 76,070000 10210800,000000
MRK 2021-03-24 76,070000 76,680000 75,910004 76,239998 8717000,000000
MRK 2021-03-23 77,089996 77,320000 76,029999 76,269997 11117600,000000
MRK 2021-03-22 75,800003 78,000000 75,540001 77,510002 10832900,000000
MRK 2021-03-19 77,250000 78,250000 76,019997 77,510002 55558400,000000
MRK 2021-03-18 77,260002 78,190002 77,209999 77,269997 13620400,000000
MRK 2021-03-17 76,730003 77,500000 75,970001 77,300003 16730800,000000
MRK 2021-03-16 76,150002 77,169998 76,139999 76,809998 14978900,000000
MRK 2021-03-15 75,500000 76,559998 75,080002 76,230003 17174900,000000
MRK 2021-03-12 74,029999 74,889999 73,989998 74,599998 10967500,000000
MRK 2021-03-11 74,889999 75,360001 74,589996 73,980003 12600500,000000
MRK 2021-03-10 74,760002 75,230003 74,099998 74,110001 12239800,000000
MRK 2021-03-09 74,559998 75,459999 74,129997 73,489998 13540000,000000
MRK 2021-03-08 74,370003 75,559998 73,400002 73,519997 14686400,000000
MRK 2021-03-05 72,510002 73,410004 72,010002 72,489998 11680500,000000
MRK 2021-03-04 73,180000 73,320000 71,720001 71,540001 15243500,000000
MRK 2021-03-03 72,820000 73,730003 72,419998 72,660004 13301500,000000
MRK 2021-03-02 72,839996 73,489998 72,400002 72,220001 15312300,000000
MRK 2021-03-01 73,209999 73,389999 72,180000 71,750000 12018000,000000
MRK 2021-02-26 74,440002 74,709999 72,540001 71,989998 16836700,000000
MRK 2021-02-25 74,209999 75,000000 74,080002 73,970001 10407400,000000
MRK 2021-02-24 74,800003 75,269997 74,389999 73,919998 9388200,000000
MRK 2021-02-23 75,290001 75,959999 74,459999 73,889999 10401200,000000
MRK 2021-02-22 74,500000 75,059998 73,730003 74,279999 8218000,000000
MRK 2021-02-19 75,440002 75,510002 74,260002 73,660004 11820800,000000
MRK 2021-02-18 75,269997 75,879997 75,040001 74,750000 9546400,000000
MRK 2021-02-17 74,459999 76,059998 74,370003 74,879997 13240900,000000
MRK 2021-02-16 75,370003 75,430000 74,050003 73,599998 9288600,000000
MRK 2021-02-12 74,720001 75,110001 74,540001 74,349998 6429500,000000
MRK 2021-02-11 74,809998 75,099998 74,230003 74,089996 8378800,000000
MRK 2021-02-10 75,320000 75,379997 74,540001 74,239998 11184700,000000
MRK 2021-02-09 75,099998 75,169998 74,360001 74,389999 12867000,000000
MRK 2021-02-08 75,849998 76,190002 74,660004 74,389999 15952800,000000
MRK 2021-02-05 76,430000 76,980003 75,410004 75,139999 13265100,000000
MRK 2021-02-04 76,970001 77,010002 75,540001 75,370003 18003400,000000
MRK 2021-02-03 77,639999 78,150002 77,150002 76,650002 9575200,000000
MRK 2021-02-02 77,790001 78,919998 77,699997 77,089996 9414800,000000
MRK 2021-02-01 77,989998 78,330002 77,339996 76,690002 7847900,000000
MRK 2021-01-29 77,989998 78,370003 76,389999 76,400002 10182700,000000
MRK 2021-01-28 77,080002 78,510002 77,070000 77,239998 12377900,000000
MRK 2021-01-27 79,860001 80,070000 76,839996 76,400002 15487000,000000
MRK 2021-01-26 81,150002 81,150002 80,129997 79,550003 7393400,000000
MRK 2021-01-25 80,709999 81,190002 80,059998 80,440002 9501600,000000
MRK 2021-01-22 80,889999 81,430000 80,760002 80,269997 9004700,000000
MRK 2021-01-21 81,809998 82,300003 80,959999 80,470001 8629500,000000
MRK 2021-01-20 83,250000 83,550003 82,269997 81,739998 10589600,000000
MRK 2021-01-19 83,570000 83,900002 82,660004 82,470001 8079500,000000
MRK 2021-01-15 81,839996 83,500000 81,559998 82,650002 9736200,000000
MRK 2021-01-14 82,419998 82,800003 81,879997 81,449997 10845800,000000
MRK 2021-01-13 83,370003 83,370003 82,220001 81,620003 9631500,000000
MRK 2021-01-12 85,120003 85,139999 82,550003 82,370003 9664700,000000
MRK 2021-01-11 83,500000 85,599998 83,250000 84,260002 12870400,000000
MRK 2021-01-08 84,370003 84,370003 82,550003 82,309998 9125100,000000
MRK 2021-01-07 82,550003 84,370003 82,070000 83,290001 9969400,000000
MRK 2021-01-06 80,580002 82,739998 80,309998 81,660004 10039500,000000
MRK 2021-01-05 80,669998 81,400002 79,910004 80,389999 10454700,000000
MRK 2021-01-04 82,000000 82,089996 79,879997 80,250000 10021600,000000
MRK 2020-12-31 80,639999 81,940002 80,379997 81,089996 5258700,000000
MRK 2020-12-30 81,660004 81,730003 80,540001 79,889999 5661600,000000
MRK 2020-12-29 80,800003 81,589996 80,760002 80,709999 5446600,000000
MRK 2020-12-28 80,650002 81,139999 80,129997 79,750000 4584200,000000
MRK 2020-12-24 80,000000 80,430000 79,870003 79,440002 2822000,000000
MRK 2020-12-23 79,589996 80,430000 79,570000 79,070000 5778700,000000
MRK 2020-12-22 78,989998 79,989998 78,239998 78,730003 8637800,000000
MRK 2020-12-21 78,800003 79,330002 77,739998 78,599998 10630500,000000
MRK 2020-12-18 79,709999 80,180000 78,449997 78,839996 31642900,000000
MRK 2020-12-17 80,389999 80,559998 79,680000 79,120003 11173700,000000
MRK 2020-12-16 80,279999 80,750000 79,650002 79,129997 9053100,000000
MRK 2020-12-15 80,500000 81,040001 80,000000 79,779999 9625800,000000
MRK 2020-12-14 82,629997 83,080002 80,040001 79,620003 12537500,000000
MRK 2020-12-11 82,849998 83,419998 82,519997 81,589996 7613700,000000
MRK 2020-12-10 83,660004 83,940002 82,720001 81,620003 7012600,000000
MRK 2020-12-09 83,820000 83,879997 82,540001 82,089996 6840000,000000
MRK 2020-12-08 82,290001 83,739998 82,260002 81,809998 8268100,000000
MRK 2020-12-07 82,059998 83,470001 82,050003 81,150002 8424800,000000
MRK 2020-12-04 81,139999 81,959999 81,110001 80,589996 8255300,000000
MRK 2020-12-03 81,940002 81,970001 80,820000 80,110001 6760600,000000
MRK 2020-12-02 81,940002 82,739998 81,290001 80,480003 6837600,000000
MRK 2020-12-01 80,949997 82,459999 80,820000 80,209999 9700900,000000
MRK 2020-11-30 80,000000 80,540001 79,410004 79,070000 13837700,000000
MRK 2020-11-27 80,300003 80,680000 79,559998 78,540001 5386000,000000
MRK 2020-11-25 80,139999 80,459999 79,599998 78,739998 5747700,000000
MRK 2020-11-24 80,019997 80,889999 79,669998 78,820000 12205000,000000
MRK 2020-11-23 80,610001 81,160004 79,379997 78,959999 9063500,000000
MRK 2020-11-20 80,470001 80,809998 79,730003 79,120003 8030000,000000
MRK 2020-11-19 80,769997 80,769997 79,330002 79,070000 6714800,000000
MRK 2020-11-18 81,430000 81,970001 80,230003 78,930000 8280700,000000
MRK 2020-11-17 81,059998 81,959999 80,410004 80,160004 9073600,000000
MRK 2020-11-16 81,230003 81,889999 79,699997 78,860001 9068200,000000
MRK 2020-11-13 80,239998 81,849998 79,720001 79,750000 7341800,000000
MRK 2020-11-12 80,550003 81,000000 79,029999 78,540001 7122900,000000
MRK 2020-11-11 81,870003 81,870003 80,589996 79,720001 5478700,000000
MRK 2020-11-10 81,779999 82,029999 81,010002 79,769997 8200300,000000
MRK 2020-11-09 84,779999 85,169998 80,349998 79,169998 10671800,000000
MRK 2020-11-06 79,449997 81,139999 79,449997 79,040001 6627400,000000
MRK 2020-11-05 82,059998 82,900002 80,440002 79,129997 8852300,000000
MRK 2020-11-04 79,940002 82,889999 79,540001 79,290001 14056700,000000
MRK 2020-11-03 77,470001 78,230003 76,760002 75,650002 7341200,000000
MRK 2020-11-02 76,449997 76,860001 75,639999 75,449997 7772400,000000
MRK 2020-10-30 75,379997 75,889999 73,940002 73,970001 10588500,000000
MRK 2020-10-29 76,169998 76,589996 74,669998 74,639999 8887700,000000
MRK 2020-10-28 77,129997 77,730003 76,019997 74,919998 8578200,000000
MRK 2020-10-27 78,930000 80,230003 77,989998 76,699997 11680700,000000
MRK 2020-10-26 79,330002 79,800003 78,260002 77,540001 8705000,000000
MRK 2020-10-23 79,260002 80,620003 79,260002 78,510002 6974600,000000
MRK 2020-10-22 78,099998 79,449997 78,099998 77,900002 5797700,000000
MRK 2020-10-21 78,260002 78,849998 78,029999 76,779999 9246000,000000
MRK 2020-10-20 78,970001 78,970001 78,080002 76,980003 10634300,000000
MRK 2020-10-19 80,120003 80,489998 78,330002 77,370003 8219900,000000
MRK 2020-10-16 79,300003 80,300003 79,110001 78,510002 7541500,000000
MRK 2020-10-15 79,800003 79,940002 78,779999 77,760002 8732800,000000
MRK 2020-10-14 80,849998 80,930000 80,070000 79,180000 8746300,000000
MRK 2020-10-13 80,300003 80,930000 80,040001 79,379997 8707800,000000
MRK 2020-10-12 80,510002 80,720001 79,910004 79,040001 7897300,000000
MRK 2020-10-09 80,879997 81,080002 80,050003 79,040001 5683300,000000
MRK 2020-10-08 80,389999 81,830002 80,160004 79,150002 8795000,000000
MRK 2020-10-07 80,089996 80,349998 79,510002 78,720001 9394300,000000
MRK 2020-10-06 81,129997 81,139999 79,519997 78,320000 9802700,000000
MRK 2020-10-05 81,230003 81,540001 80,620003 79,900002 8403800,000000
MRK 2020-10-02 80,800003 81,739998 80,449997 79,470001 5014700,000000
MRK 2020-10-01 83,180000 83,339996 81,250000 80,290001 8025100,000000
MRK 2020-09-30 82,260002 83,320000 82,019997 81,580002 11062600,000000
MRK 2020-09-29 82,680000 83,150002 81,699997 80,550003 6433600,000000
MRK 2020-09-28 83,199997 83,699997 82,559998 81,400002 5843200,000000
MRK 2020-09-25 82,150002 83,239998 81,800003 81,559998 6614600,000000
MRK 2020-09-24 82,099998 83,480003 81,849998 81,779999 7485000,000000
MRK 2020-09-23 83,089996 83,820000 82,580002 81,269997 6761300,000000
MRK 2020-09-22 83,099998 83,570000 82,199997 81,570000 7770200,000000
MRK 2020-09-21 84,919998 85,339996 82,089996 81,760002 9966900,000000
MRK 2020-09-18 85,570000 86,300003 84,940002 84,400002 11744700,000000
MRK 2020-09-17 85,379997 85,769997 84,449997 84,230003 7719900,000000
MRK 2020-09-16 84,500000 86,099998 84,500000 84,160004 9904800,000000
MRK 2020-09-15 84,730003 85,169998 83,650002 82,820000 10330800,000000
MRK 2020-09-14 84,199997 85,099998 83,730003 82,769997 8183200,000000
MRK 2020-09-11 83,839996 84,879997 83,779999 82,489998 6842800,000000
MRK 2020-09-10 84,730003 84,879997 83,279999 81,599998 6591200,000000
MRK 2020-09-09 83,769997 85,820000 83,660004 82,879997 8456400,000000
MRK 2020-09-08 85,940002 85,940002 83,000000 81,370003 8679000,000000
MRK 2020-09-04 85,550003 86,889999 84,250000 83,230003 8931000,000000
MRK 2020-09-03 87,690002 87,800003 84,940002 83,470001 12389000,000000
MRK 2020-09-02 84,480003 87,209999 84,269997 84,879997 11041600,000000
MRK 2020-09-01 85,349998 85,800003 83,919998 82,440002 6486100,000000
MRK 2020-08-31 85,599998 85,930000 85,139999 83,260002 7566100,000000
MRK 2020-08-28 85,879997 85,879997 84,910004 83,629997 5853100,000000
MRK 2020-08-27 85,449997 86,160004 85,080002 83,800003 6168800,000000
MRK 2020-08-26 85,309998 85,680000 84,660004 83,519997 7484900,000000
MRK 2020-08-25 85,910004 86,290001 85,199997 83,660004 9776700,000000
MRK 2020-08-24 85,199997 85,470001 84,480003 83,410004 7235000,000000
MRK 2020-08-21 85,099998 85,180000 84,120003 82,980003 6574900,000000
MRK 2020-08-20 84,800003 85,309998 84,389999 83,029999 6088200,000000
MRK 2020-08-19 84,559998 85,709999 84,559998 83,029999 6580200,000000
MRK 2020-08-18 84,889999 85,010002 83,769997 82,570000 6251500,000000
MRK 2020-08-17 84,279999 85,180000 84,010002 82,760002 8362900,000000
MRK 2020-08-14 83,379997 84,430000 83,169998 81,510002 7052000,000000
MRK 2020-08-13 82,129997 83,629997 82,010002 81,570000 7113800,000000
MRK 2020-08-12 81,370003 82,910004 81,339996 80,730003 6961500,000000
MRK 2020-08-11 81,750000 81,870003 80,629997 79,000000 7286900,000000
MRK 2020-08-10 81,010002 81,209999 80,300003 79,000000 5517600,000000
MRK 2020-08-07 80,790001 81,019997 80,029999 79,110001 6658000,000000
MRK 2020-08-06 81,459999 82,389999 80,580002 79,139999 6924200,000000
MRK 2020-08-05 82,070000 82,470001 81,150002 79,720001 6195100,000000
MRK 2020-08-04 82,550003 82,550003 81,070000 79,739998 6888100,000000
MRK 2020-08-03 82,150002 83,800003 81,860001 80,589996 10115900,000000
MRK 2020-07-31 80,889999 81,680000 79,150002 78,349998 11728200,000000
MRK 2020-07-30 78,730003 79,279999 77,629997 77,129997 6825000,000000
MRK 2020-07-29 79,250000 79,739998 78,739998 77,480003 6105000,000000
MRK 2020-07-28 79,190002 80,209999 78,970001 77,809998 8105500,000000
MRK 2020-07-27 76,410004 79,139999 76,309998 77,070000 10456400,000000
MRK 2020-07-24 77,849998 77,989998 76,360001 75,279999 8653400,000000
MRK 2020-07-23 79,150002 79,199997 77,510002 76,220001 11029500,000000
MRK 2020-07-22 79,320000 79,760002 78,019997 76,919998 11795900,000000
MRK 2020-07-21 79,720001 80,120003 78,790001 77,029999 8556800,000000
MRK 2020-07-20 79,870003 80,199997 79,070000 77,540001 5185300,000000
MRK 2020-07-17 79,720001 80,250000 79,309998 77,989998 7816200,000000
MRK 2020-07-16 79,779999 79,809998 78,750000 77,529999 5582800,000000
MRK 2020-07-15 79,239998 79,970001 78,839996 77,570000 7356600,000000
MRK 2020-07-14 77,540001 78,610001 77,360001 76,410004 8012500,000000
MRK 2020-07-13 77,000000 78,580002 76,730003 75,529999 7742600,000000
MRK 2020-07-10 76,750000 77,349998 76,400002 74,919998 4925000,000000
MRK 2020-07-09 77,940002 78,349998 76,040001 74,879997 7601200,000000
MRK 2020-07-08 78,629997 78,959999 77,480003 76,080002 7835300,000000
MRK 2020-07-07 79,000000 79,680000 78,589996 76,860001 6637800,000000
MRK 2020-07-06 79,239998 80,019997 78,900002 77,699997 7689200,000000
MRK 2020-07-02 78,570000 79,309998 78,220001 76,919998 6515100,000000
MRK 2020-07-01 77,430000 78,940002 77,120003 76,279999 9493100,000000
MRK 2020-06-30 76,750000 77,660004 76,199997 75,510002 9485500,000000
MRK 2020-06-29 75,900002 76,510002 75,519997 74,330002 6899800,000000
MRK 2020-06-26 76,349998 76,730003 75,000000 73,419998 11764200,000000
MRK 2020-06-25 75,650002 76,959999 75,309998 74,760002 7236000,000000
MRK 2020-06-24 76,730003 76,889999 75,449997 74,080002 7714600,000000
MRK 2020-06-23 77,500000 78,620003 76,889999 75,300003 10905200,000000
MRK 2020-06-22 77,370003 77,629997 76,430000 74,940002 7131900,000000
MRK 2020-06-19 77,129997 77,980003 75,809998 76,059998 16881100,000000
MRK 2020-06-18 75,629997 76,279999 75,360001 74,419998 7395900,000000
MRK 2020-06-17 77,360001 77,449997 75,629997 74,489998 13342600,000000
MRK 2020-06-16 75,379997 77,410004 74,830002 75,160004 20455200,000000
MRK 2020-06-15 74,910004 75,370003 73,570000 72,269997 16874200,000000
MRK 2020-06-12 77,889999 77,930000 75,470001 74,500000 16222000,000000
MRK 2020-06-11 80,809998 81,660004 77,349998 74,930000 13648700,000000
MRK 2020-06-10 82,440002 82,779999 80,989998 79,209999 8665000,000000
MRK 2020-06-09 83,190002 83,510002 82,120003 79,690002 8441000,000000
MRK 2020-06-08 81,150002 83,199997 81,150002 80,309998 9500800,000000
MRK 2020-06-05 82,110001 83,129997 81,489998 79,690002 9936400,000000
MRK 2020-06-04 81,269997 82,160004 80,839996 79,000000 8867300,000000
MRK 2020-06-03 81,000000 82,349998 80,860001 79,489998 13049100,000000
MRK 2020-06-02 79,540001 80,860001 78,830002 78,309998 10833000,000000
MRK 2020-06-01 80,180000 80,459999 79,129997 77,070000 5982100,000000
MSFT 2022-06-27 268,204987 268,299988 263,279999 264,890015 24615114,000000
MSFT 2022-06-24 261,808014 267,980011 261,720001 267,700012 33923232,000000
MSFT 2022-06-23 255,570007 259,369995 253,630005 258,859985 25768548,000000
MSFT 2022-06-22 251,889999 257,170013 250,380005 253,130005 25961216,000000
MSFT 2022-06-21 250,255005 254,750000 249,509995 253,740005 25547496,000000
MSFT 2022-06-17 244,699997 250,500000 244,029999 247,649994 42643504,000000
MSFT 2022-06-16 245,979996 247,417404 243,029999 244,970001 32693538,000000
MSFT 2022-06-15 248,309998 255,300003 246,449997 251,759995 33024140,000000
MSFT 2022-06-14 243,860001 245,740005 241,520004 244,490005 26117958,000000
MSFT 2022-06-13 245,110001 249,020004 241,529999 242,259995 46135788,000000
MSFT 2022-06-10 260,579987 260,540009 252,860001 252,990005 31445840,000000
MSFT 2022-06-09 267,779999 272,708099 264,660004 264,790009 21733270,000000
MSFT 2022-06-08 271,709991 273,000000 269,615509 270,410004 16397278,000000
MSFT 2022-06-07 266,635010 273,130005 266,029999 272,500000 22824508,000000
MSFT 2022-06-06 272,059998 274,170013 267,239990 268,750000 20210264,000000
MSFT 2022-06-03 270,309998 273,450012 268,410004 270,019989 28058958,000000
MSFT 2022-06-02 264,450012 274,649994 261,600006 274,579987 43943496,000000
MSFT 2022-06-01 275,200012 277,690002 270,040009 272,420013 25292174,000000
MSFT 2022-05-31 272,529999 274,769989 268,940002 271,869995 37589536,000000
MSFT 2022-05-27 268,480011 273,339996 267,559998 273,239990 26772130,000000
MSFT 2022-05-26 262,269989 267,000000 261,429993 265,899994 24961068,000000
MSFT 2022-05-25 258,140015 264,579987 257,130005 262,519989 28495448,000000
MSFT 2022-05-24 258,140015 261,350006 257,130005 259,350006 12657971,000000
MSFT 2022-05-23 255,490005 261,500000 253,440002 260,649994 33175380,000000
MSFT 2022-05-20 257,239990 258,540009 246,449997 252,559998 39018048,000000
MSFT 2022-05-19 253,899994 257,670013 251,880005 253,139999 32692286,000000
MSFT 2022-05-18 263,000000 263,600006 252,770004 254,080002 31355984,000000
MSFT 2022-05-17 266,109985 268,329987 262,459991 266,820007 28795322,000000
MSFT 2022-05-13 257,350006 263,040009 255,350006 261,119995 34925092,000000
MSFT 2022-05-12 257,690002 259,880005 250,020004 255,350006 50875368,000000
MSFT 2022-05-11 265,679993 271,359985 259,299988 260,549988 44467772,000000
MSFT 2022-05-10 271,690002 273,750000 265,070007 269,500000 39268480,000000
MSFT 2022-05-09 270,059998 272,359985 263,320007 264,579987 47553012,000000
MSFT 2022-05-06 274,799988 279,230011 271,290009 274,730011 37780320,000000
MSFT 2022-05-05 285,540009 286,350006 274,339996 277,350006 43260384,000000
MSFT 2022-05-04 282,589996 290,859985 276,730011 289,980011 33599320,000000
MSFT 2022-05-03 283,959991 284,130005 280,149994 281,779999 25978604,000000
MSFT 2022-05-02 277,709991 284,859985 276,220001 284,470001 35151104,000000
MSFT 2022-04-29 288,609985 289,880005 276,500000 277,519989 37073924,000000
MSFT 2022-04-27 282,100006 290,950012 279,160004 283,220001 63477696,000000
MSFT 2022-04-26 277,500000 278,359985 270,000000 270,220001 41309804,000000
MSFT 2022-04-25 273,290009 281,109985 270,779999 280,720001 35522548,000000
MSFT 2022-04-22 281,679993 283,200012 273,420013 274,029999 28308620,000000
MSFT 2022-04-21 288,579987 293,299988 280,059998 280,809998 29404252,000000
MSFT 2022-04-20 289,399994 289,690002 285,369995 286,359985 22906668,000000
MSFT 2022-04-19 279,380005 286,170013 278,410004 285,299988 22255180,000000
MSFT 2022-04-18 278,910004 282,459991 278,350006 280,519989 20737048,000000
MSFT 2022-04-14 288,089996 288,299988 279,320007 279,829987 28036868,000000
MSFT 2022-04-13 282,730011 288,579987 281,299988 287,619995 21907176,000000
MSFT 2022-04-12 289,230011 290,739990 280,489990 282,059998 30913944,000000
MSFT 2022-04-11 291,790009 292,609985 285,000000 285,260010 34064712,000000
MSFT 2022-04-08 300,440002 301,119995 296,290009 296,970001 24329522,000000
MSFT 2022-04-07 296,660004 303,649994 296,359985 301,369995 29939656,000000
MSFT 2022-04-06 305,190002 307,000000 296,709991 299,500000 40110372,000000
MSFT 2022-04-05 313,269989 314,859985 309,869995 310,880005 22978920,000000
MSFT 2022-04-04 310,089996 315,100006 309,720001 314,970001 24335868,000000
MSFT 2022-04-01 309,369995 310,130005 305,549988 309,420013 24115100,000000
MSFT 2022-03-31 313,899994 315,109985 308,019989 308,309998 33198856,000000
MSFT 2022-03-30 313,760010 315,940002 311,579987 313,859985 28163556,000000
MSFT 2022-03-29 313,910004 315,820007 309,049988 315,410004 30355710,000000
MSFT 2022-03-28 304,329987 310,769989 304,429993 310,700012 29518696,000000
MSFT 2022-03-25 305,230011 305,500000 299,290009 303,679993 22566452,000000
MSFT 2022-03-24 299,140015 304,200012 298,320007 304,100006 22702420,000000
MSFT 2022-03-23 300,510010 303,220001 297,730011 299,489990 25715376,000000
MSFT 2022-03-22 299,799988 305,000000 298,769989 304,059998 24942432,000000
MSFT 2022-03-21 298,890015 300,140015 294,899994 299,160004 28192844,000000
MSFT 2022-03-18 295,369995 301,000000 292,730011 300,429993 39978076,000000
MSFT 2022-03-17 293,290009 295,609985 289,380005 295,220001 30816632,000000
MSFT 2022-03-16 289,109985 294,570007 283,200012 294,390015 37716776,000000
MSFT 2022-03-15 280,350006 287,820007 278,730011 287,149994 33552432,000000
MSFT 2022-03-14 280,339996 285,399994 275,820007 276,440002 30660748,000000
MSFT 2022-03-11 287,959991 288,920013 279,429993 280,070007 27209330,000000
MSFT 2022-03-10 283,019989 286,589996 280,579987 285,589996 28668108,000000
MSFT 2022-03-09 283,440002 289,600006 280,790009 288,500000 35204480,000000
MSFT 2022-03-08 277,799988 283,959991 270,000000 275,850006 47949864,000000
MSFT 2022-03-07 288,529999 289,690002 278,570007 278,910004 42521556,000000
MSFT 2022-03-04 294,290009 295,640015 287,170013 289,859985 32336490,000000
MSFT 2022-03-03 302,890015 303,130005 294,049988 295,920013 27216410,000000
MSFT 2022-03-02 295,359985 301,470001 293,700012 300,190002 31155780,000000
MSFT 2022-03-01 296,399994 299,959991 292,170013 294,950012 31165992,000000
MSFT 2022-02-28 294,309998 299,140015 293,000000 298,790009 34577920,000000
MSFT 2022-02-25 295,140015 297,609985 291,649994 297,309998 32506192,000000
MSFT 2022-02-24 272,510010 295,140015 271,519989 294,589996 56876456,000000
MSFT 2022-02-23 290,179993 291,700012 280,100006 280,269989 37640068,000000
MSFT 2022-02-22 285,000000 291,519989 284,500000 287,720001 37372152,000000
MSFT 2022-02-18 293,049988 293,829987 286,299988 287,929993 34264008,000000
MSFT 2022-02-17 296,359985 296,799988 290,010010 290,730011 31879236,000000
MSFT 2022-02-16 298,359985 300,859985 293,679993 299,500000 29982120,000000
MSFT 2022-02-15 300,010010 300,799988 297,019989 300,470001 26773166,000000
MSFT 2022-02-14 293,769989 296,760010 291,350006 295,000000 36359488,000000
MSFT 2022-02-11 303,190002 304,290009 294,269989 295,040009 37307680,000000
MSFT 2022-02-10 304,040009 309,119995 300,700012 302,380005 44761708,000000
MSFT 2022-02-09 309,859985 311,929993 307,410004 311,209991 29416184,000000
MSFT 2022-02-08 301,250000 305,559998 299,950012 304,559998 26436104,000000
MSFT 2022-02-07 306,170013 307,839996 299,899994 300,950012 26906162,000000
MSFT 2022-02-04 300,209991 308,799988 299,970001 305,940002 34892320,000000
MSFT 2022-02-03 309,489990 311,230011 300,119995 301,250000 42609768,000000
MSFT 2022-02-02 309,630005 315,119995 308,880005 313,459991 36272508,000000
MSFT 2022-02-01 310,410004 310,600006 305,130005 308,760010 40388464,000000
MSFT 2022-01-31 308,950012 312,369995 306,369995 310,980011 45566416,000000
MSFT 2022-01-28 300,230011 308,480011 294,450012 308,260010 49743696,000000
MSFT 2022-01-27 302,660004 307,160004 297,940002 299,839996 53481316,000000
MSFT 2022-01-26 307,980011 308,500000 293,029999 296,709991 90214288,000000
MSFT 2022-01-25 291,519989 294,989990 285,179993 288,489990 64107656,000000
MSFT 2022-01-24 292,200012 297,109985 276,049988 296,369995 86035392,000000
MSFT 2022-01-21 302,679993 304,079987 295,609985 296,029999 55120532,000000
MSFT 2022-01-20 309,070007 311,649994 301,140015 301,600006 35027328,000000
MSFT 2022-01-19 306,290009 313,910004 302,700012 303,329987 45803012,000000
MSFT 2022-01-18 304,070007 309,769989 301,790009 302,649994 39641272,000000
MSFT 2022-01-14 304,250000 310,799988 303,750000 310,200012 39846456,000000
MSFT 2022-01-13 320,470001 320,850006 304,000000 304,799988 43141816,000000
MSFT 2022-01-12 319,670013 323,410004 317,089996 318,269989 32441986,000000
MSFT 2022-01-11 313,380005 316,609985 309,890015 314,980011 29386774,000000
MSFT 2022-01-10 309,480011 314,720001 304,690002 314,269989 42851044,000000
MSFT 2022-01-07 314,149994 316,489990 310,100006 314,040009 31088972,000000
MSFT 2022-01-06 313,149994 318,690002 311,500000 313,880005 39150816,000000
MSFT 2022-01-05 325,859985 326,070007 315,980011 316,380005 39568196,000000
MSFT 2022-01-04 334,829987 334,829987 326,119995 329,010010 32634636,000000
MSFT 2022-01-03 335,350006 337,890015 329,779999 334,750000 24445424,000000
MSFT 2021-12-31 338,510010 339,350006 335,850006 336,320007 17943888,000000
MSFT 2021-12-30 341,910004 343,130005 338,820007 339,320007 15957108,000000
MSFT 2021-12-29 341,299988 344,299988 339,700012 341,950012 15006655,000000
MSFT 2021-12-28 343,149994 343,809998 340,320007 341,250000 15485655,000000
MSFT 2021-12-27 335,459991 342,450012 335,429993 342,450012 19883226,000000
MSFT 2021-12-23 332,750000 336,390015 332,750000 334,690002 19106276,000000
MSFT 2021-12-22 328,299988 333,609985 325,750000 333,200012 24513384,000000
MSFT 2021-12-21 323,290009 327,730011 319,799988 327,290009 24740564,000000
MSFT 2021-12-20 320,049988 322,799988 317,570007 319,910004 28088190,000000
MSFT 2021-12-17 320,880005 324,910004 317,250000 323,799988 47546304,000000
MSFT 2021-12-16 335,709991 336,760010 323,019989 324,899994 35034788,000000
MSFT 2021-12-15 328,609985 335,190002 324,500000 334,649994 35253932,000000
MSFT 2021-12-14 333,220001 334,359985 324,109985 328,339996 43386372,000000
MSFT 2021-12-13 340,679993 343,790009 339,079987 339,399994 28509120,000000
MSFT 2021-12-10 334,980011 343,000000 334,799988 342,540009 35979832,000000
MSFT 2021-12-09 334,410004 336,489990 332,119995 333,100006 22214158,000000
MSFT 2021-12-08 335,309998 335,489990 330,799988 334,970001 23023956,000000
MSFT 2021-12-07 331,640015 335,799988 330,100006 334,920013 29468272,000000
MSFT 2021-12-06 323,950012 327,420013 319,230011 326,190002 29920304,000000
MSFT 2021-12-03 331,989990 332,700012 318,029999 323,010010 40852344,000000
MSFT 2021-12-02 330,299988 333,470001 327,820007 329,489990 28531094,000000
MSFT 2021-12-01 335,130005 339,279999 329,390015 330,079987 33301916,000000
MSFT 2021-11-30 335,320007 337,779999 329,000000 330,589996 35735904,000000
MSFT 2021-11-29 334,940002 339,029999 334,750000 336,630005 26460332,000000
MSFT 2021-11-26 334,350006 337,929993 328,130005 329,679993 23102760,000000
MSFT 2021-11-24 336,279999 338,160004 333,929993 337,910004 21269832,000000
MSFT 2021-11-23 337,049988 339,450012 333,559998 337,679993 30381508,000000
MSFT 2021-11-22 344,619995 349,670013 339,549988 339,829987 28480460,000000
MSFT 2021-11-19 342,640015 345,100006 342,250000 343,109985 20037356,000000
MSFT 2021-11-18 338,179993 342,450012 337,130005 341,269989 22371376,000000
MSFT 2021-11-17 338,940002 342,190002 338,059998 339,119995 18511464,000000
MSFT 2021-11-16 335,679993 340,670013 335,640015 339,510010 20241480,000000
MSFT 2021-11-15 337,540009 337,839996 334,029999 336,070007 15975249,000000
MSFT 2021-11-12 333,920013 337,220001 333,799988 336,720001 22341222,000000
MSFT 2021-11-11 331,250000 333,769989 331,000000 332,429993 14647814,000000
MSFT 2021-11-10 334,570007 334,630005 329,920013 330,799988 22666944,000000
MSFT 2021-11-09 337,109985 338,440002 334,529999 335,950012 18611494,000000
MSFT 2021-11-08 337,299988 337,609985 334,440002 336,989990 18555752,000000
MSFT 2021-11-05 338,510010 338,779999 334,420013 336,059998 21457172,000000
MSFT 2021-11-04 332,890015 336,540009 329,510010 336,440002 23974536,000000
MSFT 2021-11-03 333,899994 334,899994 330,649994 334,000000 21428120,000000
MSFT 2021-11-02 330,309998 333,440002 330,000000 333,130005 23788276,000000
MSFT 2021-11-01 331,359985 331,489990 326,369995 329,369995 26820292,000000
MSFT 2021-10-29 324,130005 332,000000 323,899994 331,619995 33620528,000000
MSFT 2021-10-28 324,329987 324,869995 321,359985 324,350006 26297944,000000
MSFT 2021-10-27 316,000000 326,100006 316,000000 323,170013 52304400,000000
MSFT 2021-10-26 311,000000 312,390015 308,600006 310,109985 25193824,000000
MSFT 2021-10-25 309,359985 309,380005 306,459991 308,130005 15863018,000000
MSFT 2021-10-22 310,399994 311,089996 307,799988 309,160004 15855608,000000
MSFT 2021-10-21 307,170013 311,019989 306,380005 310,760010 16847524,000000
MSFT 2021-10-20 309,209991 309,700012 306,109985 307,410004 16516297,000000
MSFT 2021-10-19 308,350006 309,299988 307,220001 308,230011 17555498,000000
MSFT 2021-10-18 303,570007 307,799988 302,690002 307,290009 22510048,000000
MSFT 2021-10-15 302,339996 304,450012 300,519989 304,209991 25384804,000000
MSFT 2021-10-14 299,209991 303,269989 297,829987 302,750000 24508980,000000
MSFT 2021-10-13 294,910004 297,279999 293,489990 296,309998 23072482,000000
MSFT 2021-10-12 295,339996 295,440002 292,350006 292,880005 17215596,000000
MSFT 2021-10-11 292,920013 297,839996 292,769989 294,230011 18055730,000000
MSFT 2021-10-08 296,220001 296,640015 293,769989 294,850006 16697017,000000
MSFT 2021-10-07 295,170013 296,640015 293,929993 294,850006 19608648,000000
MSFT 2021-10-06 285,779999 293,630005 285,510010 293,109985 26486196,000000
MSFT 2021-10-05 284,049988 290,399994 284,049988 288,760010 24614012,000000
MSFT 2021-10-04 287,399994 287,750000 280,250000 283,109985 30181888,000000
MSFT 2021-10-01 282,119995 289,980011 281,309998 289,100006 27421896,000000
MSFT 2021-09-30 285,709991 287,829987 281,619995 281,920013 30667324,000000
MSFT 2021-09-29 285,100006 286,769989 283,010010 284,000000 25051680,000000
MSFT 2021-09-28 289,799988 290,779999 282,750000 283,519989 41797792,000000
MSFT 2021-09-27 296,140015 296,470001 292,940002 294,170013 23532154,000000
MSFT 2021-09-24 298,230011 299,790009 296,929993 299,350006 14986636,000000
MSFT 2021-09-23 298,850006 300,899994 297,529999 299,559998 17411180,000000
MSFT 2021-09-22 296,730011 300,209991 294,510010 298,579987 26613156,000000
MSFT 2021-09-21 295,690002 297,540009 294,070007 294,799988 20742756,000000
MSFT 2021-09-20 296,329987 298,720001 289,519989 294,299988 37806548,000000
MSFT 2021-09-17 304,170013 304,500000 299,529999 299,869995 36827616,000000
MSFT 2021-09-16 303,760010 305,309998 300,760010 305,220001 19550816,000000
MSFT 2021-09-15 303,260010 305,320007 301,820007 304,820007 26259880,000000
MSFT 2021-09-14 299,559998 301,390015 298,100006 299,790009 20733156,000000
MSFT 2021-09-13 297,549988 298,529999 294,079987 296,989990 23652948,000000
MSFT 2021-09-10 298,420013 299,920013 295,390015 295,709991 18857282,000000
MSFT 2021-09-09 300,820007 302,140015 297,000000 297,250000 19872370,000000
MSFT 2021-09-08 299,779999 300,609985 297,470001 300,209991 14973729,000000
MSFT 2021-09-07 301,010010 301,019989 298,200012 300,179993 16901376,000000
MSFT 2021-09-03 300,989990 302,600006 300,260010 301,140015 14354024,000000
MSFT 2021-09-02 302,200012 303,359985 300,179993 301,149994 15649421,000000
MSFT 2021-09-01 302,859985 305,179993 301,489990 301,829987 17824036,000000
MSFT 2021-08-31 304,420013 304,420013 301,510010 301,880005 23556768,000000
MSFT 2021-08-30 301,109985 304,220001 301,059998 303,589996 15316376,000000
MSFT 2021-08-27 298,989990 300,850006 296,829987 299,720001 21874100,000000
MSFT 2021-08-26 300,989990 302,429993 298,959991 299,089996 17207680,000000
MSFT 2021-08-25 304,299988 304,589996 300,420013 302,010010 19267008,000000
MSFT 2021-08-24 305,019989 305,640015 302,010010 302,619995 16429561,000000
MSFT 2021-08-23 303,239990 305,399994 301,859985 304,649994 21935036,000000
MSFT 2021-08-20 299,720001 305,839996 298,079987 304,359985 39303516,000000
MSFT 2021-08-19 288,690002 297,470001 288,640015 296,769989 28687264,000000
MSFT 2021-08-18 292,040009 294,809998 290,269989 290,730011 21743484,000000
MSFT 2021-08-17 292,390015 293,429993 291,079987 293,079987 19880748,000000
MSFT 2021-08-16 293,190002 294,820007 290,019989 294,600006 22507152,000000
MSFT 2021-08-13 289,480011 292,899994 289,309998 292,850006 16905180,000000
MSFT 2021-08-12 286,630005 289,970001 286,339996 289,809998 14570391,000000
MSFT 2021-08-11 287,209991 288,660004 285,869995 286,950012 13207529,000000
MSFT 2021-08-10 288,799988 289,250000 285,209991 286,440002 16700414,000000
MSFT 2021-08-09 28975,000000 291,540009 287,809998 288,329987 13926901,000000
MSFT 2021-08-06 288,510010 289,500000 287,619995 289,459991 16433648,000000
MSFT 2021-08-05 286,880005 289,619995 286,100006 289,519989 13441534,000000
MSFT 2021-08-04 286,220001 287,589996 284,649994 286,510010 15965700,000000
MSFT 2021-08-03 285,420013 287,230011 284,000000 287,119995 17433976,000000
MSFT 2021-08-02 286,359985 286,760010 283,739990 284,820007 14930350,000000
MSFT 2021-07-30 285,170013 286,640015 283,910004 284,910004 19208372,000000
MSFT 2021-07-29 286,230011 288,619995 286,079987 286,500000 17765964,000000
MSFT 2021-07-28 288,989990 290,149994 283,829987 286,220001 33272580,000000
MSFT 2021-07-27 289,429993 289,570007 282,950012 286,540009 31794352,000000
MSFT 2021-07-26 289,000000 289,690002 286,640015 289,049988 21683284,000000
MSFT 2021-07-23 287,369995 289,989990 286,500000 289,670013 22365692,000000
MSFT 2021-07-22 283,839996 286,420013 283,420013 286,140015 21770108,000000
MSFT 2021-07-21 283,839996 286,299988 283,420013 286,160004 7012361,000000
MSFT 2021-07-20 278,029999 280,970001 276,260010 279,320007 26016988,000000
MSFT 2021-07-19 278,929993 280,369995 275,000000 277,010010 31055820,000000
MSFT 2021-07-16 282,070007 284,100006 279,480011 280,750000 25537050,000000
MSFT 2021-07-15 282,000000 282,510010 279,829987 281,029999 22442324,000000
MSFT 2021-07-14 282,350006 283,660004 280,549988 282,510010 22507766,000000
MSFT 2021-07-13 277,519989 282,850006 277,450012 280,980011 26100200,000000
MSFT 2021-07-12 279,160004 279,750000 276,579987 277,320007 16376943,000000
MSFT 2021-07-09 275,720001 278,000000 275,320007 277,940002 23916664,000000
MSFT 2021-07-08 276,899994 278,730011 274,869995 277,420013 23784944,000000
MSFT 2021-07-07 279,399994 280,690002 278,100006 279,929993 22239754,000000
MSFT 2021-07-06 278,029999 279,369995 274,329987 277,660004 26601736,000000
MSFT 2021-07-02 272,820007 277,989990 272,500000 277,649994 24477232,000000
MSFT 2021-07-01 269,609985 271,799988 269,609985 271,600006 15994697,000000
MSFT 2021-06-30 270,690002 271,350006 269,600006 270,899994 18782164,000000
MSFT 2021-06-29 268,859985 271,649994 267,980011 271,399994 18241840,000000
MSFT 2021-06-28 266,179993 268,899994 265,959991 268,720001 18592256,000000
MSFT 2021-06-25 266,230011 267,250000 264,760010 265,019989 25611112,000000
MSFT 2021-06-24 266,160004 267,850006 265,480011 266,690002 19523388,000000
MSFT 2021-06-23 265,989990 266,829987 264,429993 265,269989 18510256,000000
MSFT 2021-06-22 262,720001 265,790009 262,420013 265,510010 21034754,000000
MSFT 2021-06-21 259,820007 263,519989 257,920013 262,630005 24053720,000000
MSFT 2021-06-18 259,630005 262,290009 258,750000 259,429993 37045736,000000
MSFT 2021-06-17 256,070007 261,739990 256,010010 260,899994 25119370,000000
MSFT 2021-06-16 259,399994 260,579987 254,419998 257,380005 24790882,000000
MSFT 2021-06-15 259,769989 259,989990 257,679993 258,359985 18020632,000000
MSFT 2021-06-14 257,899994 259,899994 256,799988 259,890015 18169512,000000
MSFT 2021-06-11 257,980011 258,489990 256,609985 257,890015 18780112,000000
MSFT 2021-06-10 254,289993 257,459991 253,759995 257,239990 22924364,000000
MSFT 2021-06-09 253,809998 255,529999 253,210007 253,589996 17937634,000000
MSFT 2021-06-08 255,160004 256,010010 252,509995 252,570007 21225646,000000
MSFT 2021-06-07 249,979996 254,089996 249,809998 253,809998 22023140,000000
MSFT 2021-06-04 247,759995 251,649994 247,520004 250,789993 25028418,000000
MSFT 2021-06-03 245,220001 246,330002 243,000000 245,710007 23997060,000000
MSFT 2021-06-02 248,130005 249,259995 245,850006 247,300003 18963112,000000
MSFT 2021-06-01 251,229996 251,270004 246,979996 247,399994 21758932,000000
MSFT 2021-05-28 251,000000 252,080002 249,559998 249,679993 18274942,000000
MSFT 2021-05-27 251,169998 251,479996 249,250000 249,309998 24426200,000000
MSFT 2021-05-26 251,429993 252,940002 250,750000 251,490005 17771600,000000
MSFT 2021-05-25 251,770004 252,750000 250,820007 251,720001 17704300,000000
MSFT 2021-05-24 247,789993 251,160004 247,509995 250,779999 21411500,000000
MSFT 2021-05-21 247,570007 248,330002 244,740005 245,169998 21855500,000000
MSFT 2021-05-20 243,960007 247,949997 243,860001 246,479996 21800700,000000
MSFT 2021-05-19 239,309998 243,229996 238,600006 243,119995 25739800,000000
MSFT 2021-05-18 246,270004 246,410004 242,899994 242,520004 20168000,000000
MSFT 2021-05-17 246,550003 246,589996 243,520004 244,619995 24970200,000000
MSFT 2021-05-14 245,580002 249,179993 245,490005 247,580002 23868600,000000
MSFT 2021-05-13 241,800003 245,600006 241,419998 242,470001 29624300,000000
MSFT 2021-05-12 242,169998 244,380005 238,070007 238,449997 36684400,000000
MSFT 2021-05-11 244,550003 246,600006 242,570007 245,660004 33641600,000000
MSFT 2021-05-10 250,869995 251,729996 247,119995 246,610001 29299900,000000
MSFT 2021-05-07 252,149994 254,300003 251,169998 251,880005 27010100,000000
MSFT 2021-05-06 246,449997 249,860001 244,690002 249,149994 26491100,000000
MSFT 2021-05-05 249,059998 249,500000 245,820007 245,899994 21901300,000000
MSFT 2021-05-04 250,970001 251,210007 245,759995 247,220001 32756100,000000
MSFT 2021-05-03 253,399994 254,350006 251,119995 251,279999 19626600,000000
MSFT 2021-04-30 249,740005 253,080002 249,600006 251,600006 30929200,000000
MSFT 2021-04-29 255,460007 256,100006 249,000000 251,929993 40589000,000000
MSFT 2021-04-28 256,079987 256,540009 252,949997 253,970001 46903100,000000
MSFT 2021-04-27 261,579987 263,190002 260,119995 261,369995 31014200,000000
MSFT 2021-04-26 261,660004 262,440002 260,170013 260,950012 19763300,000000
MSFT 2021-04-23 257,880005 261,510010 257,269989 260,549988 21462600,000000
MSFT 2021-04-22 260,209991 261,779999 255,639999 256,579987 25606200,000000
MSFT 2021-04-21 258,940002 260,679993 257,250000 259,980011 24030400,000000
MSFT 2021-04-20 257,820007 260,200012 256,839996 257,670013 19722900,000000
MSFT 2021-04-19 260,190002 261,480011 257,820007 258,140015 23209300,000000
MSFT 2021-04-16 259,470001 261,000000 257,600006 260,140015 24878600,000000
MSFT 2021-04-15 257,929993 259,929993 257,730011 258,899994 25627500,000000
MSFT 2021-04-14 257,480011 258,829987 255,160004 255,000000 23070900,000000
MSFT 2021-04-13 257,260010 259,190002 256,829987 257,890015 23837500,000000
MSFT 2021-04-12 254,710007 257,670013 254,619995 255,320007 27148700,000000
MSFT 2021-04-09 252,869995 255,990005 252,440002 255,259995 24326800,000000
MSFT 2021-04-08 252,770004 254,139999 252,000000 252,669998 23625200,000000
MSFT 2021-04-07 247,809998 250,929993 247,190002 249,320007 22719800,000000
MSFT 2021-04-06 247,610001 249,399994 246,880005 247,289993 22931900,000000
MSFT 2021-04-05 242,759995 249,960007 242,699997 248,500000 36910600,000000
MSFT 2021-04-01 238,470001 242,839996 238,050003 241,789993 30338000,000000
MSFT 2021-03-31 232,910004 239,100006 232,389999 235,229996 43623500,000000
MSFT 2021-03-30 233,529999 233,850006 231,100006 231,320007 24792000,000000
MSFT 2021-03-29 236,589996 236,800003 231,880005 234,699997 25227500,000000
MSFT 2021-03-26 231,550003 236,710007 231,550003 235,940002 25479900,000000
MSFT 2021-03-25 235,300003 236,940002 231,570007 231,800003 34061900,000000
MSFT 2021-03-24 237,850006 238,000000 235,320007 234,919998 25620100,000000
MSFT 2021-03-23 237,490005 241,050003 237,070007 237,029999 31638400,000000
MSFT 2021-03-22 230,270004 236,899994 230,139999 235,449997 30127000,000000
MSFT 2021-03-19 231,020004 232,470001 229,350006 229,820007 46430700,000000
MSFT 2021-03-18 232,559998 234,190002 230,330002 230,190002 34833000,000000
MSFT 2021-03-17 236,149994 238,550003 233,229996 236,490005 29562100,000000
MSFT 2021-03-16 236,279999 240,059998 235,940002 237,160004 28092200,000000
MSFT 2021-03-15 234,960007 235,190002 231,809998 234,270004 26034900,000000
MSFT 2021-03-12 234,009995 235,820007 233,229996 235,210007 22653700,000000
MSFT 2021-03-11 234,960007 239,169998 234,309998 236,580002 29907600,000000
MSFT 2021-03-10 237,000000 237,000000 232,039993 231,880005 29746800,000000
MSFT 2021-03-09 232,880005 235,380005 231,669998 233,240005 33080500,000000
MSFT 2021-03-08 231,369995 233,369995 227,130005 226,869995 35267400,000000
MSFT 2021-03-05 229,520004 233,270004 226,460007 231,070007 41872800,000000
MSFT 2021-03-04 226,740005 232,490005 224,259995 226,210007 44727800,000000
MSFT 2021-03-03 232,160004 233,580002 227,259995 227,039993 34029500,000000
MSFT 2021-03-02 237,009995 237,300003 233,449997 233,330002 22812500,000000
MSFT 2021-03-01 235,899994 237,470001 233,149994 236,389999 25324000,000000
MSFT 2021-02-26 231,529999 235,369995 229,539993 231,839996 37819200,000000
MSFT 2021-02-25 232,080002 234,589996 227,880005 228,460007 39542200,000000
MSFT 2021-02-24 230,009995 235,199997 229,000000 234,009995 26339700,000000
MSFT 2021-02-23 230,330002 234,830002 228,729996 232,729996 30228700,000000
MSFT 2021-02-22 237,419998 237,929993 232,399994 233,970001 36446900,000000
MSFT 2021-02-19 243,750000 243,860001 240,179993 240,410004 25262600,000000
MSFT 2021-02-18 241,800003 243,929993 240,860001 243,229996 16925600,000000
MSFT 2021-02-17 241,320007 244,309998 240,940002 243,639999 21653500,000000
MSFT 2021-02-16 245,029999 246,130005 242,919998 242,580002 26728500,000000
MSFT 2021-02-12 243,929993 245,300003 242,729996 243,860001 16561100,000000
MSFT 2021-02-11 244,779999 245,149994 242,149994 243,369995 15751100,000000
MSFT 2021-02-10 245,000000 245,919998 240,889999 241,699997 22186700,000000
MSFT 2021-02-09 241,869995 244,759995 241,380005 242,649994 23565000,000000
MSFT 2021-02-08 243,149994 243,679993 240,809998 241,360001 22211900,000000
MSFT 2021-02-05 242,229996 243,279999 240,419998 241,089996 18054800,000000
MSFT 2021-02-04 242,660004 243,240005 240,369995 240,899994 25296100,000000
MSFT 2021-02-03 239,570007 245,089996 239,259995 241,880005 27158100,000000
MSFT 2021-02-02 241,300003 242,309998 238,690002 238,410004 25916300,000000
MSFT 2021-02-01 235,059998 242,500000 232,429993 238,550003 33314200,000000
MSFT 2021-01-29 235,990005 238,020004 231,350006 230,889999 42503100,000000
MSFT 2021-01-28 235,610001 242,639999 235,089996 237,830002 49111200,000000
MSFT 2021-01-27 238,000000 240,440002 230,139999 231,830002 69870600,000000
MSFT 2021-01-26 231,860001 234,179993 230,080002 231,259995 49169600,000000
MSFT 2021-01-25 229,119995 229,779999 224,220001 228,470001 33152100,000000
MSFT 2021-01-22 227,080002 230,070007 225,800003 224,910004 30172700,000000
MSFT 2021-01-21 224,699997 226,300003 222,419998 223,940002 30709400,000000
MSFT 2021-01-20 217,699997 225,789993 217,289993 223,309998 37777300,000000
MSFT 2021-01-19 213,750000 216,979996 212,630005 215,449997 30480900,000000
MSFT 2021-01-15 213,520004 214,509995 212,029999 211,669998 31746500,000000
MSFT 2021-01-14 215,910004 217,460007 212,740005 212,039993 29480800,000000
MSFT 2021-01-13 214,020004 216,759995 213,929993 215,350006 20087100,000000
MSFT 2021-01-12 216,500000 217,100006 213,320007 213,940002 23249300,000000
MSFT 2021-01-11 218,470001 218,910004 216,729996 216,490005 23031300,000000
MSFT 2021-01-08 218,679993 220,580002 217,029999 218,610001 22956200,000000
MSFT 2021-01-07 214,039993 219,339996 213,710007 217,289993 27694500,000000
MSFT 2021-01-06 212,169998 216,490005 211,940002 211,270004 35930700,000000
MSFT 2021-01-05 217,259995 218,520004 215,699997 216,899994 23823000,000000
MSFT 2021-01-04 222,529999 223,000000 214,809998 216,690002 37130100,000000
MSFT 2020-12-31 221,699997 223,000000 219,679993 221,399994 20942100,000000
MSFT 2020-12-30 225,229996 225,630005 221,470001 220,660004 20272300,000000
MSFT 2020-12-29 226,309998 227,179993 223,580002 223,119995 17403200,000000
MSFT 2020-12-28 224,449997 226,029999 223,020004 223,929993 17933500,000000
MSFT 2020-12-24 221,419998 223,610001 221,199997 221,729996 10550600,000000
MSFT 2020-12-23 223,110001 223,559998 220,800003 220,000000 18699600,000000
MSFT 2020-12-22 222,690002 225,630005 221,850006 222,910004 22612200,000000
MSFT 2020-12-21 217,550003 224,000000 217,279999 221,570007 37181900,000000
MSFT 2020-12-18 218,589996 219,690002 216,020004 217,589996 63354900,000000
MSFT 2020-12-17 219,869995 220,889999 217,919998 218,410004 32515800,000000
MSFT 2020-12-16 214,750000 220,110001 214,720001 218,270004 35023300,000000
MSFT 2020-12-15 215,169998 215,419998 212,240005 213,149994 27000600,000000
MSFT 2020-12-14 213,100006 216,210007 212,880005 213,220001 28798400,000000
MSFT 2020-12-11 210,050003 213,320007 209,110001 212,279999 30979400,000000
MSFT 2020-12-10 211,770004 213,080002 210,360001 209,550003 26733300,000000
MSFT 2020-12-09 215,160004 215,229996 211,210007 210,830002 32440600,000000
MSFT 2020-12-08 213,970001 216,949997 212,889999 215,020004 23284100,000000
MSFT 2020-12-07 214,369995 215,539993 212,990005 213,309998 24620000,000000
MSFT 2020-12-04 214,220001 215,380005 213,179993 213,369995 24666000,000000
MSFT 2020-12-03 214,610001 216,380005 213,649994 213,259995 25120900,000000
MSFT 2020-12-02 214,880005 215,470001 212,800003 214,380005 23724500,000000
MSFT 2020-12-01 214,509995 217,320007 213,350006 215,220001 30904500,000000
MSFT 2020-11-30 214,100006 214,759995 210,839996 213,089996 33064800,000000
MSFT 2020-11-27 214,850006 216,270004 214,039993 214,240005 14512200,000000
MSFT 2020-11-25 215,110001 215,289993 212,460007 212,889999 21012900,000000
MSFT 2020-11-24 209,589996 214,250000 208,860001 212,880005 33979700,000000
MSFT 2020-11-23 210,949997 212,289993 208,160004 209,139999 25683500,000000
MSFT 2020-11-20 212,199997 213,289993 210,000000 209,419998 22843100,000000
MSFT 2020-11-19 211,380005 213,029999 209,929993 211,440002 24792700,000000
MSFT 2020-11-18 213,649994 215,169998 210,929993 210,110001 28372800,000000
MSFT 2020-11-17 216,100006 217,679993 214,080002 212,919998 24154100,000000
MSFT 2020-11-16 214,869995 217,740005 214,520004 215,669998 24953300,000000
MSFT 2020-11-13 216,360001 217,419998 214,160004 214,949997 18621100,000000
MSFT 2020-11-12 217,210007 219,110001 214,460007 213,889999 21593900,000000
MSFT 2020-11-11 212,389999 218,039993 212,199997 214,990005 29440800,000000
MSFT 2020-11-10 214,500000 216,500000 209,720001 209,490005 44045100,000000
MSFT 2020-11-09 224,440002 228,119995 217,880005 216,820007 44395000,000000
MSFT 2020-11-06 222,259995 224,360001 218,029999 222,110001 25231900,000000
MSFT 2020-11-05 222,039993 224,119995 221,149994 221,679993 36080100,000000
MSFT 2020-11-04 214,020004 218,320007 212,419998 214,830002 42311800,000000
MSFT 2020-11-03 203,889999 208,119995 203,119995 204,940002 27512000,000000
MSFT 2020-11-02 204,289993 205,279999 200,119995 200,869995 30842200,000000
MSFT 2020-10-30 203,500000 204,289993 199,619995 201,009995 36953700,000000
MSFT 2020-10-29 204,070007 207,360001 203,369995 203,250000 31432600,000000
MSFT 2020-10-28 207,669998 208,839996 202,100006 201,220001 51195600,000000
MSFT 2020-10-27 211,589996 214,669998 210,330002 211,720001 36700300,000000
MSFT 2020-10-26 213,850006 216,339996 208,100006 208,570007 37111600,000000
MSFT 2020-10-23 215,029999 216,279999 213,160004 214,669998 18879600,000000
MSFT 2020-10-22 213,929993 216,059998 211,699997 213,339996 22351500,000000
MSFT 2020-10-21 213,119995 216,919998 213,119995 213,250000 22724900,000000
MSFT 2020-10-20 215,800003 217,369995 213,089996 213,110001 22753500,000000
MSFT 2020-10-19 220,419998 222,300003 213,720001 212,679993 27625800,000000
MSFT 2020-10-16 220,149994 222,289993 219,320007 218,080002 26057900,000000
MSFT 2020-10-15 217,100006 220,360001 216,009995 218,080002 22733100,000000
MSFT 2020-10-14 223,000000 224,220001 219,130005 219,270004 23421700,000000
MSFT 2020-10-13 222,720001 225,210007 220,429993 221,259995 28950800,000000
MSFT 2020-10-12 218,789993 223,860001 216,809998 219,809998 40461400,000000
MSFT 2020-10-09 211,229996 215,860001 211,229996 214,259995 26458000,000000
MSFT 2020-10-08 210,509995 211,190002 208,320007 209,059998 19925800,000000
MSFT 2020-10-07 207,059998 210,110001 206,720001 208,320007 25681100,000000
MSFT 2020-10-06 208,820007 210,179993 204,820007 204,429993 28554300,000000
MSFT 2020-10-05 207,220001 210,410004 206,979996 208,869995 21331600,000000
MSFT 2020-10-02 208,000000 210,990005 205,539993 204,710007 33154800,000000
MSFT 2020-10-01 213,490005 213,990005 211,320007 210,929993 27158400,000000
MSFT 2020-09-30 207,729996 211,979996 206,539993 208,820007 33829100,000000
MSFT 2020-09-29 209,350006 210,070007 206,809998 205,770004 24221900,000000
MSFT 2020-09-28 210,880005 212,570007 208,059998 207,929993 32004900,000000
MSFT 2020-09-25 203,550003 209,039993 202,539993 206,320007 29437300,000000
MSFT 2020-09-24 199,850006 205,570007 199,199997 201,729996 31202500,000000
MSFT 2020-09-23 207,899994 208,100006 200,029999 199,149994 30803800,000000
MSFT 2020-09-22 205,059998 208,100006 202,080002 205,929993 33517100,000000
MSFT 2020-09-21 197,190002 202,710007 196,380005 201,080002 39839700,000000
MSFT 2020-09-18 202,800003 203,649994 196,250000 198,949997 55225300,000000
MSFT 2020-09-17 200,050003 204,330002 199,960007 201,449997 34011300,000000
MSFT 2020-09-16 210,619995 210,649994 204,639999 203,570007 26328100,000000
MSFT 2020-09-15 208,419998 209,779999 206,929993 207,279999 21823900,000000
MSFT 2020-09-14 204,240005 209,199997 204,029999 203,929993 30375800,000000
MSFT 2020-09-11 207,199997 208,630005 201,240005 202,559998 33620100,000000
MSFT 2020-09-10 213,399994 214,740005 204,110001 203,889999 35461500,000000
MSFT 2020-09-09 207,600006 214,839996 206,699997 209,770004 45679000,000000
MSFT 2020-09-08 206,500000 210,029999 202,199997 201,199997 52924300,000000
MSFT 2020-09-04 215,100006 218,360001 205,190002 212,710007 59664100,000000
MSFT 2020-09-03 229,270004 229,309998 214,960007 215,740005 58400300,000000
MSFT 2020-09-02 227,970001 232,860001 227,350006 229,979996 34080800,000000
MSFT 2020-09-01 225,509995 227,449997 224,429993 225,630005 25725500,000000
MSFT 2020-08-31 227,000000 228,699997 224,309998 223,910004 28774200,000000
MSFT 2020-08-28 228,179993 230,639999 226,580002 227,259995 26292900,000000
MSFT 2020-08-27 222,889999 231,149994 219,399994 224,949997 57602200,000000
MSFT 2020-08-26 217,880005 222,089996 217,360001 219,559998 39600800,000000
MSFT 2020-08-25 213,100006 216,610001 213,100006 214,910004 23043700,000000
MSFT 2020-08-24 214,789993 215,520004 212,429993 212,149994 25460100,000000
MSFT 2020-08-21 213,860001 216,250000 212,850006 211,490005 36249300,000000
MSFT 2020-08-20 209,539993 215,000000 208,910004 213,039993 26981500,000000
MSFT 2020-08-19 211,490005 212,100006 209,250000 208,190002 27627600,000000
MSFT 2020-08-18 210,529999 212,360001 209,210007 209,460007 21336200,000000
MSFT 2020-08-17 209,600006 211,190002 208,919998 208,259995 20184800,000000
MSFT 2020-08-14 208,759995 209,589996 207,509995 206,899994 17958900,000000
MSFT 2020-08-13 209,440002 211,350006 208,149994 206,699997 22588900,000000
MSFT 2020-08-12 205,289993 210,279999 204,750000 207,179993 28013100,000000
MSFT 2020-08-11 207,160004 207,649994 203,139999 201,429993 36446500,000000
MSFT 2020-08-10 211,669998 211,880005 206,350006 206,250000 36716500,000000
MSFT 2020-08-07 214,850006 215,699997 210,929993 210,440002 27820400,000000
MSFT 2020-08-06 212,339996 216,369995 211,550003 214,279999 32656800,000000
MSFT 2020-08-05 214,899994 215,000000 211,570007 210,899994 28806400,000000
MSFT 2020-08-04 214,169998 214,770004 210,309998 211,240005 49280100,000000
MSFT 2020-08-03 211,520004 217,639999 210,440002 214,460007 78983000,000000
MSFT 2020-07-31 204,399994 205,100006 199,009995 203,039993 51044000,000000
MSFT 2020-07-30 201,000000 204,460007 199,570007 201,940002 25079600,000000
MSFT 2020-07-29 202,500000 204,649994 202,009995 202,100006 19632600,000000
MSFT 2020-07-28 203,610001 204,699997 201,740005 200,080002 23251400,000000
MSFT 2020-07-27 201,470001 203,970001 200,860001 201,899994 30160900,000000
MSFT 2020-07-24 200,419998 202,860001 197,509995 199,369995 39827000,000000
MSFT 2020-07-23 207,190002 210,919998 202,149994 200,600006 67457000,000000
MSFT 2020-07-22 209,199997 212,300003 208,389999 209,720001 49605700,000000
MSFT 2020-07-21 213,660004 213,940002 208,029999 206,750000 37990400,000000
MSFT 2020-07-20 205,000000 212,300003 203,009995 209,570007 36884800,000000
MSFT 2020-07-17 204,470001 205,039993 201,389999 200,929993 31635300,000000
MSFT 2020-07-16 205,399994 205,699997 202,309998 201,960007 29940700,000000
MSFT 2020-07-15 209,559998 211,330002 205,029999 206,039993 32179400,000000
MSFT 2020-07-14 206,130005 208,850006 202,029999 206,350006 37591800,000000
MSFT 2020-07-13 214,479996 215,800003 206,500000 205,080002 38135600,000000
MSFT 2020-07-10 213,619995 214,080002 211,080002 211,619995 26177600,000000
MSFT 2020-07-09 216,330002 216,380005 211,470001 212,259995 33121700,000000
MSFT 2020-07-08 210,070007 213,259995 208,690002 210,789993 33600000,000000
MSFT 2020-07-07 210,449997 214,669998 207,990005 206,250000 33600700,000000
MSFT 2020-07-06 208,830002 211,130005 208,089996 208,679993 31897600,000000
MSFT 2020-07-02 205,679993 208,020004 205,000000 204,279999 29315800,000000
MSFT 2020-07-01 203,139999 206,350006 201,770004 202,740005 32061200,000000
MSFT 2020-06-30 197,880005 204,399994 197,740005 201,559998 34310300,000000
MSFT 2020-06-29 195,779999 198,529999 193,550003 196,539993 26701600,000000
MSFT 2020-06-26 199,729996 199,889999 194,880005 194,449997 54675800,000000
MSFT 2020-06-25 197,800003 200,610001 195,470001 198,419998 27803900,000000
MSFT 2020-06-24 201,600006 203,250000 196,559998 195,940002 36740600,000000
MSFT 2020-06-23 202,089996 203,949997 201,429993 199,970001 30917400,000000
MSFT 2020-06-22 195,789993 200,759995 195,229996 198,649994 32818900,000000
MSFT 2020-06-19 198,589996 199,289993 194,369995 193,279999 44441100,000000
MSFT 2020-06-18 194,000000 196,490005 194,000000 194,440002 23061600,000000
MSFT 2020-06-17 195,029999 196,320007 193,690002 192,380005 25687800,000000
MSFT 2020-06-16 192,889999 195,580002 191,460007 191,710007 42556700,000000
MSFT 2020-06-15 184,580002 190,820007 184,009995 187,130005 32770200,000000
MSFT 2020-06-12 190,539993 191,720001 185,179993 185,940002 43373600,000000
MSFT 2020-06-11 193,130005 195,759995 186,070007 184,479996 52854700,000000
MSFT 2020-06-10 191,130005 198,520004 191,009995 194,949997 43872300,000000
MSFT 2020-06-09 188,000000 190,699997 187,259995 187,979996 29783900,000000
MSFT 2020-06-08 185,940002 188,550003 184,440002 186,550003 33211600,000000
MSFT 2020-06-05 182,619995 187,729996 182,009995 185,399994 39893600,000000
MSFT 2020-06-04 184,300003 185,839996 182,300003 181,169998 28761800,000000
MSFT 2020-06-03 184,820007 185,940002 183,580002 183,580002 27311000,000000
MSFT 2020-06-02 184,250000 185,000000 181,350006 183,139999 30794600,000000
MSFT 2020-06-01 182,539993 183,000000 181,460007 181,080002 22622400,000000
NEM 2022-06-27 64,089996 64,400002 63,255001 63,830002 7195725,000000
NEM 2022-06-24 62,880001 64,396698 61,880001 64,180000 7670314,000000
NEM 2022-06-23 64,559998 65,440002 62,130001 62,860001 6694082,000000
NEM 2022-06-22 65,000000 66,239998 64,540001 64,580002 5260470,000000
NEM 2022-06-21 64,190002 65,721100 63,680000 65,169998 7697752,000000
NEM 2022-06-17 64,669998 64,669998 62,869999 63,759998 11358903,000000
NEM 2022-06-16 62,070000 65,035004 61,919998 64,709999 8064359,000000
NEM 2022-06-15 64,260002 64,349998 61,299999 62,680000 6262913,000000
NEM 2022-06-14 64,839996 64,849998 62,520901 63,090000 4672241,000000
NEM 2022-06-13 65,080002 66,415001 64,150002 64,650002 8117336,000000
NEM 2022-06-10 63,599998 67,470001 62,799999 66,849998 7317594,000000
NEM 2022-06-09 66,809998 66,959702 64,470001 64,580002 5936566,000000
NEM 2022-06-08 67,919998 68,230003 67,059998 67,169998 4063714,000000
NEM 2022-06-07 67,660004 68,565002 67,320000 68,379997 3347036,000000
NEM 2022-06-06 68,180000 68,389999 67,089996 67,860001 3477006,000000
NEM 2022-06-03 68,000000 68,910004 67,629997 67,820000 3578818,000000
NEM 2022-06-02 68,400002 69,410004 68,019997 68,790001 4423633,000000
NEM 2022-06-01 67,989998 67,989998 66,629997 67,269997 4633600,000000
NEM 2022-05-31 68,949997 69,879997 67,230003 67,849998 8247023,000000
NEM 2022-05-27 69,629997 69,669998 67,989998 68,709999 4517634,000000
NEM 2022-05-26 69,500000 70,150002 68,459999 68,709999 5303182,000000
NEM 2022-05-25 68,169998 70,080002 68,169998 69,540001 8486913,000000
NEM 2022-05-24 68,169998 69,209999 68,169998 69,040001 3136967,000000
NEM 2022-05-23 68,339996 68,620003 66,830002 67,430000 5417397,000000
NEM 2022-05-20 66,599998 67,260002 65,510002 67,190002 6131024,000000
NEM 2022-05-19 65,180000 66,430000 65,019997 66,110001 7863965,000000
NEM 2022-05-18 65,360001 65,559998 63,680000 63,880001 5246054,000000
NEM 2022-05-17 66,800003 66,800003 64,949997 65,500000 4289478,000000
NEM 2022-05-13 65,080002 65,900002 64,510002 65,250000 6361998,000000
NEM 2022-05-12 66,559998 67,989998 64,320000 65,349998 9668607,000000
NEM 2022-05-11 69,269997 69,930000 68,099998 68,419998 5510235,000000
NEM 2022-05-10 69,709999 70,559998 67,400002 68,269997 6839396,000000
NEM 2022-05-09 71,120003 71,500000 68,800003 68,919998 7391979,000000
NEM 2022-05-06 71,830002 73,180000 71,610001 72,870003 4686731,000000
NEM 2022-05-05 74,260002 74,370003 70,889999 72,339996 5262601,000000
NEM 2022-05-04 72,669998 73,589996 71,540001 73,389999 5909715,000000
NEM 2022-05-03 72,849998 73,970001 72,169998 72,239998 4868598,000000
NEM 2022-05-02 71,199997 72,629997 70,349998 72,309998 5837583,000000
NEM 2022-04-29 74,110001 74,989998 72,739998 72,849998 5658101,000000
NEM 2022-04-27 72,610001 73,690002 71,970001 72,129997 4345930,000000
NEM 2022-04-26 73,029999 73,940002 72,120003 72,129997 4613393,000000
NEM 2022-04-25 71,050003 74,019997 70,919998 72,610001 8435980,000000
NEM 2022-04-22 71,230003 75,660004 70,599998 74,519997 10818684,000000
NEM 2022-04-21 81,220001 81,400002 76,110001 77,059998 14612312,000000
NEM 2022-04-20 82,370003 83,040001 81,150002 82,589996 6486659,000000
NEM 2022-04-19 83,809998 84,820000 82,650002 82,860001 5820939,000000
NEM 2022-04-18 85,550003 86,360001 85,139999 85,419998 5506420,000000
NEM 2022-04-14 83,739998 85,290001 83,489998 84,769997 5495451,000000
NEM 2022-04-13 83,300003 84,320000 82,610001 84,300003 6142608,000000
NEM 2022-04-12 82,220001 83,739998 81,540001 82,500000 4789644,000000
NEM 2022-04-11 83,250000 83,910004 80,320000 81,339996 5228943,000000
NEM 2022-04-08 81,919998 82,639999 81,389999 82,120003 3993985,000000
NEM 2022-04-07 79,870003 81,610001 79,519997 81,029999 5817719,000000
NEM 2022-04-06 80,430000 81,379997 79,160004 79,540001 6664069,000000
NEM 2022-04-05 81,370003 82,779999 79,389999 79,860001 7524385,000000
NEM 2022-04-04 83,510002 83,720001 79,830002 81,250000 6868401,000000
NEM 2022-04-01 78,790001 83,019997 78,739998 82,779999 7477795,000000
NEM 2022-03-31 79,879997 81,139999 79,449997 79,449997 6687129,000000
NEM 2022-03-30 78,790001 80,199997 78,720001 79,959999 4847738,000000
NEM 2022-03-29 75,769997 78,580002 75,129997 78,550003 6488918,000000
NEM 2022-03-28 77,860001 78,870003 77,779999 78,139999 4895592,000000
NEM 2022-03-25 77,419998 79,000000 77,190002 78,949997 3739554,000000
NEM 2022-03-24 79,489998 80,220001 77,900002 78,230003 7086694,000000
NEM 2022-03-23 76,510002 78,919998 76,320000 78,910004 8084571,000000
NEM 2022-03-22 76,510002 76,709999 74,660004 76,029999 5913928,000000
NEM 2022-03-21 74,790001 77,349998 74,709999 76,300003 6995911,000000
NEM 2022-03-18 72,970001 74,389999 72,470001 73,959999 24947528,000000
NEM 2022-03-17 73,320000 74,580002 72,839996 73,309998 8143132,000000
NEM 2022-03-16 73,059998 73,389999 70,910004 72,610001 9335881,000000
NEM 2022-03-15 72,110001 74,449997 71,800003 73,370003 9463930,000000
NEM 2022-03-14 74,660004 74,860001 72,370003 73,739998 10186045,000000
NEM 2022-03-11 75,360001 77,589996 75,099998 76,889999 6636665,000000
NEM 2022-03-10 77,019997 78,989998 76,410004 77,279999 9472794,000000
NEM 2022-03-09 73,980003 76,160004 72,800003 75,970001 10743507,000000
NEM 2022-03-08 78,000000 80,730003 76,589996 77,610001 16521969,000000
NEM 2022-03-07 74,419998 78,070000 73,519997 77,849998 14241553,000000
NEM 2022-03-04 70,820000 74,669998 70,639999 74,279999 12707839,000000
NEM 2022-03-03 69,660004 70,809998 69,510002 70,680000 8630501,000000
NEM 2022-03-02 67,669998 70,000000 67,230003 69,790001 10657531,000000
NEM 2022-03-01 66,940002 69,139999 66,769997 69,010002 9743460,000000
NEM 2022-02-28 68,290001 68,400002 65,690002 66,199997 12147367,000000
NEM 2022-02-25 65,959999 68,410004 65,730003 67,900002 9216235,000000
NEM 2022-02-24 70,339996 70,360001 65,419998 66,720001 14036814,000000
NEM 2022-02-23 67,000000 68,570000 66,709999 68,250000 9263742,000000
NEM 2022-02-22 68,000000 68,309998 66,559998 67,169998 8549783,000000
NEM 2022-02-18 67,410004 68,110001 66,680000 67,669998 9125357,000000
NEM 2022-02-17 65,220001 68,010002 64,629997 67,750000 13630977,000000
NEM 2022-02-16 63,660000 64,760002 63,650002 64,279999 5867771,000000
NEM 2022-02-15 62,869999 63,430000 62,270000 63,279999 6125549,000000
NEM 2022-02-14 64,169998 64,820000 63,310001 64,349998 7367064,000000
NEM 2022-02-11 60,580002 64,279999 60,310001 63,860001 9719518,000000
NEM 2022-02-10 62,869999 63,209999 60,349998 60,529999 8013718,000000
NEM 2022-02-09 62,959999 63,630001 62,720001 63,150002 4787896,000000
NEM 2022-02-08 63,380001 63,650002 62,900002 63,560001 5751266,000000
NEM 2022-02-07 61,450001 63,509998 60,919998 63,369999 9111599,000000
NEM 2022-02-04 61,270000 61,750000 60,930000 60,930000 5352197,000000
NEM 2022-02-03 62,040001 62,330002 61,130001 61,799999 4062253,000000
NEM 2022-02-02 61,150002 62,660000 61,060001 62,110001 5247947,000000
NEM 2022-02-01 61,669998 62,000000 60,889999 61,330002 5224669,000000
NEM 2022-01-31 60,000000 61,310001 59,840000 61,169998 6100444,000000
NEM 2022-01-28 60,029999 60,209999 58,939999 59,860001 6999319,000000
NEM 2022-01-27 60,980000 62,480000 60,099998 60,660000 8118544,000000
NEM 2022-01-26 62,590000 63,919998 61,240002 61,689999 7005485,000000
NEM 2022-01-25 62,720001 63,580002 62,070000 63,290001 5671473,000000
NEM 2022-01-24 62,009998 63,209999 61,040001 63,080002 8734173,000000
NEM 2022-01-21 64,209999 64,250000 62,310001 63,090000 9310196,000000
NEM 2022-01-20 64,660004 65,489998 63,709999 63,840000 10531649,000000
NEM 2022-01-19 62,000000 65,230003 61,919998 64,949997 14703341,000000
NEM 2022-01-18 60,919998 61,290001 60,349998 61,250000 4766752,000000
NEM 2022-01-14 61,340000 61,400002 60,459999 61,220001 5175364,000000
NEM 2022-01-13 61,470001 61,860001 61,220001 61,320000 4824234,000000
NEM 2022-01-12 61,000000 61,580002 60,459999 61,520000 3973050,000000
NEM 2022-01-11 60,430000 60,950001 59,860001 60,910000 5224100,000000
NEM 2022-01-10 59,209999 60,529999 58,939999 60,430000 4956827,000000
NEM 2022-01-07 59,439999 59,669998 58,790001 59,430000 5395870,000000
NEM 2022-01-06 59,349998 59,590000 57,880001 58,669998 8325443,000000
NEM 2022-01-05 61,139999 61,740002 60,279999 60,330002 6593837,000000
NEM 2022-01-04 61,139999 61,660000 60,290001 60,430000 7220491,000000
NEM 2022-01-03 61,169998 61,750000 60,900002 60,980000 5908013,000000
NEM 2021-12-31 62,040001 62,169998 61,320000 62,020000 4406871,000000
NEM 2021-12-30 60,779999 61,660000 60,759998 61,590000 4064531,000000
NEM 2021-12-29 59,750000 61,080002 59,650002 60,619999 3970604,000000
NEM 2021-12-28 60,139999 60,980000 59,950001 60,290001 4647349,000000
NEM 2021-12-27 59,279999 60,310001 59,090000 60,180000 6226746,000000
NEM 2021-12-23 58,110001 59,720001 58,110001 59,529999 5831423,000000
NEM 2021-12-22 58,110001 58,650002 57,150002 58,500000 6173339,000000
NEM 2021-12-21 58,970001 59,099998 57,740002 58,180000 4715159,000000
NEM 2021-12-20 58,700001 58,980000 58,090000 58,709999 4911945,000000
NEM 2021-12-17 59,180000 60,570000 58,939999 59,240002 18924350,000000
NEM 2021-12-16 54,779999 59,169998 54,779999 59,000000 13598025,000000
NEM 2021-12-15 56,099998 56,110001 53,160000 54,230000 12018399,000000
NEM 2021-12-14 56,619999 57,150002 56,150002 56,169998 6845383,000000
NEM 2021-12-13 56,500000 57,680000 56,169998 57,169998 9274594,000000
NEM 2021-12-10 56,580002 56,580002 55,230000 56,099998 5474444,000000
NEM 2021-12-09 55,869999 56,250000 55,310001 56,209999 4822389,000000
NEM 2021-12-08 55,619999 56,480000 55,299999 56,349998 4436214,000000
NEM 2021-12-07 55,860001 56,759998 55,720001 56,389999 5552077,000000
NEM 2021-12-06 54,799999 56,480000 54,790001 55,830002 7061589,000000
NEM 2021-12-03 53,349998 54,970001 52,880001 54,669998 8841613,000000
NEM 2021-12-02 53,189999 53,619999 52,610001 53,299999 7718334,000000
NEM 2021-12-01 55,259998 55,910000 53,860001 53,869999 6689505,000000
NEM 2021-11-30 55,279999 56,520000 54,540001 54,919998 9329929,000000
NEM 2021-11-29 55,669998 55,939999 54,580002 55,400002 5916691,000000
NEM 2021-11-26 55,599998 56,090000 55,180000 55,939999 4242925,000000
NEM 2021-11-24 55,480000 55,880001 55,150002 55,470001 3601097,000000
NEM 2021-11-23 55,060001 55,630001 54,610001 55,490002 6486677,000000
NEM 2021-11-22 55,560001 56,509998 54,970001 55,810001 5123319,000000
NEM 2021-11-19 56,560001 57,430000 56,349998 56,549999 4875573,000000
NEM 2021-11-18 57,790001 58,049999 56,869999 57,169998 3974073,000000
NEM 2021-11-17 58,279999 58,900002 57,759998 57,950001 4429576,000000
NEM 2021-11-16 59,080002 59,470001 58,060001 58,139999 4148084,000000
NEM 2021-11-15 58,799999 59,209999 58,490002 58,970001 4163445,000000
NEM 2021-11-12 58,419998 59,279999 58,080002 58,730000 4496453,000000
NEM 2021-11-11 59,099998 59,380001 58,320000 58,849998 6338239,000000
NEM 2021-11-10 58,070000 58,849998 57,919998 58,180000 8375618,000000
NEM 2021-11-09 56,209999 56,770000 55,680000 56,740002 4137549,000000
NEM 2021-11-08 56,830002 56,959999 55,900002 56,189999 4963901,000000
NEM 2021-11-05 55,119999 56,419998 55,009998 56,360001 5296530,000000
NEM 2021-11-04 55,639999 56,130001 54,509998 54,849998 6840502,000000
NEM 2021-11-03 53,880001 55,450001 53,630001 55,119999 6730108,000000
NEM 2021-11-02 54,000000 54,759998 53,549999 54,709999 6577949,000000
NEM 2021-11-01 53,779999 54,779999 53,540001 54,299999 6143348,000000
NEM 2021-10-29 54,169998 55,380001 53,990002 54,000000 9874833,000000
NEM 2021-10-28 56,250000 56,509998 54,509998 54,919998 9301919,000000
NEM 2021-10-27 57,490002 57,869999 57,049999 57,540001 5040576,000000
NEM 2021-10-26 57,520000 58,060001 57,250000 57,700001 4825429,000000
NEM 2021-10-25 58,380001 58,599998 57,740002 57,910000 5633298,000000
NEM 2021-10-22 57,900002 59,259998 57,500000 57,610001 7946861,000000
NEM 2021-10-21 57,029999 57,220001 56,650002 57,180000 4253182,000000
NEM 2021-10-20 57,500000 57,700001 56,820000 57,160000 3919422,000000
NEM 2021-10-19 57,360001 57,480000 56,509998 56,990002 4441386,000000
NEM 2021-10-18 56,799999 56,919998 56,180000 56,380001 4898662,000000
NEM 2021-10-15 56,570000 57,279999 56,020000 57,029999 6259690,000000
NEM 2021-10-14 57,000000 57,939999 56,720001 57,770000 8157725,000000
NEM 2021-10-13 55,040001 56,730000 54,910000 56,369999 10121788,000000
NEM 2021-10-12 54,360001 55,360001 54,029999 54,779999 5320767,000000
NEM 2021-10-11 54,650002 55,169998 54,009998 54,200001 4160337,000000
NEM 2021-10-08 55,660000 55,750000 54,259998 54,310001 4232337,000000
NEM 2021-10-07 54,459999 55,189999 54,349998 54,610001 5186989,000000
NEM 2021-10-06 53,520000 54,549999 53,029999 54,529999 5760461,000000
NEM 2021-10-05 54,040001 54,400002 53,180000 53,830002 6786557,000000
NEM 2021-10-04 53,669998 55,009998 53,669998 54,669998 5903728,000000
NEM 2021-10-01 54,650002 54,650002 53,360001 53,560001 6063136,000000
NEM 2021-09-30 54,200001 55,099998 54,099998 54,299999 6810610,000000
NEM 2021-09-29 54,520000 54,630001 53,509998 53,709999 5592500,000000
NEM 2021-09-28 53,500000 54,790001 53,259998 54,580002 7603311,000000
NEM 2021-09-27 53,869999 54,939999 53,720001 53,900002 4758964,000000
NEM 2021-09-24 53,889999 54,480000 53,639999 53,869999 4709275,000000
NEM 2021-09-23 54,459999 54,869999 53,939999 54,049999 5792745,000000
NEM 2021-09-22 54,970001 55,639999 54,599998 54,650002 6169474,000000
NEM 2021-09-21 54,490002 55,439999 54,209999 54,509998 5615912,000000
NEM 2021-09-20 54,820000 54,919998 53,520000 54,009998 10135473,000000
NEM 2021-09-17 54,950001 55,310001 54,540001 55,220001 10434122,000000
NEM 2021-09-16 56,709999 56,790001 54,869999 55,430000 8479047,000000
NEM 2021-09-15 56,919998 57,889999 56,950001 57,709999 3895042,000000
NEM 2021-09-14 57,200001 57,619999 56,759998 57,200001 4638299,000000
NEM 2021-09-13 57,029999 57,680000 56,830002 57,040001 4647332,000000
NEM 2021-09-10 57,200001 57,560001 56,919998 56,990002 4205740,000000
NEM 2021-09-09 57,700001 57,799999 56,950001 57,310001 3890559,000000
NEM 2021-09-08 57,750000 58,099998 57,299999 57,560001 4704293,000000
NEM 2021-09-07 59,119999 59,369999 58,049999 58,279999 6060732,000000
NEM 2021-09-03 59,630001 60,130001 59,070000 59,669998 7907350,000000
NEM 2021-09-02 58,020000 58,730000 57,910000 58,709999 4757878,000000
NEM 2021-09-01 58,130001 58,349998 57,639999 57,880001 5500613,000000
NEM 2021-08-31 57,810001 58,040001 57,490002 57,990002 5852370,000000
NEM 2021-08-30 58,430000 58,570000 57,270000 57,509998 4457706,000000
NEM 2021-08-27 56,669998 58,240002 56,340000 58,209999 4953193,000000
NEM 2021-08-26 56,520000 57,169998 56,480000 56,630001 3152650,000000
NEM 2021-08-25 57,070000 57,169998 56,509998 56,910000 3830331,000000
NEM 2021-08-24 58,139999 58,169998 57,430000 57,480000 3022343,000000
NEM 2021-08-23 57,160000 58,160000 56,750000 57,779999 5280845,000000
NEM 2021-08-20 56,389999 56,950001 56,150002 56,349998 4045921,000000
NEM 2021-08-19 56,860001 57,099998 56,360001 56,520000 5592136,000000
NEM 2021-08-18 58,669998 58,820000 56,880001 56,910000 8101665,000000
NEM 2021-08-17 58,599998 59,209999 58,369999 58,860001 4706653,000000
NEM 2021-08-16 58,840000 59,270000 58,549999 58,880001 3973088,000000
NEM 2021-08-13 58,990002 59,169998 58,470001 58,840000 4672978,000000
NEM 2021-08-12 59,130001 59,119999 58,000000 58,349998 4131613,000000
NEM 2021-08-11 58,750000 59,900002 58,750000 59,259998 6023250,000000
NEM 2021-08-10 58,840000 59,049999 57,959999 58,049999 7720878,000000
NEM 2021-08-09 5916,000000 59,709999 58,820000 58,840000 5857602,000000
NEM 2021-08-06 60,070000 60,439999 59,160000 59,820000 8711192,000000
NEM 2021-08-05 61,889999 62,060001 61,119999 61,250000 2903934,000000
NEM 2021-08-04 63,119999 63,459999 61,830002 61,860001 4034866,000000
NEM 2021-08-03 62,130001 63,080002 62,029999 62,650002 3757727,000000
NEM 2021-08-02 62,560001 62,720001 61,900002 61,980000 3665050,000000
NEM 2021-07-30 62,430000 63,330002 62,369999 62,820000 5234140,000000
NEM 2021-07-29 62,930000 63,450001 62,509998 62,720001 5199390,000000
NEM 2021-07-28 61,180000 61,970001 61,020000 61,880001 4304998,000000
NEM 2021-07-27 60,369999 61,419998 59,869999 61,320000 4155099,000000
NEM 2021-07-26 60,110001 61,290001 59,869999 60,389999 4608728,000000
NEM 2021-07-23 59,500000 60,209999 59,029999 60,110001 7543825,000000
NEM 2021-07-22 60,599998 60,639999 59,160000 60,209999 4635621,000000
NEM 2021-07-21 60,599998 60,639999 59,160000 59,959999 1445530,000000
NEM 2021-07-20 61,000000 61,869999 60,009998 60,439999 5266102,000000
NEM 2021-07-19 61,040001 61,430000 59,919998 60,689999 8058540,000000
NEM 2021-07-16 63,220001 63,130001 61,369999 61,730000 6277445,000000
NEM 2021-07-15 63,439999 63,799999 63,080002 63,490002 4115109,000000
NEM 2021-07-14 64,080002 64,699997 63,290001 63,360001 4807917,000000
NEM 2021-07-13 63,270000 64,400002 63,180000 63,369999 4963689,000000
NEM 2021-07-12 63,570000 64,110001 62,990002 63,189999 4278703,000000
NEM 2021-07-09 63,160000 64,209999 63,119999 63,980000 4701093,000000
NEM 2021-07-08 63,880001 64,290001 62,250000 62,759998 5530769,000000
NEM 2021-07-07 64,040001 64,300003 63,250000 63,630001 3746235,000000
NEM 2021-07-06 64,379997 64,309998 63,200001 63,889999 5215005,000000
NEM 2021-07-02 63,759998 64,110001 63,029999 63,360001 5222237,000000
NEM 2021-07-01 64,000000 64,070000 62,759998 62,860001 5577006,000000
NEM 2021-06-30 62,840000 63,779999 62,650002 63,380001 5390127,000000
NEM 2021-06-29 61,849998 62,849998 61,630001 62,580002 5299979,000000
NEM 2021-06-28 62,740002 63,009998 62,139999 62,650002 4481736,000000
NEM 2021-06-25 62,939999 63,110001 62,540001 62,680000 6138711,000000
NEM 2021-06-24 63,060001 63,220001 62,259998 62,299999 5154339,000000
NEM 2021-06-23 63,400002 63,869999 62,630001 62,660000 5112436,000000
NEM 2021-06-22 63,400002 63,740002 62,770000 62,919998 8813305,000000
NEM 2021-06-21 63,430000 63,750000 62,299999 63,430000 6884600,000000
NEM 2021-06-18 63,430000 63,869999 62,540001 62,619999 16981844,000000
NEM 2021-06-17 66,820000 67,050003 63,400002 63,669998 16592280,000000
NEM 2021-06-16 69,000000 69,669998 67,889999 68,449997 9252782,000000
NEM 2021-06-15 69,949997 70,120003 68,760002 69,080002 4624064,000000
NEM 2021-06-14 69,389999 70,180000 69,099998 69,830002 5446754,000000
NEM 2021-06-11 70,919998 70,980003 69,919998 70,309998 4806713,000000
NEM 2021-06-10 70,250000 71,199997 70,029999 71,059998 4792362,000000
NEM 2021-06-09 70,019997 70,750000 69,970001 69,989998 4105932,000000
NEM 2021-06-08 71,330002 71,419998 69,889999 69,930000 6652513,000000
NEM 2021-06-07 70,930000 71,720001 70,519997 71,510002 4436378,000000
NEM 2021-06-04 71,489998 72,180000 71,139999 71,449997 4784213,000000
NEM 2021-06-03 71,269997 71,379997 70,419998 71,059998 7010505,000000
NEM 2021-06-02 73,449997 73,779999 72,570000 72,699997 6101249,000000
NEM 2021-06-01 73,599998 74,220001 73,089996 73,949997 5949175,000000
NEM 2021-05-28 73,300003 73,769997 73,000000 73,480003 5355602,000000
NEM 2021-05-27 73,139999 73,739998 72,820000 73,089996 9091100,000000
NEM 2021-05-26 73,470001 74,040001 72,750000 73,190002 5864900,000000
NEM 2021-05-25 73,949997 74,050003 72,930000 73,199997 6916900,000000
NEM 2021-05-24 73,849998 74,510002 73,489998 74,080002 5758600,000000
NEM 2021-05-21 74,250000 74,459999 73,129997 73,529999 5915500,000000
NEM 2021-05-20 73,459999 74,339996 73,099998 73,849998 6743400,000000
NEM 2021-05-19 73,900002 75,309998 72,940002 73,660004 11686800,000000
NEM 2021-05-18 73,879997 74,779999 73,029999 74,379997 8940800,000000
NEM 2021-05-17 71,250000 74,239998 70,709999 74,000000 17584300,000000
NEM 2021-05-14 69,610001 70,919998 69,220001 70,750000 6534800,000000
NEM 2021-05-13 67,500000 69,330002 67,169998 68,919998 5325200,000000
NEM 2021-05-12 69,169998 69,389999 67,760002 67,860001 5649700,000000
NEM 2021-05-11 67,660004 68,879997 67,019997 68,779999 6323200,000000
NEM 2021-05-10 68,500000 69,470001 68,089996 68,349998 9143400,000000
NEM 2021-05-07 67,610001 67,959999 66,580002 67,330002 8075800,000000
NEM 2021-05-06 65,559998 67,019997 65,559998 66,889999 8615700,000000
NEM 2021-05-05 64,529999 65,010002 63,639999 64,839996 4266000,000000
NEM 2021-05-04 64,349998 65,410004 63,439999 64,019997 5960300,000000
NEM 2021-05-03 63,480000 64,870003 63,139999 64,459999 5898800,000000
NEM 2021-04-30 62,040001 63,060001 61,970001 62,410000 5186000,000000
NEM 2021-04-29 63,240002 63,549999 60,849998 62,310001 8363300,000000
NEM 2021-04-28 63,779999 64,750000 63,540001 64,199997 5609200,000000
NEM 2021-04-27 65,180000 65,370003 64,139999 64,209999 4396100,000000
NEM 2021-04-26 65,730003 65,809998 65,160004 65,279999 4052700,000000
NEM 2021-04-23 66,400002 66,639999 65,489998 65,720001 4877800,000000
NEM 2021-04-22 66,220001 66,389999 65,220001 65,699997 4785800,000000
NEM 2021-04-21 66,029999 66,989998 65,610001 66,820000 5169400,000000
NEM 2021-04-20 64,959999 66,320000 64,720001 65,839996 5788900,000000
NEM 2021-04-19 65,199997 65,290001 64,129997 64,849998 5471500,000000
NEM 2021-04-16 65,559998 65,870003 64,900002 65,410004 6398600,000000
NEM 2021-04-15 62,599998 65,209999 62,430000 64,779999 7805200,000000
NEM 2021-04-14 62,380001 62,660000 61,669998 61,849998 3976100,000000
NEM 2021-04-13 60,880001 62,419998 60,790001 62,250000 6028300,000000
NEM 2021-04-12 61,250000 61,369999 60,430000 60,610001 5368100,000000
NEM 2021-04-09 60,919998 61,790001 60,820000 61,509998 4883700,000000
NEM 2021-04-08 62,330002 62,849998 61,709999 61,799999 6986100,000000
NEM 2021-04-07 62,799999 63,160000 61,689999 62,009998 5630800,000000
NEM 2021-04-06 62,799999 63,430000 62,540001 62,799999 6258500,000000
NEM 2021-04-05 62,000000 63,130001 61,700001 62,490002 6140500,000000
NEM 2021-04-01 61,029999 61,910000 60,250000 61,810001 6514100,000000
NEM 2021-03-31 59,880001 60,959999 59,509998 60,270000 7149800,000000
NEM 2021-03-30 60,959999 61,060001 59,450001 59,880001 6399200,000000
NEM 2021-03-29 61,230000 62,209999 60,459999 62,160000 6180100,000000
NEM 2021-03-26 59,930000 61,619999 59,740002 61,500000 6934600,000000
NEM 2021-03-25 60,060001 60,430000 59,259998 59,880001 5922900,000000
NEM 2021-03-24 60,160000 60,770000 59,959999 60,369999 5604000,000000
NEM 2021-03-23 60,799999 60,799999 59,810001 60,119999 5730500,000000
NEM 2021-03-22 61,220001 61,500000 60,369999 60,889999 6348000,000000
NEM 2021-03-19 62,279999 62,509998 61,549999 61,930000 31287400,000000
NEM 2021-03-18 62,139999 63,630001 62,049999 62,259998 8474200,000000
NEM 2021-03-17 61,439999 63,320000 60,790001 62,970001 7792400,000000
NEM 2021-03-16 61,369999 62,380001 60,939999 61,820000 8254900,000000
NEM 2021-03-15 59,570000 61,950001 59,380001 61,419998 11254400,000000
NEM 2021-03-12 57,470001 59,020000 57,349998 58,990002 5666600,000000
NEM 2021-03-11 58,580002 58,650002 57,709999 58,450001 6393600,000000
NEM 2021-03-10 57,970001 58,820000 57,279999 58,180000 7002800,000000
NEM 2021-03-09 57,549999 58,119999 56,959999 57,250000 6590800,000000
NEM 2021-03-08 56,860001 56,889999 55,630001 56,389999 7020200,000000
NEM 2021-03-05 55,639999 57,000000 55,060001 56,740002 7920900,000000
NEM 2021-03-04 55,270000 56,500000 54,790001 55,419998 8279700,000000
NEM 2021-03-03 55,419998 55,860001 54,570000 55,330002 7281100,000000
NEM 2021-03-02 54,880001 57,389999 54,820000 56,250000 9269700,000000
NEM 2021-03-01 54,990002 55,639999 54,279999 54,119999 6721700,000000
NEM 2021-02-26 55,459999 55,840000 54,180000 53,849998 10486700,000000
NEM 2021-02-25 56,709999 57,480000 55,779999 55,580002 6738000,000000
NEM 2021-02-24 56,480000 57,689999 55,830002 56,529999 6133100,000000
NEM 2021-02-23 57,470001 57,480000 55,799999 56,290001 7575700,000000
NEM 2021-02-22 57,139999 57,700001 56,529999 56,930000 10186700,000000
NEM 2021-02-19 57,910000 57,910000 56,009998 56,119999 8699400,000000
NEM 2021-02-18 56,980000 58,110001 56,060001 56,799999 8065700,000000
NEM 2021-02-17 57,000000 57,730000 56,380001 56,439999 8553000,000000
NEM 2021-02-16 58,529999 58,639999 57,450001 57,240002 7242700,000000
NEM 2021-02-12 57,910000 59,240002 57,549999 58,369999 3784100,000000
NEM 2021-02-11 59,610001 60,000000 58,330002 57,810001 5309100,000000
NEM 2021-02-10 60,669998 60,799999 59,549999 59,119999 4549300,000000
NEM 2021-02-09 60,730000 60,770000 59,770000 59,430000 4425000,000000
NEM 2021-02-08 59,970001 60,919998 59,709999 59,830002 6247500,000000
NEM 2021-02-05 58,040001 59,450001 57,439999 58,730000 6198600,000000
NEM 2021-02-04 57,549999 57,980000 56,599998 57,099998 12158500,000000
NEM 2021-02-03 59,720001 60,099998 58,860001 58,340000 9532600,000000
NEM 2021-02-02 59,139999 60,650002 58,820000 59,049999 6238100,000000
NEM 2021-02-01 61,110001 61,209999 58,900002 59,299999 7875800,000000
NEM 2021-01-29 61,200001 61,500000 59,419998 59,020000 6669600,000000
NEM 2021-01-28 60,150002 60,910000 59,419998 59,150002 6402400,000000
NEM 2021-01-27 60,770000 60,869999 58,639999 58,320000 7514000,000000
NEM 2021-01-26 61,470001 62,430000 61,410000 60,880001 4614100,000000
NEM 2021-01-25 62,029999 62,389999 60,630001 61,040001 5594800,000000
NEM 2021-01-22 61,150002 62,360001 60,389999 61,150002 4441400,000000
NEM 2021-01-21 63,580002 63,880001 62,110001 61,709999 5088900,000000
NEM 2021-01-20 62,840000 64,050003 61,990002 62,900002 6529700,000000
NEM 2021-01-19 62,400002 62,599998 61,410000 61,250000 5270200,000000
NEM 2021-01-15 62,630001 63,430000 61,779999 61,259998 5582600,000000
NEM 2021-01-14 63,200001 63,680000 62,119999 62,720001 6193000,000000
NEM 2021-01-13 62,509998 63,270000 62,049999 61,470001 5343100,000000
NEM 2021-01-12 62,060001 62,689999 61,459999 61,880001 4282100,000000
NEM 2021-01-11 61,630001 62,720001 61,410000 61,349998 5753100,000000
NEM 2021-01-08 64,040001 64,199997 61,740002 62,180000 8805700,000000
NEM 2021-01-07 64,910004 65,779999 64,250000 64,510002 5358100,000000
NEM 2021-01-06 62,799999 65,400002 62,689999 64,610001 9867400,000000
NEM 2021-01-05 63,720001 63,730000 62,349998 62,820000 5602300,000000
NEM 2021-01-04 61,900002 63,400002 61,660000 62,540001 9427500,000000
NEM 2020-12-31 60,520000 60,529999 59,419998 59,310001 3700400,000000
NEM 2020-12-30 59,860001 60,410000 59,549999 59,810001 3539500,000000
NEM 2020-12-29 60,200001 60,549999 59,580002 59,150002 3795200,000000
NEM 2020-12-28 61,279999 61,639999 59,740002 59,240002 3749500,000000
NEM 2020-12-24 59,689999 60,560001 59,560001 59,889999 1857700,000000
NEM 2020-12-23 59,580002 60,310001 59,570000 59,200001 3897900,000000
NEM 2020-12-22 60,869999 61,029999 59,139999 58,830002 5100800,000000
NEM 2020-12-21 60,610001 61,240002 60,009998 60,130001 4843200,000000
NEM 2020-12-18 61,639999 61,680000 60,480000 59,910000 10365900,000000
NEM 2020-12-17 61,180000 62,290001 61,060001 61,040001 7229200,000000
NEM 2020-12-16 59,480000 60,400002 59,009998 59,660000 5409100,000000
NEM 2020-12-15 58,669998 59,500000 58,240002 58,470001 4980700,000000
NEM 2020-12-14 58,860001 59,419998 57,529999 57,000000 5781200,000000
NEM 2020-12-11 59,000000 59,730000 58,580002 58,299999 4973300,000000
NEM 2020-12-10 59,740002 60,450001 59,099998 58,610001 6292000,000000
NEM 2020-12-09 61,150002 61,310001 59,660000 59,000000 5985800,000000
NEM 2020-12-08 62,009998 62,009998 61,000000 60,509998 4363500,000000
NEM 2020-12-07 59,660000 62,119999 59,400002 60,439999 7157400,000000
NEM 2020-12-04 59,389999 59,860001 59,009998 58,470001 5107600,000000
NEM 2020-12-03 60,200001 60,610001 59,209999 58,540001 5479900,000000
NEM 2020-12-02 60,080002 60,560001 59,590000 58,980000 6802300,000000
NEM 2020-12-01 59,680000 60,360001 58,459999 59,230000 10436500,000000
NEM 2020-11-30 57,880001 58,910000 57,459999 57,860001 10965200,000000
NEM 2020-11-27 57,139999 58,619999 56,759998 57,529999 3749900,000000
NEM 2020-11-25 57,660000 58,139999 57,310001 56,840000 7267100,000000
NEM 2020-11-24 57,310001 57,709999 56,549999 55,939999 11438800,000000
NEM 2020-11-23 60,880001 61,220001 58,580002 57,720001 9078000,000000
NEM 2020-11-20 62,020000 62,380001 61,130001 60,650002 5343100,000000
NEM 2020-11-19 60,959999 61,490002 60,430000 60,410000 7013900,000000
NEM 2020-11-18 64,400002 64,400002 61,490002 60,560001 5933300,000000
NEM 2020-11-17 65,360001 65,739998 64,440002 63,480000 4261300,000000
NEM 2020-11-16 65,400002 66,120003 64,919998 64,599998 3502600,000000
NEM 2020-11-13 66,000000 66,050003 65,339996 64,639999 3452200,000000
NEM 2020-11-12 66,000000 66,220001 64,870003 63,959999 5337300,000000
NEM 2020-11-11 64,309998 65,660004 63,310001 64,559998 8060300,000000
NEM 2020-11-10 65,550003 65,980003 64,250000 63,830002 7129300,000000
NEM 2020-11-09 64,250000 66,510002 62,869999 64,930000 10766800,000000
NEM 2020-11-06 68,389999 68,449997 67,500000 67,029999 4664700,000000
NEM 2020-11-05 66,940002 68,300003 66,699997 66,739998 8509700,000000
NEM 2020-11-04 66,669998 66,870003 64,940002 64,019997 8415300,000000
NEM 2020-11-03 65,099998 67,250000 65,099998 65,580002 7474000,000000
NEM 2020-11-02 63,250000 64,930000 62,610001 63,680000 8314100,000000
NEM 2020-10-30 60,939999 62,970001 60,799999 61,820000 9150000,000000
NEM 2020-10-29 58,880001 61,470001 58,459999 59,360001 7026400,000000
NEM 2020-10-28 60,540001 60,549999 58,290001 57,689999 9871200,000000
NEM 2020-10-27 60,570000 61,799999 60,279999 60,650002 4457700,000000
NEM 2020-10-26 59,970001 61,029999 59,799999 59,340000 3783100,000000
NEM 2020-10-23 60,380001 60,990002 60,020000 59,490002 3243100,000000
NEM 2020-10-22 60,820000 60,939999 59,840000 59,549999 5104400,000000
NEM 2020-10-21 61,669998 62,380001 61,259998 60,480000 5037200,000000
NEM 2020-10-20 61,889999 62,099998 60,889999 60,189999 4656200,000000
NEM 2020-10-19 63,150002 63,340000 61,570000 60,700001 3138200,000000
NEM 2020-10-16 63,150002 63,340000 62,509998 61,650002 3582700,000000
NEM 2020-10-15 63,180000 63,639999 62,480000 61,970001 4091800,000000
NEM 2020-10-14 63,400002 64,330002 62,900002 62,959999 4353300,000000
NEM 2020-10-13 62,509998 62,849998 61,630001 61,740002 4050400,000000
NEM 2020-10-12 62,709999 63,470001 62,500000 61,910000 3875000,000000
NEM 2020-10-09 62,720001 62,919998 61,849998 61,799999 4874700,000000
NEM 2020-10-08 61,470001 62,160000 61,209999 60,709999 3913800,000000
NEM 2020-10-07 61,360001 61,779999 60,889999 60,169998 4121300,000000
NEM 2020-10-06 63,299999 63,730000 60,770000 59,830002 6970400,000000
NEM 2020-10-05 62,299999 63,950001 62,270000 62,099998 4476700,000000
NEM 2020-10-02 62,639999 63,400002 62,150002 61,279999 4646000,000000
NEM 2020-10-01 64,000000 64,099998 62,660000 61,810001 6503200,000000
NEM 2020-09-30 62,490002 63,900002 61,849998 62,419998 7212700,000000
NEM 2020-09-29 62,500000 63,450001 62,389999 61,750000 4130400,000000
NEM 2020-09-28 62,000000 62,830002 61,310001 61,119999 5400800,000000
NEM 2020-09-25 60,720001 61,660000 60,529999 60,419998 3833800,000000
NEM 2020-09-24 59,720001 62,180000 59,279999 60,439999 6268300,000000
NEM 2020-09-23 62,990002 63,090000 59,799999 59,240002 9235800,000000
NEM 2020-09-22 63,779999 64,339996 62,520000 62,419998 6165700,000000
NEM 2020-09-21 63,400002 64,290001 62,720001 62,630001 9673400,000000
NEM 2020-09-18 66,209999 66,790001 64,540001 63,660000 12537400,000000
NEM 2020-09-17 66,150002 66,589996 65,379997 65,239998 6656600,000000
NEM 2020-09-16 67,839996 68,440002 67,220001 66,190002 5526400,000000
NEM 2020-09-15 68,000000 68,570000 67,050003 66,449997 4301500,000000
NEM 2020-09-14 66,650002 67,580002 66,540001 66,279999 5007900,000000
NEM 2020-09-11 67,120003 67,629997 65,809998 65,139999 4064900,000000
NEM 2020-09-10 68,669998 68,849998 66,370003 65,410004 4837700,000000
NEM 2020-09-09 66,169998 68,419998 66,160004 67,059998 5519000,000000
NEM 2020-09-08 64,379997 66,930000 63,430000 64,449997 6152200,000000
NEM 2020-09-04 65,660004 65,820000 63,349998 64,040001 6969200,000000
NEM 2020-09-03 66,860001 67,050003 64,760002 64,809998 7148200,000000
NEM 2020-09-02 66,000000 67,550003 64,769997 66,180000 7384200,000000
NEM 2020-09-01 68,489998 68,550003 65,860001 65,680000 6144000,000000
NEM 2020-08-31 66,980003 68,220001 66,680000 65,930000 6040600,000000
NEM 2020-08-28 65,779999 67,089996 65,279999 65,370003 4472500,000000
NEM 2020-08-27 66,790001 66,790001 63,709999 63,459999 4857900,000000
NEM 2020-08-26 64,160004 65,769997 63,970001 64,349998 4141400,000000
NEM 2020-08-25 65,029999 65,099998 63,259998 63,560001 4179400,000000
NEM 2020-08-24 66,449997 66,510002 64,779999 63,889999 4546900,000000
NEM 2020-08-21 66,739998 66,739998 65,220001 64,260002 5430200,000000
NEM 2020-08-20 65,980003 67,529999 65,730003 65,879997 4623200,000000
NEM 2020-08-19 67,180000 68,260002 65,389999 64,660004 6093700,000000
NEM 2020-08-18 69,800003 69,809998 66,760002 66,339996 5309200,000000
NEM 2020-08-17 66,120003 68,370003 65,559998 66,980003 8442100,000000
NEM 2020-08-14 64,220001 64,529999 63,360001 62,570000 3869200,000000
NEM 2020-08-13 64,029999 64,709999 63,340000 62,830002 5629400,000000
NEM 2020-08-12 64,470001 64,629997 62,689999 61,730000 8270200,000000
NEM 2020-08-11 64,589996 64,940002 62,650002 61,610001 11407200,000000
NEM 2020-08-10 69,250000 70,400002 67,510002 66,529999 5607100,000000
NEM 2020-08-07 69,019997 69,489998 68,360001 67,529999 6067700,000000
NEM 2020-08-06 71,190002 71,339996 69,349998 68,709999 6786500,000000
NEM 2020-08-05 71,760002 72,220001 69,779999 68,959999 7661800,000000
NEM 2020-08-04 68,370003 70,449997 67,300003 68,839996 7627100,000000
NEM 2020-08-03 69,199997 69,400002 67,489998 66,790001 6137400,000000
NEM 2020-07-31 66,610001 69,220001 65,760002 67,809998 8988200,000000
NEM 2020-07-30 66,209999 67,860001 64,529999 64,349998 7179200,000000
NEM 2020-07-29 68,779999 68,839996 66,849998 66,529999 7333900,000000
NEM 2020-07-28 67,889999 69,230003 67,230003 67,220001 6533400,000000
NEM 2020-07-27 68,690002 70,300003 68,089996 67,660004 12918300,000000
NEM 2020-07-24 66,260002 66,800003 65,849998 65,410004 6951000,000000
NEM 2020-07-23 65,699997 67,080002 64,639999 64,449997 9992800,000000
NEM 2020-07-22 64,720001 65,550003 63,970001 64,160004 7099400,000000
NEM 2020-07-21 65,000000 65,449997 63,860001 63,000000 7192900,000000
NEM 2020-07-20 63,480000 64,440002 63,209999 62,900002 7338500,000000
NEM 2020-07-17 62,080002 63,160000 61,770000 61,660000 6962700,000000
NEM 2020-07-16 61,810001 62,610001 61,209999 60,320000 6165200,000000
NEM 2020-07-15 61,650002 62,180000 60,410000 60,900002 5705300,000000
NEM 2020-07-14 59,369999 61,799999 59,049999 60,529999 6881600,000000
NEM 2020-07-13 62,570000 62,730000 59,459999 58,349998 8324400,000000
NEM 2020-07-10 62,630001 63,049999 61,619999 60,639999 6189000,000000
NEM 2020-07-09 64,269997 64,540001 61,560001 61,470001 8702200,000000
NEM 2020-07-08 63,790001 64,239998 62,700001 62,160000 10902300,000000
NEM 2020-07-07 60,860001 62,639999 60,840000 61,220001 9097300,000000
NEM 2020-07-06 61,849998 62,310001 60,500000 59,950001 8335700,000000
NEM 2020-07-02 60,889999 61,990002 60,220001 59,740002 8076800,000000
NEM 2020-07-01 61,770000 61,770000 59,599998 60,130001 10870900,000000
NEM 2020-06-30 59,570000 61,970001 59,180000 60,500000 9284100,000000
NEM 2020-06-29 59,480000 59,950001 58,660000 58,349998 7236400,000000
NEM 2020-06-26 58,389999 60,090000 57,689999 58,150002 18586600,000000
NEM 2020-06-25 58,470001 58,709999 57,470001 57,419998 6045600,000000
NEM 2020-06-24 58,730000 59,549999 57,770000 57,240002 8164900,000000
NEM 2020-06-23 59,570000 59,900002 58,669998 57,730000 12777600,000000
NEM 2020-06-22 58,340000 59,889999 57,810001 57,049999 14243300,000000
NEM 2020-06-19 56,509998 57,400002 55,770000 55,779999 19096800,000000
NEM 2020-06-18 55,619999 56,630001 55,240002 54,419998 9728800,000000
NEM 2020-06-17 56,270000 56,939999 55,230000 54,470001 10072300,000000
NEM 2020-06-16 56,900002 57,570000 55,509998 54,830002 10933300,000000
NEM 2020-06-15 54,090000 57,139999 53,160000 55,709999 12170800,000000
NEM 2020-06-12 56,880001 56,990002 55,119999 54,340000 8708300,000000
NEM 2020-06-11 59,150002 59,880001 54,990002 54,919998 15915100,000000
NEM 2020-06-10 58,250000 58,860001 55,770000 57,549999 12081200,000000
NEM 2020-06-09 57,110001 57,450001 55,730000 56,029999 11910600,000000
NEM 2020-06-08 54,389999 55,639999 53,500000 54,430000 9502300,000000
NEM 2020-06-05 53,959999 54,980000 52,330002 53,660000 13454200,000000
NEM 2020-06-04 57,000000 57,660000 55,410000 54,779999 10132800,000000
NEM 2020-06-03 56,889999 57,650002 55,160000 54,900002 11839500,000000
NEM 2020-06-02 60,900002 60,910000 57,950001 57,049999 7525700,000000
NEM 2020-06-01 58,950001 60,509998 58,810001 59,029999 8050300,000000
NFLX 2022-06-27 191,770004 191,779999 182,389999 189,139999 8363879,000000
NFLX 2022-06-24 183,500000 191,078995 181,839996 190,850006 12423974,000000
NFLX 2022-06-23 180,500000 182,759995 175,869995 181,710007 9538226,000000
NFLX 2022-06-22 170,750000 182,814407 170,199997 178,889999 11984273,000000
NFLX 2022-06-21 177,600006 178,618896 169,800705 170,910004 11408762,000000
NFLX 2022-06-17 173,630005 179,649994 173,339996 175,509995 11862215,000000
NFLX 2022-06-16 174,000000 176,270004 171,595001 173,350006 7909676,000000
NFLX 2022-06-15 169,257996 183,845001 168,529999 180,110001 12396041,000000
NFLX 2022-06-14 169,750000 172,062195 164,279999 167,539993 10740903,000000
NFLX 2022-06-13 177,070007 179,089996 168,970001 169,690002 10222407,000000
NFLX 2022-06-10 182,639999 185,860001 180,911301 182,940002 13074280,000000
NFLX 2022-06-09 200,649994 201,669998 192,539993 192,770004 6412450,000000
NFLX 2022-06-08 197,949997 207,350006 197,639999 202,830002 7244121,000000
NFLX 2022-06-07 194,869995 199,550003 193,029999 198,610001 4827621,000000
NFLX 2022-06-06 202,089996 203,869995 195,380005 197,139999 5359151,000000
NFLX 2022-06-03 200,139999 202,929993 198,050003 198,979996 7191775,000000
NFLX 2022-06-02 192,020004 205,470001 191,720001 205,089996 9568047,000000
NFLX 2022-06-01 198,699997 202,740005 191,660004 192,910004 8416151,000000
NFLX 2022-05-31 196,179993 199,949997 190,800003 197,440002 9991352,000000
NFLX 2022-05-27 193,190002 195,250000 190,369995 195,190002 8585987,000000
NFLX 2022-05-26 186,490005 192,339996 183,089996 191,399994 8036342,000000
NFLX 2022-05-25 180,279999 188,869995 180,169998 187,830002 8522092,000000
NFLX 2022-05-24 180,279999 185,929993 180,169998 185,240005 4112310,000000
NFLX 2022-05-23 186,149994 187,660004 177,889999 187,440002 9530995,000000
NFLX 2022-05-20 185,869995 190,169998 179,820007 186,350006 10417862,000000
NFLX 2022-05-19 178,039993 186,300003 175,710007 183,479996 10448513,000000
NFLX 2022-05-18 186,720001 187,539993 176,270004 177,190002 9553067,000000
NFLX 2022-05-17 189,169998 191,399994 185,220001 190,559998 9852675,000000
NFLX 2022-05-13 177,160004 187,770004 176,009995 187,639999 13136334,000000
NFLX 2022-05-12 163,960007 177,570007 162,759995 174,309998 17427346,000000
NFLX 2022-05-11 176,089996 180,910004 165,550003 166,369995 12107573,000000
NFLX 2022-05-10 176,009995 181,869995 170,580002 177,660004 13456478,000000
NFLX 2022-05-09 177,649994 183,179993 172,309998 173,100006 13777799,000000
NFLX 2022-05-06 186,750000 187,029999 175,820007 180,970001 17185476,000000
NFLX 2022-05-05 200,449997 200,710007 186,000000 188,320007 13971326,000000
NFLX 2022-05-04 197,649994 204,380005 191,009995 204,009995 12141640,000000
NFLX 2022-05-03 198,289993 203,199997 194,770004 199,869995 11782924,000000
NFLX 2022-05-02 191,710007 200,210007 190,009995 199,460007 14591602,000000
NFLX 2022-04-29 198,679993 204,710007 190,000000 190,360001 16330987,000000
NFLX 2022-04-27 194,009995 200,190002 187,770004 188,539993 22298394,000000
NFLX 2022-04-26 208,800003 209,080002 198,279999 198,399994 19998926,000000
NFLX 2022-04-25 213,809998 216,660004 204,580002 209,910004 28152044,000000
NFLX 2022-04-22 220,179993 226,270004 210,050003 215,520004 37022016,000000
NFLX 2022-04-21 220,000000 227,679993 211,520004 218,220001 53310468,000000
NFLX 2022-04-20 245,199997 248,449997 212,509995 226,190002 132759912,000000
NFLX 2022-04-19 333,220001 351,679993 333,220001 348,609985 16717340,000000
NFLX 2022-04-18 340,000000 342,359985 331,609985 337,859985 4996628,000000
NFLX 2022-04-14 350,950012 352,000000 339,859985 341,130005 4266904,000000
NFLX 2022-04-13 343,920013 352,000000 341,149994 350,429993 3230950,000000
NFLX 2022-04-12 355,910004 359,410004 342,250000 344,100006 3820218,000000
NFLX 2022-04-11 350,000000 354,779999 345,359985 348,000000 3766798,000000
NFLX 2022-04-08 361,959991 362,489990 354,859985 355,880005 3843636,000000
NFLX 2022-04-07 365,000000 368,500000 353,700012 362,149994 4945024,000000
NFLX 2022-04-06 374,149994 376,470001 362,730011 368,350006 4354885,000000
NFLX 2022-04-05 389,299988 389,989990 377,299988 380,149994 4228461,000000
NFLX 2022-04-04 373,549988 396,000000 373,130005 391,500000 7009235,000000
NFLX 2022-04-01 376,799988 380,869995 368,500000 373,470001 4638100,000000
NFLX 2022-03-31 383,589996 384,000000 373,609985 374,589996 4134720,000000
NFLX 2022-03-30 389,549988 392,700012 378,630005 381,470001 4023301,000000
NFLX 2022-03-29 384,390015 396,500000 380,500000 391,820007 5876754,000000
NFLX 2022-03-28 375,230011 380,279999 366,750000 378,510010 4312078,000000
NFLX 2022-03-25 377,070007 377,640015 366,429993 373,850006 3575953,000000
NFLX 2022-03-24 379,760010 379,760010 368,899994 375,709991 3882882,000000
NFLX 2022-03-23 379,769989 382,459991 374,489990 374,489990 3728954,000000
NFLX 2022-03-22 371,140015 386,660004 366,760010 382,920013 3841184,000000
NFLX 2022-03-21 378,019989 381,799988 368,940002 374,589996 4619108,000000
NFLX 2022-03-18 372,000000 381,750000 368,470001 380,600006 7925071,000000
NFLX 2022-03-17 359,700012 373,299988 355,000000 371,399994 5818348,000000
NFLX 2022-03-16 348,200012 359,989990 343,059998 357,529999 6982469,000000
NFLX 2022-03-15 335,100006 345,359985 332,369995 343,750000 4939951,000000
NFLX 2022-03-14 338,720001 341,320007 329,850006 331,010010 5907817,000000
NFLX 2022-03-11 361,190002 363,359985 340,000000 340,320007 4819925,000000
NFLX 2022-03-10 356,200012 367,019989 353,299988 356,769989 4768857,000000
NFLX 2022-03-09 357,679993 364,140015 350,510010 358,790009 6509876,000000
NFLX 2022-03-08 349,799988 358,820007 340,670013 341,760010 6307317,000000
NFLX 2022-03-07 360,410004 361,989990 350,200012 350,260010 5508891,000000
NFLX 2022-03-04 368,000000 374,820007 357,170013 361,730011 5156752,000000
NFLX 2022-03-03 386,000000 386,119995 364,660004 368,070007 6062794,000000
NFLX 2022-03-02 388,929993 389,220001 375,209991 380,029999 5345985,000000
NFLX 2022-03-01 391,600006 395,000000 383,700012 386,239990 3258486,000000
NFLX 2022-02-28 387,329987 397,750000 382,130005 394,519989 4593356,000000
NFLX 2022-02-25 386,609985 391,230011 375,649994 390,799988 4828923,000000
NFLX 2022-02-24 355,089996 390,730011 354,720001 390,029999 6894977,000000
NFLX 2022-02-23 382,720001 385,970001 366,660004 367,459991 4440830,000000
NFLX 2022-02-22 388,950012 392,420013 373,019989 377,380005 6697515,000000
NFLX 2022-02-18 392,529999 402,869995 389,070007 391,290009 6801668,000000
NFLX 2022-02-17 394,230011 399,109985 385,739990 386,670013 4419970,000000
NFLX 2022-02-16 401,529999 401,070007 390,380005 398,079987 5277650,000000
NFLX 2022-02-15 403,790009 409,160004 401,010010 407,459991 5195698,000000
NFLX 2022-02-14 387,589996 409,339996 386,890015 396,570007 7202155,000000
NFLX 2022-02-11 405,329987 411,609985 387,739990 391,309998 7546977,000000
NFLX 2022-02-10 402,100006 408,000000 396,359985 406,269989 8422611,000000
NFLX 2022-02-09 408,649994 412,980011 398,790009 412,890015 7293314,000000
NFLX 2022-02-08 398,179993 406,609985 395,829987 403,529999 6517023,000000
NFLX 2022-02-07 410,170013 412,350006 393,559998 402,100006 8197559,000000
NFLX 2022-02-04 407,309998 412,739990 396,640015 410,170013 7604713,000000
NFLX 2022-02-03 421,440002 429,260010 404,350006 405,600006 9318383,000000
NFLX 2022-02-02 448,250000 451,570007 426,519989 429,480011 13832876,000000
NFLX 2022-02-01 432,959991 458,429993 425,540009 457,130005 22403232,000000
NFLX 2022-01-31 401,970001 427,690002 398,200012 427,140015 19849970,000000
NFLX 2022-01-28 386,760010 386,980011 372,079987 384,359985 11932149,000000
NFLX 2022-01-27 382,059998 394,799988 378,100006 386,700012 23989294,000000
NFLX 2022-01-26 378,269989 382,660004 356,679993 359,700012 11678253,000000
NFLX 2022-01-25 379,140015 387,709991 365,130005 366,420013 15145816,000000
NFLX 2022-01-24 383,910004 387,260010 351,470001 387,149994 32386782,000000
NFLX 2022-01-21 400,420013 409,149994 380,000000 397,500000 58778228,000000
NFLX 2022-01-20 517,750000 526,609985 506,929993 508,250000 12658993,000000
NFLX 2022-01-19 515,000000 523,210022 510,510010 515,859985 4200757,000000
NFLX 2022-01-18 520,080017 521,739990 508,700012 510,799988 4438627,000000
NFLX 2022-01-14 517,599976 538,369995 511,880005 525,690002 7861109,000000
NFLX 2022-01-13 537,059998 540,640015 518,260010 519,200012 4475063,000000
NFLX 2022-01-12 544,270020 544,270020 532,020020 537,219971 3608659,000000
NFLX 2022-01-11 536,989990 543,909973 530,080017 540,840027 3077836,000000
NFLX 2022-01-10 538,489990 543,690002 526,320007 539,849976 3756059,000000
NFLX 2022-01-07 549,460022 553,429993 538,219971 541,059998 3299477,000000
NFLX 2022-01-06 554,340027 563,219971 542,010010 553,289978 5573160,000000
NFLX 2022-01-05 592,000000 592,840027 566,880005 567,520020 4024387,000000
NFLX 2022-01-04 599,909973 600,409973 581,599976 591,150024 4163623,000000
NFLX 2022-01-03 605,609985 609,989990 590,559998 597,369995 2947270,000000
NFLX 2021-12-31 610,010010 614,080017 602,049988 602,440002 1898778,000000
NFLX 2021-12-30 612,989990 620,609985 611,239990 612,090027 1501923,000000
NFLX 2021-12-29 610,710022 613,489990 604,679993 610,539978 1275387,000000
NFLX 2021-12-28 614,950012 618,409973 609,690002 610,710022 1825504,000000
NFLX 2021-12-27 615,000000 615,000000 609,250000 613,119995 1868847,000000
NFLX 2021-12-23 616,400024 616,849976 607,570007 614,090027 1603122,000000
NFLX 2021-12-22 603,359985 614,789978 602,630005 614,239990 2134017,000000
NFLX 2021-12-21 597,539978 607,820007 593,859985 604,919983 2319390,000000
NFLX 2021-12-20 586,429993 602,880005 584,390015 593,739990 3240200,000000
NFLX 2021-12-17 591,609985 592,849976 581,739990 586,729980 4200775,000000
NFLX 2021-12-16 597,090027 602,830017 588,000000 591,059998 3143217,000000
NFLX 2021-12-15 598,179993 605,690002 584,510010 605,039978 2847986,000000
NFLX 2021-12-14 598,710022 602,289978 588,159973 597,989990 2750651,000000
NFLX 2021-12-13 612,000000 612,640015 599,520020 604,559998 2467566,000000
NFLX 2021-12-10 616,780029 617,729980 605,880005 611,659973 2584084,000000
NFLX 2021-12-09 627,580017 630,239990 610,440002 611,000000 2376321,000000
NFLX 2021-12-08 630,000000 632,460022 623,200012 628,080017 1936635,000000
NFLX 2021-12-07 619,830017 628,869995 611,440002 625,580017 3057462,000000
NFLX 2021-12-06 606,010010 617,289978 601,000000 612,690002 3010540,000000
NFLX 2021-12-03 622,750000 625,500000 594,000000 602,130005 4654030,000000
NFLX 2021-12-02 617,099976 625,359985 612,880005 616,469971 3198189,000000
NFLX 2021-12-01 649,479980 654,520020 617,070007 617,770020 3868006,000000
NFLX 2021-11-30 668,200012 675,380005 640,010010 641,900024 5415006,000000
NFLX 2021-11-29 663,200012 667,969971 658,289978 663,840027 2425970,000000
NFLX 2021-11-26 675,000000 676,409973 660,849976 665,640015 2811303,000000
NFLX 2021-11-24 658,010010 661,440002 651,099976 658,289978 1841717,000000
NFLX 2021-11-23 658,179993 666,429993 646,169983 654,059998 2269193,000000
NFLX 2021-11-22 676,020020 679,479980 656,479980 659,200012 2685900,000000
NFLX 2021-11-19 692,349976 694,000000 675,039978 678,799988 2521428,000000
NFLX 2021-11-18 691,609985 691,739990 679,729980 682,020020 1952708,000000
NFLX 2021-11-17 690,000000 700,989990 686,090027 691,690002 2657725,000000
NFLX 2021-11-16 678,270020 688,299988 677,000000 687,400024 2042182,000000
NFLX 2021-11-15 681,229980 685,140015 671,489990 679,330017 2824694,000000
NFLX 2021-11-12 660,010010 683,299988 653,820007 682,609985 4117739,000000
NFLX 2021-11-11 650,239990 665,820007 649,710022 657,580017 2810910,000000
NFLX 2021-11-10 653,010010 660,330017 642,109985 646,909973 2287811,000000
NFLX 2021-11-09 653,700012 660,500000 650,669983 655,989990 2333718,000000
NFLX 2021-11-08 650,289978 655,880005 643,799988 651,450012 2759241,000000
NFLX 2021-11-05 663,969971 665,640015 645,150024 645,719971 5088133,000000
NFLX 2021-11-04 685,890015 685,640015 665,500000 668,400024 4697860,000000
NFLX 2021-11-03 677,270020 689,390015 677,270020 688,289978 2244027,000000
NFLX 2021-11-02 683,109985 687,679993 673,820007 677,590027 3845030,000000
NFLX 2021-11-01 689,059998 689,570007 676,539978 680,799988 2952278,000000
NFLX 2021-10-29 673,059998 690,969971 671,419983 690,309998 3635163,000000
NFLX 2021-10-28 670,950012 676,799988 668,030029 674,049988 2859409,000000
NFLX 2021-10-27 669,000000 671,409973 661,859985 663,109985 2262781,000000
NFLX 2021-10-26 673,760010 676,489990 662,770020 668,520020 2696922,000000
NFLX 2021-10-25 663,739990 675,880005 657,070007 671,659973 3827218,000000
NFLX 2021-10-22 651,809998 665,429993 651,809998 664,780029 5850233,000000
NFLX 2021-10-21 628,890015 654,000000 628,650024 653,159973 8206346,000000
NFLX 2021-10-20 625,570007 637,299988 617,150024 625,140015 10525936,000000
NFLX 2021-10-19 636,969971 640,989990 632,299988 639,000000 5354663,000000
NFLX 2021-10-18 632,099976 638,409973 620,590027 637,969971 4407973,000000
NFLX 2021-10-15 638,000000 639,419983 625,159973 628,289978 4116874,000000
NFLX 2021-10-14 632,229980 636,880005 626,799988 633,799988 2613569,000000
NFLX 2021-10-13 632,179993 632,179993 622,190002 629,760010 2310540,000000
NFLX 2021-10-12 633,020020 637,659973 621,989990 624,940002 3152931,000000
NFLX 2021-10-11 633,200012 639,380005 626,780029 627,039978 2845122,000000
NFLX 2021-10-08 634,159973 643,780029 630,859985 632,659973 3261684,000000
NFLX 2021-10-07 642,229980 646,840027 630,450012 631,849976 3451046,000000
NFLX 2021-10-06 628,179993 639,869995 626,419983 639,099976 4468204,000000
NFLX 2021-10-05 606,940002 640,390015 606,890015 634,809998 9358075,000000
NFLX 2021-10-04 613,390015 626,130005 594,789978 603,349976 4904372,000000
NFLX 2021-10-01 604,239990 614,979980 597,520020 613,150024 3979258,000000
NFLX 2021-09-30 608,049988 619,000000 608,049988 610,340027 6471964,000000
NFLX 2021-09-29 589,010010 609,880005 588,010010 599,059998 6191625,000000
NFLX 2021-09-28 589,000000 599,539978 580,159973 583,849976 4331676,000000
NFLX 2021-09-27 587,950012 593,539978 576,929993 592,640015 2453741,000000
NFLX 2021-09-24 592,500000 592,950012 583,640015 592,390015 2112459,000000
NFLX 2021-09-23 590,789978 599,260010 589,130005 593,260010 2493925,000000
NFLX 2021-09-22 579,690002 595,590027 579,690002 590,650024 4016461,000000
NFLX 2021-09-21 578,309998 581,450012 569,369995 573,140015 2192992,000000
NFLX 2021-09-20 586,789978 591,520020 568,080017 575,429993 3328445,000000
NFLX 2021-09-17 587,849976 590,280029 580,969971 589,349976 4142286,000000
NFLX 2021-09-16 584,299988 587,479980 577,719971 586,500000 1825332,000000
NFLX 2021-09-15 578,169983 584,570007 575,479980 582,750000 2653721,000000
NFLX 2021-09-14 584,890015 587,280029 575,570007 577,760010 3379122,000000
NFLX 2021-09-13 598,570007 598,570007 582,859985 589,289978 3062871,000000
NFLX 2021-09-10 598,159973 609,450012 593,700012 598,719971 3854360,000000
NFLX 2021-09-09 606,469971 609,440002 596,549988 597,539978 2866961,000000
NFLX 2021-09-08 603,840027 615,599976 595,710022 606,049988 5411201,000000
NFLX 2021-09-07 594,690002 613,849976 593,989990 606,710022 5778075,000000
NFLX 2021-09-03 585,799988 591,789978 583,140015 590,530029 2616841,000000
NFLX 2021-09-02 583,679993 598,760010 583,679993 588,549988 6039424,000000
NFLX 2021-09-01 569,000000 591,000000 569,000000 582,070007 5558123,000000
NFLX 2021-08-31 566,119995 569,469971 561,690002 569,190002 2268839,000000
NFLX 2021-08-30 557,250000 567,159973 556,450012 566,179993 2324282,000000
NFLX 2021-08-27 551,599976 563,859985 549,500000 558,919983 3167523,000000
NFLX 2021-08-26 546,159973 552,599976 545,900024 550,119995 1571419,000000
NFLX 2021-08-25 550,159973 552,840027 545,450012 547,580017 1950766,000000
NFLX 2021-08-24 551,479980 555,309998 549,270020 553,409973 2020474,000000
NFLX 2021-08-23 545,979980 555,549988 543,739990 553,330017 2404969,000000
NFLX 2021-08-20 545,090027 551,380005 539,099976 546,880005 3584841,000000
NFLX 2021-08-19 522,739990 548,390015 521,869995 543,710022 7482638,000000
NFLX 2021-08-18 520,000000 526,380005 518,650024 521,869995 2456264,000000
NFLX 2021-08-17 515,469971 520,760010 514,200012 518,909973 2241025,000000
NFLX 2021-08-16 515,239990 523,380005 512,330017 517,919983 2032785,000000
NFLX 2021-08-13 512,640015 521,440002 511,510010 515,919983 2116229,000000
NFLX 2021-08-12 511,859985 513,000000 507,200012 510,720001 1686170,000000
NFLX 2021-08-11 517,000000 519,570007 509,769989 512,400024 1657186,000000
NFLX 2021-08-10 520,000000 520,789978 512,969971 515,840027 1933756,000000
NFLX 2021-08-09 5211469,000000 522,669983 517,989990 519,969971 1301705,000000
NFLX 2021-08-06 524,000000 526,840027 519,390015 520,549988 1887090,000000
NFLX 2021-08-05 517,130005 525,409973 514,020020 524,890015 2479185,000000
NFLX 2021-08-04 513,000000 517,950012 510,380005 517,349976 2030146,000000
NFLX 2021-08-03 514,390015 515,510010 505,420013 510,820007 2572439,000000
NFLX 2021-08-02 519,000000 519,559998 510,510010 515,150024 1886280,000000
NFLX 2021-07-30 512,690002 519,739990 510,959991 517,570007 2455187,000000
NFLX 2021-07-29 519,960022 520,780029 513,789978 514,250000 1718116,000000
NFLX 2021-07-28 521,820007 524,469971 517,000000 519,299988 2327721,000000
NFLX 2021-07-27 518,080017 521,909973 512,049988 518,909973 2753464,000000
NFLX 2021-07-26 514,380005 521,080017 509,010010 516,489990 2205634,000000
NFLX 2021-07-23 512,159973 517,409973 504,660004 515,409973 3795803,000000
NFLX 2021-07-22 510,209991 513,599976 507,049988 511,769989 4303654,000000
NFLX 2021-07-21 510,209991 513,599976 507,350006 510,079987 1389765,000000
NFLX 2021-07-20 526,070007 536,630005 520,299988 531,049988 6579777,000000
NFLX 2021-07-19 526,049988 534,880005 522,250000 532,280029 3664867,000000
NFLX 2021-07-16 541,809998 544,059998 527,049988 530,309998 3317294,000000
NFLX 2021-07-15 553,969971 557,539978 538,200012 542,950012 5649843,000000
NFLX 2021-07-14 541,010010 554,099976 541,479980 547,950012 4310260,000000
NFLX 2021-07-13 535,760010 545,330017 535,760010 540,679993 2644023,000000
NFLX 2021-07-12 540,299988 540,450012 532,919983 537,309998 1733397,000000
NFLX 2021-07-09 531,000000 538,260010 528,580017 535,979980 2777231,000000
NFLX 2021-07-08 530,929993 535,500000 529,090027 530,760010 2471807,000000
NFLX 2021-07-07 544,239990 544,640015 531,789978 535,960022 2714577,000000
NFLX 2021-07-06 533,000000 542,859985 533,179993 541,640015 2749604,000000
NFLX 2021-07-02 535,500000 538,500000 529,390015 533,979980 1931692,000000
NFLX 2021-07-01 525,719971 537,039978 525,739990 533,539978 2503535,000000
NFLX 2021-06-30 534,059998 534,380005 526,849976 528,210022 2603897,000000
NFLX 2021-06-29 533,549988 536,000000 528,570007 533,500000 2257995,000000
NFLX 2021-06-28 528,119995 533,940002 524,599976 533,030029 2778670,000000
NFLX 2021-06-25 528,840027 533,059998 525,000000 527,070007 5299072,000000
NFLX 2021-06-24 517,960022 520,869995 514,500000 518,059998 3199408,000000
NFLX 2021-06-23 508,480011 516,630005 508,250000 512,739990 3370502,000000
NFLX 2021-06-22 498,540009 513,549988 495,799988 508,820007 5664578,000000
NFLX 2021-06-21 501,640015 502,019989 492,369995 497,000000 5022111,000000
NFLX 2021-06-18 496,399994 504,489990 495,299988 500,769989 4895812,000000
NFLX 2021-06-17 490,250000 501,799988 490,250000 498,339996 3180035,000000
NFLX 2021-06-16 495,000000 496,459991 486,299988 492,410004 3518341,000000
NFLX 2021-06-15 501,230011 501,230011 490,399994 491,899994 3101233,000000
NFLX 2021-06-14 489,679993 503,489990 487,000000 499,890015 4050551,000000
NFLX 2021-06-11 490,000000 491,399994 487,809998 488,769989 3092787,000000
NFLX 2021-06-10 487,170013 490,209991 482,269989 487,269989 4369261,000000
NFLX 2021-06-09 494,500000 496,089996 484,649994 485,809998 3055029,000000
NFLX 2021-06-08 497,000000 498,820007 489,369995 492,390015 2319192,000000
NFLX 2021-06-07 492,920013 496,690002 490,549988 494,660004 2697817,000000
NFLX 2021-06-04 492,000000 501,859985 490,959991 494,739990 3037396,000000
NFLX 2021-06-03 495,190002 496,660004 487,299988 489,429993 3835061,000000
NFLX 2021-06-02 499,820007 503,220001 495,859985 499,239990 2180641,000000
NFLX 2021-06-01 504,010010 505,380005 497,739990 499,079987 2456291,000000
NFLX 2021-05-28 504,399994 511,660004 502,529999 502,809998 2911297,000000
NFLX 2021-05-27 501,799988 505,100006 498,540009 503,859985 3253800,000000
NFLX 2021-05-26 502,339996 504,140015 500,500000 502,359985 2465300,000000
NFLX 2021-05-25 506,000000 506,369995 499,220001 501,339996 2699500,000000
NFLX 2021-05-24 501,049988 504,250000 499,510010 502,899994 2412600,000000
NFLX 2021-05-21 503,119995 505,399994 497,260010 497,890015 3317300,000000
NFLX 2021-05-20 489,549988 502,700012 488,980011 501,670013 3721200,000000
NFLX 2021-05-19 481,630005 488,570007 478,540009 487,700012 3349900,000000
NFLX 2021-05-18 488,399994 493,480011 486,190002 486,279999 2350500,000000
NFLX 2021-05-17 485,589996 492,709991 482,809998 488,940002 2705200,000000
NFLX 2021-05-14 487,859985 494,850006 486,589996 493,369995 2881800,000000
NFLX 2021-05-13 489,130005 490,779999 482,709991 486,660004 2712500,000000
NFLX 2021-05-12 486,829987 493,540009 482,700012 484,980011 4121500,000000
NFLX 2021-05-11 479,750000 497,989990 478,630005 495,079987 4401000,000000
NFLX 2021-05-10 502,000000 503,149994 486,109985 486,690002 5131600,000000
NFLX 2021-05-07 504,619995 508,549988 501,119995 503,839996 3131100,000000
NFLX 2021-05-06 495,989990 499,549988 491,369995 499,549988 3783700,000000
NFLX 2021-05-05 504,989990 507,779999 494,630005 496,079987 3129400,000000
NFLX 2021-05-04 510,779999 511,630005 496,790009 503,179993 4349500,000000
NFLX 2021-05-03 512,650024 518,950012 505,200012 509,109985 4091900,000000
NFLX 2021-04-30 505,000000 514,549988 505,000000 513,469971 4408400,000000
NFLX 2021-04-29 507,600006 509,290009 499,000000 509,000000 5127800,000000
NFLX 2021-04-28 505,200012 508,399994 503,339996 506,519989 3193000,000000
NFLX 2021-04-27 512,619995 512,989990 504,579987 505,549988 3761300,000000
NFLX 2021-04-26 506,760010 510,480011 503,000000 510,299988 4388800,000000
NFLX 2021-04-23 509,010010 509,700012 500,700012 505,549988 7307700,000000
NFLX 2021-04-22 513,820007 513,960022 500,549988 508,779999 9061100,000000
NFLX 2021-04-21 508,000000 515,460022 503,600006 508,899994 22897400,000000
NFLX 2021-04-20 554,419983 563,559998 546,299988 549,570007 11257600,000000
NFLX 2021-04-19 546,900024 556,440002 545,530029 554,440002 4288700,000000
NFLX 2021-04-16 550,539978 551,979980 539,510010 546,539978 3209100,000000
NFLX 2021-04-15 544,169983 553,489990 542,659973 549,219971 3139100,000000
NFLX 2021-04-14 554,869995 554,869995 538,530029 540,020020 3740300,000000
NFLX 2021-04-13 557,000000 559,750000 550,299988 553,729980 2720300,000000
NFLX 2021-04-12 551,049988 557,979980 549,580017 552,780029 2944100,000000
NFLX 2021-04-09 552,690002 556,900024 547,109985 555,309998 2894000,000000
NFLX 2021-04-08 551,130005 556,900024 547,570007 554,580017 4309800,000000
NFLX 2021-04-07 543,500000 549,640015 541,450012 546,989990 2151300,000000
NFLX 2021-04-06 544,809998 554,169983 543,299988 544,530029 3474200,000000
NFLX 2021-04-05 540,010010 542,849976 529,229980 540,669983 3355900,000000
NFLX 2021-04-01 529,929993 540,500000 527,030029 539,419983 3938600,000000
NFLX 2021-03-31 515,669983 528,130005 515,440002 521,659973 3503100,000000
NFLX 2021-03-30 510,510010 514,409973 506,910004 513,390015 2418100,000000
NFLX 2021-03-29 505,660004 518,000000 504,399994 513,950012 3330000,000000
NFLX 2021-03-26 502,820007 508,720001 496,679993 508,049988 3467800,000000
NFLX 2021-03-25 516,989990 518,530029 497,000000 502,859985 4926800,000000
NFLX 2021-03-24 533,780029 534,419983 520,000000 520,809998 4102200,000000
NFLX 2021-03-23 529,869995 543,119995 529,400024 535,090027 5583500,000000
NFLX 2021-03-22 509,130005 529,309998 509,130005 523,109985 3360600,000000
NFLX 2021-03-19 504,959991 513,190002 501,630005 512,179993 4386400,000000
NFLX 2021-03-18 516,400024 517,900024 503,850006 504,790009 4094500,000000
NFLX 2021-03-17 522,000000 528,369995 514,299988 524,440002 2817400,000000
NFLX 2021-03-16 524,469971 533,419983 523,210022 524,030029 3238900,000000
NFLX 2021-03-15 516,320007 520,729980 508,029999 520,250000 3484300,000000
NFLX 2021-03-12 512,500000 526,510010 506,589996 518,020020 3981700,000000
NFLX 2021-03-11 512,200012 530,239990 510,709991 523,059998 4714500,000000
NFLX 2021-03-10 513,500000 518,969971 504,250000 504,540009 3771500,000000
NFLX 2021-03-09 507,309998 513,109985 503,820007 506,440002 3470000,000000
NFLX 2021-03-08 514,460022 518,840027 492,850006 493,329987 3981800,000000
NFLX 2021-03-05 511,980011 517,760010 498,790009 516,390015 5070000,000000
NFLX 2021-03-04 521,500000 531,500000 507,679993 511,290009 5034800,000000
NFLX 2021-03-03 545,929993 548,010010 517,809998 520,700012 5362400,000000
NFLX 2021-03-02 553,340027 556,989990 546,020020 547,820007 3042200,000000
NFLX 2021-03-01 545,570007 552,140015 542,000000 550,640015 3041400,000000
NFLX 2021-02-26 546,510010 553,090027 538,000000 538,849976 3755600,000000
NFLX 2021-02-25 550,270020 556,479980 535,750000 546,700012 4252900,000000
NFLX 2021-02-24 539,799988 556,849976 539,070007 553,409973 3245000,000000
NFLX 2021-02-23 525,000000 548,539978 518,280029 546,150024 4136500,000000
NFLX 2021-02-22 534,989990 541,789978 530,789978 533,780029 3078600,000000
NFLX 2021-02-19 548,000000 548,989990 538,809998 540,219971 2841500,000000
NFLX 2021-02-18 549,000000 550,000000 538,229980 548,219971 2456200,000000
NFLX 2021-02-17 550,989990 555,250000 543,030029 551,340027 2069600,000000
NFLX 2021-02-16 557,289978 563,630005 552,729980 557,280029 2624100,000000
NFLX 2021-02-12 556,940002 561,250000 550,849976 556,520020 2197100,000000
NFLX 2021-02-11 564,440002 565,929993 554,219971 557,590027 2730600,000000
NFLX 2021-02-10 562,500000 566,650024 553,460022 563,590027 3991300,000000
NFLX 2021-02-09 546,000000 566,000000 543,000000 559,070007 3703500,000000
NFLX 2021-02-08 555,000000 555,000000 543,700012 547,919983 2791700,000000
NFLX 2021-02-05 552,260010 554,440002 545,479980 550,789978 2376200,000000
NFLX 2021-02-04 539,809998 559,479980 537,510010 552,159973 5164500,000000
NFLX 2021-02-03 550,169983 550,479980 538,239990 539,450012 3172300,000000
NFLX 2021-02-02 542,010010 555,479980 538,929993 548,159973 3767600,000000
NFLX 2021-02-01 536,789978 545,059998 531,729980 539,039978 3547500,000000
NFLX 2021-01-29 538,000000 541,000000 530,179993 532,390015 4325300,000000
NFLX 2021-01-28 535,880005 553,150024 530,739990 538,599976 5969000,000000
NFLX 2021-01-27 550,710022 556,419983 515,729980 523,280029 8670300,000000
NFLX 2021-01-26 554,729980 567,989990 554,059998 561,929993 5023800,000000
NFLX 2021-01-25 567,000000 569,750000 548,650024 556,780029 7207300,000000
NFLX 2021-01-22 582,099976 583,989990 564,349976 565,169983 7550800,000000
NFLX 2021-01-21 582,450012 588,750000 570,400024 579,840027 11802100,000000
NFLX 2021-01-20 565,419983 593,289978 556,859985 586,340027 32637500,000000
NFLX 2021-01-19 501,000000 509,250000 493,540009 501,769989 12315800,000000
NFLX 2021-01-15 500,000000 506,320007 495,100006 497,980011 5895800,000000
NFLX 2021-01-14 507,350006 514,500000 499,579987 500,859985 4177400,000000
NFLX 2021-01-13 495,500000 512,349976 493,010010 507,790009 5032100,000000
NFLX 2021-01-12 500,000000 501,089996 485,670013 494,250000 5990400,000000
NFLX 2021-01-11 507,839996 510,730011 497,950012 499,100006 3806200,000000
NFLX 2021-01-08 511,309998 513,239990 504,510010 510,399994 2973900,000000
NFLX 2021-01-07 508,279999 516,440002 506,420013 508,890015 3686400,000000
NFLX 2021-01-06 511,970001 513,099976 499,500000 500,489990 5346200,000000
NFLX 2021-01-05 521,549988 526,780029 515,890015 520,799988 3133900,000000
NFLX 2021-01-04 539,000000 540,799988 515,090027 522,859985 4444400,000000
NFLX 2020-12-31 525,530029 545,500000 523,150024 540,729980 5392300,000000
NFLX 2020-12-30 530,130005 533,260010 523,690002 524,590027 1876300,000000
NFLX 2020-12-29 519,900024 536,549988 515,479980 530,869995 4022400,000000
NFLX 2020-12-28 516,429993 523,659973 507,130005 519,119995 2891900,000000
NFLX 2020-12-24 515,119995 519,349976 512,210022 513,969971 1144000,000000
NFLX 2020-12-23 524,760010 526,320007 514,200012 514,479980 2393200,000000
NFLX 2020-12-22 527,690002 530,400024 520,500000 527,330017 1906600,000000
NFLX 2020-12-21 530,049988 532,619995 521,150024 528,909973 3894000,000000
NFLX 2020-12-18 533,200012 536,369995 526,020020 534,450012 4502700,000000
NFLX 2020-12-17 529,000000 535,489990 526,440002 532,900024 3193400,000000
NFLX 2020-12-16 520,109985 527,380005 517,690002 524,830017 3682400,000000
NFLX 2020-12-15 518,500000 524,700012 513,559998 519,780029 3394900,000000
NFLX 2020-12-14 505,440002 524,159973 501,179993 522,419983 5770400,000000
NFLX 2020-12-11 495,000000 503,339996 494,850006 503,220001 3210900,000000
NFLX 2020-12-10 494,559998 503,769989 492,910004 501,089996 3018200,000000
NFLX 2020-12-09 510,529999 514,500000 491,290009 493,600006 4178800,000000
NFLX 2020-12-08 517,900024 521,489990 505,549988 512,659973 4229000,000000
NFLX 2020-12-07 500,010010 517,760010 497,769989 515,780029 4289300,000000
NFLX 2020-12-04 497,500000 504,500000 493,640015 498,309998 3666200,000000
NFLX 2020-12-03 502,989990 508,769989 496,040009 497,519989 2826100,000000
NFLX 2020-12-02 501,619995 506,799988 493,500000 503,380005 3028400,000000
NFLX 2020-12-01 492,339996 509,470001 491,980011 504,579987 5052700,000000
NFLX 2020-11-30 490,079987 492,549988 481,269989 490,700012 3530900,000000
NFLX 2020-11-27 486,579987 493,250000 481,850006 491,359985 2805800,000000
NFLX 2020-11-25 485,130005 486,899994 478,920013 485,000000 3598600,000000
NFLX 2020-11-24 478,839996 484,049988 475,890015 482,880005 3550500,000000
NFLX 2020-11-23 490,459991 491,149994 475,839996 476,619995 5416600,000000
NFLX 2020-11-20 485,220001 494,760010 481,570007 488,239990 4253400,000000
NFLX 2020-11-19 482,000000 487,799988 480,470001 484,670013 2254700,000000
NFLX 2020-11-18 481,950012 488,609985 477,720001 481,790009 3629200,000000
NFLX 2020-11-17 480,119995 487,510010 478,850006 480,630005 3698100,000000
NFLX 2020-11-16 480,000000 485,579987 477,299988 479,100006 3953600,000000
NFLX 2020-11-13 486,769989 488,940002 477,799988 482,839996 3002700,000000
NFLX 2020-11-12 491,000000 496,519989 480,429993 486,769989 5063700,000000
NFLX 2020-11-11 483,000000 491,679993 478,260010 490,760010 5460500,000000
NFLX 2020-11-10 470,950012 484,600006 463,410004 480,239990 8306100,000000
NFLX 2020-11-09 485,540009 495,850006 467,260010 470,500000 10419700,000000
NFLX 2020-11-06 515,000000 515,210022 502,510010 514,729980 4236300,000000
NFLX 2020-11-05 506,559998 518,729980 503,450012 513,760010 5372800,000000
NFLX 2020-11-04 495,359985 507,730011 493,980011 496,950012 5137300,000000
NFLX 2020-11-03 484,929993 495,309998 478,760010 487,220001 3690200,000000
NFLX 2020-11-02 478,869995 486,299988 475,000000 484,119995 4408200,000000
NFLX 2020-10-30 502,010010 505,880005 472,209991 475,739990 7807900,000000
NFLX 2020-10-29 488,500000 513,900024 479,339996 504,209991 11120700,000000
NFLX 2020-10-28 486,359985 494,000000 483,279999 486,239990 5992700,000000
NFLX 2020-10-27 490,010010 490,489990 482,929993 488,929993 3627200,000000
NFLX 2020-10-26 487,029999 496,820007 478,899994 488,239990 6186100,000000
NFLX 2020-10-23 488,109985 490,059998 481,350006 488,279999 4927900,000000
NFLX 2020-10-22 494,690002 495,140015 482,000000 485,230011 6997900,000000
NFLX 2020-10-21 501,029999 506,850006 488,250000 489,049988 17405700,000000
NFLX 2020-10-20 528,140015 533,780029 522,260010 525,419983 10047200,000000
NFLX 2020-10-19 537,070007 541,799988 525,380005 530,719971 7567500,000000
NFLX 2020-10-16 549,500000 554,330017 530,030029 530,789978 6347400,000000
NFLX 2020-10-15 545,520020 551,219971 535,099976 541,940002 5113100,000000
NFLX 2020-10-14 562,609985 572,489990 541,000000 541,450012 9499000,000000
NFLX 2020-10-13 540,559998 557,650024 537,200012 554,090027 5602500,000000
NFLX 2020-10-12 548,809998 551,809998 538,239990 539,809998 5391100,000000
NFLX 2020-10-09 537,830017 544,280029 535,000000 539,440002 4781300,000000
NFLX 2020-10-08 533,479980 535,000000 524,150024 531,789978 5386500,000000
NFLX 2020-10-07 518,000000 536,489990 515,820007 534,659973 7988700,000000
NFLX 2020-10-06 518,719971 521,820007 504,160004 505,869995 4199000,000000
NFLX 2020-10-05 506,799988 520,989990 501,700012 520,650024 4088100,000000
NFLX 2020-10-02 516,429993 526,369995 502,700012 503,059998 6071200,000000
NFLX 2020-10-01 506,029999 529,549988 503,600006 527,510010 8153700,000000
NFLX 2020-09-30 492,570007 504,630005 489,269989 500,029999 4634100,000000
NFLX 2020-09-29 489,500000 496,290009 486,529999 493,480011 3541500,000000
NFLX 2020-09-28 489,109985 492,000000 477,880005 490,649994 4773500,000000
NFLX 2020-09-25 474,390015 484,869995 468,029999 482,880005 3769400,000000
NFLX 2020-09-24 470,529999 477,000000 467,820007 473,079987 3727200,000000
NFLX 2020-09-23 491,040009 491,040009 469,000000 470,609985 3726400,000000
NFLX 2020-09-22 489,010010 491,820007 479,260010 491,170013 3482300,000000
NFLX 2020-09-21 467,690002 487,779999 466,320007 487,350006 5457500,000000
NFLX 2020-09-18 472,510010 479,399994 458,600006 469,959991 6717700,000000
NFLX 2020-09-17 475,160004 478,399994 463,269989 470,200012 5379300,000000
NFLX 2020-09-16 499,989990 504,660004 483,309998 483,859985 4394900,000000
NFLX 2020-09-15 484,000000 497,470001 481,630005 495,989990 5337000,000000
NFLX 2020-09-14 480,619995 488,989990 471,299988 476,260010 7359100,000000
NFLX 2020-09-11 486,489990 493,730011 476,809998 482,029999 5035200,000000
NFLX 2020-09-10 503,350006 506,290009 478,839996 480,670013 6240200,000000
NFLX 2020-09-09 519,210022 520,000000 492,570007 500,190002 6848100,000000
NFLX 2020-09-08 498,399994 522,000000 495,000000 507,019989 5572700,000000
NFLX 2020-09-04 520,179993 527,359985 485,980011 516,049988 8270100,000000
NFLX 2020-09-03 545,000000 554,000000 521,320007 525,750000 9071100,000000
NFLX 2020-09-02 553,780029 556,500000 537,369995 552,840027 5886900,000000
NFLX 2020-09-01 532,599976 557,390015 532,450012 556,549988 9572700,000000
NFLX 2020-08-31 521,159973 531,989990 517,580017 529,559998 4941400,000000
NFLX 2020-08-28 532,000000 539,000000 522,000000 523,890015 4417500,000000
NFLX 2020-08-27 537,780029 541,000000 521,250000 526,270020 9062900,000000
NFLX 2020-08-26 492,500000 549,039978 492,079987 547,530029 20373700,000000
NFLX 2020-08-25 488,190002 492,470001 485,089996 490,579987 5727700,000000
NFLX 2020-08-24 495,440002 501,000000 483,160004 488,809998 4762200,000000
NFLX 2020-08-21 496,459991 498,130005 490,000000 492,309998 3921300,000000
NFLX 2020-08-20 484,690002 498,940002 483,890015 497,899994 5132500,000000
NFLX 2020-08-19 493,929993 494,500000 483,500000 484,529999 3156200,000000
NFLX 2020-08-18 484,350006 495,299988 482,799988 491,869995 3505500,000000
NFLX 2020-08-17 484,190002 486,239990 479,100006 482,350006 2423500,000000
NFLX 2020-08-14 482,820007 488,329987 480,209991 482,679993 2943500,000000
NFLX 2020-08-13 478,399994 484,450012 476,450012 481,329987 3008900,000000
NFLX 2020-08-12 471,339996 482,489990 470,179993 475,470001 5439200,000000
NFLX 2020-08-11 479,750000 480,920013 466,549988 466,929993 7329200,000000
NFLX 2020-08-10 493,350006 497,459991 478,630005 483,380005 4691200,000000
NFLX 2020-08-07 505,450012 508,290009 486,679993 494,730011 5910300,000000
NFLX 2020-08-06 504,109985 510,820007 498,700012 509,079987 3725900,000000
NFLX 2020-08-05 508,679993 510,100006 501,200012 502,109985 4308200,000000
NFLX 2020-08-04 498,649994 510,440002 498,649994 509,640015 5608000,000000
NFLX 2020-08-03 490,859985 503,089996 490,230011 498,619995 5873100,000000
NFLX 2020-07-31 488,290009 494,799988 484,500000 488,880005 5916300,000000
NFLX 2020-07-30 480,709991 488,350006 477,510010 485,799988 6608600,000000
NFLX 2020-07-29 492,250000 494,920013 484,130005 484,480011 6611800,000000
NFLX 2020-07-28 496,019989 497,790009 487,760010 488,510010 5986700,000000
NFLX 2020-07-27 484,510010 496,920013 482,309998 495,649994 7863100,000000
NFLX 2020-07-24 468,769989 487,170013 467,540009 480,450012 7746200,000000
NFLX 2020-07-23 491,130005 491,899994 472,019989 477,579987 7722000,000000
NFLX 2020-07-22 492,190002 497,200012 487,200012 489,820007 6954100,000000
NFLX 2020-07-21 506,000000 506,220001 488,609985 490,100006 9113700,000000
NFLX 2020-07-20 489,140015 504,500000 484,200012 502,410004 11940300,000000
NFLX 2020-07-17 494,869995 503,589996 484,140015 492,989990 24991400,000000
NFLX 2020-07-16 526,479980 535,539978 504,359985 527,390015 24499000,000000
NFLX 2020-07-15 516,299988 529,000000 510,179993 523,260010 10066700,000000
NFLX 2020-07-14 517,080017 525,500000 490,489990 524,880005 15083300,000000
NFLX 2020-07-13 567,979980 575,369995 520,960022 525,500000 18399000,000000
NFLX 2020-07-10 519,729980 555,880005 511,279999 548,729980 21605600,000000
NFLX 2020-07-09 508,399994 510,000000 495,779999 507,760010 5840500,000000
NFLX 2020-07-08 498,579987 505,100006 493,809998 502,779999 5691700,000000
NFLX 2020-07-07 497,309998 504,820007 490,829987 493,160004 5669900,000000
NFLX 2020-07-06 480,769989 499,500000 479,799988 493,809998 7839000,000000
NFLX 2020-07-02 485,640015 492,279999 475,529999 476,890015 6351500,000000
NFLX 2020-07-01 454,000000 488,230011 454,000000 485,640015 9705900,000000
NFLX 2020-06-30 450,019989 457,589996 447,000000 455,040009 4198500,000000
NFLX 2020-06-29 445,230011 447,670013 432,140015 447,239990 4844000,000000
NFLX 2020-06-26 466,390015 468,029999 442,239990 443,399994 6804700,000000
NFLX 2020-06-25 458,859985 467,010010 454,000000 465,910004 4134500,000000
NFLX 2020-06-24 468,540009 472,359985 454,000000 457,850006 4826200,000000
NFLX 2020-06-23 466,500000 474,010010 464,500000 466,260010 5948400,000000
NFLX 2020-06-22 455,010010 468,589996 454,209991 468,040009 6272100,000000
NFLX 2020-06-19 449,119995 453,970001 445,600006 453,720001 5934500,000000
NFLX 2020-06-18 448,730011 452,760010 442,799988 449,869995 4277600,000000
NFLX 2020-06-17 441,820007 450,459991 439,220001 447,769989 6529600,000000
NFLX 2020-06-16 425,760010 437,959991 425,179993 436,130005 5507900,000000
NFLX 2020-06-15 421,399994 426,489990 415,420013 425,500000 4467900,000000
NFLX 2020-06-12 429,000000 434,059998 412,450012 418,070007 6461100,000000
NFLX 2020-06-11 428,200012 445,570007 424,160004 425,559998 7462900,000000
NFLX 2020-06-10 436,000000 439,690002 430,549988 434,480011 4896900,000000
NFLX 2020-06-09 421,649994 434,730011 420,309998 434,049988 6797000,000000
NFLX 2020-06-08 416,000000 420,799988 406,500000 419,489990 5851500,000000
NFLX 2020-06-05 407,290009 420,239990 404,250000 419,600006 5099600,000000
NFLX 2020-06-04 422,390015 428,709991 410,029999 414,329987 5410500,000000
NFLX 2020-06-03 426,950012 427,100006 418,049988 421,970001 4316000,000000
NFLX 2020-06-02 425,869995 427,589996 419,459991 427,309998 3494800,000000
NFLX 2020-06-01 418,829987 426,720001 415,980011 425,920013 3743700,000000
NGG 2022-06-27 65,110001 66,070000 65,070999 65,779999 400753,000000
NGG 2022-06-24 64,839996 65,389999 64,699997 65,279999 425754,000000
NGG 2022-06-23 63,349998 63,619999 62,869999 63,430000 537564,000000
NGG 2022-06-22 63,509998 64,480003 63,459999 64,019997 624411,000000
NGG 2022-06-21 63,340000 63,570000 62,980000 63,230000 467637,000000
NGG 2022-06-17 64,320000 64,500000 63,279999 63,400002 661280,000000
NGG 2022-06-16 64,459999 64,769997 64,235001 64,480003 716965,000000
NGG 2022-06-15 64,650002 65,445000 64,139999 64,809998 678657,000000
NGG 2022-06-14 64,809998 64,925102 63,169998 63,680000 582788,000000
NGG 2022-06-13 66,580002 66,629997 65,320000 65,489998 535109,000000
NGG 2022-06-10 66,769997 67,660797 66,701897 67,349998 436768,000000
NGG 2022-06-09 68,300003 69,129997 67,430000 67,430000 437737,000000
NGG 2022-06-08 69,370003 69,680000 68,940002 68,949997 462245,000000
NGG 2022-06-07 69,940002 70,620003 69,820000 70,620003 516947,000000
NGG 2022-06-06 71,440002 71,589996 71,029999 71,150002 348579,000000
NGG 2022-06-03 71,419998 71,680000 70,800003 70,879997 214047,000000
NGG 2022-06-02 72,839996 73,610001 71,910004 73,500000 333540,000000
NGG 2022-06-01 73,540001 73,629997 72,309998 72,489998 473467,000000
NGG 2022-05-31 74,379997 74,730003 74,010002 74,379997 460551,000000
NGG 2022-05-27 73,980003 74,330002 73,730003 74,150002 381589,000000
NGG 2022-05-26 75,809998 75,839996 74,860001 75,040001 421798,000000
NGG 2022-05-25 77,849998 77,940002 77,099998 77,790001 407293,000000
NGG 2022-05-24 77,849998 77,940002 77,099998 77,239998 188452,000000
NGG 2022-05-23 76,879997 77,599998 76,699997 77,019997 422501,000000
NGG 2022-05-20 75,709999 76,269997 75,360001 76,209999 377087,000000
NGG 2022-05-19 75,739998 76,339996 75,129997 75,949997 409815,000000
NGG 2022-05-18 76,830002 77,519997 76,489998 76,540001 384099,000000
NGG 2022-05-17 76,570000 77,389999 76,190002 77,339996 348940,000000
NGG 2022-05-13 73,849998 75,050003 73,750000 75,010002 349113,000000
NGG 2022-05-12 73,510002 73,599998 72,550003 73,110001 396087,000000
NGG 2022-05-11 73,059998 74,199997 72,800003 72,849998 382439,000000
NGG 2022-05-10 73,440002 73,790001 72,669998 73,269997 422387,000000
NGG 2022-05-09 72,699997 73,519997 72,500000 73,110001 442857,000000
NGG 2022-05-06 73,129997 73,580002 72,760002 73,370003 518108,000000
NGG 2022-05-05 74,529999 74,949997 73,800003 74,180000 460963,000000
NGG 2022-05-04 74,529999 75,110001 73,760002 75,010002 369593,000000
NGG 2022-05-03 74,029999 74,820000 73,820000 74,150002 354312,000000
NGG 2022-05-02 73,910004 74,419998 73,010002 73,720001 356485,000000
NGG 2022-04-29 75,959999 76,029999 74,070000 74,160004 429768,000000
NGG 2022-04-27 75,750000 76,370003 75,309998 75,669998 425605,000000
NGG 2022-04-26 76,010002 76,480003 75,089996 75,110001 461424,000000
NGG 2022-04-25 75,760002 76,129997 75,010002 76,029999 442451,000000
NGG 2022-04-22 75,970001 76,040001 75,430000 75,459999 308926,000000
NGG 2022-04-21 75,970001 76,389999 75,339996 75,389999 488665,000000
NGG 2022-04-20 77,180000 77,650002 77,089996 77,309998 240162,000000
NGG 2022-04-19 76,400002 76,550003 76,089996 76,389999 311149,000000
NGG 2022-04-18 77,379997 77,699997 76,989998 77,150002 241682,000000
NGG 2022-04-14 78,040001 78,139999 77,430000 77,489998 340993,000000
NGG 2022-04-13 77,440002 78,199997 77,230003 77,919998 399518,000000
NGG 2022-04-12 77,800003 78,139999 77,360001 77,650002 626427,000000
NGG 2022-04-11 79,989998 80,199997 79,019997 79,089996 339739,000000
NGG 2022-04-08 79,870003 80,080002 79,470001 79,830002 382237,000000
NGG 2022-04-07 79,480003 79,790001 79,209999 79,629997 376582,000000
NGG 2022-04-06 79,349998 80,169998 79,099998 80,010002 478128,000000
NGG 2022-04-05 78,779999 79,699997 78,589996 78,629997 448244,000000
NGG 2022-04-04 76,779999 77,099998 76,550003 76,889999 316690,000000
NGG 2022-04-01 76,349998 77,029999 76,239998 77,019997 446252,000000
NGG 2022-03-31 76,989998 77,459999 76,809998 76,870003 274276,000000
NGG 2022-03-30 76,010002 76,980003 76,010002 76,849998 331418,000000
NGG 2022-03-29 75,370003 75,529999 74,959999 75,519997 197073,000000
NGG 2022-03-28 74,029999 74,720001 74,029999 74,540001 235056,000000
NGG 2022-03-25 74,419998 74,910004 74,250000 74,889999 196997,000000
NGG 2022-03-24 73,970001 74,320000 73,730003 74,099998 275708,000000
NGG 2022-03-23 73,320000 73,820000 73,230003 73,489998 315912,000000
NGG 2022-03-22 74,919998 74,919998 74,269997 74,529999 270183,000000
NGG 2022-03-21 74,940002 75,150002 74,510002 74,660004 381071,000000
NGG 2022-03-18 74,580002 75,160004 74,230003 74,980003 496359,000000
NGG 2022-03-17 74,989998 75,440002 74,519997 75,209999 282043,000000
NGG 2022-03-16 75,080002 75,080002 73,059998 73,980003 405426,000000
NGG 2022-03-15 75,320000 75,820000 74,690002 75,599998 451664,000000
NGG 2022-03-14 72,910004 73,739998 72,699997 72,889999 455315,000000
NGG 2022-03-11 73,430000 73,760002 72,620003 72,720001 666059,000000
NGG 2022-03-10 73,860001 74,660004 73,809998 74,440002 288648,000000
NGG 2022-03-09 74,680000 75,529999 74,290001 75,070000 491072,000000
NGG 2022-03-08 73,720001 74,150002 72,320000 73,209999 495034,000000
NGG 2022-03-07 73,510002 74,019997 72,879997 73,160004 576885,000000
NGG 2022-03-04 73,470001 74,120003 73,199997 74,080002 718462,000000
NGG 2022-03-03 74,470001 74,970001 73,739998 74,669998 526810,000000
NGG 2022-03-02 75,250000 75,669998 75,190002 75,389999 396753,000000
NGG 2022-03-01 76,260002 76,769997 75,339996 75,760002 393162,000000
NGG 2022-02-28 75,379997 75,860001 75,120003 75,580002 531003,000000
NGG 2022-02-25 73,430000 74,239998 73,360001 74,209999 486835,000000
NGG 2022-02-24 71,269997 71,500000 70,180000 71,290001 590112,000000
NGG 2022-02-23 72,849998 73,379997 72,669998 72,769997 354224,000000
NGG 2022-02-22 73,870003 73,080002 71,839996 72,860001 319090,000000
NGG 2022-02-18 73,870003 74,129997 73,629997 73,849998 324284,000000
NGG 2022-02-17 73,400002 74,629997 73,010002 73,629997 550230,000000
NGG 2022-02-16 72,949997 73,709999 72,949997 73,589996 301415,000000
NGG 2022-02-15 72,959999 73,160004 72,279999 72,489998 331409,000000
NGG 2022-02-14 73,379997 73,510002 72,440002 72,860001 491828,000000
NGG 2022-02-11 74,199997 74,650002 73,739998 73,849998 457887,000000
NGG 2022-02-10 73,820000 74,449997 73,440002 73,510002 539805,000000
NGG 2022-02-09 73,680000 73,699997 73,160004 73,339996 253349,000000
NGG 2022-02-08 73,419998 73,580002 73,040001 73,320000 324073,000000
NGG 2022-02-07 72,500000 73,209999 72,470001 73,080002 303504,000000
NGG 2022-02-04 73,010002 73,360001 72,480003 73,120003 408609,000000
NGG 2022-02-03 74,930000 75,139999 74,489998 74,589996 237654,000000
NGG 2022-02-02 74,099998 74,980003 74,040001 74,879997 298861,000000
NGG 2022-02-01 72,379997 74,500000 73,650002 74,250000 493970,000000
NGG 2022-01-31 72,379997 73,199997 72,339996 73,190002 285080,000000
NGG 2022-01-28 73,330002 73,809998 73,070000 73,790001 368255,000000
NGG 2022-01-27 73,370003 73,949997 73,040001 73,309998 346651,000000
NGG 2022-01-26 72,709999 72,980003 71,750000 72,010002 595195,000000
NGG 2022-01-25 72,389999 73,480003 72,309998 73,050003 557598,000000
NGG 2022-01-24 72,760002 73,139999 71,849998 72,940002 625961,000000
NGG 2022-01-21 73,209999 73,800003 73,160004 73,580002 751351,000000
NGG 2022-01-20 74,269997 74,709999 73,910004 73,959999 336484,000000
NGG 2022-01-19 73,650002 74,339996 73,690002 74,080002 395901,000000
NGG 2022-01-18 73,239998 73,949997 73,099998 73,800003 372077,000000
NGG 2022-01-14 73,989998 74,070000 73,589996 73,650002 522650,000000
NGG 2022-01-13 72,610001 73,230003 72,510002 73,019997 409340,000000
NGG 2022-01-12 71,860001 72,309998 71,750000 72,040001 215858,000000
NGG 2022-01-11 71,650002 71,739998 71,269997 71,629997 321271,000000
NGG 2022-01-10 71,059998 71,610001 71,010002 71,540001 279986,000000
NGG 2022-01-07 71,400002 71,830002 71,239998 71,610001 268584,000000
NGG 2022-01-06 71,559998 71,629997 70,940002 71,029999 297790,000000
NGG 2022-01-05 72,150002 72,470001 71,750000 71,750000 331920,000000
NGG 2022-01-04 72,559998 73,080002 72,440002 72,449997 312368,000000
NGG 2022-01-03 72,239998 72,570000 71,919998 72,309998 415385,000000
NGG 2021-12-31 71,870003 72,389999 71,239998 72,320000 270971,000000
NGG 2021-12-30 73,110001 73,169998 72,599998 72,959999 247114,000000
NGG 2021-12-29 73,139999 73,540001 73,129997 73,440002 308589,000000
NGG 2021-12-28 72,510002 72,779999 72,410004 72,660004 170821,000000
NGG 2021-12-27 72,300003 72,680000 71,980003 72,620003 132295,000000
NGG 2021-12-23 72,370003 72,800003 72,370003 72,370003 190855,000000
NGG 2021-12-22 71,440002 72,410004 71,519997 72,269997 345143,000000
NGG 2021-12-21 71,330002 72,000000 71,330002 71,489998 419464,000000
NGG 2021-12-20 70,570000 71,360001 70,440002 71,209999 350410,000000
NGG 2021-12-17 69,559998 71,400002 69,559998 70,430000 625606,000000
NGG 2021-12-16 68,699997 69,900002 68,660004 69,570000 309342,000000
NGG 2021-12-15 70,050003 70,389999 69,769997 70,239998 272842,000000
NGG 2021-12-14 69,580002 69,769997 69,389999 69,599998 253013,000000
NGG 2021-12-13 69,220001 69,739998 69,220001 69,279999 347732,000000
NGG 2021-12-10 69,260002 69,680000 69,220001 69,540001 230144,000000
NGG 2021-12-09 69,000000 69,370003 68,879997 69,150002 421782,000000
NGG 2021-12-08 68,580002 68,919998 68,400002 68,790001 298019,000000
NGG 2021-12-07 67,760002 68,080002 67,680000 67,949997 240152,000000
NGG 2021-12-06 67,699997 68,230003 67,430000 67,489998 363574,000000
NGG 2021-12-03 66,230003 66,620003 65,930000 66,589996 300086,000000
NGG 2021-12-02 65,559998 65,940002 65,199997 65,650002 368605,000000
NGG 2021-12-01 66,500000 67,180000 66,000000 66,000000 443969,000000
NGG 2021-11-30 67,180000 67,400002 66,040001 66,070000 497106,000000
NGG 2021-11-29 67,019997 67,150002 66,629997 66,750000 296847,000000
NGG 2021-11-26 67,489998 67,629997 66,580002 66,730003 193760,000000
NGG 2021-11-24 66,510002 66,739998 66,379997 66,639999 187257,000000
NGG 2021-11-23 66,550003 66,769997 66,480003 66,650002 321808,000000
NGG 2021-11-22 65,760002 66,339996 65,750000 66,129997 335512,000000
NGG 2021-11-19 66,220001 66,339996 66,080002 66,230003 336956,000000
NGG 2021-11-18 65,629997 66,470001 65,629997 66,169998 265586,000000
NGG 2021-11-17 65,669998 65,900002 65,309998 65,809998 194507,000000
NGG 2021-11-16 65,449997 65,610001 65,209999 65,250000 170119,000000
NGG 2021-11-15 65,779999 66,000000 65,650002 65,919998 173016,000000
NGG 2021-11-12 65,410004 65,610001 65,330002 65,449997 234687,000000
NGG 2021-11-11 65,379997 65,400002 64,709999 64,970001 165388,000000
NGG 2021-11-10 65,129997 65,269997 64,860001 65,019997 230748,000000
NGG 2021-11-09 64,220001 64,389999 63,830002 64,129997 271785,000000
NGG 2021-11-08 64,739998 64,820000 64,279999 64,389999 228430,000000
NGG 2021-11-05 64,379997 64,570000 64,070000 64,410004 338448,000000
NGG 2021-11-04 64,400002 64,820000 64,160004 64,519997 245979,000000
NGG 2021-11-03 64,750000 64,949997 64,459999 64,879997 177035,000000
NGG 2021-11-02 64,650002 64,800003 64,440002 64,570000 197519,000000
NGG 2021-11-01 64,550003 64,930000 64,360001 64,870003 215803,000000
NGG 2021-10-29 64,419998 64,699997 63,910000 64,080002 352617,000000
NGG 2021-10-28 64,800003 65,209999 64,739998 65,139999 574024,000000
NGG 2021-10-27 64,169998 64,349998 64,059998 64,080002 480561,000000
NGG 2021-10-26 63,049999 63,610001 62,980000 63,299999 329536,000000
NGG 2021-10-25 62,830002 62,970001 62,490002 62,560001 211677,000000
NGG 2021-10-22 62,700001 62,950001 62,650002 62,820000 192394,000000
NGG 2021-10-21 62,459999 62,790001 62,430000 62,560001 169778,000000
NGG 2021-10-20 62,840000 63,189999 62,820000 63,070000 179720,000000
NGG 2021-10-19 62,259998 62,540001 62,209999 62,419998 228487,000000
NGG 2021-10-18 61,950001 62,130001 61,709999 61,919998 390280,000000
NGG 2021-10-15 61,500000 61,849998 61,450001 61,610001 199911,000000
NGG 2021-10-14 61,730000 61,860001 61,590000 61,660000 223817,000000
NGG 2021-10-13 61,090000 61,750000 61,060001 61,700001 268903,000000
NGG 2021-10-12 60,119999 60,540001 60,029999 60,310001 173083,000000
NGG 2021-10-11 60,419998 60,529999 60,160000 60,209999 201485,000000
NGG 2021-10-08 60,669998 60,840000 60,419998 60,430000 365277,000000
NGG 2021-10-07 61,299999 61,580002 60,910000 60,950001 367639,000000
NGG 2021-10-06 61,000000 61,820000 60,980000 61,720001 278427,000000
NGG 2021-10-05 61,849998 62,119999 61,680000 61,900002 239444,000000
NGG 2021-10-04 61,150002 61,770000 61,150002 61,689999 493197,000000
NGG 2021-10-01 60,790001 60,939999 60,549999 60,599998 500007,000000
NGG 2021-09-30 60,139999 60,209999 59,529999 59,630001 338666,000000
NGG 2021-09-29 60,060001 60,529999 59,820000 60,209999 328741,000000
NGG 2021-09-28 60,619999 60,779999 60,090000 60,250000 564454,000000
NGG 2021-09-27 62,380001 62,709999 61,849998 61,889999 256734,000000
NGG 2021-09-24 63,220001 63,369999 62,540001 62,570000 313325,000000
NGG 2021-09-23 64,389999 64,589996 63,889999 63,950001 277292,000000
NGG 2021-09-22 64,459999 64,900002 64,029999 64,070000 338183,000000
NGG 2021-09-21 65,190002 65,720001 65,120003 65,190002 244808,000000
NGG 2021-09-20 64,879997 65,519997 64,489998 64,970001 397015,000000
NGG 2021-09-17 66,650002 66,830002 65,690002 66,019997 467872,000000
NGG 2021-09-16 66,449997 66,879997 66,250000 66,690002 316981,000000
NGG 2021-09-15 66,320000 66,550003 66,160004 66,389999 291450,000000
NGG 2021-09-14 66,930000 66,989998 66,570000 66,620003 409977,000000
NGG 2021-09-13 66,320000 66,559998 65,870003 66,050003 389362,000000
NGG 2021-09-10 65,459999 65,519997 64,620003 64,699997 396098,000000
NGG 2021-09-09 65,400002 65,480003 65,019997 65,029999 426491,000000
NGG 2021-09-08 64,620003 65,260002 64,580002 65,059998 322596,000000
NGG 2021-09-07 64,320000 64,400002 64,019997 64,019997 211732,000000
NGG 2021-09-03 64,970001 65,349998 64,849998 65,050003 280722,000000
NGG 2021-09-02 65,250000 65,589996 65,180000 65,519997 289539,000000
NGG 2021-09-01 65,150002 65,510002 65,099998 65,250000 259305,000000
NGG 2021-08-31 64,900002 65,099998 64,669998 64,889999 189855,000000
NGG 2021-08-30 64,660004 65,010002 64,620003 64,669998 121283,000000
NGG 2021-08-27 64,639999 64,849998 64,480003 64,699997 247080,000000
NGG 2021-08-26 64,800003 64,910004 64,589996 64,599998 460830,000000
NGG 2021-08-25 65,519997 65,769997 65,360001 65,489998 297742,000000
NGG 2021-08-24 65,760002 66,230003 65,559998 65,930000 227659,000000
NGG 2021-08-23 66,599998 66,709999 66,370003 66,430000 168957,000000
NGG 2021-08-20 66,580002 66,949997 66,529999 66,900002 158851,000000
NGG 2021-08-19 66,820000 67,160004 66,680000 66,739998 182656,000000
NGG 2021-08-18 66,739998 67,160004 66,529999 67,010002 419964,000000
NGG 2021-08-17 66,339996 66,620003 65,989998 66,410004 203642,000000
NGG 2021-08-16 66,339996 66,550003 66,169998 66,389999 177623,000000
NGG 2021-08-13 66,019997 66,419998 65,949997 66,370003 170298,000000
NGG 2021-08-12 66,000000 66,050003 65,709999 65,879997 149445,000000
NGG 2021-08-11 65,650002 65,889999 65,599998 65,769997 148416,000000
NGG 2021-08-10 65,919998 66,129997 65,800003 65,900002 214593,000000
NGG 2021-08-09 6586,000000 66,029999 65,470001 65,699997 234498,000000
NGG 2021-08-06 65,180000 65,580002 65,169998 65,279999 194341,000000
NGG 2021-08-05 65,300003 65,639999 65,199997 65,639999 151519,000000
NGG 2021-08-04 64,910004 65,150002 64,570000 65,150002 241272,000000
NGG 2021-08-03 64,790001 65,050003 64,739998 64,889999 223495,000000
NGG 2021-08-02 64,559998 64,949997 64,459999 64,730003 242209,000000
NGG 2021-07-30 64,470001 64,870003 64,269997 64,320000 253689,000000
NGG 2021-07-29 65,000000 65,279999 64,940002 65,029999 166024,000000
NGG 2021-07-28 65,089996 65,180000 64,629997 65,080002 202021,000000
NGG 2021-07-27 64,209999 65,220001 64,070000 65,150002 212715,000000
NGG 2021-07-26 64,559998 64,650002 64,220001 64,309998 512358,000000
NGG 2021-07-23 63,939999 64,580002 63,939999 64,449997 314047,000000
NGG 2021-07-22 63,369999 63,639999 63,330002 63,470001 238775,000000
NGG 2021-07-21 63,369999 63,639999 63,340000 63,450001 69527,000000
NGG 2021-07-20 62,980000 63,590000 62,930000 63,320000 453527,000000
NGG 2021-07-19 64,360001 64,669998 63,490002 63,970001 385054,000000
NGG 2021-07-16 65,160004 65,589996 65,050003 65,320000 212638,000000
NGG 2021-07-15 64,760002 65,000000 64,459999 64,959999 235422,000000
NGG 2021-07-14 64,790001 65,120003 64,680000 64,820000 405059,000000
NGG 2021-07-13 65,349998 65,779999 65,059998 65,190002 250105,000000
NGG 2021-07-12 65,699997 66,070000 65,309998 65,430000 462963,000000
NGG 2021-07-09 65,150002 65,720001 65,059998 65,709999 309038,000000
NGG 2021-07-08 64,589996 64,930000 64,500000 64,730003 204182,000000
NGG 2021-07-07 65,029999 65,260002 64,910004 65,169998 258231,000000
NGG 2021-07-06 64,230003 64,790001 64,129997 64,699997 243111,000000
NGG 2021-07-02 64,029999 64,459999 63,730000 64,449997 474073,000000
NGG 2021-07-01 63,790001 64,360001 63,689999 63,900002 475532,000000
NGG 2021-06-30 63,869999 64,099998 63,799999 63,939999 356633,000000
NGG 2021-06-29 64,250000 64,349998 63,860001 63,950001 280426,000000
NGG 2021-06-28 64,559998 64,800003 64,510002 64,610001 164230,000000
NGG 2021-06-25 64,580002 64,720001 64,379997 64,639999 367823,000000
NGG 2021-06-24 64,690002 64,949997 64,559998 64,870003 266501,000000
NGG 2021-06-23 65,040001 65,040001 64,480003 64,720001 216438,000000
NGG 2021-06-22 65,230003 65,360001 65,010002 65,029999 198351,000000
NGG 2021-06-21 64,750000 65,370003 64,320000 65,250000 350176,000000
NGG 2021-06-18 64,750000 64,750000 64,080002 64,080002 309859,000000
NGG 2021-06-17 64,970001 65,400002 64,889999 65,239998 250022,000000
NGG 2021-06-16 66,160004 66,430000 65,400002 65,470001 281727,000000
NGG 2021-06-15 65,629997 65,970001 65,510002 65,760002 254476,000000
NGG 2021-06-14 65,370003 65,699997 65,269997 65,699997 225444,000000
NGG 2021-06-11 65,260002 65,500000 65,129997 65,470001 225640,000000
NGG 2021-06-10 65,000000 65,269997 64,910004 65,110001 353712,000000
NGG 2021-06-09 65,010002 65,080002 64,720001 64,940002 350650,000000
NGG 2021-06-08 65,410004 65,400002 64,900002 65,290001 300854,000000
NGG 2021-06-07 65,169998 65,330002 65,089996 65,279999 367989,000000
NGG 2021-06-04 65,300003 65,290001 64,830002 64,919998 293029,000000
NGG 2021-06-03 65,230003 65,349998 64,940002 65,190002 394542,000000
NGG 2021-06-02 68,059998 68,489998 67,949997 68,160004 552634,000000
NGG 2021-06-01 67,769997 67,779999 67,199997 67,239998 532712,000000
NGG 2021-05-28 66,589996 67,000000 66,519997 66,870003 511212,000000
NGG 2021-05-27 67,230003 67,339996 66,849998 67,089996 296900,000000
NGG 2021-05-26 67,550003 67,870003 67,470001 67,589996 228700,000000
NGG 2021-05-25 67,120003 67,309998 66,709999 67,010002 254000,000000
NGG 2021-05-24 67,339996 67,769997 67,330002 67,580002 390100,000000
NGG 2021-05-21 67,019997 67,250000 66,839996 67,209999 489000,000000
NGG 2021-05-20 66,489998 67,379997 66,440002 67,279999 429200,000000
NGG 2021-05-19 65,940002 66,160004 65,529999 65,800003 232100,000000
NGG 2021-05-18 66,250000 66,309998 65,830002 65,959999 230400,000000
NGG 2021-05-17 65,830002 66,220001 65,669998 65,870003 181900,000000
NGG 2021-05-14 65,889999 66,099998 65,680000 65,779999 568500,000000
NGG 2021-05-13 64,129997 65,080002 64,129997 64,919998 235800,000000
NGG 2021-05-12 65,000000 65,330002 64,339996 64,360001 307200,000000
NGG 2021-05-11 64,949997 65,099998 64,430000 64,599998 305200,000000
NGG 2021-05-10 65,129997 65,820000 65,110001 65,510002 232700,000000
NGG 2021-05-07 65,000000 65,349998 64,889999 65,019997 319400,000000
NGG 2021-05-06 64,510002 64,970001 64,419998 64,900002 369200,000000
NGG 2021-05-05 63,509998 63,509998 63,139999 63,439999 106200,000000
NGG 2021-05-04 63,279999 63,700001 63,250000 63,669998 227600,000000
NGG 2021-05-03 63,110001 63,709999 63,000000 63,320000 273100,000000
NGG 2021-04-30 63,299999 63,450001 62,680000 62,980000 279400,000000
NGG 2021-04-29 61,889999 62,389999 61,860001 62,180000 235800,000000
NGG 2021-04-28 62,259998 62,650002 62,250000 62,480000 151800,000000
NGG 2021-04-27 62,639999 62,820000 62,450001 62,500000 209900,000000
NGG 2021-04-26 62,619999 62,750000 62,419998 62,520000 203000,000000
NGG 2021-04-23 62,570000 62,830002 62,320000 62,580002 524500,000000
NGG 2021-04-22 63,360001 63,650002 63,029999 63,360001 424600,000000
NGG 2021-04-21 62,959999 63,220001 62,799999 63,009998 297600,000000
NGG 2021-04-20 63,049999 63,500000 63,049999 63,419998 322200,000000
NGG 2021-04-19 63,220001 63,480000 62,730000 63,209999 431900,000000
NGG 2021-04-16 61,980000 62,529999 61,930000 62,389999 378100,000000
NGG 2021-04-15 61,299999 61,990002 61,299999 61,930000 196500,000000
NGG 2021-04-14 61,299999 61,389999 60,860001 61,209999 226400,000000
NGG 2021-04-13 61,150002 61,580002 61,049999 61,580002 258000,000000
NGG 2021-04-12 61,730000 62,029999 61,639999 61,759998 258500,000000
NGG 2021-04-09 61,830002 61,900002 61,430000 61,540001 331600,000000
NGG 2021-04-08 62,119999 62,290001 61,799999 61,820000 597400,000000
NGG 2021-04-07 61,169998 61,250000 60,770000 60,869999 592200,000000
NGG 2021-04-06 60,110001 60,560001 59,939999 60,340000 555400,000000
NGG 2021-04-05 59,590000 60,369999 59,509998 60,000000 422800,000000
NGG 2021-04-01 59,580002 59,910000 59,340000 59,639999 544200,000000
NGG 2021-03-31 59,130001 59,619999 59,049999 59,240002 603500,000000
NGG 2021-03-30 58,910000 59,220001 58,759998 59,009998 297200,000000
NGG 2021-03-29 59,450001 60,139999 59,450001 60,000000 249400,000000
NGG 2021-03-26 59,099998 59,610001 59,000000 59,490002 339400,000000
NGG 2021-03-25 59,759998 60,189999 59,529999 59,959999 394100,000000
NGG 2021-03-24 58,660000 59,330002 58,599998 59,119999 272500,000000
NGG 2021-03-23 58,980000 59,570000 58,880001 59,139999 377100,000000
NGG 2021-03-22 58,369999 58,930000 58,259998 58,650002 315000,000000
NGG 2021-03-19 58,369999 58,810001 57,950001 58,549999 489800,000000
NGG 2021-03-18 58,119999 58,630001 57,790001 58,060001 707500,000000
NGG 2021-03-17 58,490002 58,650002 57,650002 57,770000 741500,000000
NGG 2021-03-16 59,209999 59,419998 58,939999 59,380001 350600,000000
NGG 2021-03-15 58,869999 59,160000 58,509998 59,110001 378600,000000
NGG 2021-03-12 58,369999 58,930000 58,320000 58,919998 309700,000000
NGG 2021-03-11 58,889999 58,980000 58,599998 58,619999 239400,000000
NGG 2021-03-10 58,430000 58,799999 58,110001 58,639999 374600,000000
NGG 2021-03-09 58,880001 58,980000 58,009998 58,320000 484100,000000
NGG 2021-03-08 56,900002 57,959999 56,750000 57,779999 522600,000000
NGG 2021-03-05 57,259998 57,680000 56,959999 57,630001 428600,000000
NGG 2021-03-04 57,950001 58,459999 57,189999 57,349998 476100,000000
NGG 2021-03-03 57,160000 57,240002 56,250000 56,740002 437700,000000
NGG 2021-03-02 57,990002 58,250000 57,540001 58,009998 382900,000000
NGG 2021-03-01 57,049999 57,639999 56,619999 57,240002 534000,000000
NGG 2021-02-26 56,910000 57,029999 55,889999 55,889999 485200,000000
NGG 2021-02-25 58,389999 58,689999 57,669998 57,830002 356600,000000
NGG 2021-02-24 58,599998 58,950001 58,320000 58,560001 246300,000000
NGG 2021-02-23 58,660000 59,320000 58,570000 59,070000 318100,000000
NGG 2021-02-22 59,090000 59,130001 58,000000 58,320000 321700,000000
NGG 2021-02-19 59,680000 59,720001 59,020000 59,080002 271900,000000
NGG 2021-02-18 59,610001 60,099998 59,439999 59,680000 459500,000000
NGG 2021-02-17 59,520000 60,349998 59,400002 60,290001 354200,000000
NGG 2021-02-16 59,480000 59,480000 58,910000 59,130001 218900,000000
NGG 2021-02-12 59,169998 59,330002 58,910000 59,230000 224300,000000
NGG 2021-02-11 59,380001 59,529999 58,880001 59,130001 205500,000000
NGG 2021-02-10 59,650002 59,680000 59,040001 59,130001 249800,000000
NGG 2021-02-09 58,880001 59,290001 58,860001 59,279999 355200,000000
NGG 2021-02-08 58,369999 58,560001 58,189999 58,240002 400200,000000
NGG 2021-02-05 58,700001 59,060001 58,270000 58,639999 405800,000000
NGG 2021-02-04 59,139999 59,680000 59,020000 59,529999 242200,000000
NGG 2021-02-03 59,970001 59,970001 59,389999 59,669998 267400,000000
NGG 2021-02-02 59,080002 59,500000 58,900002 59,240002 263600,000000
NGG 2021-02-01 58,900002 59,549999 58,500000 59,189999 461400,000000
NGG 2021-01-29 58,400002 58,779999 58,009998 58,080002 390300,000000
NGG 2021-01-28 58,849998 59,680000 58,750000 59,080002 324500,000000
NGG 2021-01-27 59,849998 60,320000 59,509998 59,560001 305500,000000
NGG 2021-01-26 60,639999 60,860001 60,380001 60,740002 219100,000000
NGG 2021-01-25 60,040001 60,959999 60,009998 60,820000 315100,000000
NGG 2021-01-22 59,950001 60,250000 59,549999 60,060001 302100,000000
NGG 2021-01-21 59,610001 59,790001 59,349998 59,750000 315900,000000
NGG 2021-01-20 59,310001 59,750000 59,070000 59,669998 263300,000000
NGG 2021-01-19 59,950001 60,000000 59,590000 59,779999 385200,000000
NGG 2021-01-15 58,950001 59,680000 58,889999 59,470001 258400,000000
NGG 2021-01-14 59,689999 59,880001 59,500000 59,700001 337100,000000
NGG 2021-01-13 59,189999 60,040001 59,150002 59,880001 274800,000000
NGG 2021-01-12 58,430000 58,660000 58,029999 58,630001 240800,000000
NGG 2021-01-11 58,900002 59,360001 58,830002 59,250000 232700,000000
NGG 2021-01-08 59,709999 59,820000 59,330002 59,770000 262900,000000
NGG 2021-01-07 60,070000 60,099998 59,369999 59,630001 277900,000000
NGG 2021-01-06 59,720001 60,450001 59,689999 59,840000 506500,000000
NGG 2021-01-05 59,049999 59,459999 58,860001 59,349998 254700,000000
NGG 2021-01-04 60,320000 60,540001 59,689999 59,720001 397100,000000
NGG 2020-12-31 58,959999 59,130001 58,549999 59,029999 191900,000000
NGG 2020-12-30 59,299999 59,320000 58,889999 58,959999 217400,000000
NGG 2020-12-29 59,549999 59,720001 59,060001 59,230000 345700,000000
NGG 2020-12-28 57,840000 58,450001 57,770000 58,000000 143100,000000
NGG 2020-12-24 58,000000 58,180000 57,650002 57,889999 100600,000000
NGG 2020-12-23 57,910000 58,419998 57,720001 57,820000 336700,000000
NGG 2020-12-22 56,630001 56,830002 56,360001 56,790001 221300,000000
NGG 2020-12-21 56,520000 57,180000 55,959999 57,139999 397000,000000
NGG 2020-12-18 58,860001 59,009998 58,099998 58,209999 376700,000000
NGG 2020-12-17 59,340000 59,730000 59,220001 59,419998 342300,000000
NGG 2020-12-16 59,330002 59,590000 58,369999 58,509998 597900,000000
NGG 2020-12-15 58,369999 58,570000 58,130001 58,520000 222900,000000
NGG 2020-12-14 58,689999 59,080002 58,279999 58,279999 299300,000000
NGG 2020-12-11 58,380001 58,450001 57,619999 57,840000 344500,000000
NGG 2020-12-10 59,570000 59,930000 58,910000 59,220001 369400,000000
NGG 2020-12-09 60,119999 60,279999 59,889999 60,209999 500800,000000
NGG 2020-12-08 57,970001 58,270000 57,759998 58,230000 532200,000000
NGG 2020-12-07 57,029999 57,480000 56,970001 57,349998 261500,000000
NGG 2020-12-04 58,040001 58,259998 57,080002 57,209999 536200,000000
NGG 2020-12-03 58,040001 58,099998 57,480000 57,580002 517100,000000
NGG 2020-12-02 57,790001 57,930000 57,439999 57,889999 853100,000000
NGG 2020-12-01 57,150002 57,820000 57,090000 57,340000 722600,000000
NGG 2020-11-30 57,750000 58,099998 56,680000 56,680000 738000,000000
NGG 2020-11-27 58,700001 58,869999 58,330002 58,500000 257400,000000
NGG 2020-11-25 59,520000 60,000000 59,419998 59,849998 303200,000000
NGG 2020-11-24 60,849998 61,200001 60,720001 60,029999 358800,000000
NGG 2020-11-23 61,790001 61,790001 61,009998 60,130001 271500,000000
NGG 2020-11-20 61,869999 62,060001 61,529999 60,529999 312100,000000
NGG 2020-11-19 61,980000 61,980000 61,160000 60,759998 403200,000000
NGG 2020-11-18 62,570000 62,830002 61,820000 60,680000 323800,000000
NGG 2020-11-17 61,750000 62,320000 61,549999 60,529999 442300,000000
NGG 2020-11-16 62,500000 62,830002 61,869999 61,150002 603500,000000
NGG 2020-11-13 62,500000 63,119999 62,500000 61,779999 224700,000000
NGG 2020-11-12 62,770000 62,860001 61,910000 61,200001 295600,000000
NGG 2020-11-11 63,049999 63,779999 62,980000 62,160000 221900,000000
NGG 2020-11-10 62,049999 62,939999 61,970001 61,540001 308000,000000
NGG 2020-11-09 62,189999 62,310001 61,270000 60,200001 470900,000000
NGG 2020-11-06 61,500000 61,669998 61,189999 60,189999 247800,000000
NGG 2020-11-05 62,570000 62,639999 61,799999 61,049999 283200,000000
NGG 2020-11-04 60,889999 62,180000 60,790001 60,259998 325500,000000
NGG 2020-11-03 60,869999 61,619999 60,799999 60,299999 332900,000000
NGG 2020-11-02 59,330002 59,770000 59,049999 58,560001 425300,000000
NGG 2020-10-30 59,630001 59,919998 59,160000 58,349998 291000,000000
NGG 2020-10-29 59,959999 60,189999 59,240002 58,849998 286000,000000
NGG 2020-10-28 59,619999 60,110001 59,230000 58,470001 577800,000000
NGG 2020-10-27 61,759998 61,790001 61,240002 60,220001 200700,000000
NGG 2020-10-26 62,060001 62,130001 61,340000 60,470001 282900,000000
NGG 2020-10-23 61,779999 61,990002 61,349998 60,549999 188900,000000
NGG 2020-10-22 60,939999 61,279999 60,799999 60,029999 232600,000000
NGG 2020-10-21 61,150002 61,540001 61,020000 59,939999 288200,000000
NGG 2020-10-20 60,930000 61,250000 60,619999 59,529999 202000,000000
NGG 2020-10-19 61,310001 61,450001 60,459999 59,470001 193900,000000
NGG 2020-10-16 60,680000 61,139999 60,610001 59,919998 223700,000000
NGG 2020-10-15 59,549999 60,480000 59,490002 59,150002 297400,000000
NGG 2020-10-14 61,259998 61,490002 61,040001 60,119999 201300,000000
NGG 2020-10-13 60,790001 61,009998 60,549999 59,730000 292800,000000
NGG 2020-10-12 61,070000 61,930000 60,959999 60,330002 228500,000000
NGG 2020-10-09 60,590000 60,910000 60,250000 59,520000 482700,000000
NGG 2020-10-08 60,689999 61,220001 60,619999 59,889999 282800,000000
NGG 2020-10-07 59,779999 60,740002 59,660000 59,500000 403700,000000
NGG 2020-10-06 59,669998 60,060001 59,330002 58,490002 364900,000000
NGG 2020-10-05 59,330002 60,119999 59,110001 58,930000 332800,000000
NGG 2020-10-02 59,130001 59,959999 59,110001 58,810001 757400,000000
NGG 2020-10-01 58,220001 58,930000 57,689999 57,200001 899500,000000
NGG 2020-09-30 57,799999 57,939999 57,340000 56,720001 635600,000000
NGG 2020-09-29 56,619999 57,380001 56,540001 55,840000 469800,000000
NGG 2020-09-28 55,040001 55,200001 54,560001 53,549999 318800,000000
NGG 2020-09-25 53,880001 54,689999 53,779999 53,630001 334100,000000
NGG 2020-09-24 53,950001 54,090000 53,090000 52,639999 286500,000000
NGG 2020-09-23 54,540001 54,619999 53,730000 52,810001 326000,000000
NGG 2020-09-22 53,669998 54,020000 53,189999 52,720001 358700,000000
NGG 2020-09-21 53,380001 53,689999 53,110001 52,509998 469100,000000
NGG 2020-09-18 54,770000 54,959999 54,509998 53,740002 471400,000000
NGG 2020-09-17 54,189999 54,669998 54,110001 53,389999 240500,000000
NGG 2020-09-16 54,900002 55,410000 54,779999 54,080002 289400,000000
NGG 2020-09-15 54,840000 55,160000 54,439999 53,590000 381400,000000
NGG 2020-09-14 55,150002 55,150002 54,540001 53,570000 311500,000000
NGG 2020-09-11 54,930000 54,950001 54,279999 53,480000 344600,000000
NGG 2020-09-10 55,340000 55,340000 54,169998 53,169998 360200,000000
NGG 2020-09-09 56,029999 56,520000 55,790001 54,790001 423500,000000
NGG 2020-09-08 55,660000 55,750000 55,200001 54,299999 477600,000000
NGG 2020-09-04 56,139999 56,340000 55,009998 54,580002 489900,000000
NGG 2020-09-03 57,290001 57,400002 56,290001 55,459999 332100,000000
NGG 2020-09-02 56,759998 57,680000 56,639999 56,459999 325900,000000
NGG 2020-09-01 56,470001 56,480000 55,730000 55,119999 403500,000000
NGG 2020-08-31 56,330002 56,820000 56,320000 55,439999 170400,000000
NGG 2020-08-28 56,590000 56,630001 55,830002 55,509998 194900,000000
NGG 2020-08-27 57,029999 57,110001 56,169998 55,310001 262900,000000
NGG 2020-08-26 56,650002 56,970001 56,360001 55,799999 166300,000000
NGG 2020-08-25 58,299999 58,360001 57,119999 56,279999 218400,000000
NGG 2020-08-24 58,500000 58,520000 57,820000 57,110001 249600,000000
NGG 2020-08-21 57,360001 57,549999 57,070000 56,380001 218000,000000
NGG 2020-08-20 57,160000 57,709999 57,020000 56,520000 482000,000000
NGG 2020-08-19 57,540001 57,759998 57,070000 56,049999 292200,000000
NGG 2020-08-18 58,419998 58,540001 57,610001 56,779999 267900,000000
NGG 2020-08-17 58,320000 58,380001 57,759998 56,880001 311300,000000
NGG 2020-08-14 58,410000 58,660000 58,220001 57,270000 251200,000000
NGG 2020-08-13 59,230000 59,520000 58,830002 57,930000 222100,000000
NGG 2020-08-12 59,099998 60,490002 59,099998 58,820000 331900,000000
NGG 2020-08-11 59,060001 59,090000 57,900002 56,939999 401200,000000
NGG 2020-08-10 59,240002 59,400002 58,970001 58,090000 313500,000000
NGG 2020-08-07 58,189999 59,240002 58,180000 58,110001 389400,000000
NGG 2020-08-06 58,580002 59,320000 58,509998 58,130001 348600,000000
NGG 2020-08-05 60,349998 60,490002 59,299999 58,310001 394000,000000
NGG 2020-08-04 59,369999 60,369999 59,369999 59,150002 265900,000000
NGG 2020-08-03 59,400002 59,939999 59,270000 58,580002 406400,000000
NGG 2020-07-31 59,770000 59,779999 58,630001 58,020000 306200,000000
NGG 2020-07-30 58,849998 58,980000 58,209999 57,860001 224500,000000
NGG 2020-07-29 59,770000 59,790001 59,369999 58,590000 285900,000000
NGG 2020-07-28 58,040001 59,200001 58,040001 57,970001 286100,000000
NGG 2020-07-27 58,279999 58,299999 57,790001 57,130001 252800,000000
NGG 2020-07-24 57,840000 57,959999 57,320000 56,320000 325800,000000
NGG 2020-07-23 57,380001 57,790001 57,380001 56,470001 250300,000000
NGG 2020-07-22 57,090000 57,759998 56,950001 56,630001 247100,000000
NGG 2020-07-21 57,340000 57,580002 57,139999 56,200001 289700,000000
NGG 2020-07-20 56,730000 56,860001 56,389999 55,540001 506200,000000
NGG 2020-07-17 55,990002 56,189999 55,740002 55,029999 413800,000000
NGG 2020-07-16 55,139999 55,450001 54,990002 54,119999 400000,000000
NGG 2020-07-15 55,049999 55,480000 54,580002 53,720001 721200,000000
NGG 2020-07-14 54,560001 55,400002 54,520000 54,320000 568500,000000
NGG 2020-07-13 54,450001 55,310001 54,380001 53,560001 650100,000000
NGG 2020-07-10 55,080002 55,590000 54,740002 54,250000 539300,000000
NGG 2020-07-09 54,049999 54,439999 53,330002 52,639999 1273400,000000
NGG 2020-07-08 56,259998 57,560001 56,169998 56,320000 1091800,000000
NGG 2020-07-07 56,490002 56,700001 56,110001 55,119999 629500,000000
NGG 2020-07-06 57,799999 58,049999 56,950001 56,299999 520600,000000
NGG 2020-07-02 58,480000 58,759998 58,139999 57,090000 689800,000000
NGG 2020-07-01 59,759998 60,180000 59,160000 58,980000 981800,000000
NGG 2020-06-30 60,410000 61,150002 60,290001 57,639999 951100,000000
NGG 2020-06-29 59,299999 60,040001 59,209999 56,980000 571100,000000
NGG 2020-06-26 59,779999 60,250000 58,959999 56,169998 703900,000000
NGG 2020-06-25 60,349998 60,590000 59,299999 56,950001 964000,000000
NGG 2020-06-24 60,049999 60,250000 59,240002 56,360001 600400,000000
NGG 2020-06-23 60,790001 61,369999 60,290001 57,310001 912600,000000
NGG 2020-06-22 60,580002 60,639999 59,810001 57,029999 1078600,000000
NGG 2020-06-19 60,130001 60,349998 59,500000 56,700001 535400,000000
NGG 2020-06-18 59,279999 59,290001 58,639999 56,029999 652800,000000
NGG 2020-06-17 59,779999 59,889999 59,070000 56,230000 470900,000000
NGG 2020-06-16 58,360001 59,000000 58,160000 55,630001 546800,000000
NGG 2020-06-15 57,160000 58,480000 56,919998 55,299999 375700,000000
NGG 2020-06-12 57,939999 58,169998 56,669998 54,439999 351800,000000
NGG 2020-06-11 58,669998 58,709999 56,410000 53,650002 554700,000000
NGG 2020-06-10 59,900002 59,990002 59,279999 56,490002 371700,000000
NGG 2020-06-09 58,900002 58,970001 58,410000 55,770000 449800,000000
NGG 2020-06-08 58,750000 59,990002 58,660000 56,840000 382700,000000
NGG 2020-06-05 58,380001 58,529999 57,730000 55,000000 564200,000000
NGG 2020-06-04 59,340000 59,790001 58,500000 55,880001 417700,000000
NGG 2020-06-03 59,310001 60,570000 59,279999 57,130001 384400,000000
NGG 2020-06-02 58,840000 58,889999 58,389999 55,799999 345500,000000
NGG 2020-06-01 57,570000 58,580002 57,380001 55,240002 348600,000000
NKE 2022-06-27 112,239998 113,209999 109,839996 110,500000 11673389,000000
NKE 2022-06-24 109,930000 112,940002 109,669998 112,910004 10463669,000000
NKE 2022-06-23 105,010002 108,099998 104,430000 108,000000 8895950,000000
NKE 2022-06-22 105,400002 106,879997 104,639999 104,919998 9883011,000000
NKE 2022-06-21 108,459999 109,809998 108,035004 108,680000 5053802,000000
NKE 2022-06-17 106,150002 108,550003 105,849998 107,339996 10256828,000000
NKE 2022-06-16 109,510002 109,900002 105,720001 107,120003 7383860,000000
NKE 2022-06-15 112,160004 114,720001 111,239998 113,440002 4828671,000000
NKE 2022-06-14 110,370003 111,889999 110,010002 110,720001 4547990,000000
NKE 2022-06-13 110,389999 112,000000 109,250000 110,440002 6423104,000000
NKE 2022-06-10 117,089996 117,089996 114,279999 114,730003 6293093,000000
NKE 2022-06-09 121,349998 122,029999 118,540001 118,599998 3891863,000000
NKE 2022-06-08 120,900002 123,820000 120,449997 122,400002 4365780,000000
NKE 2022-06-07 118,660004 121,959999 118,459999 121,669998 5373305,000000
NKE 2022-06-06 121,500000 122,139999 119,430000 120,230003 3803741,000000
NKE 2022-06-03 120,209999 122,540001 120,320000 120,949997 5201515,000000
NKE 2022-06-02 119,510002 123,580002 119,269997 123,410004 5834277,000000
NKE 2022-06-01 119,830002 120,750000 117,610001 118,680000 5543295,000000
NKE 2022-05-31 117,500000 119,790001 114,449997 118,849998 13765588,000000
NKE 2022-05-27 114,220001 116,000000 114,010002 115,989998 5043216,000000
NKE 2022-05-26 110,000000 113,500000 110,000000 112,940002 6519185,000000
NKE 2022-05-25 103,459999 108,889999 103,470001 108,199997 7158807,000000
NKE 2022-05-24 103,459999 108,250000 103,470001 107,000000 3932644,000000
NKE 2022-05-23 107,470001 108,750000 105,820000 108,629997 7136443,000000
NKE 2022-05-20 108,669998 109,690002 105,080002 108,000000 7590472,000000
NKE 2022-05-19 108,949997 109,110001 106,279999 106,440002 7566513,000000
NKE 2022-05-18 112,500000 113,360001 108,790001 109,370003 8188301,000000
NKE 2022-05-17 115,500000 117,099998 113,080002 115,900002 6026117,000000
NKE 2022-05-13 110,260002 113,110001 108,669998 113,010002 9618832,000000
NKE 2022-05-12 105,180000 109,870003 105,000000 107,900002 10245381,000000
NKE 2022-05-11 110,699997 111,150002 107,589996 107,919998 6470612,000000
NKE 2022-05-10 113,029999 113,440002 108,349998 109,489998 7182754,000000
NKE 2022-05-09 112,970001 114,430000 110,589996 111,209999 7468623,000000
NKE 2022-05-06 113,739998 115,900002 110,660004 114,489998 10996658,000000
NKE 2022-05-05 122,540001 124,750000 116,519997 118,629997 8231461,000000
NKE 2022-05-04 122,540001 126,199997 120,080002 126,059998 6445227,000000
NKE 2022-05-03 125,019997 125,760002 120,440002 122,860001 7930370,000000
NKE 2022-05-02 124,430000 126,180000 122,800003 126,080002 5428275,000000
NKE 2022-04-29 126,220001 128,449997 124,250000 124,699997 5804889,000000
NKE 2022-04-27 121,089996 124,000000 121,089996 121,239998 6007814,000000
NKE 2022-04-26 126,949997 127,589996 120,480003 120,519997 7668099,000000
NKE 2022-04-25 127,800003 128,940002 124,849998 127,940002 6302295,000000
NKE 2022-04-22 134,330002 134,929993 128,740005 129,070007 6651486,000000
NKE 2022-04-21 138,550003 139,139999 135,080002 135,460007 6257588,000000
NKE 2022-04-20 137,960007 138,649994 135,660004 135,869995 5159452,000000
NKE 2022-04-19 133,089996 137,479996 132,779999 137,050003 7181122,000000
NKE 2022-04-18 132,000000 133,389999 130,309998 131,630005 5297402,000000
NKE 2022-04-14 129,080002 134,380005 128,889999 133,460007 12562814,000000
NKE 2022-04-13 125,040001 127,860001 125,040001 127,489998 4832698,000000
NKE 2022-04-12 125,199997 128,100006 124,349998 125,040001 5144819,000000
NKE 2022-04-11 125,099998 126,870003 124,320000 124,980003 5843857,000000
NKE 2022-04-08 129,440002 129,929993 127,879997 128,149994 4457818,000000
NKE 2022-04-07 127,430000 129,979996 127,089996 129,380005 5163031,000000
NKE 2022-04-06 130,050003 130,300003 126,320000 128,360001 6866230,000000
NKE 2022-04-05 134,039993 134,679993 132,020004 132,300003 5690791,000000
NKE 2022-04-04 133,050003 135,210007 132,860001 134,339996 4803000,000000
NKE 2022-04-01 134,449997 135,279999 132,750000 133,520004 5694958,000000
NKE 2022-03-31 137,830002 138,710007 134,490005 134,559998 7176188,000000
NKE 2022-03-30 138,979996 139,860001 137,559998 138,539993 5437957,000000
NKE 2022-03-29 137,850006 139,750000 136,949997 139,139999 7272040,000000
NKE 2022-03-28 133,759995 134,850006 132,169998 134,809998 5784738,000000
NKE 2022-03-25 133,050003 133,850006 131,750000 133,699997 6287777,000000
NKE 2022-03-24 133,750000 134,229996 131,199997 132,080002 5827502,000000
NKE 2022-03-23 132,639999 135,399994 131,199997 133,000000 7650844,000000
NKE 2022-03-22 137,279999 139,000000 132,990005 133,089996 19667268,000000
NKE 2022-03-21 129,720001 132,309998 128,630005 130,190002 9541582,000000
NKE 2022-03-18 126,849998 131,460007 126,720001 131,240005 10232912,000000
NKE 2022-03-17 124,940002 127,410004 123,699997 127,410004 6571667,000000
NKE 2022-03-16 122,849998 126,110001 121,930000 125,190002 10961775,000000
NKE 2022-03-15 119,839996 120,419998 117,750000 119,400002 9815191,000000
NKE 2022-03-14 121,529999 122,449997 116,750000 117,570000 13511188,000000
NKE 2022-03-11 127,010002 127,870003 122,510002 122,629997 5433545,000000
NKE 2022-03-10 124,019997 126,599998 124,019997 126,029999 7125434,000000
NKE 2022-03-09 127,379997 129,649994 126,629997 126,949997 8681171,000000
NKE 2022-03-08 125,239998 125,470001 120,800003 121,209999 8836345,000000
NKE 2022-03-07 131,000000 131,029999 124,169998 124,440002 11252352,000000
NKE 2022-03-04 132,509995 133,600006 130,699997 131,179993 5245841,000000
NKE 2022-03-03 136,740005 136,759995 133,449997 133,970001 4570384,000000
NKE 2022-03-02 132,979996 136,610001 132,770004 135,679993 7742700,000000
NKE 2022-03-01 136,720001 136,750000 131,149994 132,220001 6466581,000000
NKE 2022-02-28 137,059998 138,380005 135,039993 136,550003 5825961,000000
NKE 2022-02-25 138,130005 139,220001 136,199997 138,800003 4533291,000000
NKE 2022-02-24 133,000000 137,419998 130,929993 137,169998 8402835,000000
NKE 2022-02-23 139,660004 140,970001 136,509995 136,830002 7495063,000000
NKE 2022-02-22 141,589996 141,639999 136,160004 138,190002 9603199,000000
NKE 2022-02-18 143,369995 143,899994 141,809998 142,949997 5177403,000000
NKE 2022-02-17 145,539993 146,910004 142,639999 142,800003 5194001,000000
NKE 2022-02-16 145,020004 146,949997 144,610001 146,490005 3815470,000000
NKE 2022-02-15 144,220001 146,320007 144,100006 145,580002 5273969,000000
NKE 2022-02-14 140,080002 143,210007 139,789993 141,589996 6443103,000000
NKE 2022-02-11 144,759995 145,050003 139,559998 140,179993 6693430,000000
NKE 2022-02-10 143,960007 147,520004 143,850006 144,820007 5060798,000000
NKE 2022-02-09 146,110001 147,360001 145,669998 146,259995 4478967,000000
NKE 2022-02-08 144,740005 145,500000 142,300003 143,529999 5063607,000000
NKE 2022-02-07 145,300003 146,119995 144,210007 145,139999 3809954,000000
NKE 2022-02-04 145,369995 146,470001 143,639999 145,389999 3541615,000000
NKE 2022-02-03 147,399994 148,460007 144,970001 145,309998 4947676,000000
NKE 2022-02-02 148,350006 149,419998 147,529999 148,710007 4423997,000000
NKE 2022-02-01 146,270004 149,630005 146,800003 148,220001 6500471,000000
NKE 2022-01-31 146,270004 148,169998 145,220001 148,070007 5287923,000000
NKE 2022-01-28 144,119995 146,029999 140,610001 145,910004 6090572,000000
NKE 2022-01-27 144,990005 147,350006 143,580002 144,639999 4756052,000000
NKE 2022-01-26 147,779999 148,970001 142,729996 143,990005 7102896,000000
NKE 2022-01-25 144,970001 147,960007 142,509995 145,479996 7666198,000000
NKE 2022-01-24 140,809998 146,289993 139,589996 146,000000 9757308,000000
NKE 2022-01-21 144,320007 146,360001 142,850006 142,949997 7507855,000000
NKE 2022-01-20 145,460007 147,380005 142,509995 142,729996 5336959,000000
NKE 2022-01-19 147,759995 149,100006 145,020004 145,110001 4130273,000000
NKE 2022-01-18 148,059998 148,830002 146,300003 146,949997 6538506,000000
NKE 2022-01-14 148,389999 148,839996 146,850006 148,179993 6030546,000000
NKE 2022-01-13 153,199997 153,570007 149,020004 149,589996 4990890,000000
NKE 2022-01-12 152,130005 153,440002 150,740005 152,210007 6265206,000000
NKE 2022-01-11 150,520004 150,839996 147,649994 150,300003 8167479,000000
NKE 2022-01-10 150,520004 151,330002 148,770004 150,440002 10426590,000000
NKE 2022-01-07 160,770004 161,250000 156,880005 156,970001 5092044,000000
NKE 2022-01-06 162,089996 163,169998 159,059998 161,039993 3518783,000000
NKE 2022-01-05 166,490005 167,009995 162,100006 162,250000 4907822,000000
NKE 2022-01-04 165,880005 167,179993 165,000000 166,389999 5698185,000000
NKE 2022-01-03 167,529999 167,899994 163,309998 164,669998 4450323,000000
NKE 2021-12-31 167,559998 167,720001 166,210007 166,669998 2523015,000000
NKE 2021-12-30 168,309998 170,119995 167,199997 167,490005 2627073,000000
NKE 2021-12-29 167,070007 169,800003 166,660004 168,779999 3362025,000000
NKE 2021-12-28 167,800003 168,250000 166,300003 166,419998 2563753,000000
NKE 2021-12-27 166,520004 167,690002 165,479996 167,580002 3712488,000000
NKE 2021-12-23 166,250000 167,160004 165,440002 165,669998 3784341,000000
NKE 2021-12-22 167,240005 169,000000 164,100006 165,440002 5195436,000000
NKE 2021-12-21 166,690002 171,190002 164,710007 166,630005 13632205,000000
NKE 2021-12-20 159,339996 159,600006 155,470001 156,979996 7387700,000000
NKE 2021-12-17 161,630005 162,860001 160,550003 161,360001 7058258,000000
NKE 2021-12-16 162,699997 165,940002 162,529999 162,720001 6485660,000000
NKE 2021-12-15 165,000000 165,570007 161,820007 163,899994 6211707,000000
NKE 2021-12-14 166,289993 167,039993 164,210007 165,399994 3766658,000000
NKE 2021-12-13 168,809998 169,380005 165,259995 166,839996 5967848,000000
NKE 2021-12-10 168,500000 170,240005 167,330002 169,059998 4645795,000000
NKE 2021-12-09 169,289993 171,160004 167,990005 168,100006 4895069,000000
NKE 2021-12-08 171,220001 171,789993 169,839996 170,259995 4520688,000000
NKE 2021-12-07 171,110001 173,350006 170,399994 171,289993 5085454,000000
NKE 2021-12-06 170,830002 171,210007 168,059998 168,910004 5387935,000000
NKE 2021-12-03 170,619995 172,070007 166,759995 170,240005 4805508,000000
NKE 2021-12-02 167,279999 170,529999 167,050003 170,009995 3609266,000000
NKE 2021-12-01 170,889999 173,369995 166,679993 166,699997 6507037,000000
NKE 2021-11-30 168,789993 171,550003 167,529999 169,240005 10823761,000000
NKE 2021-11-29 169,830002 171,149994 169,229996 169,869995 4852610,000000
NKE 2021-11-26 168,059998 169,679993 167,559998 168,020004 4747237,000000
NKE 2021-11-24 168,490005 172,429993 167,669998 172,029999 4630308,000000
NKE 2021-11-23 173,050003 173,429993 170,410004 172,149994 4544237,000000
NKE 2021-11-22 174,979996 177,750000 174,229996 174,240005 5864651,000000
NKE 2021-11-19 172,149994 177,199997 170,529999 174,880005 6024497,000000
NKE 2021-11-18 172,330002 173,460007 170,360001 171,350006 3931965,000000
NKE 2021-11-17 171,600006 172,740005 170,250000 171,740005 3796815,000000
NKE 2021-11-16 169,250000 174,000000 169,250000 171,830002 4303386,000000
NKE 2021-11-15 169,699997 170,360001 168,520004 168,850006 3595714,000000
NKE 2021-11-12 167,500000 169,679993 167,399994 169,089996 5120632,000000
NKE 2021-11-11 169,600006 169,600006 166,630005 166,970001 4379735,000000
NKE 2021-11-10 171,229996 172,169998 167,550003 168,179993 7392646,000000
NKE 2021-11-09 171,250000 173,919998 170,949997 173,789993 3690557,000000
NKE 2021-11-08 176,350006 176,539993 170,360001 171,850006 7921028,000000
NKE 2021-11-05 175,729996 179,100006 175,490005 177,509995 5711644,000000
NKE 2021-11-04 172,210007 175,619995 172,000000 175,440002 4866092,000000
NKE 2021-11-03 169,000000 172,850006 168,660004 172,500000 7016808,000000
NKE 2021-11-02 166,759995 168,130005 166,110001 167,830002 3953887,000000
NKE 2021-11-01 167,800003 168,800003 165,889999 166,330002 3487469,000000
NKE 2021-10-29 163,059998 167,630005 163,000000 167,289993 5651618,000000
NKE 2021-10-28 163,009995 164,600006 162,809998 164,460007 3635763,000000
NKE 2021-10-27 163,649994 164,059998 161,660004 162,350006 4020849,000000
NKE 2021-10-26 164,820007 165,429993 163,130005 163,789993 4709500,000000
NKE 2021-10-25 163,229996 164,729996 162,660004 164,220001 3791292,000000
NKE 2021-10-22 162,279999 164,619995 162,279999 163,479996 5134454,000000
NKE 2021-10-21 158,449997 162,339996 158,279999 162,179993 6015111,000000
NKE 2021-10-20 158,500000 158,770004 157,320007 158,449997 4362715,000000
NKE 2021-10-19 159,679993 159,929993 156,800003 157,820007 5733420,000000
NKE 2021-10-18 157,309998 159,460007 156,000000 159,429993 5350420,000000
NKE 2021-10-15 157,800003 158,330002 156,559998 158,009995 5532311,000000
NKE 2021-10-14 158,179993 158,460007 156,250000 157,139999 6023043,000000
NKE 2021-10-13 154,320007 156,669998 153,169998 156,300003 8281685,000000
NKE 2021-10-12 152,419998 153,600006 151,300003 153,350006 7391930,000000
NKE 2021-10-11 151,990005 153,589996 150,050003 150,279999 5383599,000000
NKE 2021-10-08 152,220001 152,869995 150,679993 152,479996 6135831,000000
NKE 2021-10-07 150,300003 153,660004 150,259995 151,850006 7838546,000000
NKE 2021-10-06 148,000000 149,449997 147,509995 148,800003 7150834,000000
NKE 2021-10-05 148,000000 150,990005 147,820007 149,460007 10863717,000000
NKE 2021-10-04 147,059998 147,619995 145,759995 147,139999 7738641,000000
NKE 2021-10-01 145,220001 148,000000 144,380005 147,059998 7953738,000000
NKE 2021-09-30 145,880005 147,479996 144,419998 145,229996 10112324,000000
NKE 2021-09-29 145,710007 147,940002 145,710007 146,020004 7611472,000000
NKE 2021-09-28 147,339996 147,529999 145,000000 145,300003 9768530,000000
NKE 2021-09-27 149,509995 149,910004 147,289993 148,039993 11469206,000000
NKE 2021-09-24 151,039993 151,809998 148,000000 149,589996 26870188,000000
NKE 2021-09-23 158,710007 160,289993 158,270004 159,580002 9627534,000000
NKE 2021-09-22 156,789993 158,000000 155,600006 157,440002 6497481,000000
NKE 2021-09-21 155,089996 156,130005 153,580002 155,020004 5696794,000000
NKE 2021-09-20 153,729996 155,270004 152,320007 154,250000 6658054,000000
NKE 2021-09-17 157,960007 161,000000 156,070007 156,419998 7939901,000000
NKE 2021-09-16 157,589996 159,000000 157,210007 157,600006 4914632,000000
NKE 2021-09-15 157,500000 158,320007 155,669998 157,910004 6358909,000000
NKE 2021-09-14 159,169998 159,380005 157,070007 158,759995 5258111,000000
NKE 2021-09-13 161,559998 162,919998 158,339996 159,520004 8814461,000000
NKE 2021-09-10 164,250000 165,649994 163,440002 163,589996 4048617,000000
NKE 2021-09-09 165,259995 166,149994 163,210007 163,339996 8354323,000000
NKE 2021-09-08 162,000000 162,080002 159,750000 160,710007 5731312,000000
NKE 2021-09-07 163,699997 163,860001 161,910004 162,639999 5107939,000000
NKE 2021-09-03 163,199997 164,169998 162,220001 163,289993 4122477,000000
NKE 2021-09-02 165,240005 165,429993 162,789993 163,669998 4560572,000000
NKE 2021-09-01 164,919998 166,619995 164,080002 164,559998 4633336,000000
NKE 2021-08-31 167,550003 167,649994 164,199997 164,740005 6898059,000000
NKE 2021-08-30 167,889999 168,410004 166,570007 168,029999 3335707,000000
NKE 2021-08-27 167,270004 168,059998 166,300003 167,470001 2972673,000000
NKE 2021-08-26 169,380005 169,470001 166,270004 166,919998 4018915,000000
NKE 2021-08-25 170,000000 170,690002 169,529999 169,839996 2850140,000000
NKE 2021-08-24 169,600006 170,869995 168,889999 169,979996 3014142,000000
NKE 2021-08-23 166,270004 170,889999 169,179993 169,720001 3539533,000000
NKE 2021-08-20 166,270004 168,009995 165,429993 167,789993 3531897,000000
NKE 2021-08-19 166,960007 167,520004 164,369995 165,589996 7312928,000000
NKE 2021-08-18 169,750000 171,800003 168,660004 168,809998 4864825,000000
NKE 2021-08-17 171,539993 171,570007 169,380005 170,660004 3250251,000000
NKE 2021-08-16 170,699997 172,500000 169,669998 172,360001 3145586,000000
NKE 2021-08-13 170,449997 171,720001 168,779999 171,690002 2960029,000000
NKE 2021-08-12 170,889999 171,300003 169,500000 170,639999 3997622,000000
NKE 2021-08-11 172,000000 173,199997 170,940002 171,270004 4077106,000000
NKE 2021-08-10 171,559998 173,960007 171,429993 172,270004 3359288,000000
NKE 2021-08-09 1725,000000 173,020004 171,619995 171,770004 3612846,000000
NKE 2021-08-06 174,360001 174,380005 172,699997 172,800003 3894821,000000
NKE 2021-08-05 171,410004 174,000000 171,179993 173,850006 3634683,000000
NKE 2021-08-04 171,360001 172,339996 170,960007 171,910004 4217705,000000
NKE 2021-08-03 169,220001 171,500000 168,490005 171,229996 5701788,000000
NKE 2021-08-02 169,059998 169,960007 168,039993 168,750000 4906317,000000
NKE 2021-07-30 166,589996 167,869995 166,350006 167,509995 5235145,000000
NKE 2021-07-29 165,899994 167,029999 165,410004 166,990005 3249159,000000
NKE 2021-07-28 164,490005 165,899994 164,080002 165,460007 4080358,000000
NKE 2021-07-27 164,820007 165,539993 162,880005 164,570007 4357344,000000
NKE 2021-07-26 165,710007 166,529999 163,820007 165,089996 3725126,000000
NKE 2021-07-23 164,350006 166,449997 163,910004 166,360001 4150617,000000
NKE 2021-07-22 161,110001 163,729996 160,929993 163,679993 4678891,000000
NKE 2021-07-21 161,110001 162,710007 160,929993 162,649994 997589,000000
NKE 2021-07-20 157,259995 160,429993 156,580002 159,740005 4318403,000000
NKE 2021-07-19 158,149994 158,820007 156,600006 157,869995 7373605,000000
NKE 2021-07-16 161,619995 161,690002 159,639999 159,850006 6156329,000000
NKE 2021-07-15 160,860001 162,190002 160,389999 161,690002 6059823,000000
NKE 2021-07-14 161,869995 162,729996 161,369995 161,539993 4635594,000000
NKE 2021-07-13 161,350006 162,289993 161,009995 161,589996 5078375,000000
NKE 2021-07-12 161,639999 162,419998 160,710007 161,820007 4154673,000000
NKE 2021-07-09 161,690002 161,960007 160,509995 161,000000 5002326,000000
NKE 2021-07-08 158,169998 160,800003 157,710007 160,630005 6006883,000000
NKE 2021-07-07 160,160004 160,860001 158,279999 160,160004 4708452,000000
NKE 2021-07-06 159,919998 160,440002 157,860001 160,110001 6333537,000000
NKE 2021-07-02 158,210007 159,970001 157,639999 159,740005 6255140,000000
NKE 2021-07-01 154,070007 158,210007 153,889999 158,000000 8997172,000000
NKE 2021-06-30 154,789993 155,339996 153,520004 154,490005 8513202,000000
NKE 2021-06-29 153,259995 156,380005 152,919998 155,949997 9755453,000000
NKE 2021-06-28 153,919998 154,020004 151,509995 152,360001 13032965,000000
NKE 2021-06-25 152,410004 154,589996 150,479996 154,350006 46285444,000000
NKE 2021-06-24 133,899994 134,820007 132,899994 133,600006 8390457,000000
NKE 2021-06-23 132,809998 133,699997 132,210007 133,100006 4491124,000000
NKE 2021-06-22 130,830002 132,690002 130,130005 132,479996 5877765,000000
NKE 2021-06-21 126,680000 130,759995 128,759995 130,080002 5905181,000000
NKE 2021-06-18 126,680000 129,029999 126,910004 128,410004 9736061,000000
NKE 2021-06-17 129,240005 129,880005 127,860001 128,919998 8556717,000000
NKE 2021-06-16 130,300003 131,169998 129,600006 130,399994 7740223,000000
NKE 2021-06-15 131,539993 131,699997 129,830002 130,289993 5021857,000000
NKE 2021-06-14 131,699997 132,050003 130,130005 131,360001 5309284,000000
NKE 2021-06-11 131,500000 131,990005 130,529999 131,940002 5234812,000000
NKE 2021-06-10 131,500000 132,570007 130,190002 130,979996 6562069,000000
NKE 2021-06-09 133,619995 134,899994 131,449997 131,839996 6367482,000000
NKE 2021-06-08 134,690002 134,720001 132,410004 133,350006 4889366,000000
NKE 2021-06-07 134,000000 135,199997 133,449997 133,949997 3760183,000000
NKE 2021-06-04 134,500000 134,940002 132,279999 133,740005 5194406,000000
NKE 2021-06-03 133,199997 134,690002 132,529999 134,169998 4163970,000000
NKE 2021-06-02 134,589996 135,490005 133,529999 134,169998 4199865,000000
NKE 2021-06-01 137,850006 138,039993 134,210007 134,509995 5454002,000000
NKE 2021-05-28 136,240005 137,350006 136,119995 136,460007 4154634,000000
NKE 2021-05-27 137,550003 138,309998 136,460007 136,289993 12882300,000000
NKE 2021-05-26 135,199997 137,919998 135,000000 136,610001 6781500,000000
NKE 2021-05-25 134,940002 135,169998 133,850006 134,050003 4885800,000000
NKE 2021-05-24 133,100006 134,350006 132,809998 133,789993 4313200,000000
NKE 2021-05-21 133,830002 134,169998 132,410004 132,389999 5328900,000000
NKE 2021-05-20 133,779999 134,210007 132,190002 133,000000 4934800,000000
NKE 2021-05-19 133,479996 133,970001 131,960007 132,690002 5582300,000000
NKE 2021-05-18 136,440002 137,470001 135,449997 135,289993 5664700,000000
NKE 2021-05-17 136,330002 137,070007 135,500000 136,139999 3934200,000000
NKE 2021-05-14 134,339996 136,679993 134,050003 135,660004 4367200,000000
NKE 2021-05-13 133,699997 135,029999 132,490005 133,339996 6284300,000000
NKE 2021-05-12 135,419998 136,820007 133,339996 133,119995 5865100,000000
NKE 2021-05-11 138,380005 138,380005 135,009995 136,839996 8045400,000000
NKE 2021-05-10 138,000000 138,899994 136,300003 136,130005 5669300,000000
NKE 2021-05-07 135,000000 139,360001 134,720001 137,529999 10565100,000000
NKE 2021-05-06 132,600006 133,839996 131,940002 133,220001 5201000,000000
NKE 2021-05-05 132,699997 134,220001 132,080002 131,940002 4218000,000000
NKE 2021-05-04 132,229996 132,589996 130,479996 131,289993 6129500,000000
NKE 2021-05-03 133,369995 134,449997 132,589996 132,759995 5053000,000000
NKE 2021-04-30 132,440002 133,880005 132,050003 132,350006 5643600,000000
NKE 2021-04-29 131,770004 134,119995 131,229996 132,990005 6612500,000000
NKE 2021-04-28 132,259995 132,330002 130,350006 130,449997 8195400,000000
NKE 2021-04-27 132,000000 132,789993 131,410004 131,839996 5833100,000000
NKE 2021-04-26 130,490005 131,699997 129,320007 131,330002 8217800,000000
NKE 2021-04-23 128,929993 130,649994 128,460007 129,929993 7489000,000000
NKE 2021-04-22 129,889999 130,369995 127,980003 128,919998 6442900,000000
NKE 2021-04-21 127,589996 130,330002 127,370003 129,639999 7110900,000000
NKE 2021-04-20 129,169998 129,899994 125,699997 126,849998 13268700,000000
NKE 2021-04-19 134,300003 134,380005 132,149994 132,300003 5613600,000000
NKE 2021-04-16 134,710007 134,770004 133,729996 134,039993 6852500,000000
NKE 2021-04-15 133,000000 134,070007 132,679993 133,399994 6284800,000000
NKE 2021-04-14 133,539993 134,179993 131,820007 131,990005 7354100,000000
NKE 2021-04-13 135,600006 135,990005 133,399994 133,270004 8778200,000000
NKE 2021-04-12 134,750000 136,899994 134,220001 136,360001 5638200,000000
NKE 2021-04-09 133,940002 135,500000 133,500000 135,179993 6056800,000000
NKE 2021-04-08 137,279999 137,309998 133,410004 133,410004 8748400,000000
NKE 2021-04-07 136,990005 138,240005 136,360001 136,270004 6646000,000000
NKE 2021-04-06 135,440002 137,710007 134,929993 136,880005 4670100,000000
NKE 2021-04-05 133,100006 135,679993 133,100006 134,850006 5508900,000000
NKE 2021-04-01 134,690002 134,690002 132,210007 132,259995 5720600,000000
NKE 2021-03-31 133,089996 134,179993 131,919998 132,619995 6878900,000000
NKE 2021-03-30 132,350006 133,350006 131,220001 132,679993 6026600,000000
NKE 2021-03-29 132,940002 133,910004 130,660004 133,220001 7153900,000000
NKE 2021-03-26 131,600006 133,190002 129,770004 132,720001 10010500,000000
NKE 2021-03-25 127,050003 129,389999 125,440002 128,380005 18475800,000000
NKE 2021-03-24 136,449997 137,919998 132,880005 132,889999 8157600,000000
NKE 2021-03-23 138,490005 140,639999 136,550003 136,839996 5582600,000000
NKE 2021-03-22 137,630005 138,809998 136,029999 137,990005 7537300,000000
NKE 2021-03-19 140,000000 142,860001 135,509995 137,210007 24980400,000000
NKE 2021-03-18 144,369995 146,660004 142,550003 142,880005 10188400,000000
NKE 2021-03-17 143,199997 146,149994 143,199997 144,529999 5134400,000000
NKE 2021-03-16 145,880005 146,149994 143,839996 144,360001 5623000,000000
NKE 2021-03-15 140,699997 145,000000 140,669998 144,649994 5413900,000000
NKE 2021-03-12 140,000000 140,910004 138,600006 140,169998 4143200,000000
NKE 2021-03-11 139,179993 142,199997 138,559998 140,910004 5696500,000000
NKE 2021-03-10 136,500000 138,199997 136,100006 137,309998 4519600,000000
NKE 2021-03-09 135,509995 138,000000 135,449997 135,679993 5977800,000000
NKE 2021-03-08 133,639999 135,630005 132,369995 134,289993 4983000,000000
NKE 2021-03-05 133,539993 133,679993 129,190002 133,080002 5957100,000000
NKE 2021-03-04 134,000000 135,130005 130,179993 131,770004 7181500,000000
NKE 2021-03-03 137,089996 137,410004 134,149994 133,990005 4888400,000000
NKE 2021-03-02 137,559998 138,259995 135,610001 136,740005 5292700,000000
NKE 2021-03-01 135,639999 139,149994 135,500000 137,369995 5717800,000000
NKE 2021-02-26 135,899994 136,850006 133,360001 134,509995 6650200,000000
NKE 2021-02-25 137,600006 139,179993 134,529999 134,990005 5674300,000000
NKE 2021-02-24 135,059998 135,960007 133,949997 135,100006 6360900,000000
NKE 2021-02-23 136,029999 136,830002 131,580002 135,580002 10364100,000000
NKE 2021-02-22 141,539993 142,460007 136,259995 136,119995 8985900,000000
NKE 2021-02-19 145,429993 145,500000 141,500000 141,449997 7486000,000000
NKE 2021-02-18 142,979996 145,389999 141,210007 144,500000 4486800,000000
NKE 2021-02-17 141,300003 144,559998 140,210007 143,410004 6437100,000000
NKE 2021-02-16 143,369995 143,369995 141,029999 141,139999 4873400,000000
NKE 2021-02-12 143,110001 143,449997 141,399994 141,550003 3637000,000000
NKE 2021-02-11 143,000000 144,350006 142,410004 142,960007 3828700,000000
NKE 2021-02-10 142,449997 142,600006 140,899994 141,880005 4125700,000000
NKE 2021-02-09 143,600006 144,220001 141,699997 141,220001 3436300,000000
NKE 2021-02-08 145,149994 145,880005 142,800003 142,830002 6304300,000000
NKE 2021-02-05 141,339996 145,570007 141,289993 144,520004 6151500,000000
NKE 2021-02-04 139,550003 141,050003 138,919998 140,059998 4533700,000000
NKE 2021-02-03 139,699997 140,059998 138,009995 138,070007 4678600,000000
NKE 2021-02-02 137,059998 139,860001 136,750000 139,029999 7132800,000000
NKE 2021-02-01 135,369995 136,050003 133,300003 135,160004 4366800,000000
NKE 2021-01-29 133,949997 135,029999 132,149994 133,050003 7166100,000000
NKE 2021-01-28 132,360001 136,369995 131,500000 134,179993 6244600,000000
NKE 2021-01-27 132,220001 132,860001 130,270004 130,490005 7815900,000000
NKE 2021-01-26 137,759995 137,850006 134,710007 134,550003 5312300,000000
NKE 2021-01-25 138,990005 139,179993 134,740005 136,990005 5998700,000000
NKE 2021-01-22 141,089996 141,880005 139,309998 138,789993 4150500,000000
NKE 2021-01-21 142,410004 143,809998 141,130005 141,039993 4011200,000000
NKE 2021-01-20 140,380005 143,210007 140,009995 142,220001 4654400,000000
NKE 2021-01-19 140,990005 141,220001 138,410004 138,710007 6537800,000000
NKE 2021-01-15 140,559998 142,380005 139,880005 140,149994 6412400,000000
NKE 2021-01-14 143,660004 144,899994 140,929993 140,729996 4104000,000000
NKE 2021-01-13 144,830002 145,130005 142,429993 142,460007 3330100,000000
NKE 2021-01-12 146,500000 146,850006 144,380005 144,460007 3678800,000000
NKE 2021-01-11 146,000000 147,100006 144,800003 146,460007 4252000,000000
NKE 2021-01-08 145,550003 146,820007 144,899994 145,759995 3950500,000000
NKE 2021-01-07 143,199997 145,639999 143,000000 144,360001 5256900,000000
NKE 2021-01-06 141,250000 143,570007 139,529999 141,779999 6072900,000000
NKE 2021-01-05 138,600006 141,660004 138,600006 140,660004 4163100,000000
NKE 2021-01-04 142,850006 142,970001 138,320007 139,529999 6178500,000000
NKE 2020-12-31 141,699997 141,789993 140,369995 140,899994 2949900,000000
NKE 2020-12-30 142,160004 142,610001 140,660004 141,009995 3052100,000000
NKE 2020-12-29 142,830002 143,059998 140,429993 141,000000 3232400,000000
NKE 2020-12-28 142,539993 142,919998 141,039993 141,850006 4081500,000000
NKE 2020-12-24 141,100006 142,190002 141,100006 141,029999 1821900,000000
NKE 2020-12-23 142,559998 143,600006 141,699997 141,190002 3388300,000000
NKE 2020-12-22 143,050003 143,470001 141,089996 141,869995 6339400,000000
NKE 2020-12-21 144,820007 147,949997 142,509995 143,440002 16111300,000000
NKE 2020-12-18 141,089996 141,139999 137,169998 136,729996 17970800,000000
NKE 2020-12-17 139,919998 140,740005 138,750000 139,929993 8727000,000000
NKE 2020-12-16 139,070007 140,490005 137,460007 137,779999 6573400,000000
NKE 2020-12-15 137,429993 139,440002 137,250000 138,830002 7637000,000000
NKE 2020-12-14 138,919998 139,000000 136,199997 135,729996 7599000,000000
NKE 2020-12-11 137,389999 138,139999 136,229996 136,860001 4172400,000000
NKE 2020-12-10 138,279999 139,139999 137,240005 137,020004 4511000,000000
NKE 2020-12-09 140,570007 140,570007 138,270004 138,229996 4341300,000000
NKE 2020-12-08 138,240005 140,440002 137,649994 138,559998 6953600,000000
NKE 2020-12-07 137,000000 138,860001 136,800003 138,190002 4590800,000000
NKE 2020-12-04 137,080002 137,399994 135,639999 136,639999 4344000,000000
NKE 2020-12-03 135,100006 137,949997 135,000000 136,130005 4930900,000000
NKE 2020-12-02 135,160004 136,320007 134,669998 134,759995 4132700,000000
NKE 2020-12-01 136,440002 136,500000 134,750000 134,619995 3833100,000000
NKE 2020-11-30 133,910004 135,289993 132,690002 133,889999 9652500,000000
NKE 2020-11-27 136,000000 136,130005 133,339996 133,440002 3506800,000000
NKE 2020-11-25 134,250000 135,800003 133,619995 134,720001 4484500,000000
NKE 2020-11-24 135,000000 135,990005 134,210007 133,889999 7204700,000000
NKE 2020-11-23 134,380005 134,889999 133,089996 133,320007 6118400,000000
NKE 2020-11-20 133,300003 133,529999 131,910004 132,179993 4318100,000000
NKE 2020-11-19 131,919998 132,110001 129,929993 131,110001 4642800,000000
NKE 2020-11-18 133,070007 133,979996 131,529999 130,839996 5572800,000000
NKE 2020-11-17 130,479996 132,600006 129,110001 131,410004 7002900,000000
NKE 2020-11-16 129,460007 130,320007 127,370003 129,320007 6116200,000000
NKE 2020-11-13 127,910004 128,600006 126,830002 127,510002 3986100,000000
NKE 2020-11-12 126,620003 127,839996 125,629997 125,879997 4780400,000000
NKE 2020-11-11 128,690002 129,800003 127,180000 126,889999 6058700,000000
NKE 2020-11-10 130,050003 130,119995 126,250000 126,940002 8014700,000000
NKE 2020-11-09 135,059998 136,350006 128,770004 128,169998 7491700,000000
NKE 2020-11-06 129,910004 129,910004 128,350006 128,119995 2954000,000000
NKE 2020-11-05 129,190002 130,410004 128,460007 128,919998 3940000,000000
NKE 2020-11-04 125,330002 128,929993 125,260002 126,570000 5061800,000000
NKE 2020-11-03 124,010002 125,500000 123,190002 123,839996 3490900,000000
NKE 2020-11-02 122,370003 124,099998 121,099998 121,650002 4740400,000000
NKE 2020-10-30 123,660004 123,660004 118,800003 119,349998 7791600,000000
NKE 2020-10-29 122,279999 124,190002 121,150002 122,120003 4947000,000000
NKE 2020-10-28 125,279999 126,400002 121,040001 121,339996 8618300,000000
NKE 2020-10-27 128,779999 129,490005 127,900002 127,220001 2985700,000000
NKE 2020-10-26 129,059998 129,619995 126,680000 127,589996 5422500,000000
NKE 2020-10-23 130,000000 130,600006 128,649994 129,210007 4046300,000000
NKE 2020-10-22 129,600006 130,259995 128,860001 129,229996 2869900,000000
NKE 2020-10-21 128,500000 131,380005 128,449997 128,649994 4916300,000000
NKE 2020-10-20 128,000000 129,899994 127,720001 127,709999 3799200,000000
NKE 2020-10-19 129,100006 129,779999 127,050003 126,660004 5160800,000000
NKE 2020-10-16 129,509995 130,190002 127,550003 127,230003 6010900,000000
NKE 2020-10-15 126,480003 129,100006 126,110001 128,220001 4235800,000000
NKE 2020-10-14 129,529999 129,600006 127,010002 126,889999 3586600,000000
NKE 2020-10-13 128,050003 129,869995 127,959999 128,419998 4245000,000000
NKE 2020-10-12 131,190002 131,339996 129,259995 128,679993 5136500,000000
NKE 2020-10-09 129,990005 131,190002 129,330002 130,190002 4293400,000000
NKE 2020-10-08 130,399994 130,929993 129,509995 128,929993 3595600,000000
NKE 2020-10-07 128,399994 130,410004 128,250000 129,270004 4390500,000000
NKE 2020-10-06 128,839996 130,440002 127,269997 126,879997 5978000,000000
NKE 2020-10-05 127,070000 128,500000 126,449997 127,139999 8270300,000000
NKE 2020-10-02 124,349998 126,800003 123,589996 125,879997 7491100,000000
NKE 2020-10-01 127,730003 127,730003 125,309998 125,879997 5637200,000000
NKE 2020-09-30 126,099998 127,279999 125,160004 124,779999 8699700,000000
NKE 2020-09-29 124,339996 127,099998 123,959999 125,589996 7796400,000000
NKE 2020-09-28 125,160004 126,190002 123,889999 123,570000 7525000,000000
NKE 2020-09-25 123,650002 124,750000 122,269997 123,480003 9182800,000000
NKE 2020-09-24 126,440002 127,540001 123,300003 124,000000 13485800,000000
NKE 2020-09-23 130,220001 130,380005 125,260002 126,339996 37822700,000000
NKE 2020-09-22 113,099998 117,199997 112,849998 116,160004 13007200,000000
NKE 2020-09-21 112,949997 114,059998 111,739998 112,690002 8486400,000000
NKE 2020-09-18 115,430000 117,910004 114,489998 113,970001 12876600,000000
NKE 2020-09-17 117,339996 118,550003 115,800003 115,660004 7376400,000000
NKE 2020-09-16 118,309998 119,690002 118,160004 117,870003 7023700,000000
NKE 2020-09-15 119,699997 120,480003 119,180000 118,550003 5934200,000000
NKE 2020-09-14 118,500000 119,930000 118,169998 118,559998 4990300,000000
NKE 2020-09-11 116,760002 119,250000 116,419998 117,290001 8565200,000000
NKE 2020-09-10 115,900002 118,230003 114,000000 114,099998 5032800,000000
NKE 2020-09-09 113,019997 116,209999 112,830002 114,209999 5997900,000000
NKE 2020-09-08 111,290001 113,839996 110,540001 112,040001 5300100,000000
NKE 2020-09-04 112,959999 113,750000 110,209999 111,720001 5157600,000000
NKE 2020-09-03 116,800003 116,900002 112,000000 112,169998 7264400,000000
NKE 2020-09-02 115,059998 117,410004 114,500000 116,089996 6775400,000000
NKE 2020-09-01 112,000000 114,900002 111,830002 114,150002 4912400,000000
NKE 2020-08-31 112,139999 112,519997 111,139999 111,209999 3519800,000000
NKE 2020-08-28 111,010002 112,669998 110,570000 111,610001 3731100,000000
NKE 2020-08-27 111,989998 112,790001 110,500000 109,930000 4390800,000000
NKE 2020-08-26 111,919998 112,089996 111,290001 110,610001 4477900,000000
NKE 2020-08-25 112,000000 112,279999 111,089996 110,589996 4380900,000000
NKE 2020-08-24 110,000000 112,000000 109,900002 110,910004 8173100,000000
NKE 2020-08-21 108,000000 109,769997 107,750000 108,849998 5564000,000000
NKE 2020-08-20 107,559998 108,739998 107,349998 107,120003 4304000,000000
NKE 2020-08-19 107,690002 109,690002 107,349998 107,500000 9508100,000000
NKE 2020-08-18 106,459999 107,000000 105,470001 106,089996 5023000,000000
NKE 2020-08-17 106,500000 106,500000 105,120003 104,790001 3017000,000000
NKE 2020-08-14 106,120003 106,779999 105,459999 105,550003 2985700,000000
NKE 2020-08-13 105,300003 106,989998 105,199997 105,639999 4281700,000000
NKE 2020-08-12 105,720001 105,889999 103,379997 104,349998 4714800,000000
NKE 2020-08-11 106,849998 107,330002 104,860001 104,250000 5400700,000000
NKE 2020-08-10 102,470001 106,830002 102,400002 104,540001 12678000,000000
NKE 2020-08-07 101,000000 101,910004 99,889999 101,019997 5545600,000000
NKE 2020-08-06 100,639999 101,180000 100,029999 99,620003 4060900,000000
NKE 2020-08-05 97,120003 101,250000 97,080002 100,110001 7217500,000000
NKE 2020-08-04 97,790001 97,949997 96,550003 96,529999 7539300,000000
NKE 2020-08-03 98,029999 99,290001 97,820000 97,519997 5472700,000000
NKE 2020-07-31 96,889999 97,650002 96,300003 96,809998 5509900,000000
NKE 2020-07-30 96,470001 97,230003 95,800003 96,019997 4018400,000000
NKE 2020-07-29 96,430000 97,550003 96,300003 96,169998 6872400,000000
NKE 2020-07-28 96,949997 97,470001 96,160004 95,480003 3822600,000000
NKE 2020-07-27 96,959999 98,400002 96,889999 96,410004 4273400,000000
NKE 2020-07-24 98,139999 99,360001 97,699997 97,620003 5638400,000000
NKE 2020-07-23 98,349998 100,180000 97,720001 97,489998 4530500,000000
NKE 2020-07-22 98,160004 98,989998 97,910004 98,099998 4097000,000000
NKE 2020-07-21 96,919998 99,000000 96,099998 97,550003 5855600,000000
NKE 2020-07-20 95,500000 96,349998 95,110001 94,860001 5822300,000000
NKE 2020-07-17 96,949997 97,230003 96,040001 95,489998 7405700,000000
NKE 2020-07-16 97,500000 98,230003 97,040001 96,459999 3594700,000000
NKE 2020-07-15 98,410004 99,040001 97,309998 97,730003 5343700,000000
NKE 2020-07-14 96,330002 97,250000 95,510002 95,959999 4850600,000000
NKE 2020-07-13 98,250000 98,940002 96,260002 95,669998 4845600,000000
NKE 2020-07-10 97,000000 98,050003 95,720001 97,180000 3967000,000000
NKE 2020-07-09 98,550003 98,910004 96,370003 96,190002 6282300,000000
NKE 2020-07-08 97,500000 98,980003 96,959999 98,029999 5634600,000000
NKE 2020-07-07 99,220001 99,550003 96,919998 96,269997 6352900,000000
NKE 2020-07-06 99,620003 100,029999 99,040001 99,129997 4995000,000000
NKE 2020-07-02 98,779999 99,660004 98,019997 97,620003 5354900,000000
NKE 2020-07-01 98,500000 98,720001 97,110001 96,599998 5733800,000000
NKE 2020-06-30 96,000000 98,300003 95,639999 97,239998 9065500,000000
NKE 2020-06-29 93,699997 96,000000 93,699997 95,080002 9624200,000000
NKE 2020-06-26 98,500000 98,779999 93,570000 92,900002 24918500,000000
NKE 2020-06-25 99,230003 101,680000 98,800003 100,559998 11531400,000000
NKE 2020-06-24 100,940002 101,849998 98,089996 99,260002 8611600,000000
NKE 2020-06-23 101,150002 102,220001 100,709999 101,080002 6499000,000000
NKE 2020-06-22 96,849998 99,540001 96,019997 98,690002 6918200,000000
NKE 2020-06-19 99,970001 99,980003 95,779999 94,989998 10304000,000000
NKE 2020-06-18 98,690002 99,419998 97,849998 97,639999 4392400,000000
NKE 2020-06-17 99,000000 100,239998 98,889999 98,389999 3405500,000000
NKE 2020-06-16 101,250000 101,339996 97,720001 98,220001 6054400,000000
NKE 2020-06-15 93,900002 98,080002 93,440002 97,029999 8645300,000000
NKE 2020-06-12 97,800003 97,800003 94,739998 95,639999 7416400,000000
NKE 2020-06-11 98,379997 98,989998 94,879997 94,389999 10976900,000000
NKE 2020-06-10 103,000000 103,150002 101,709999 101,279999 5194200,000000
NKE 2020-06-09 102,820000 103,769997 102,430000 101,779999 5385900,000000
NKE 2020-06-08 103,050003 104,300003 102,709999 103,430000 6165400,000000
NKE 2020-06-05 104,000000 104,690002 102,129997 101,860001 8363600,000000
NKE 2020-06-04 103,660004 103,900002 100,470001 100,449997 8775000,000000
NKE 2020-06-03 101,260002 104,550003 101,120003 103,250000 5867700,000000
NKE 2020-06-02 99,419998 100,879997 98,820000 99,910004 10798700,000000
NKE 2020-06-01 98,400002 99,779999 97,889999 98,720001 4295400,000000
NOK 2022-06-27 4,840000 4,870000 4,780000 4,820000 30690696,000000
NOK 2022-06-24 4,690000 4,830000 4,700000 4,810000 22890030,000000
NOK 2022-06-23 4,640000 4,680000 4,580000 4,670000 41280928,000000
NOK 2022-06-22 4,680000 4,740000 4,670000 4,680000 38494736,000000
NOK 2022-06-21 4,730000 4,779900 4,700000 4,710000 28098760,000000
NOK 2022-06-17 4,650000 4,670000 4,550000 4,590000 52108324,000000
NOK 2022-06-16 4,620000 4,650000 4,560000 4,580000 51023608,000000
NOK 2022-06-15 4,710000 4,820000 4,660000 4,760000 41910540,000000
NOK 2022-06-14 4,760000 4,780000 4,630100 4,670000 41407168,000000
NOK 2022-06-13 4,630000 4,670000 4,560000 4,570000 46339336,000000
NOK 2022-06-10 4,740000 4,755000 4,680000 4,700000 45827808,000000
NOK 2022-06-09 4,950000 4,980000 4,850000 4,850000 35324684,000000
NOK 2022-06-08 5,010000 5,050000 4,990000 5,010000 24261460,000000
NOK 2022-06-07 4,990000 5,070000 4,960000 5,070000 28116252,000000
NOK 2022-06-06 5,060000 5,090000 4,990000 5,000000 32085668,000000
NOK 2022-06-03 5,030000 5,060000 5,000000 5,040000 29661780,000000
NOK 2022-06-02 4,990000 5,090000 4,960000 5,090000 28792256,000000
NOK 2022-06-01 5,010000 5,040000 4,920000 4,970000 38001808,000000
NOK 2022-05-31 5,040000 5,070000 4,990000 5,010000 33495258,000000
NOK 2022-05-27 5,100000 5,150000 5,070000 5,140000 19390706,000000
NOK 2022-05-26 4,940000 5,110000 4,940000 5,090000 36624220,000000
NOK 2022-05-25 4,880000 4,960000 4,860000 4,930000 33076400,000000
NOK 2022-05-24 4,880000 4,940000 4,860000 4,880000 21475080,000000
NOK 2022-05-23 4,880000 4,960000 4,840000 4,930000 30988404,000000
NOK 2022-05-20 4,880000 4,900000 4,720000 4,830000 35984724,000000
NOK 2022-05-19 4,770000 4,870000 4,730000 4,800000 41711048,000000
NOK 2022-05-18 5,000000 5,020000 4,830000 4,860000 35145480,000000
NOK 2022-05-17 4,960000 5,050000 4,950000 5,040000 26569108,000000
NOK 2022-05-13 4,790000 4,910000 4,790000 4,880000 25335544,000000
NOK 2022-05-12 4,630000 4,720000 4,580000 4,670000 48458068,000000
NOK 2022-05-11 4,800000 4,890000 4,690000 4,690000 47724700,000000
NOK 2022-05-10 4,840000 4,860000 4,730000 4,810000 39562632,000000
NOK 2022-05-09 4,850000 4,890000 4,760000 4,780000 38395496,000000
NOK 2022-05-06 5,040000 5,050000 4,940000 4,960000 42793072,000000
NOK 2022-05-05 5,180000 5,220000 5,070000 5,110000 45481344,000000
NOK 2022-05-04 5,190000 5,340000 5,160000 5,330000 27953676,000000
NOK 2022-05-03 5,140000 5,280000 5,130000 5,230000 46390440,000000
NOK 2022-05-02 4,970000 5,140000 4,960000 5,130000 56165336,000000
NOK 2022-04-29 5,060000 5,120000 5,030000 5,040000 42324520,000000
NOK 2022-04-27 5,070000 5,110000 5,000000 5,040000 45674856,000000
NOK 2022-04-26 5,210000 5,220000 5,080000 5,090000 31725972,000000
NOK 2022-04-25 5,120000 5,220000 5,080000 5,210000 40729784,000000
NOK 2022-04-22 5,280000 5,280000 5,120000 5,140000 31946288,000000
NOK 2022-04-21 5,400000 5,410000 5,270000 5,270000 29935908,000000
NOK 2022-04-20 5,330000 5,350000 5,290000 5,330000 28217248,000000
NOK 2022-04-19 5,150000 5,230000 5,140000 5,200000 24901232,000000
NOK 2022-04-18 5,070000 5,130000 5,030000 5,100000 14876591,000000
NOK 2022-04-14 5,240000 5,270000 5,100000 5,110000 20844636,000000
NOK 2022-04-13 5,220000 5,250000 5,180000 5,250000 22456300,000000
NOK 2022-04-12 5,270000 5,310000 5,150000 5,180000 22514234,000000
NOK 2022-04-11 5,330000 5,360000 5,280000 5,290000 18901424,000000
NOK 2022-04-08 5,410000 5,450000 5,360000 5,370000 16805048,000000
NOK 2022-04-07 5,430000 5,450000 5,350000 5,440000 22382620,000000
NOK 2022-04-06 5,460000 5,470000 5,360000 5,410000 24038324,000000
NOK 2022-04-05 5,560000 5,570000 5,500000 5,520000 23703362,000000
NOK 2022-04-04 5,570000 5,590000 5,550000 5,590000 14604978,000000
NOK 2022-04-01 5,530000 5,550000 5,480000 5,550000 17527386,000000
NOK 2022-03-31 5,520000 5,540000 5,460000 5,460000 18219124,000000
NOK 2022-03-30 5,550000 5,600000 5,530000 5,530000 22857164,000000
NOK 2022-03-29 5,560000 5,580000 5,470000 5,530000 23285818,000000
NOK 2022-03-28 5,370000 5,400000 5,320000 5,390000 17017052,000000
NOK 2022-03-25 5,330000 5,380000 5,310000 5,370000 18599076,000000
NOK 2022-03-24 5,300000 5,360000 5,280000 5,340000 17746116,000000
NOK 2022-03-23 5,310000 5,340000 5,250000 5,280000 17455988,000000
NOK 2022-03-22 5,360000 5,390000 5,320000 5,370000 25074992,000000
NOK 2022-03-21 5,330000 5,360000 5,260000 5,300000 20768842,000000
NOK 2022-03-18 5,220000 5,340000 5,220000 5,330000 20815098,000000
NOK 2022-03-17 5,270000 5,330000 5,240000 5,320000 22929024,000000
NOK 2022-03-16 5,240000 5,260000 5,100000 5,260000 32653376,000000
NOK 2022-03-15 5,070000 5,090000 5,020000 5,100000 26409768,000000
NOK 2022-03-14 5,050000 5,100000 4,980000 5,020000 36539220,000000
NOK 2022-03-11 4,960000 4,980000 4,810000 4,810000 24586948,000000
NOK 2022-03-10 4,860000 4,920000 4,800000 4,850000 25201328,000000
NOK 2022-03-09 4,900000 4,960000 4,840000 4,910000 36894608,000000
NOK 2022-03-08 4,720000 4,820000 4,610000 4,710000 50560504,000000
NOK 2022-03-07 4,760000 4,780000 4,510000 4,530000 47886880,000000
NOK 2022-03-04 4,750000 4,850000 4,740000 4,800000 34022644,000000
NOK 2022-03-03 5,150000 5,160000 4,940000 4,960000 51170736,000000
NOK 2022-03-02 5,230000 5,370000 5,180000 5,330000 28658652,000000
NOK 2022-03-01 5,290000 5,310000 5,140000 5,180000 37479260,000000
NOK 2022-02-28 5,340000 5,420000 5,270000 5,350000 36509768,000000
NOK 2022-02-25 5,440000 5,490000 5,410000 5,440000 38462952,000000
NOK 2022-02-24 5,130000 5,400000 5,120000 5,390000 46315996,000000
NOK 2022-02-23 5,560000 5,580000 5,370000 5,380000 40477104,000000
NOK 2022-02-22 5,510000 5,600000 5,440000 5,510000 32963996,000000
NOK 2022-02-18 5,690000 5,710000 5,610000 5,660000 26626040,000000
NOK 2022-02-17 5,740000 5,780000 5,620000 5,650000 21665156,000000
NOK 2022-02-16 5,740000 5,850000 5,740000 5,840000 27741784,000000
NOK 2022-02-15 5,510000 5,620000 5,510000 5,600000 29909076,000000
NOK 2022-02-14 5,480000 5,500000 5,360000 5,430000 27219308,000000
NOK 2022-02-11 5,670000 5,740000 5,520000 5,540000 28622360,000000
NOK 2022-02-10 5,670000 5,770000 5,630000 5,650000 21135432,000000
NOK 2022-02-09 5,730000 5,770000 5,710000 5,770000 13543689,000000
NOK 2022-02-08 5,670000 5,720000 5,660000 5,690000 15657663,000000
NOK 2022-02-07 5,650000 5,770000 5,650000 5,730000 23003582,000000
NOK 2022-02-04 5,730000 5,780000 5,660000 5,710000 24872680,000000
NOK 2022-02-03 5,840000 5,910000 5,720000 5,720000 32058800,000000
NOK 2022-02-02 5,950000 6,000000 5,930000 5,970000 31082330,000000
NOK 2022-02-01 5,920000 5,950000 5,860000 5,940000 25164948,000000
NOK 2022-01-31 5,800000 5,930000 5,790000 5,900000 24904796,000000
NOK 2022-01-28 5,630000 5,720000 5,510000 5,720000 33240416,000000
NOK 2022-01-27 5,640000 5,690000 5,550000 5,590000 44196392,000000
NOK 2022-01-26 5,700000 5,710000 5,510000 5,580000 30817312,000000
NOK 2022-01-25 5,520000 5,630000 5,470000 5,570000 36881496,000000
NOK 2022-01-24 5,400000 5,510000 5,260000 5,490000 44977792,000000
NOK 2022-01-21 5,610000 5,690000 5,510000 5,510000 63937452,000000
NOK 2022-01-20 5,750000 5,800000 5,630000 5,630000 25772008,000000
NOK 2022-01-19 5,800000 5,840000 5,720000 5,740000 23764096,000000
NOK 2022-01-18 5,880000 5,880000 5,740000 5,750000 24931164,000000
NOK 2022-01-14 5,870000 5,930000 5,810000 5,930000 27200464,000000
NOK 2022-01-13 6,010000 6,040000 5,880000 5,890000 29341452,000000
NOK 2022-01-12 6,190000 6,220000 6,070000 6,090000 28498456,000000
NOK 2022-01-11 6,140000 6,260000 6,100000 6,240000 27900486,000000
NOK 2022-01-10 6,080000 6,180000 6,040000 6,170000 21377600,000000
NOK 2022-01-07 6,150000 6,190000 6,080000 6,100000 25179012,000000
NOK 2022-01-06 6,090000 6,160000 6,020000 6,120000 27574600,000000
NOK 2022-01-05 6,260000 6,340000 6,130000 6,140000 27501876,000000
NOK 2022-01-04 6,300000 6,310000 6,220000 6,250000 21047900,000000
NOK 2022-01-03 6,320000 6,330000 6,230000 6,290000 22988528,000000
NOK 2021-12-31 6,250000 6,270000 6,160000 6,220000 10734067,000000
NOK 2021-12-30 6,290000 6,320000 6,260000 6,260000 12164450,000000
NOK 2021-12-29 6,280000 6,310000 6,260000 6,290000 9817149,000000
NOK 2021-12-28 6,370000 6,400000 6,280000 6,300000 12239287,000000
NOK 2021-12-27 6,280000 6,350000 6,240000 6,340000 15476986,000000
NOK 2021-12-23 6,200000 6,250000 6,180000 6,190000 13499138,000000
NOK 2021-12-22 5,990000 6,150000 5,980000 6,140000 20759904,000000
NOK 2021-12-21 5,910000 5,980000 5,890000 5,970000 15080920,000000
NOK 2021-12-20 5,980000 5,990000 5,840000 5,910000 18689286,000000
NOK 2021-12-17 5,990000 6,070000 5,960000 6,010000 24684816,000000
NOK 2021-12-16 6,100000 6,140000 6,030000 6,060000 31959104,000000
NOK 2021-12-15 5,960000 6,150000 5,920000 6,130000 26590064,000000
NOK 2021-12-14 5,950000 5,990000 5,890000 5,960000 19572612,000000
NOK 2021-12-13 5,990000 6,040000 5,960000 5,980000 21064242,000000
NOK 2021-12-10 6,020000 6,050000 5,960000 6,020000 17798312,000000
NOK 2021-12-09 5,930000 6,060000 5,910000 5,990000 31384900,000000
NOK 2021-12-08 5,890000 5,930000 5,830000 5,860000 18155428,000000
NOK 2021-12-07 5,710000 5,980000 5,690000 5,900000 34467288,000000
NOK 2021-12-06 5,650000 5,720000 5,520000 5,690000 22820728,000000
NOK 2021-12-03 5,740000 5,760000 5,590000 5,660000 27121980,000000
NOK 2021-12-02 5,590000 5,790000 5,580000 5,740000 36768352,000000
NOK 2021-12-01 5,660000 5,770000 5,560000 5,560000 24973024,000000
NOK 2021-11-30 5,620000 5,630000 5,480000 5,600000 29197820,000000
NOK 2021-11-29 5,610000 5,660000 5,580000 5,620000 12092867,000000
NOK 2021-11-26 5,610000 5,650000 5,480000 5,550000 21378456,000000
NOK 2021-11-24 5,660000 5,780000 5,650000 5,760000 13134705,000000
NOK 2021-11-23 5,720000 5,760000 5,630000 5,720000 25148424,000000
NOK 2021-11-22 5,800000 5,850000 5,680000 5,680000 17408096,000000
NOK 2021-11-19 5,810000 5,890000 5,800000 5,810000 21120844,000000
NOK 2021-11-18 5,680000 5,840000 5,620000 5,830000 30769436,000000
NOK 2021-11-17 5,590000 5,740000 5,580000 5,680000 16221313,000000
NOK 2021-11-16 5,600000 5,630000 5,580000 5,590000 14700637,000000
NOK 2021-11-15 5,610000 5,630000 5,570000 5,590000 15190841,000000
NOK 2021-11-12 5,700000 5,740000 5,680000 5,680000 11140622,000000
NOK 2021-11-11 5,690000 5,750000 5,690000 5,710000 13752148,000000
NOK 2021-11-10 5,740000 5,820000 5,650000 5,700000 19041498,000000
NOK 2021-11-09 5,840000 5,860000 5,770000 5,790000 19920424,000000
NOK 2021-11-08 5,870000 5,900000 5,800000 5,860000 19029024,000000
NOK 2021-11-05 5,730000 5,800000 5,700000 5,770000 17843028,000000
NOK 2021-11-04 5,760000 5,780000 5,660000 5,710000 17389252,000000
NOK 2021-11-03 5,640000 5,770000 5,610000 5,770000 19672032,000000
NOK 2021-11-02 5,630000 5,650000 5,550000 5,560000 17379500,000000
NOK 2021-11-01 5,600000 5,690000 5,560000 5,690000 22206208,000000
NOK 2021-10-29 5,720000 5,770000 5,650000 5,680000 21177120,000000
NOK 2021-10-28 5,980000 5,980000 5,770000 5,820000 34843348,000000
NOK 2021-10-27 5,790000 5,820000 5,740000 5,760000 15883563,000000
NOK 2021-10-26 5,710000 5,750000 5,660000 5,700000 21396396,000000
NOK 2021-10-25 5,700000 5,760000 5,640000 5,660000 29408844,000000
NOK 2021-10-22 5,970000 5,980000 5,870000 5,880000 18958616,000000
NOK 2021-10-21 5,920000 5,970000 5,900000 5,950000 15023180,000000
NOK 2021-10-20 5,840000 5,930000 5,830000 5,920000 18110238,000000
NOK 2021-10-19 5,910000 5,930000 5,840000 5,850000 18053612,000000
NOK 2021-10-18 5,930000 5,960000 5,900000 5,910000 18023560,000000
NOK 2021-10-15 5,970000 5,980000 5,890000 5,900000 12276979,000000
NOK 2021-10-14 5,930000 5,970000 5,910000 5,950000 13734331,000000
NOK 2021-10-13 5,850000 5,890000 5,830000 5,840000 10740758,000000
NOK 2021-10-12 5,830000 5,850000 5,780000 5,800000 16879764,000000
NOK 2021-10-11 5,780000 5,850000 5,760000 5,800000 12189400,000000
NOK 2021-10-08 5,850000 5,880000 5,780000 5,800000 16079071,000000
NOK 2021-10-07 5,720000 5,800000 5,710000 5,770000 16682602,000000
NOK 2021-10-06 5,630000 5,670000 5,540000 5,650000 24199244,000000
NOK 2021-10-05 5,580000 5,680000 5,570000 5,660000 17297972,000000
NOK 2021-10-04 5,530000 5,570000 5,460000 5,470000 20663892,000000
NOK 2021-10-01 5,500000 5,510000 5,390000 5,460000 34916120,000000
NOK 2021-09-30 5,490000 5,500000 5,430000 5,450000 14587131,000000
NOK 2021-09-29 5,460000 5,500000 5,380000 5,430000 17159864,000000
NOK 2021-09-28 5,570000 5,630000 5,430000 5,430000 26158444,000000
NOK 2021-09-27 5,600000 5,660000 5,590000 5,630000 12282471,000000
NOK 2021-09-24 5,520000 5,620000 5,500000 5,580000 12114941,000000
NOK 2021-09-23 5,570000 5,620000 5,560000 5,580000 16768588,000000
NOK 2021-09-22 5,490000 5,620000 5,480000 5,560000 26929544,000000
NOK 2021-09-21 5,470000 5,480000 5,360000 5,390000 26748340,000000
NOK 2021-09-20 5,310000 5,440000 5,270000 5,350000 37393908,000000
NOK 2021-09-17 5,560000 5,570000 5,470000 5,500000 21559580,000000
NOK 2021-09-16 5,600000 5,650000 5,580000 5,620000 20818304,000000
NOK 2021-09-15 5,690000 5,690000 5,580000 5,610000 24941668,000000
NOK 2021-09-14 5,810000 5,820000 5,740000 5,760000 16733639,000000
NOK 2021-09-13 5,840000 5,850000 5,730000 5,760000 25865868,000000
NOK 2021-09-10 5,930000 5,970000 5,820000 5,830000 23643660,000000
NOK 2021-09-09 5,880000 5,980000 5,880000 5,910000 17127540,000000
NOK 2021-09-08 5,980000 6,000000 5,890000 5,890000 15032250,000000
NOK 2021-09-07 5,990000 6,040000 5,980000 5,980000 15338216,000000
NOK 2021-09-03 6,040000 6,050000 6,020000 6,040000 9819094,000000
NOK 2021-09-02 6,030000 6,070000 6,010000 6,060000 13722561,000000
NOK 2021-09-01 5,990000 6,020000 5,950000 5,950000 11814163,000000
NOK 2021-08-31 6,020000 6,030000 5,950000 5,960000 16748668,000000
NOK 2021-08-30 6,040000 6,090000 6,020000 6,040000 12630863,000000
NOK 2021-08-27 5,970000 6,060000 5,970000 6,030000 13940246,000000
NOK 2021-08-26 6,060000 6,100000 5,990000 5,990000 14965368,000000
NOK 2021-08-25 6,050000 6,080000 6,020000 6,030000 11065379,000000
NOK 2021-08-24 6,020000 6,090000 5,990000 6,050000 17056714,000000
NOK 2021-08-23 5,940000 6,050000 5,940000 6,020000 17614552,000000
NOK 2021-08-20 5,880000 5,940000 5,870000 5,900000 12142867,000000
NOK 2021-08-19 5,820000 5,910000 5,780000 5,890000 24079434,000000
NOK 2021-08-18 5,980000 6,020000 5,950000 5,950000 14838940,000000
NOK 2021-08-17 6,030000 6,060000 5,900000 5,940000 21992574,000000
NOK 2021-08-16 6,040000 6,070000 6,020000 6,070000 11342484,000000
NOK 2021-08-13 6,060000 6,150000 6,040000 6,120000 13660921,000000
NOK 2021-08-12 6,010000 6,030000 5,930000 6,020000 21900258,000000
NOK 2021-08-11 6,010000 6,030000 5,970000 6,020000 18816786,000000
NOK 2021-08-10 6,100000 6,110000 6,010000 6,020000 17788892,000000
NOK 2021-08-09 608,000000 6,140000 6,070000 6,100000 15734834,000000
NOK 2021-08-06 6,160000 6,190000 6,060000 6,100000 19812372,000000
NOK 2021-08-05 6,250000 6,260000 6,180000 6,190000 15503034,000000
NOK 2021-08-04 6,280000 6,290000 6,220000 6,230000 21735902,000000
NOK 2021-08-03 6,220000 6,290000 6,180000 6,290000 31458668,000000
NOK 2021-08-02 6,120000 6,180000 6,030000 6,130000 35271472,000000
NOK 2021-07-30 6,070000 6,140000 6,010000 6,080000 33525146,000000
NOK 2021-07-29 6,140000 6,230000 6,020000 6,050000 70632920,000000
NOK 2021-07-28 5,760000 5,850000 5,720000 5,810000 24547624,000000
NOK 2021-07-27 5,840000 5,850000 5,710000 5,750000 28544128,000000
NOK 2021-07-26 5,810000 5,890000 5,800000 5,840000 20687392,000000
NOK 2021-07-23 5,780000 5,810000 5,730000 5,750000 15809785,000000
NOK 2021-07-22 5,810000 5,820000 5,740000 5,750000 19764546,000000
NOK 2021-07-21 5,810000 5,820000 5,740000 5,790000 7771347,000000
NOK 2021-07-20 5,650000 5,830000 5,640000 5,810000 33570980,000000
NOK 2021-07-19 5,640000 5,650000 5,530000 5,600000 36782632,000000
NOK 2021-07-16 5,760000 5,790000 5,670000 5,680000 24508070,000000
NOK 2021-07-15 5,760000 5,810000 5,660000 5,750000 35231796,000000
NOK 2021-07-14 5,970000 6,000000 5,840000 5,840000 52476828,000000
NOK 2021-07-13 5,800000 5,990000 5,780000 5,880000 111553672,000000
NOK 2021-07-12 5,460000 5,470000 5,360000 5,370000 17408804,000000
NOK 2021-07-09 5,460000 5,510000 5,450000 5,470000 16853376,000000
NOK 2021-07-08 5,320000 5,420000 5,280000 5,410000 27167832,000000
NOK 2021-07-07 5,460000 5,480000 5,360000 5,390000 23008710,000000
NOK 2021-07-06 5,370000 5,480000 5,330000 5,420000 22530396,000000
NOK 2021-07-02 5,370000 5,400000 5,320000 5,390000 16309725,000000
NOK 2021-07-01 5,390000 5,410000 5,330000 5,370000 20143040,000000
NOK 2021-06-30 5,340000 5,350000 5,290000 5,320000 22474948,000000
NOK 2021-06-29 5,400000 5,420000 5,320000 5,360000 24540094,000000
NOK 2021-06-28 5,450000 5,500000 5,390000 5,400000 32231718,000000
NOK 2021-06-25 5,300000 5,650000 5,300000 5,450000 79844432,000000
NOK 2021-06-24 5,170000 5,180000 5,110000 5,140000 21337888,000000
NOK 2021-06-23 5,110000 5,140000 5,050000 5,050000 18853820,000000
NOK 2021-06-22 5,140000 5,140000 5,080000 5,110000 19862648,000000
NOK 2021-06-21 5,120000 5,140000 5,090000 5,100000 16856170,000000
NOK 2021-06-18 5,120000 5,160000 5,070000 5,100000 29521204,000000
NOK 2021-06-17 5,150000 5,250000 5,120000 5,160000 21672164,000000
NOK 2021-06-16 5,250000 5,270000 5,160000 5,220000 27108280,000000
NOK 2021-06-15 5,430000 5,440000 5,280000 5,290000 28820912,000000
NOK 2021-06-14 5,470000 5,480000 5,420000 5,450000 17832976,000000
NOK 2021-06-11 5,480000 5,500000 5,390000 5,430000 19939274,000000
NOK 2021-06-10 5,440000 5,490000 5,390000 5,440000 26113416,000000
NOK 2021-06-09 5,550000 5,610000 5,470000 5,490000 45518960,000000
NOK 2021-06-08 5,570000 5,690000 5,540000 5,580000 48491060,000000
NOK 2021-06-07 5,480000 5,630000 5,450000 5,610000 45748008,000000
NOK 2021-06-04 5,500000 5,570000 5,450000 5,480000 30652032,000000
NOK 2021-06-03 5,600000 5,690000 5,410000 5,480000 99314184,000000
NOK 2021-06-02 5,250000 5,550000 5,240000 5,450000 117515776,000000
NOK 2021-06-01 5,210000 5,250000 5,150000 5,190000 29573556,000000
NOK 2021-05-28 5,200000 5,290000 5,140000 5,160000 68837792,000000
NOK 2021-05-27 4,960000 5,100000 4,960000 5,070000 52034900,000000
NOK 2021-05-26 4,930000 5,030000 4,920000 4,950000 46709100,000000
NOK 2021-05-25 5,040000 5,050000 4,950000 5,000000 26384100,000000
NOK 2021-05-24 5,040000 5,090000 5,000000 5,020000 20700400,000000
NOK 2021-05-21 5,150000 5,160000 5,040000 5,050000 38896600,000000
NOK 2021-05-20 4,950000 5,150000 4,940000 5,150000 49555700,000000
NOK 2021-05-19 4,900000 4,970000 4,890000 4,940000 27387100,000000
NOK 2021-05-18 4,990000 5,070000 4,950000 4,980000 43302500,000000
NOK 2021-05-17 4,880000 4,930000 4,860000 4,910000 21961100,000000
NOK 2021-05-14 4,840000 4,900000 4,790000 4,900000 24286500,000000
NOK 2021-05-13 4,760000 4,790000 4,660000 4,750000 34768600,000000
NOK 2021-05-12 4,850000 4,880000 4,690000 4,710000 44321400,000000
NOK 2021-05-11 4,850000 4,940000 4,820000 4,930000 48344900,000000
NOK 2021-05-10 5,140000 5,150000 4,960000 4,980000 56138800,000000
NOK 2021-05-07 5,020000 5,180000 4,980000 5,100000 75555296,000000
NOK 2021-05-06 4,800000 4,880000 4,790000 4,870000 37305600,000000
NOK 2021-05-05 4,790000 4,850000 4,760000 4,800000 18888200,000000
NOK 2021-05-04 4,800000 4,830000 4,610000 4,700000 54431800,000000
NOK 2021-05-03 4,760000 4,940000 4,720000 4,910000 73060400,000000
NOK 2021-04-30 4,760000 4,830000 4,630000 4,680000 66971600,000000
NOK 2021-04-29 4,860000 4,930000 4,550000 4,670000 165782304,000000
NOK 2021-04-28 4,260000 4,300000 4,190000 4,200000 30467300,000000
NOK 2021-04-27 4,200000 4,230000 4,170000 4,220000 29219000,000000
NOK 2021-04-26 4,210000 4,230000 4,170000 4,200000 33928800,000000
NOK 2021-04-23 4,160000 4,200000 4,120000 4,200000 24054100,000000
NOK 2021-04-22 4,200000 4,230000 4,160000 4,160000 30173600,000000
NOK 2021-04-21 4,140000 4,220000 4,130000 4,210000 24943500,000000
NOK 2021-04-20 4,130000 4,150000 4,110000 4,150000 31939900,000000
NOK 2021-04-19 4,170000 4,220000 4,150000 4,170000 32936800,000000
NOK 2021-04-16 4,150000 4,190000 4,130000 4,180000 22913700,000000
NOK 2021-04-15 4,120000 4,170000 4,100000 4,130000 26112500,000000
NOK 2021-04-14 4,130000 4,170000 4,110000 4,130000 28670000,000000
NOK 2021-04-13 4,080000 4,150000 4,060000 4,130000 23394700,000000
NOK 2021-04-12 4,110000 4,130000 4,070000 4,070000 20166000,000000
NOK 2021-04-09 4,080000 4,150000 4,070000 4,130000 45389600,000000
NOK 2021-04-08 4,080000 4,100000 4,020000 4,060000 20646800,000000
NOK 2021-04-07 4,030000 4,050000 4,000000 4,050000 30073100,000000
NOK 2021-04-06 4,020000 4,040000 3,990000 4,000000 24788100,000000
NOK 2021-04-05 4,010000 4,050000 4,000000 4,050000 21294300,000000
NOK 2021-04-01 4,000000 4,040000 3,970000 4,000000 24315900,000000
NOK 2021-03-31 3,970000 4,000000 3,960000 3,960000 18639300,000000
NOK 2021-03-30 3,990000 4,000000 3,910000 3,990000 29751400,000000
NOK 2021-03-29 4,040000 4,080000 4,000000 4,020000 26233600,000000
NOK 2021-03-26 4,020000 4,090000 3,970000 4,060000 34522200,000000
NOK 2021-03-25 3,920000 4,000000 3,900000 3,970000 37997300,000000
NOK 2021-03-24 3,980000 4,000000 3,920000 3,920000 35003500,000000
NOK 2021-03-23 4,060000 4,080000 3,980000 3,980000 33771300,000000
NOK 2021-03-22 4,070000 4,110000 4,040000 4,060000 31188900,000000
NOK 2021-03-19 3,940000 4,090000 3,930000 4,020000 47529100,000000
NOK 2021-03-18 4,040000 4,130000 3,910000 3,910000 83759200,000000
NOK 2021-03-17 4,190000 4,300000 4,160000 4,280000 24682500,000000
NOK 2021-03-16 4,320000 4,350000 4,190000 4,240000 37064700,000000
NOK 2021-03-15 4,290000 4,390000 4,260000 4,300000 59527500,000000
NOK 2021-03-12 4,090000 4,220000 4,080000 4,220000 42936700,000000
NOK 2021-03-11 4,080000 4,140000 4,050000 4,100000 47804000,000000
NOK 2021-03-10 4,040000 4,050000 3,920000 3,960000 48054800,000000
NOK 2021-03-09 3,960000 4,010000 3,950000 3,960000 28745800,000000
NOK 2021-03-08 3,860000 3,970000 3,830000 3,870000 44731700,000000
NOK 2021-03-05 3,870000 3,900000 3,770000 3,880000 60969100,000000
NOK 2021-03-04 3,960000 4,000000 3,750000 3,820000 77661696,000000
NOK 2021-03-03 4,000000 4,020000 3,950000 3,980000 41330300,000000
NOK 2021-03-02 4,030000 4,070000 4,000000 4,040000 29041800,000000
NOK 2021-03-01 3,990000 4,100000 3,980000 4,040000 40902400,000000
NOK 2021-02-26 4,010000 4,040000 3,910000 3,920000 69186704,000000
NOK 2021-02-25 4,250000 4,340000 4,010000 4,050000 121260400,000000
NOK 2021-02-24 3,940000 4,120000 3,910000 4,040000 77998704,000000
NOK 2021-02-23 3,930000 3,970000 3,830000 3,950000 68365800,000000
NOK 2021-02-22 4,020000 4,040000 3,960000 3,960000 56342100,000000
NOK 2021-02-19 4,130000 4,140000 4,060000 4,070000 28413700,000000
NOK 2021-02-18 4,070000 4,140000 4,050000 4,120000 43669200,000000
NOK 2021-02-17 4,100000 4,120000 4,050000 4,110000 50251800,000000
NOK 2021-02-16 4,170000 4,200000 4,100000 4,130000 42745500,000000
NOK 2021-02-12 4,110000 4,220000 4,070000 4,170000 50557400,000000
NOK 2021-02-11 4,160000 4,170000 4,070000 4,100000 63166100,000000
NOK 2021-02-10 4,210000 4,220000 4,100000 4,170000 79240200,000000
NOK 2021-02-09 4,260000 4,270000 4,170000 4,190000 83593904,000000
NOK 2021-02-08 4,280000 4,350000 4,210000 4,260000 79270400,000000
NOK 2021-02-05 4,330000 4,330000 4,200000 4,220000 107577200,000000
NOK 2021-02-04 4,490000 4,560000 4,300000 4,370000 151036400,000000
NOK 2021-02-03 4,630000 4,760000 4,520000 4,700000 95964304,000000
NOK 2021-02-02 4,740000 4,760000 4,400000 4,530000 165679696,000000
NOK 2021-02-01 4,970000 4,990000 4,660000 4,890000 194969200,000000
NOK 2021-01-29 5,130000 5,220000 4,530000 4,560000 362323296,000000
NOK 2021-01-28 5,180000 5,530000 4,590000 4,690000 675220928,000000
NOK 2021-01-27 4,990000 9,790000 4,870000 6,550000 1123003264,000000
NOK 2021-01-26 5,080000 5,270000 4,610000 4,730000 379387296,000000
NOK 2021-01-25 4,540000 4,920000 4,530000 4,850000 296379296,000000
NOK 2021-01-22 4,190000 4,220000 4,140000 4,200000 29126700,000000
NOK 2021-01-21 4,180000 4,230000 4,160000 4,220000 22026300,000000
NOK 2021-01-20 4,150000 4,230000 4,150000 4,200000 43924100,000000
NOK 2021-01-19 4,070000 4,190000 4,030000 4,130000 40539400,000000
NOK 2021-01-15 4,090000 4,140000 4,040000 4,080000 36639300,000000
NOK 2021-01-14 4,120000 4,250000 4,070000 4,090000 93198600,000000
NOK 2021-01-13 3,910000 3,980000 3,910000 3,980000 33763400,000000
NOK 2021-01-12 3,940000 4,020000 3,930000 4,010000 26065000,000000
NOK 2021-01-11 3,840000 3,940000 3,830000 3,870000 37045200,000000
NOK 2021-01-08 3,940000 3,960000 3,900000 3,930000 23978700,000000
NOK 2021-01-07 4,010000 4,030000 3,970000 3,990000 25318000,000000
NOK 2021-01-06 4,010000 4,090000 4,010000 4,040000 37467400,000000
NOK 2021-01-05 3,990000 4,060000 3,950000 4,040000 38446200,000000
NOK 2021-01-04 3,990000 3,990000 3,850000 3,890000 30281400,000000
NOK 2020-12-31 3,880000 3,930000 3,870000 3,910000 17088900,000000
NOK 2020-12-30 3,940000 3,960000 3,880000 3,890000 17464600,000000
NOK 2020-12-29 3,950000 3,980000 3,930000 3,930000 19875400,000000
NOK 2020-12-28 3,900000 3,940000 3,890000 3,900000 18694700,000000
NOK 2020-12-24 3,900000 3,920000 3,890000 3,890000 7298800,000000
NOK 2020-12-23 3,850000 3,920000 3,850000 3,880000 27033500,000000
NOK 2020-12-22 3,870000 3,900000 3,840000 3,880000 25157100,000000
NOK 2020-12-21 3,870000 3,920000 3,830000 3,900000 26116600,000000
NOK 2020-12-18 4,040000 4,060000 3,980000 4,000000 20259700,000000
NOK 2020-12-17 4,090000 4,090000 4,020000 4,060000 26082200,000000
NOK 2020-12-16 4,010000 4,030000 3,980000 3,990000 19877700,000000
NOK 2020-12-15 4,060000 4,120000 4,030000 4,100000 18725600,000000
NOK 2020-12-14 4,050000 4,070000 3,980000 4,000000 21093200,000000
NOK 2020-12-11 4,070000 4,100000 4,000000 4,060000 34215600,000000
NOK 2020-12-10 4,130000 4,220000 4,120000 4,200000 27951000,000000
NOK 2020-12-09 4,240000 4,280000 4,180000 4,190000 31808800,000000
NOK 2020-12-08 4,100000 4,230000 4,100000 4,220000 35820000,000000
NOK 2020-12-07 4,040000 4,100000 4,030000 4,060000 21546500,000000
NOK 2020-12-04 4,020000 4,030000 3,990000 4,030000 19651500,000000
NOK 2020-12-03 4,030000 4,060000 4,010000 4,020000 18883600,000000
NOK 2020-12-02 3,990000 4,060000 3,970000 4,060000 23692300,000000
NOK 2020-12-01 4,060000 4,090000 4,050000 4,060000 20161200,000000
NOK 2020-11-30 4,080000 4,110000 4,020000 4,030000 20845200,000000
NOK 2020-11-27 4,120000 4,140000 4,110000 4,130000 8288300,000000
NOK 2020-11-25 4,090000 4,140000 4,080000 4,130000 16995800,000000
NOK 2020-11-24 4,030000 4,120000 4,010000 4,070000 25386800,000000
NOK 2020-11-23 3,930000 3,980000 3,920000 3,970000 32393600,000000
NOK 2020-11-20 3,900000 3,970000 3,890000 3,950000 29367100,000000
NOK 2020-11-19 3,860000 3,910000 3,840000 3,890000 30776700,000000
NOK 2020-11-18 3,940000 3,980000 3,930000 3,940000 28103600,000000
NOK 2020-11-17 3,870000 3,950000 3,850000 3,930000 27364100,000000
NOK 2020-11-16 3,870000 3,930000 3,840000 3,900000 37591800,000000
NOK 2020-11-13 3,740000 3,860000 3,740000 3,810000 46253800,000000
NOK 2020-11-12 3,750000 3,820000 3,720000 3,750000 46774600,000000
NOK 2020-11-11 3,680000 3,780000 3,660000 3,750000 40456000,000000
NOK 2020-11-10 3,740000 3,760000 3,670000 3,670000 37387900,000000
NOK 2020-11-09 3,780000 3,790000 3,620000 3,650000 49820900,000000
NOK 2020-11-06 3,510000 3,550000 3,460000 3,520000 29258000,000000
NOK 2020-11-05 3,510000 3,610000 3,500000 3,540000 43167600,000000
NOK 2020-11-04 3,410000 3,470000 3,360000 3,400000 38149500,000000
NOK 2020-11-03 3,310000 3,470000 3,300000 3,390000 52419300,000000
NOK 2020-11-02 3,380000 3,380000 3,230000 3,270000 41682300,000000
NOK 2020-10-30 3,380000 3,390000 3,320000 3,370000 65867800,000000
NOK 2020-10-29 3,440000 3,450000 3,210000 3,350000 149132992,000000
NOK 2020-10-28 4,050000 4,090000 4,000000 4,050000 47238600,000000
NOK 2020-10-27 4,210000 4,280000 4,210000 4,240000 24062200,000000
NOK 2020-10-26 4,300000 4,310000 4,180000 4,230000 34590500,000000
NOK 2020-10-23 4,250000 4,310000 4,220000 4,300000 15898800,000000
NOK 2020-10-22 4,300000 4,300000 4,190000 4,270000 33773200,000000
NOK 2020-10-21 4,270000 4,340000 4,220000 4,280000 43146600,000000
NOK 2020-10-20 4,280000 4,280000 4,170000 4,200000 39536900,000000
NOK 2020-10-19 4,130000 4,230000 4,120000 4,180000 36642500,000000
NOK 2020-10-16 4,040000 4,070000 4,020000 4,030000 13355000,000000
NOK 2020-10-15 3,990000 4,040000 3,980000 4,040000 15456600,000000
NOK 2020-10-14 4,050000 4,100000 4,030000 4,080000 20957600,000000
NOK 2020-10-13 4,070000 4,080000 4,010000 4,040000 19771400,000000
NOK 2020-10-12 4,050000 4,060000 4,010000 4,030000 18341200,000000
NOK 2020-10-09 4,070000 4,130000 4,020000 4,030000 35552900,000000
NOK 2020-10-08 3,900000 3,980000 3,890000 3,950000 19386200,000000
NOK 2020-10-07 3,900000 3,920000 3,860000 3,900000 15216500,000000
NOK 2020-10-06 3,980000 4,000000 3,870000 3,910000 23824300,000000
NOK 2020-10-05 3,950000 3,960000 3,880000 3,930000 15811400,000000
NOK 2020-10-02 3,800000 3,860000 3,800000 3,820000 19307700,000000
NOK 2020-10-01 3,910000 3,920000 3,840000 3,870000 17028000,000000
NOK 2020-09-30 3,950000 3,980000 3,900000 3,910000 24780800,000000
NOK 2020-09-29 3,960000 4,040000 3,930000 3,950000 25047400,000000
NOK 2020-09-28 3,850000 3,940000 3,830000 3,900000 28025500,000000
NOK 2020-09-25 3,780000 3,790000 3,720000 3,780000 32637600,000000
NOK 2020-09-24 3,850000 3,880000 3,810000 3,840000 19266900,000000
NOK 2020-09-23 3,970000 3,980000 3,870000 3,880000 19322600,000000
NOK 2020-09-22 3,960000 3,990000 3,900000 3,980000 15175300,000000
NOK 2020-09-21 3,950000 3,970000 3,880000 3,960000 29189500,000000
NOK 2020-09-18 4,100000 4,140000 4,040000 4,090000 20339400,000000
NOK 2020-09-17 4,080000 4,150000 4,070000 4,140000 28414600,000000
NOK 2020-09-16 4,180000 4,180000 4,110000 4,130000 30873400,000000
NOK 2020-09-15 4,200000 4,200000 4,130000 4,160000 24076200,000000
NOK 2020-09-14 4,140000 4,150000 4,070000 4,090000 21318000,000000
NOK 2020-09-11 4,130000 4,150000 4,060000 4,100000 27316100,000000
NOK 2020-09-10 4,190000 4,200000 4,080000 4,100000 35018300,000000
NOK 2020-09-09 4,190000 4,220000 4,130000 4,140000 47162700,000000
NOK 2020-09-08 4,200000 4,250000 4,100000 4,100000 67144096,000000
NOK 2020-09-04 4,520000 4,540000 4,360000 4,480000 45584000,000000
NOK 2020-09-03 4,710000 4,710000 4,470000 4,530000 63168200,000000
NOK 2020-09-02 4,750000 4,820000 4,700000 4,780000 31895600,000000
NOK 2020-09-01 4,850000 4,850000 4,680000 4,730000 49143200,000000
NOK 2020-08-31 4,940000 4,940000 4,860000 4,900000 22437800,000000
NOK 2020-08-28 4,990000 5,020000 4,930000 4,970000 20820200,000000
NOK 2020-08-27 5,020000 5,050000 4,960000 5,010000 25348600,000000
NOK 2020-08-26 5,050000 5,070000 5,020000 5,050000 19752400,000000
NOK 2020-08-25 5,060000 5,080000 5,000000 5,040000 13587400,000000
NOK 2020-08-24 5,060000 5,060000 5,000000 5,030000 12604400,000000
NOK 2020-08-21 4,940000 5,000000 4,940000 4,970000 15015100,000000
NOK 2020-08-20 4,990000 5,060000 4,990000 5,050000 15366400,000000
NOK 2020-08-19 5,100000 5,110000 5,010000 5,040000 20351200,000000
NOK 2020-08-18 5,130000 5,140000 5,030000 5,090000 18338100,000000
NOK 2020-08-17 5,040000 5,090000 5,010000 5,070000 24050200,000000
NOK 2020-08-14 5,010000 5,020000 4,970000 5,000000 18991900,000000
NOK 2020-08-13 5,030000 5,080000 5,000000 5,060000 21989500,000000
NOK 2020-08-12 5,060000 5,080000 5,010000 5,050000 21654000,000000
NOK 2020-08-11 4,950000 5,050000 4,920000 4,960000 40259300,000000
NOK 2020-08-10 4,960000 4,970000 4,880000 4,910000 21177600,000000
NOK 2020-08-07 4,950000 4,990000 4,930000 4,980000 21405300,000000
NOK 2020-08-06 4,970000 5,010000 4,950000 5,000000 30262600,000000
NOK 2020-08-05 5,070000 5,100000 4,990000 5,000000 36259200,000000
NOK 2020-08-04 5,040000 5,140000 5,010000 5,100000 42735100,000000
NOK 2020-08-03 4,960000 5,130000 4,940000 5,060000 62489200,000000
NOK 2020-07-31 4,860000 4,950000 4,640000 4,780000 117875600,000000
NOK 2020-07-30 4,220000 4,530000 4,160000 4,450000 58415900,000000
NOK 2020-07-29 4,310000 4,360000 4,300000 4,340000 15453400,000000
NOK 2020-07-28 4,310000 4,330000 4,260000 4,280000 19863400,000000
NOK 2020-07-27 4,330000 4,370000 4,320000 4,340000 21065900,000000
NOK 2020-07-24 4,340000 4,360000 4,290000 4,300000 22774400,000000
NOK 2020-07-23 4,480000 4,490000 4,300000 4,370000 35977300,000000
NOK 2020-07-22 4,470000 4,550000 4,450000 4,500000 23368000,000000
NOK 2020-07-21 4,510000 4,520000 4,430000 4,430000 26432000,000000
NOK 2020-07-20 4,400000 4,480000 4,400000 4,450000 30552900,000000
NOK 2020-07-17 4,360000 4,470000 4,340000 4,390000 50071100,000000
NOK 2020-07-16 4,270000 4,290000 4,230000 4,240000 21948700,000000
NOK 2020-07-15 4,390000 4,400000 4,280000 4,330000 29809700,000000
NOK 2020-07-14 4,240000 4,330000 4,240000 4,320000 38867000,000000
NOK 2020-07-13 4,240000 4,310000 4,180000 4,180000 37504700,000000
NOK 2020-07-10 4,110000 4,160000 4,090000 4,120000 25485100,000000
NOK 2020-07-09 4,140000 4,210000 4,060000 4,170000 37914500,000000
NOK 2020-07-08 4,160000 4,210000 4,110000 4,150000 56456500,000000
NOK 2020-07-07 4,570000 4,580000 4,300000 4,310000 59104900,000000
NOK 2020-07-06 4,630000 4,750000 4,590000 4,600000 56523000,000000
NOK 2020-07-02 4,430000 4,500000 4,430000 4,440000 26431200,000000
NOK 2020-07-01 4,360000 4,410000 4,340000 4,350000 24728800,000000
NOK 2020-06-30 4,300000 4,410000 4,300000 4,400000 21533700,000000
NOK 2020-06-29 4,360000 4,410000 4,310000 4,350000 30304200,000000
NOK 2020-06-26 4,420000 4,440000 4,330000 4,340000 40939600,000000
NOK 2020-06-25 4,180000 4,450000 4,150000 4,450000 43493900,000000
NOK 2020-06-24 4,310000 4,320000 4,170000 4,200000 36423100,000000
NOK 2020-06-23 4,390000 4,410000 4,330000 4,330000 20228600,000000
NOK 2020-06-22 4,310000 4,370000 4,290000 4,330000 20886700,000000
NOK 2020-06-19 4,420000 4,420000 4,300000 4,330000 21062200,000000
NOK 2020-06-18 4,390000 4,410000 4,350000 4,370000 26224100,000000
NOK 2020-06-17 4,420000 4,440000 4,380000 4,410000 31784500,000000
NOK 2020-06-16 4,400000 4,430000 4,300000 4,340000 36960900,000000
NOK 2020-06-15 4,150000 4,290000 4,100000 4,280000 39958300,000000
NOK 2020-06-12 4,280000 4,310000 4,110000 4,200000 38508100,000000
NOK 2020-06-11 4,310000 4,320000 4,070000 4,110000 49802300,000000
NOK 2020-06-10 4,450000 4,510000 4,410000 4,450000 34982300,000000
NOK 2020-06-09 4,510000 4,510000 4,390000 4,420000 35176900,000000
NOK 2020-06-08 4,520000 4,540000 4,470000 4,520000 38203500,000000
NOK 2020-06-05 4,440000 4,500000 4,410000 4,460000 33115900,000000
NOK 2020-06-04 4,330000 4,380000 4,280000 4,280000 38453700,000000
NOK 2020-06-03 4,320000 4,400000 4,310000 4,370000 32103100,000000
NOK 2020-06-02 4,270000 4,340000 4,260000 4,310000 36621500,000000
NOK 2020-06-01 4,140000 4,220000 4,120000 4,200000 39432800,000000
NTES 2022-06-27 97,000000 97,589996 94,945000 95,879997 2309676,000000
NTES 2022-06-24 92,830002 93,709999 91,925003 93,599998 2026987,000000
NTES 2022-06-23 91,709999 92,824997 89,940002 90,860001 1830421,000000
NTES 2022-06-22 89,370003 93,370003 89,010002 91,660004 1984015,000000
NTES 2022-06-21 91,269997 93,324997 90,330002 92,010002 3210281,000000
NTES 2022-06-17 96,980003 97,070000 92,809998 93,169998 5158909,000000
NTES 2022-06-16 97,809998 98,199997 93,720001 94,769997 2985370,000000
NTES 2022-06-15 102,930000 103,540001 100,000000 102,800003 2716736,000000
NTES 2022-06-14 103,339996 107,070000 102,459999 105,150002 2159807,000000
NTES 2022-06-13 103,480003 103,955002 99,845001 101,339996 2388033,000000
NTES 2022-06-10 108,000000 108,768898 105,620003 105,650002 3570195,000000
NTES 2022-06-09 104,610001 105,910004 103,690002 103,760002 2104112,000000
NTES 2022-06-08 107,000000 107,190002 104,320000 106,839996 2363868,000000
NTES 2022-06-07 103,320000 103,599998 101,089996 103,500000 1807498,000000
NTES 2022-06-06 106,290001 107,239998 102,589996 103,769997 1582791,000000
NTES 2022-06-03 103,080002 103,089996 101,349998 102,389999 1009228,000000
NTES 2022-06-02 101,500000 105,370003 100,970001 104,360001 2050334,000000
NTES 2022-06-01 103,440002 103,760002 98,500000 100,760002 2350701,000000
NTES 2022-05-31 106,699997 107,150002 103,180000 103,730003 2888310,000000
NTES 2022-05-27 103,110001 104,080002 101,430000 104,000000 2421902,000000
NTES 2022-05-26 99,000000 102,339996 98,800003 101,489998 3054004,000000
NTES 2022-05-25 97,849998 99,410004 95,339996 97,489998 2409954,000000
NTES 2022-05-24 97,849998 99,410004 95,690002 95,930000 1303890,000000
NTES 2022-05-23 97,000000 97,160004 94,050003 97,040001 1978729,000000
NTES 2022-05-20 97,989998 99,610001 94,919998 96,870003 2145188,000000
NTES 2022-05-19 95,180000 97,000000 94,769997 95,349998 2518061,000000
NTES 2022-05-18 94,650002 96,120003 93,129997 93,580002 1984535,000000
NTES 2022-05-17 96,889999 97,870003 93,129997 94,599998 1704072,000000
NTES 2022-05-13 90,599998 93,040001 90,599998 92,459999 2028696,000000
NTES 2022-05-12 85,760002 89,440002 84,489998 87,959999 1645481,000000
NTES 2022-05-11 88,750000 91,400002 87,389999 87,839996 2256207,000000
NTES 2022-05-10 88,330002 89,779999 86,019997 88,000000 2100847,000000
NTES 2022-05-09 86,430000 87,250000 84,199997 84,519997 2062544,000000
NTES 2022-05-06 90,150002 90,919998 88,199997 88,410004 1618717,000000
NTES 2022-05-05 92,489998 93,489998 89,209999 91,190002 2258281,000000
NTES 2022-05-04 94,459999 97,300003 93,500000 96,980003 2049791,000000
NTES 2022-05-03 95,599998 96,970001 94,199997 95,949997 1296301,000000
NTES 2022-05-02 94,010002 97,180000 93,300003 94,290001 2249246,000000
NTES 2022-04-29 96,000000 99,320000 95,209999 95,330002 2744579,000000
NTES 2022-04-27 88,620003 92,180000 88,129997 89,059998 1710230,000000
NTES 2022-04-26 88,070000 89,449997 87,260002 87,480003 1644494,000000
NTES 2022-04-25 84,900002 88,940002 84,779999 88,370003 2359093,000000
NTES 2022-04-22 86,809998 91,250000 85,370003 85,860001 2919141,000000
NTES 2022-04-21 88,059998 89,440002 85,529999 85,699997 1348941,000000
NTES 2022-04-20 92,320000 92,519997 88,120003 88,970001 1667419,000000
NTES 2022-04-19 90,870003 93,720001 90,050003 93,650002 996963,000000
NTES 2022-04-18 93,110001 94,019997 91,120003 93,480003 934233,000000
NTES 2022-04-14 95,180000 95,440002 93,629997 95,059998 1314243,000000
NTES 2022-04-13 93,540001 97,419998 92,430000 95,690002 1537021,000000
NTES 2022-04-12 96,430000 96,660004 91,970001 92,239998 1214084,000000
NTES 2022-04-11 101,180000 101,180000 94,809998 95,010002 4113155,000000
NTES 2022-04-08 92,680000 95,089996 92,300003 93,040001 1134224,000000
NTES 2022-04-07 93,750000 94,739998 92,690002 92,970001 1458319,000000
NTES 2022-04-06 95,309998 95,870003 92,860001 94,830002 1503726,000000
NTES 2022-04-05 96,720001 97,279999 95,209999 96,160004 1031058,000000
NTES 2022-04-04 99,440002 99,519997 96,580002 98,070000 2225276,000000
NTES 2022-04-01 96,309998 99,980003 95,440002 95,809998 2697954,000000
NTES 2022-03-31 90,849998 91,680000 88,410004 89,690002 1663743,000000
NTES 2022-03-30 92,059998 94,260002 91,570000 92,019997 1441931,000000
NTES 2022-03-29 95,019997 98,430000 93,139999 93,919998 1748950,000000
NTES 2022-03-28 95,379997 96,860001 92,190002 93,820000 1634242,000000
NTES 2022-03-25 90,269997 93,769997 90,320000 93,660004 1814335,000000
NTES 2022-03-24 93,050003 93,779999 90,160004 92,160004 3277947,000000
NTES 2022-03-23 94,529999 98,250000 93,279999 95,470001 2160721,000000
NTES 2022-03-22 94,699997 96,849998 91,379997 94,709999 3389959,000000
NTES 2022-03-21 86,900002 91,029999 86,279999 88,910004 2393628,000000
NTES 2022-03-18 85,510002 91,940002 84,709999 90,180000 7154527,000000
NTES 2022-03-17 88,889999 90,000000 82,059998 85,099998 5472068,000000
NTES 2022-03-16 87,650002 94,139999 83,110001 93,309998 9234260,000000
NTES 2022-03-15 69,519997 75,790001 69,199997 74,239998 4651108,000000
NTES 2022-03-14 71,279999 75,779999 68,620003 71,529999 6159044,000000
NTES 2022-03-11 82,919998 84,269997 78,760002 79,089996 4742719,000000
NTES 2022-03-10 84,000000 84,000000 76,970001 81,730003 5591133,000000
NTES 2022-03-09 86,830002 91,760002 86,290001 88,580002 3584286,000000
NTES 2022-03-08 82,220001 87,209999 81,389999 84,709999 3056265,000000
NTES 2022-03-07 85,290001 86,730003 81,529999 81,809998 3099695,000000
NTES 2022-03-04 85,139999 86,739998 84,370003 85,500000 3246189,000000
NTES 2022-03-03 92,260002 92,699997 85,889999 86,540001 4557172,000000
NTES 2022-03-02 93,430000 93,430000 89,559998 92,379997 3426108,000000
NTES 2022-03-01 95,269997 99,110001 92,519997 93,489998 3248328,000000
NTES 2022-02-28 97,000000 97,809998 93,400002 95,339996 3106300,000000
NTES 2022-02-25 94,199997 99,959999 93,769997 99,720001 3659113,000000
NTES 2022-02-24 88,000000 92,900002 87,500000 92,800003 3047643,000000
NTES 2022-02-23 93,930000 95,790001 91,190002 91,559998 3664038,000000
NTES 2022-02-22 95,379997 96,180000 89,500000 91,370003 4846651,000000
NTES 2022-02-18 99,220001 99,529999 97,000000 98,519997 2557825,000000
NTES 2022-02-17 100,690002 102,750000 99,610001 99,839996 1922357,000000
NTES 2022-02-16 100,309998 100,949997 98,900002 100,209999 1721889,000000
NTES 2022-02-15 98,970001 100,050003 97,879997 99,879997 1188369,000000
NTES 2022-02-14 97,639999 98,550003 96,959999 97,989998 1582251,000000
NTES 2022-02-11 102,910004 102,959999 98,570000 99,040001 1906044,000000
NTES 2022-02-10 104,139999 106,750000 102,709999 103,300003 2075871,000000
NTES 2022-02-09 105,610001 108,110001 103,910004 107,860001 2604488,000000
NTES 2022-02-08 99,000000 104,379997 98,110001 103,639999 2450476,000000
NTES 2022-02-07 99,970001 100,919998 98,949997 99,089996 1557632,000000
NTES 2022-02-04 98,500000 101,320000 98,190002 100,599998 1689263,000000
NTES 2022-02-03 100,989998 102,220001 100,010002 100,129997 1154103,000000
NTES 2022-02-02 102,000000 103,139999 100,110001 101,860001 1246488,000000
NTES 2022-02-01 102,449997 103,400002 100,930000 102,120003 1143482,000000
NTES 2022-01-31 98,190002 103,419998 98,190002 103,360001 1988475,000000
NTES 2022-01-28 95,150002 96,440002 92,970001 96,400002 1715219,000000
NTES 2022-01-27 96,239998 97,459999 94,019997 94,540001 2375645,000000
NTES 2022-01-26 99,989998 100,449997 95,800003 96,760002 2646691,000000
NTES 2022-01-25 95,309998 99,410004 95,239998 98,620003 2138568,000000
NTES 2022-01-24 95,720001 96,000000 91,769997 95,290001 3685696,000000
NTES 2022-01-21 102,629997 104,120003 96,629997 96,989998 4784868,000000
NTES 2022-01-20 107,190002 108,279999 103,150002 103,360001 4062445,000000
NTES 2022-01-19 104,320000 105,339996 102,779999 103,459999 1374386,000000
NTES 2022-01-18 102,260002 104,080002 101,000000 101,739998 1974670,000000
NTES 2022-01-14 102,150002 104,400002 102,000000 103,360001 1208945,000000
NTES 2022-01-13 103,269997 104,430000 100,779999 101,169998 1698517,000000
NTES 2022-01-12 107,949997 108,190002 103,230003 106,010002 2210179,000000
NTES 2022-01-11 101,000000 105,300003 100,260002 103,639999 1977337,000000
NTES 2022-01-10 100,540001 100,589996 97,750000 100,099998 3123314,000000
NTES 2022-01-07 98,900002 101,669998 98,540001 99,709999 1859509,000000
NTES 2022-01-06 96,690002 98,690002 95,519997 97,220001 1308474,000000
NTES 2022-01-05 95,919998 98,500000 95,370003 95,459999 1559920,000000
NTES 2022-01-04 99,220001 99,220001 96,160004 97,599998 2088773,000000
NTES 2022-01-03 101,419998 101,709999 98,820000 100,639999 1172116,000000
NTES 2021-12-31 101,699997 103,489998 100,959999 101,779999 1613366,000000
NTES 2021-12-30 96,779999 105,860001 96,290001 103,750000 3357457,000000
NTES 2021-12-29 96,660004 97,139999 94,129997 95,250000 1293430,000000
NTES 2021-12-28 96,889999 97,669998 95,370003 97,150002 1854191,000000
NTES 2021-12-27 96,830002 99,000000 96,620003 97,440002 917531,000000
NTES 2021-12-23 96,650002 98,239998 95,160004 97,839996 1751268,000000
NTES 2021-12-22 95,500000 98,209999 95,000000 97,620003 1844769,000000
NTES 2021-12-21 93,860001 98,000000 92,839996 97,260002 7412328,000000
NTES 2021-12-20 92,470001 93,379997 89,800003 90,279999 6245902,000000
NTES 2021-12-17 96,989998 96,489998 91,779999 93,750000 7479741,000000
NTES 2021-12-16 101,000000 102,440002 98,059998 98,839996 3498576,000000
NTES 2021-12-15 102,230003 102,580002 98,680000 100,459999 3925801,000000
NTES 2021-12-14 101,629997 103,500000 100,750000 102,849998 1759965,000000
NTES 2021-12-13 101,959999 103,650002 100,290001 103,010002 2228552,000000
NTES 2021-12-10 104,209999 105,580002 102,000000 102,839996 5061492,000000
NTES 2021-12-09 103,739998 105,500000 102,070000 103,300003 3440356,000000
NTES 2021-12-08 106,160004 106,510002 104,750000 105,769997 2616533,000000
NTES 2021-12-07 108,519997 108,860001 106,160004 107,339996 3101974,000000
NTES 2021-12-06 99,809998 104,529999 98,070000 104,080002 4208845,000000
NTES 2021-12-03 103,239998 104,099998 98,790001 100,050003 7114303,000000
NTES 2021-12-02 112,699997 113,739998 105,959999 107,470001 4401628,000000
NTES 2021-12-01 111,730003 114,660004 110,959999 111,809998 2755185,000000
NTES 2021-11-30 107,629997 111,570000 107,279999 107,730003 3924124,000000
NTES 2021-11-29 114,089996 114,089996 107,870003 110,120003 2860380,000000
NTES 2021-11-26 113,099998 114,669998 112,250000 114,330002 1924755,000000
NTES 2021-11-24 112,379997 115,250000 110,970001 113,650002 2382174,000000
NTES 2021-11-23 114,019997 115,500000 110,949997 111,559998 3046734,000000
NTES 2021-11-22 116,230003 118,180000 112,190002 113,260002 2434242,000000
NTES 2021-11-19 113,480003 116,260002 112,970001 115,550003 2095426,000000
NTES 2021-11-18 111,519997 113,589996 110,250000 112,440002 2559380,000000
NTES 2021-11-17 112,629997 114,760002 111,529999 112,489998 2905050,000000
NTES 2021-11-16 116,110001 117,370003 109,250000 111,190002 4767646,000000
NTES 2021-11-15 112,529999 113,120003 109,550003 111,180000 2619600,000000
NTES 2021-11-12 111,349998 112,419998 109,839996 111,150002 3081516,000000
NTES 2021-11-11 106,949997 110,529999 106,739998 110,269997 3393579,000000
NTES 2021-11-10 105,019997 105,820000 102,860001 103,180000 2434226,000000
NTES 2021-11-09 103,110001 103,550003 100,320000 100,830002 1663834,000000
NTES 2021-11-08 103,470001 103,800003 102,379997 103,510002 1417652,000000
NTES 2021-11-05 101,669998 103,449997 100,739998 101,510002 1303272,000000
NTES 2021-11-04 104,099998 104,739998 101,129997 101,279999 1663376,000000
NTES 2021-11-03 100,900002 102,550003 100,010002 102,379997 1674158,000000
NTES 2021-11-02 101,589996 102,570000 100,029999 100,309998 1958142,000000
NTES 2021-11-01 98,519997 103,419998 98,500000 102,680000 1963667,000000
NTES 2021-10-29 98,250000 99,110001 96,910004 97,589996 2518392,000000
NTES 2021-10-28 99,180000 100,610001 99,019997 99,980003 1613345,000000
NTES 2021-10-27 97,769997 102,339996 97,540001 100,349998 2292315,000000
NTES 2021-10-26 101,699997 102,349998 98,550003 98,900002 2340790,000000
NTES 2021-10-25 103,690002 104,650002 102,220001 102,480003 1985450,000000
NTES 2021-10-22 105,010002 107,980003 101,709999 102,239998 3046311,000000
NTES 2021-10-21 100,989998 102,559998 100,830002 101,750000 3066398,000000
NTES 2021-10-20 101,000000 103,199997 100,440002 101,370003 4998399,000000
NTES 2021-10-19 99,099998 100,750000 98,300003 100,389999 4987120,000000
NTES 2021-10-18 95,160004 99,589996 95,120003 97,900002 3565572,000000
NTES 2021-10-15 95,110001 96,699997 94,320000 95,559998 2893508,000000
NTES 2021-10-14 96,220001 96,620003 94,580002 95,459999 1757612,000000
NTES 2021-10-13 96,110001 98,000000 95,019997 95,730003 2129234,000000
NTES 2021-10-12 95,870003 97,110001 94,400002 94,860001 4337573,000000
NTES 2021-10-11 97,930000 98,410004 94,550003 96,000000 7076653,000000
NTES 2021-10-08 95,739998 97,360001 94,889999 96,320000 6592454,000000
NTES 2021-10-07 90,000000 96,190002 89,970001 96,059998 8949526,000000
NTES 2021-10-06 82,550003 88,870003 82,300003 88,709999 5823931,000000
NTES 2021-10-05 83,180000 83,970001 82,209999 83,180000 2880278,000000
NTES 2021-10-04 82,070000 82,769997 80,849998 82,139999 3179771,000000
NTES 2021-10-01 84,959999 85,510002 82,330002 83,800003 2718314,000000
NTES 2021-09-30 83,500000 86,540001 83,000000 85,400002 5652417,000000
NTES 2021-09-29 84,790001 86,730003 81,629997 81,699997 5549642,000000
NTES 2021-09-28 83,639999 85,500000 81,599998 84,690002 8346784,000000
NTES 2021-09-27 81,529999 84,160004 80,669998 83,989998 3824827,000000
NTES 2021-09-24 80,370003 81,489998 79,669998 81,339996 3191490,000000
NTES 2021-09-23 81,750000 82,050003 80,830002 81,589996 2066234,000000
NTES 2021-09-22 80,500000 82,260002 80,500000 81,330002 3181068,000000
NTES 2021-09-21 79,970001 80,580002 79,150002 79,949997 2324706,000000
NTES 2021-09-20 80,410004 82,680000 78,860001 80,059998 3406338,000000
NTES 2021-09-17 83,809998 83,930000 81,500000 82,879997 3636656,000000
NTES 2021-09-16 84,059998 85,110001 83,150002 84,339996 4935581,000000
NTES 2021-09-15 83,000000 85,480003 82,540001 84,959999 5025983,000000
NTES 2021-09-14 86,239998 86,680000 84,410004 84,519997 5298600,000000
NTES 2021-09-13 87,519997 89,709999 86,620003 88,180000 3551775,000000
NTES 2021-09-10 88,639999 90,720001 87,099998 88,449997 5095967,000000
NTES 2021-09-09 85,330002 89,989998 84,500000 88,910004 6733910,000000
NTES 2021-09-08 92,790001 93,800003 89,959999 90,779999 4446066,000000
NTES 2021-09-07 96,309998 97,589996 95,349998 95,730003 3673800,000000
NTES 2021-09-03 94,000000 94,349998 91,980003 92,989998 3504245,000000
NTES 2021-09-02 95,000000 96,400002 94,349998 94,910004 2889171,000000
NTES 2021-09-01 97,419998 99,400002 96,349998 96,900002 3896956,000000
NTES 2021-08-31 93,620003 97,650002 92,500000 97,419998 5537481,000000
NTES 2021-08-30 84,589996 90,059998 84,559998 89,620003 6440011,000000
NTES 2021-08-27 92,000000 94,389999 92,000000 92,760002 2394067,000000
NTES 2021-08-26 91,519997 91,680000 90,370003 91,260002 1934905,000000
NTES 2021-08-25 90,650002 92,139999 89,660004 91,949997 3420562,000000
NTES 2021-08-24 89,570000 93,129997 89,290001 92,650002 6255288,000000
NTES 2021-08-23 82,470001 85,769997 82,150002 85,019997 3523145,000000
NTES 2021-08-20 78,970001 81,730003 78,669998 80,629997 6312980,000000
NTES 2021-08-19 80,739998 81,230003 77,970001 78,919998 5814049,000000
NTES 2021-08-18 83,370003 84,570000 82,290001 83,760002 3916215,000000
NTES 2021-08-17 82,440002 85,150002 81,580002 83,760002 4828954,000000
NTES 2021-08-16 86,889999 86,889999 84,190002 85,339996 3867791,000000
NTES 2021-08-13 90,720001 91,870003 89,250000 89,660004 2022447,000000
NTES 2021-08-12 90,860001 92,180000 90,120003 92,000000 2268214,000000
NTES 2021-08-11 92,930000 93,110001 90,989998 93,000000 2425190,000000
NTES 2021-08-10 92,529999 93,900002 90,150002 91,349998 2172640,000000
NTES 2021-08-09 8841,000000 93,000000 88,099998 92,449997 2623315,000000
NTES 2021-08-06 87,599998 88,620003 86,019997 87,000000 2664832,000000
NTES 2021-08-05 89,349998 89,349998 87,129997 87,709999 4623154,000000
NTES 2021-08-04 93,650002 95,870003 92,239998 93,019997 3501037,000000
NTES 2021-08-03 95,849998 96,500000 91,919998 93,059998 6601349,000000
NTES 2021-08-02 102,870003 106,180000 102,430000 105,040001 2203703,000000
NTES 2021-07-30 99,620003 103,500000 99,379997 102,209999 2476760,000000
NTES 2021-07-29 101,330002 102,449997 98,849998 100,900002 3344984,000000
NTES 2021-07-28 94,940002 101,290001 93,709999 100,139999 8727136,000000
NTES 2021-07-27 83,580002 88,970001 82,500000 88,320000 10549522,000000
NTES 2021-07-26 96,839996 97,669998 88,959999 89,400002 11420860,000000
NTES 2021-07-23 108,500000 108,980003 102,919998 103,529999 6809268,000000
NTES 2021-07-22 113,309998 113,370003 111,639999 112,550003 890148,000000
NTES 2021-07-21 113,309998 113,370003 111,860001 112,430000 166855,000000
NTES 2021-07-20 112,660004 114,040001 111,110001 113,220001 1200526,000000
NTES 2021-07-19 110,720001 112,779999 110,010002 112,250000 1159513,000000
NTES 2021-07-16 114,680000 114,769997 111,290001 112,099998 1168201,000000
NTES 2021-07-15 112,480003 114,559998 112,639999 114,410004 1716172,000000
NTES 2021-07-14 113,269997 114,019997 112,559998 112,830002 1119151,000000
NTES 2021-07-13 110,400002 113,620003 109,870003 112,169998 1580651,000000
NTES 2021-07-12 109,050003 110,360001 108,379997 108,930000 1215380,000000
NTES 2021-07-09 106,849998 108,529999 105,400002 108,330002 2303803,000000
NTES 2021-07-08 105,540001 106,129997 104,239998 105,360001 2658874,000000
NTES 2021-07-07 110,760002 110,980003 106,629997 107,410004 1754890,000000
NTES 2021-07-06 110,970001 111,000000 108,559998 109,620003 2161808,000000
NTES 2021-07-02 113,500000 115,139999 112,540001 113,309998 1533632,000000
NTES 2021-07-01 115,000000 116,500000 113,339996 113,709999 1607411,000000
NTES 2021-06-30 114,209999 115,629997 113,709999 115,250000 2589584,000000
NTES 2021-06-29 111,300003 114,820000 110,010002 114,739998 2026003,000000
NTES 2021-06-28 108,220001 112,349998 108,099998 111,300003 3191416,000000
NTES 2021-06-25 107,919998 108,360001 105,300003 106,800003 2462998,000000
NTES 2021-06-24 107,620003 108,650002 107,080002 107,599998 2301726,000000
NTES 2021-06-23 106,260002 108,910004 106,260002 106,529999 1877031,000000
NTES 2021-06-22 106,599998 108,540001 105,849998 105,930000 1881035,000000
NTES 2021-06-21 107,599998 108,820000 106,910004 107,940002 1307382,000000
NTES 2021-06-18 110,629997 111,330002 106,000000 107,410004 8177013,000000
NTES 2021-06-17 109,680000 111,120003 108,889999 110,849998 1755958,000000
NTES 2021-06-16 109,449997 110,059998 107,720001 108,889999 1890611,000000
NTES 2021-06-15 112,879997 113,419998 110,480003 111,129997 1447997,000000
NTES 2021-06-14 113,410004 114,370003 112,040001 114,160004 1660236,000000
NTES 2021-06-11 113,300003 113,949997 112,239998 113,089996 2098076,000000
NTES 2021-06-10 110,870003 113,949997 110,360001 113,110001 2039240,000000
NTES 2021-06-09 113,730003 113,730003 110,120003 110,320000 2382471,000000
NTES 2021-06-08 115,160004 115,510002 112,559998 113,230003 1895520,000000
NTES 2021-06-07 114,190002 114,190002 112,180000 113,889999 1134200,000000
NTES 2021-06-04 113,160004 114,870003 112,949997 114,440002 1243125,000000
NTES 2021-06-03 113,760002 115,540001 113,199997 113,660004 1810632,000000
NTES 2021-06-02 117,620003 118,379997 114,389999 115,410004 1786739,000000
NTES 2021-06-01 118,779999 119,610001 115,199997 118,580002 2670671,000000
NTES 2021-05-28 116,839996 118,480003 116,160004 117,930000 1665603,000000
NTES 2021-05-27 116,029999 117,040001 114,150002 116,360001 3862500,000000
NTES 2021-05-26 116,489998 117,480003 115,779999 116,320000 1696200,000000
NTES 2021-05-25 115,680000 115,769997 112,760002 114,470001 2143000,000000
NTES 2021-05-24 115,930000 116,360001 113,129997 113,500000 2688700,000000
NTES 2021-05-21 120,000000 120,839996 117,269997 117,389999 1675400,000000
NTES 2021-05-20 114,419998 119,279999 114,099998 119,070000 3361900,000000
NTES 2021-05-19 106,730003 110,989998 106,080002 110,260002 1801600,000000
NTES 2021-05-18 107,419998 109,629997 104,400002 108,610001 2684200,000000
NTES 2021-05-17 104,919998 104,989998 103,050003 104,900002 2194000,000000
NTES 2021-05-14 103,040001 105,900002 102,889999 105,339996 1920000,000000
NTES 2021-05-13 103,559998 105,730003 101,449997 101,510002 2221800,000000
NTES 2021-05-12 105,650002 107,769997 104,089996 104,629997 2092600,000000
NTES 2021-05-11 103,059998 107,050003 102,160004 106,449997 1623300,000000
NTES 2021-05-10 109,500000 109,589996 105,470001 105,540001 1772200,000000
NTES 2021-05-07 110,459999 111,980003 109,629997 109,860001 1281700,000000
NTES 2021-05-06 107,660004 109,779999 107,019997 109,760002 1206700,000000
NTES 2021-05-05 109,099998 109,680000 107,570000 107,690002 843500,000000
NTES 2021-05-04 110,849998 112,180000 108,370003 109,110001 1886000,000000
NTES 2021-05-03 111,849998 113,320000 110,300003 110,410004 899900,000000
NTES 2021-04-30 112,339996 113,169998 111,669998 112,059998 1589100,000000
NTES 2021-04-29 116,370003 116,809998 114,050003 115,099998 1444300,000000
NTES 2021-04-28 112,489998 115,300003 112,190002 114,269997 1719200,000000
NTES 2021-04-27 111,169998 112,629997 110,790001 111,699997 1772500,000000
NTES 2021-04-26 110,500000 112,510002 110,099998 112,379997 1094600,000000
NTES 2021-04-23 113,540001 114,900002 112,430000 112,620003 1127900,000000
NTES 2021-04-22 109,199997 112,480003 109,000000 111,349998 2603300,000000
NTES 2021-04-21 106,099998 109,099998 106,010002 108,930000 1631800,000000
NTES 2021-04-20 106,830002 106,849998 105,519997 106,730003 2008300,000000
NTES 2021-04-19 107,309998 109,110001 106,540001 106,830002 1414400,000000
NTES 2021-04-16 105,910004 107,330002 105,669998 106,800003 1238200,000000
NTES 2021-04-15 106,279999 106,660004 104,919998 105,839996 1229200,000000
NTES 2021-04-14 108,339996 109,790001 106,650002 106,900002 1928100,000000
NTES 2021-04-13 103,820000 107,209999 103,680000 106,209999 1289700,000000
NTES 2021-04-12 102,339996 105,080002 102,250000 104,750000 1809300,000000
NTES 2021-04-09 105,269997 105,480003 102,110001 103,940002 1517600,000000
NTES 2021-04-08 104,620003 106,150002 104,180000 104,930000 1091000,000000
NTES 2021-04-07 103,330002 104,290001 100,500000 103,389999 2474500,000000
NTES 2021-04-06 105,540001 107,660004 105,139999 107,269997 1038000,000000
NTES 2021-04-05 107,500000 107,500000 104,010002 105,540001 838000,000000
NTES 2021-04-01 107,220001 109,650002 106,470001 106,599998 1488600,000000
NTES 2021-03-31 103,790001 105,599998 103,059998 103,260002 2176700,000000
NTES 2021-03-30 102,720001 103,699997 100,900002 102,900002 1566400,000000
NTES 2021-03-29 102,400002 104,209999 101,419998 103,089996 2216500,000000
NTES 2021-03-26 101,779999 104,639999 99,400002 103,940002 2810400,000000
NTES 2021-03-25 100,910004 103,400002 100,610001 101,550003 2479500,000000
NTES 2021-03-24 106,059998 106,500000 102,300003 102,690002 2032800,000000
NTES 2021-03-23 108,500000 108,529999 106,389999 106,529999 1742400,000000
NTES 2021-03-22 109,300003 112,000000 109,300003 110,059998 2114800,000000
NTES 2021-03-19 104,849998 109,690002 104,730003 109,070000 4599500,000000
NTES 2021-03-18 105,419998 105,959999 104,620003 104,989998 2130800,000000
NTES 2021-03-17 107,760002 108,739998 104,930000 108,260002 2803100,000000
NTES 2021-03-16 107,900002 109,870003 107,430000 108,300003 1658700,000000
NTES 2021-03-15 106,639999 107,639999 105,379997 107,080002 1160900,000000
NTES 2021-03-12 106,489998 108,080002 105,070000 107,949997 1576200,000000
NTES 2021-03-11 110,290001 111,019997 108,320000 108,389999 2736500,000000
NTES 2021-03-10 112,360001 113,099998 105,209999 105,639999 2754400,000000
NTES 2021-03-09 105,510002 111,150002 104,199997 110,620003 4184700,000000
NTES 2021-03-08 105,720001 106,870003 101,750000 102,019997 2935400,000000
NTES 2021-03-05 107,559998 109,089996 105,199997 108,199997 2453200,000000
NTES 2021-03-04 106,220001 109,250000 104,959999 106,199997 3133600,000000
NTES 2021-03-03 109,839996 111,629997 106,690002 107,169998 3011900,000000
NTES 2021-03-02 111,410004 113,180000 109,779999 110,070000 3323100,000000
NTES 2021-03-01 111,480003 111,489998 108,190002 110,529999 3668700,000000
NTES 2021-02-26 108,000000 110,290001 104,260002 109,790001 5243400,000000
NTES 2021-02-25 114,769997 114,809998 107,220001 108,599998 4536500,000000
NTES 2021-02-24 114,239998 118,339996 112,150002 117,430000 4499000,000000
NTES 2021-02-23 114,980003 120,830002 112,449997 120,180000 2640000,000000
NTES 2021-02-22 120,169998 121,000000 117,410004 117,389999 2767700,000000
NTES 2021-02-19 124,779999 126,580002 122,720001 123,820000 1797000,000000
NTES 2021-02-18 121,500000 124,779999 118,849998 124,250000 2196800,000000
NTES 2021-02-17 126,099998 128,570007 123,620003 126,830002 1890000,000000
NTES 2021-02-16 128,529999 129,550003 125,360001 126,910004 2738800,000000
NTES 2021-02-12 131,179993 133,229996 130,570007 132,039993 1047900,000000
NTES 2021-02-11 132,360001 134,330002 131,889999 132,389999 979200,000000
NTES 2021-02-10 133,199997 133,199997 127,480003 130,979996 1825600,000000
NTES 2021-02-09 130,809998 133,750000 129,899994 132,339996 3759800,000000
NTES 2021-02-08 124,800003 126,860001 123,519997 124,059998 2012000,000000
NTES 2021-02-05 122,129997 126,000000 121,750000 123,949997 2139600,000000
NTES 2021-02-04 121,080002 122,889999 120,830002 122,209999 2499800,000000
NTES 2021-02-03 122,750000 123,650002 121,459999 122,860001 1524800,000000
NTES 2021-02-02 120,449997 123,489998 120,120003 123,300003 2316300,000000
NTES 2021-02-01 116,199997 119,629997 116,199997 118,180000 1525700,000000
NTES 2021-01-29 114,760002 116,860001 113,470001 114,919998 2953100,000000
NTES 2021-01-28 117,940002 118,160004 115,099998 117,169998 2182000,000000
NTES 2021-01-27 119,540001 122,330002 118,330002 119,019997 2043500,000000
NTES 2021-01-26 122,290001 122,839996 120,120003 121,860001 1923000,000000
NTES 2021-01-25 125,839996 128,380005 123,500000 124,220001 4031400,000000
NTES 2021-01-22 114,690002 117,559998 113,790001 116,690002 1829700,000000
NTES 2021-01-21 115,000000 116,089996 113,250000 115,959999 2621800,000000
NTES 2021-01-20 112,730003 113,580002 111,070000 112,889999 2511700,000000
NTES 2021-01-19 107,739998 110,370003 107,540001 110,040001 2234100,000000
NTES 2021-01-15 105,330002 106,699997 104,129997 105,019997 1308400,000000
NTES 2021-01-14 108,489998 108,529999 104,639999 104,709999 3573700,000000
NTES 2021-01-13 105,599998 107,790001 105,510002 106,989998 2723300,000000
NTES 2021-01-12 108,750000 110,070000 106,059998 107,389999 2397900,000000
NTES 2021-01-11 111,000000 111,970001 109,040001 109,139999 3376700,000000
NTES 2021-01-08 111,620003 114,800003 110,830002 114,500000 3377800,000000
NTES 2021-01-07 104,839996 112,750000 104,699997 111,830002 4522300,000000
NTES 2021-01-06 99,959999 105,800003 99,959999 103,550003 3650000,000000
NTES 2021-01-05 96,930000 101,860001 96,809998 101,510002 2934200,000000
NTES 2021-01-04 96,059998 98,129997 95,300003 96,690002 2159100,000000
NTES 2020-12-31 96,050003 97,040001 94,930000 95,720001 1383700,000000
NTES 2020-12-30 94,900002 96,790001 94,220001 95,879997 1919400,000000
NTES 2020-12-29 92,320000 95,000000 92,320000 93,389999 2141100,000000
NTES 2020-12-28 92,650002 93,389999 90,180000 91,080002 1698700,000000
NTES 2020-12-24 91,550003 93,000000 90,949997 92,610001 646300,000000
NTES 2020-12-23 92,800003 93,279999 90,720001 92,529999 904000,000000
NTES 2020-12-22 93,040001 93,400002 91,489998 92,449997 1259400,000000
NTES 2020-12-21 92,559998 94,690002 92,559998 92,879997 2257600,000000
NTES 2020-12-18 91,910004 95,459999 91,900002 94,739998 6555500,000000
NTES 2020-12-17 90,820000 91,989998 89,809998 90,839996 2936000,000000
NTES 2020-12-16 86,750000 88,750000 86,610001 88,339996 2813000,000000
NTES 2020-12-15 87,059998 87,300003 84,800003 85,529999 3454400,000000
NTES 2020-12-14 87,410004 87,900002 85,650002 86,830002 2105700,000000
NTES 2020-12-11 87,290001 89,500000 87,239998 88,209999 2438600,000000
NTES 2020-12-10 88,059998 88,070000 86,220001 87,320000 2472600,000000
NTES 2020-12-09 91,010002 91,559998 88,589996 88,959999 2985400,000000
NTES 2020-12-08 91,199997 91,820000 90,260002 91,559998 1957900,000000
NTES 2020-12-07 89,139999 91,139999 88,820000 89,360001 3041600,000000
NTES 2020-12-04 89,000000 90,150002 87,080002 87,330002 2285200,000000
NTES 2020-12-03 87,949997 88,639999 87,519997 87,779999 1822700,000000
NTES 2020-12-02 89,570000 89,769997 87,139999 87,889999 2339700,000000
NTES 2020-12-01 90,709999 91,389999 89,430000 89,730003 1983700,000000
NTES 2020-11-30 93,129997 93,150002 90,129997 90,120003 3213800,000000
NTES 2020-11-27 93,510002 93,949997 92,160004 93,080002 1407100,000000
NTES 2020-11-25 95,519997 96,250000 92,610001 93,540001 3324600,000000
NTES 2020-11-24 97,000000 98,400002 96,580002 97,250000 4046400,000000
NTES 2020-11-23 94,680000 95,739998 93,430000 94,529999 2978600,000000
NTES 2020-11-20 91,019997 94,080002 91,019997 93,250000 3583000,000000
NTES 2020-11-19 87,250000 90,500000 87,000000 88,970001 4215200,000000
NTES 2020-11-18 87,290001 88,059998 84,879997 85,260002 3358800,000000
NTES 2020-11-17 87,730003 88,449997 85,879997 86,610001 2396400,000000
NTES 2020-11-16 87,879997 88,480003 86,180000 86,860001 2264200,000000
NTES 2020-11-13 89,230003 89,760002 87,269997 88,019997 2510400,000000
NTES 2020-11-12 90,889999 91,519997 86,860001 87,099998 3367800,000000
NTES 2020-11-11 88,389999 90,660004 88,160004 89,339996 2603700,000000
NTES 2020-11-10 87,900002 90,199997 85,400002 87,309998 3366100,000000
NTES 2020-11-09 91,360001 91,629997 87,800003 87,599998 3560000,000000
NTES 2020-11-06 91,910004 92,309998 89,769997 91,779999 1908600,000000
NTES 2020-11-05 96,099998 96,099998 89,879997 91,330002 3422000,000000
NTES 2020-11-04 89,820000 94,250000 88,820000 93,419998 3539400,000000
NTES 2020-11-03 82,930000 86,699997 82,930000 85,669998 2354000,000000
NTES 2020-11-02 86,250000 86,379997 82,940002 84,099998 2574400,000000
NTES 2020-10-30 87,050003 87,660004 85,910004 86,550003 1998900,000000
NTES 2020-10-29 87,309998 89,620003 87,010002 87,959999 2007900,000000
NTES 2020-10-28 87,599998 89,180000 85,959999 86,000000 2363500,000000
NTES 2020-10-27 87,160004 89,070000 86,169998 88,169998 1650100,000000
NTES 2020-10-26 85,309998 86,790001 85,169998 86,470001 1164200,000000
NTES 2020-10-23 87,430000 87,519997 84,980003 85,629997 2272300,000000
NTES 2020-10-22 88,260002 89,500000 87,139999 87,330002 2082700,000000
NTES 2020-10-21 88,099998 89,379997 87,699997 87,989998 1497300,000000
NTES 2020-10-20 88,080002 89,010002 87,099998 88,120003 2297700,000000
NTES 2020-10-19 89,199997 90,339996 87,129997 87,110001 2385400,000000
NTES 2020-10-16 88,989998 89,989998 87,910004 88,269997 1990100,000000
NTES 2020-10-15 88,050003 88,660004 86,379997 88,080002 2069500,000000
NTES 2020-10-14 91,459999 91,459999 89,400002 89,320000 2207100,000000
NTES 2020-10-13 90,400002 91,839996 90,010002 90,620003 2128600,000000
NTES 2020-10-12 91,790001 92,879997 90,849998 91,250000 2458700,000000
NTES 2020-10-09 89,300003 91,089996 89,029999 90,349998 1703500,000000
NTES 2020-10-08 86,500000 88,940002 85,040001 88,169998 2616300,000000
NTES 2020-10-07 89,599998 89,989998 86,099998 86,699997 3037100,000000
NTES 2020-10-06 90,139999 91,099998 89,220001 89,139999 1708500,000000
NTES 2020-10-05 89,800003 90,949997 89,160004 90,370003 1484200,000000
NTES 2020-10-02 91,279999 92,089996 88,120003 88,849998 1648300,000000
NTES 2020-10-01 91,809998 93,209999 90,959999 92,459999 1709500,000000
NTES 2020-09-30 89,800003 91,519997 88,830002 90,680000 2325500,000000
NTES 2020-09-29 92,910004 92,910004 89,930000 89,900002 2863500,000000
NTES 2020-09-28 94,169998 94,169998 91,480003 92,529999 2600500,000000
NTES 2020-09-25 93,150002 95,010002 92,879997 94,169998 1684000,000000
NTES 2020-09-24 93,379997 94,930000 92,599998 93,779999 2289500,000000
NTES 2020-09-23 96,190002 96,599998 94,070000 93,930000 2004000,000000
NTES 2020-09-22 96,010002 97,139999 94,919998 96,589996 1728000,000000
NTES 2020-09-21 92,870003 96,099998 92,730003 95,709999 3453000,000000
NTES 2020-09-18 97,040001 97,389999 92,360001 92,949997 4514000,000000
NTES 2020-09-17 92,190002 94,389999 92,000000 93,739998 2491500,000000
NTES 2020-09-16 95,779999 96,139999 94,199997 94,589996 1858500,000000
NTES 2020-09-15 94,000000 95,860001 94,000000 95,230003 1388500,000000
NTES 2020-09-14 92,669998 94,209999 92,150002 92,830002 1713000,000000
NTES 2020-09-11 92,150002 92,820000 90,320000 90,889999 1422500,000000
NTES 2020-09-10 93,620003 95,199997 91,400002 91,650002 2071500,000000
NTES 2020-09-09 93,559998 95,250000 93,120003 94,139999 1922000,000000
NTES 2020-09-08 92,769997 93,930000 91,300003 91,290001 3175500,000000
NTES 2020-09-04 95,769997 97,680000 93,370003 96,779999 3203000,000000
NTES 2020-09-03 97,809998 97,989998 95,169998 96,800003 3251000,000000
NTES 2020-09-02 99,540001 100,860001 98,459999 98,449997 2520500,000000
NTES 2020-09-01 98,070000 99,050003 96,199997 98,080002 3646500,000000
NTES 2020-08-31 98,339996 99,599998 97,120003 97,169998 3741500,000000
NTES 2020-08-28 101,809998 103,000000 100,650002 100,550003 3001500,000000
NTES 2020-08-27 103,500000 103,500000 101,349998 102,089996 2438000,000000
NTES 2020-08-26 102,599998 103,529999 101,879997 102,519997 2667500,000000
NTES 2020-08-25 99,959999 103,099998 99,430000 102,250000 3111000,000000
NTES 2020-08-24 98,000000 99,760002 97,739998 98,019997 1837500,000000
NTES 2020-08-21 95,550003 97,120003 95,120003 96,449997 1397500,000000
NTES 2020-08-20 95,000000 95,970001 94,620003 95,320000 1608500,000000
NTES 2020-08-19 96,000000 96,199997 94,050003 94,610001 2110000,000000
NTES 2020-08-18 96,000000 96,720001 95,419998 95,419998 1801500,000000
NTES 2020-08-17 92,610001 95,459999 92,550003 94,379997 1728000,000000
NTES 2020-08-14 93,019997 93,620003 91,669998 91,760002 1921000,000000
NTES 2020-08-13 93,360001 94,000000 90,339996 92,449997 3587000,000000
NTES 2020-08-12 91,220001 95,389999 91,220001 94,370003 2594000,000000
NTES 2020-08-11 92,190002 92,309998 90,400002 90,389999 2277500,000000
NTES 2020-08-10 92,889999 93,199997 90,660004 90,760002 2718500,000000
NTES 2020-08-07 94,199997 94,910004 92,260002 92,769997 3555000,000000
NTES 2020-08-06 97,129997 97,389999 95,660004 95,860001 3436000,000000
NTES 2020-08-05 96,019997 97,419998 95,480003 95,620003 1968500,000000
NTES 2020-08-04 93,430000 95,959999 93,430000 95,410004 3070500,000000
NTES 2020-08-03 92,790001 94,370003 92,790001 93,269997 2571000,000000
NTES 2020-07-31 90,790001 91,910004 90,080002 91,169998 2573000,000000
NTES 2020-07-30 90,220001 90,930000 89,610001 89,730003 2295000,000000
NTES 2020-07-29 90,059998 91,570000 89,870003 89,970001 2852000,000000
NTES 2020-07-28 88,820000 91,430000 88,820000 89,550003 1910000,000000
NTES 2020-07-27 90,360001 91,050003 89,669998 89,870003 2725000,000000
NTES 2020-07-24 88,290001 89,739998 86,800003 89,160004 4207500,000000
NTES 2020-07-23 93,059998 93,110001 90,430000 90,570000 3009000,000000
NTES 2020-07-22 93,519997 94,570000 92,419998 92,500000 2656000,000000
NTES 2020-07-21 96,000000 97,209999 93,809998 93,839996 2770500,000000
NTES 2020-07-20 92,000000 94,779999 91,400002 93,650002 2289500,000000
NTES 2020-07-17 90,620003 91,709999 90,250000 90,940002 2801000,000000
NTES 2020-07-16 91,599998 91,650002 89,320000 89,489998 4295000,000000
NTES 2020-07-15 96,110001 96,110001 94,190002 93,910004 3618500,000000
NTES 2020-07-14 92,379997 95,389999 91,769997 94,669998 3926000,000000
NTES 2020-07-13 97,099998 98,500000 94,889999 94,860001 4821500,000000
NTES 2020-07-10 98,199997 98,400002 94,769997 96,339996 6865000,000000
NTES 2020-07-09 98,849998 100,650002 95,599998 96,110001 10859000,000000
NTES 2020-07-08 90,570000 91,199997 89,739998 90,400002 4838000,000000
NTES 2020-07-07 87,879997 89,940002 87,519997 88,360001 4685500,000000
NTES 2020-07-06 88,129997 89,839996 87,230003 87,510002 5185500,000000
NTES 2020-07-02 87,360001 87,540001 85,889999 85,690002 4309500,000000
NTES 2020-07-01 85,599998 86,349998 85,000000 85,059998 3518000,000000
NTES 2020-06-30 86,879997 87,559998 85,349998 85,389999 3062000,000000
NTES 2020-06-29 87,010002 87,010002 85,269997 86,040001 3008000,000000
NTES 2020-06-26 87,290001 88,360001 86,629997 87,110001 2975500,000000
NTES 2020-06-25 86,410004 87,720001 85,699997 86,720001 3156500,000000
NTES 2020-06-24 87,400002 88,370003 84,709999 87,000000 4967500,000000
NTES 2020-06-23 85,000000 87,570000 84,639999 86,519997 7226000,000000
NTES 2020-06-22 83,300003 83,639999 82,010002 83,169998 2890000,000000
NTES 2020-06-19 83,199997 83,769997 81,650002 82,169998 4721000,000000
NTES 2020-06-18 81,910004 82,970001 81,379997 81,400002 2728000,000000
NTES 2020-06-17 83,180000 83,419998 81,230003 81,010002 5175000,000000
NTES 2020-06-16 84,860001 84,860001 81,940002 82,059998 4901000,000000
NTES 2020-06-15 81,000000 83,120003 80,360001 82,169998 4934500,000000
NTES 2020-06-12 83,110001 83,730003 80,769997 81,430000 7045500,000000
NTES 2020-06-11 82,239998 83,150002 80,680000 81,820000 15086500,000000
NTES 2020-06-10 82,739998 85,379997 80,900002 84,279999 8340000,000000
NTES 2020-06-09 81,599998 82,860001 80,650002 81,220001 4070000,000000
NTES 2020-06-08 85,000000 85,190002 80,820000 81,139999 6781000,000000
NTES 2020-06-05 82,980003 85,470001 82,040001 84,360001 7681000,000000
NTES 2020-06-04 83,040001 84,800003 80,250000 80,320000 7779500,000000
NTES 2020-06-03 84,040001 85,000000 82,410004 82,220001 6975500,000000
NTES 2020-06-02 79,779999 83,290001 78,400002 81,050003 7653000,000000
NTES 2020-06-01 77,970001 79,570000 74,290001 78,849998 6183500,000000
NVDA 2022-06-27 173,119995 173,300003 166,255005 168,690002 42796788,000000
NVDA 2022-06-24 165,000000 171,399994 163,100006 171,259995 47215284,000000
NVDA 2022-06-23 165,184998 165,850006 158,529999 162,250000 46367960,000000
NVDA 2022-06-22 162,259995 166,610001 161,830002 163,600006 43663680,000000
NVDA 2022-06-21 164,744995 170,080002 164,100006 165,660004 48137216,000000
NVDA 2022-06-17 156,479996 159,949997 153,279999 158,800003 62374772,000000
NVDA 2022-06-16 158,600006 159,423203 154,009995 156,009995 54410704,000000
NVDA 2022-06-15 160,949997 168,669495 159,259995 165,270004 56393564,000000
NVDA 2022-06-14 157,309998 160,660004 154,119995 158,360001 46837032,000000
NVDA 2022-06-13 160,000000 163,110001 156,070007 156,470001 60415336,000000
NVDA 2022-06-10 176,000000 176,970001 168,699997 169,740005 46564968,000000
NVDA 2022-06-09 184,809998 189,330002 180,410004 180,479996 39250804,000000
NVDA 2022-06-08 187,990005 191,800003 185,350006 186,479996 36325248,000000
NVDA 2022-06-07 184,720001 190,000000 181,910004 189,259995 37958968,000000
NVDA 2022-06-06 191,389999 193,369995 185,639999 187,860001 41344712,000000
NVDA 2022-06-03 190,820007 193,320007 185,220001 187,199997 56751768,000000
NVDA 2022-06-02 182,919998 196,190002 182,000000 195,919998 64643524,000000
NVDA 2022-06-01 187,240005 190,529999 181,220001 183,199997 54451392,000000
NVDA 2022-05-31 189,800003 191,729996 183,500000 186,720001 66125052,000000
NVDA 2022-05-27 181,860001 188,809998 181,000000 188,110001 73837936,000000
NVDA 2022-05-26 160,360001 180,919998 160,220001 178,509995 98748344,000000
NVDA 2022-05-25 160,199997 171,110001 160,000000 169,750000 69262856,000000
NVDA 2022-05-24 160,199997 167,880005 160,000000 166,669998 38776956,000000
NVDA 2022-05-23 162,740005 169,149994 161,789993 168,979996 63988868,000000
NVDA 2022-05-20 173,320007 174,100006 157,559998 166,940002 72938624,000000
NVDA 2022-05-19 169,369995 176,869995 167,339996 171,240005 62130960,000000
NVDA 2022-05-18 177,050003 181,179993 168,649994 169,380005 54516104,000000
NVDA 2022-05-17 180,740005 183,679993 176,339996 181,770004 58582972,000000
NVDA 2022-05-13 167,880005 179,279999 165,929993 177,059998 67043652,000000
NVDA 2022-05-12 162,190002 167,880005 155,669998 161,750000 70872840,000000
NVDA 2022-05-11 173,470001 177,509995 165,679993 166,300003 67016704,000000
NVDA 2022-05-10 176,889999 181,979996 170,259995 175,949997 76147432,000000
NVDA 2022-05-09 180,339996 182,550003 168,270004 169,500000 63489488,000000
NVDA 2022-05-06 187,360001 195,119995 179,899994 186,750000 63329672,000000
NVDA 2022-05-05 198,669998 199,250000 185,000000 188,440002 62633140,000000
NVDA 2022-05-04 199,229996 204,000000 187,520004 203,339996 64885464,000000
NVDA 2022-05-03 194,000000 198,250000 191,330002 196,020004 47099016,000000
NVDA 2022-05-02 185,399994 195,729996 183,919998 195,330002 57055848,000000
NVDA 2022-04-29 194,020004 201,279999 185,169998 185,470001 50043492,000000
NVDA 2022-04-27 185,979996 191,660004 182,899994 184,149994 49946016,000000
NVDA 2022-04-26 197,179993 197,850006 186,699997 187,880005 63126060,000000
NVDA 2022-04-25 192,020004 199,449997 190,960007 199,020004 64156560,000000
NVDA 2022-04-22 203,029999 204,770004 195,000000 195,149994 61420592,000000
NVDA 2022-04-21 217,089996 223,919998 200,000000 201,830002 64444860,000000
NVDA 2022-04-20 225,169998 226,699997 212,009995 214,820007 46897444,000000
NVDA 2022-04-19 217,199997 223,729996 213,139999 221,979996 50651132,000000
NVDA 2022-04-18 212,000000 220,869995 210,789993 217,830002 50809508,000000
NVDA 2022-04-14 225,050003 227,770004 211,630005 212,580002 56732252,000000
NVDA 2022-04-13 217,279999 225,000000 214,550003 222,029999 51548720,000000
NVDA 2022-04-12 225,369995 227,250000 212,820007 215,039993 65753208,000000
NVDA 2022-04-11 222,139999 223,199997 216,600006 219,169998 57340908,000000
NVDA 2022-04-08 239,169998 239,229996 230,619995 231,190002 52236744,000000
NVDA 2022-04-07 244,410004 247,220001 234,820007 242,080002 55676276,000000
NVDA 2022-04-06 249,339996 253,000000 240,029999 244,070007 70250080,000000
NVDA 2022-04-05 272,540009 273,179993 258,209991 259,309998 42709672,000000
NVDA 2022-04-04 267,279999 275,570007 266,140015 273,600006 39770784,000000
NVDA 2022-04-01 273,750000 274,959991 262,670013 267,119995 51405880,000000
NVDA 2022-03-31 277,820007 282,459991 272,700012 272,859985 52344024,000000
NVDA 2022-03-30 283,040009 284,950012 275,029999 276,899994 46348712,000000
NVDA 2022-03-29 286,950012 289,459991 279,809998 286,559998 48775136,000000
NVDA 2022-03-28 277,549988 282,500000 272,059998 282,190002 41529164,000000
NVDA 2022-03-25 278,859985 283,579987 272,709991 276,920013 57901616,000000
NVDA 2022-03-24 261,660004 283,200012 259,070007 281,500000 87517624,000000
NVDA 2022-03-23 261,260010 266,109985 255,750000 256,339996 48902508,000000
NVDA 2022-03-22 267,269989 272,380005 260,720001 265,239990 53749888,000000
NVDA 2022-03-21 265,070007 271,519989 259,670013 267,339996 58779304,000000
NVDA 2022-03-18 247,990005 265,690002 246,250000 264,529999 72696136,000000
NVDA 2022-03-17 241,199997 248,419998 239,059998 247,660004 47194120,000000
NVDA 2022-03-16 235,000000 245,949997 231,720001 244,960007 66272180,000000
NVDA 2022-03-15 215,179993 230,369995 213,220001 229,729996 48223312,000000
NVDA 2022-03-14 218,690002 222,619995 211,589996 213,300003 38535424,000000
NVDA 2022-03-11 230,220001 231,449997 220,460007 221,000000 36629780,000000
NVDA 2022-03-10 225,309998 227,880005 218,820007 226,580002 41296432,000000
NVDA 2022-03-09 223,869995 232,149994 222,470001 230,139999 49274196,000000
NVDA 2022-03-08 213,089996 223,720001 206,500000 215,139999 55602204,000000
NVDA 2022-03-07 228,169998 230,330002 213,300003 213,520004 44866588,000000
NVDA 2022-03-04 233,839996 236,800003 224,820007 229,360001 43061368,000000
NVDA 2022-03-03 242,619995 243,259995 234,690002 237,139999 36320032,000000
NVDA 2022-03-02 237,559998 244,089996 234,169998 242,199997 38257560,000000
NVDA 2022-03-01 242,910004 243,770004 231,320007 234,770004 40603744,000000
NVDA 2022-02-28 239,919998 246,649994 237,070007 243,850006 47591432,000000
NVDA 2022-02-25 237,210007 242,169998 233,809998 241,570007 52187664,000000
NVDA 2022-02-24 210,149994 238,000000 208,899994 237,479996 72987888,000000
NVDA 2022-02-23 238,020004 241,550003 223,039993 223,869995 56335956,000000
NVDA 2022-02-22 230,350006 240,639999 230,000000 233,899994 63342244,000000
NVDA 2022-02-18 246,679993 249,850006 231,000000 236,419998 76125488,000000
NVDA 2022-02-17 256,299988 257,839996 241,649994 245,070007 80345800,000000
NVDA 2022-02-16 262,589996 265,820007 255,520004 265,109985 73267632,000000
NVDA 2022-02-15 249,490005 265,450012 247,839996 264,950012 69702224,000000
NVDA 2022-02-14 239,339996 248,750000 237,550003 242,669998 43921272,000000
NVDA 2022-02-11 259,160004 261,510010 237,729996 239,490005 60145520,000000
NVDA 2022-02-10 259,950012 269,250000 256,000000 258,239990 50797480,000000
NVDA 2022-02-09 256,220001 267,250000 253,529999 267,049988 51912300,000000
NVDA 2022-02-08 243,589996 252,300003 239,800003 251,080002 40389168,000000
NVDA 2022-02-07 243,720001 251,800003 242,020004 247,279999 36756048,000000
NVDA 2022-02-04 239,720001 246,330002 236,330002 243,190002 35205524,000000
NVDA 2022-02-03 244,580002 250,770004 237,800003 239,479996 39283688,000000
NVDA 2022-02-02 257,940002 258,160004 245,529999 252,419998 53462432,000000
NVDA 2022-02-01 251,039993 251,449997 238,910004 246,380005 49571172,000000
NVDA 2022-01-31 231,820007 245,089996 230,520004 244,860001 55154592,000000
NVDA 2022-01-28 220,119995 228,580002 213,000000 228,399994 53464924,000000
NVDA 2022-01-27 235,679993 239,949997 216,759995 219,440002 57335272,000000
NVDA 2022-01-26 232,399994 240,570007 223,000000 227,720001 74884384,000000
NVDA 2022-01-25 225,460007 229,429993 220,000000 223,240005 65766240,000000
NVDA 2022-01-24 223,300003 233,759995 208,919998 233,720001 91581064,000000
NVDA 2022-01-21 235,070007 248,229996 232,630005 233,740005 71606336,000000
NVDA 2022-01-20 253,039993 255,789993 240,779999 241,500000 43518072,000000
NVDA 2022-01-19 260,790009 265,429993 250,520004 250,669998 48513332,000000
NVDA 2022-01-18 262,600006 266,359985 257,700012 259,029999 42368048,000000
NVDA 2022-01-14 263,000000 271,970001 262,100006 269,420013 39583340,000000
NVDA 2022-01-13 283,790009 284,480011 265,000000 265,750000 53544368,000000
NVDA 2022-01-12 280,670013 285,950012 276,079987 279,989990 38225076,000000
NVDA 2022-01-11 273,230011 280,200012 268,390015 278,170013 40408928,000000
NVDA 2022-01-10 265,809998 274,690002 256,440002 274,000000 59266068,000000
NVDA 2022-01-07 281,410004 284,209991 270,570007 272,470001 40746792,000000
NVDA 2022-01-06 276,399994 284,380005 270,649994 281,779999 45294704,000000
NVDA 2022-01-05 289,489990 294,149994 275,329987 276,040009 48564632,000000
NVDA 2022-01-04 302,769989 304,679993 283,489990 292,899994 52172872,000000
NVDA 2022-01-03 298,149994 307,109985 297,859985 301,209991 38057924,000000
NVDA 2021-12-31 296,739990 300,299988 293,309998 294,109985 26336228,000000
NVDA 2021-12-30 298,269989 304,570007 295,399994 295,859985 30722764,000000
NVDA 2021-12-29 302,730011 305,480011 293,660004 300,010010 34159948,000000
NVDA 2021-12-28 313,119995 313,299988 300,119995 303,220001 41488320,000000
NVDA 2021-12-27 296,600006 310,859985 296,399994 309,450012 40191912,000000
NVDA 2021-12-23 297,549988 300,589996 294,309998 296,399994 34048424,000000
NVDA 2021-12-22 288,910004 295,549988 285,269989 294,000000 39114872,000000
NVDA 2021-12-21 283,739990 291,200012 274,010010 290,750000 52438328,000000
NVDA 2021-12-20 273,049988 281,440002 271,450012 277,190002 45700320,000000
NVDA 2021-12-17 279,850006 289,220001 277,600006 278,010010 68583752,000000
NVDA 2021-12-16 311,519989 311,600006 281,000000 283,869995 70736592,000000
NVDA 2021-12-15 284,000000 305,000000 278,440002 304,589996 69400704,000000
NVDA 2021-12-14 276,989990 286,779999 272,500000 283,369995 65708664,000000
NVDA 2021-12-13 302,489990 302,940002 281,160004 281,609985 59158464,000000
NVDA 2021-12-10 311,500000 313,049988 298,609985 301,980011 48526412,000000
NVDA 2021-12-09 317,339996 322,040009 304,279999 304,899994 48850716,000000
NVDA 2021-12-08 319,989990 322,899994 314,209991 318,260010 46958464,000000
NVDA 2021-12-07 309,570007 324,489990 306,510010 324,269989 58425288,000000
NVDA 2021-12-06 298,799988 302,399994 280,380005 300,369995 65738632,000000
NVDA 2021-12-03 320,000000 321,290009 301,299988 306,929993 52760824,000000
NVDA 2021-12-02 312,140015 324,779999 310,250000 321,260010 46490604,000000
NVDA 2021-12-01 332,190002 332,880005 313,899994 314,350006 48250104,000000
NVDA 2021-11-30 331,690002 333,529999 318,640015 326,760010 61964416,000000
NVDA 2021-11-29 323,660004 334,100006 320,359985 333,760010 44555864,000000
NVDA 2021-11-26 326,000000 327,100006 313,500000 315,029999 27127328,000000
NVDA 2021-11-24 314,609985 328,549988 309,290009 326,739990 43434932,000000
NVDA 2021-11-23 315,350006 323,600006 308,799988 317,459991 53216272,000000
NVDA 2021-11-22 335,170013 346,359985 319,000000 319,559998 75190712,000000
NVDA 2021-11-19 322,429993 330,869995 319,049988 329,850006 52411048,000000
NVDA 2021-11-18 323,670013 327,600006 313,220001 316,750000 77652832,000000
NVDA 2021-11-17 304,179993 305,089996 288,000000 292,609985 37199304,000000
NVDA 2021-11-16 297,589996 303,869995 297,059998 302,029999 25750120,000000
NVDA 2021-11-15 305,519989 306,440002 292,489990 300,250000 38343372,000000
NVDA 2021-11-12 300,100006 306,799988 296,299988 303,899994 39923096,000000
NVDA 2021-11-11 304,679993 305,899994 297,769989 303,899994 32912394,000000
NVDA 2021-11-10 293,559998 308,500000 287,779999 294,589996 61852532,000000
NVDA 2021-11-09 322,820007 323,029999 299,640015 306,570007 63905792,000000
NVDA 2021-11-08 301,489990 310,290009 299,070007 308,040009 50075100,000000
NVDA 2021-11-05 301,869995 313,380005 294,109985 297,519989 85013696,000000
NVDA 2021-11-04 272,290009 313,640015 271,179993 298,010010 115118376,000000
NVDA 2021-11-03 266,700012 267,839996 262,359985 265,980011 23457918,000000
NVDA 2021-11-02 258,220001 266,350006 258,000000 264,010010 28475056,000000
NVDA 2021-11-01 256,489990 258,940002 252,279999 258,519989 26036888,000000
NVDA 2021-10-29 250,009995 257,079987 250,169998 255,669998 29191368,000000
NVDA 2021-10-28 248,779999 249,490005 245,229996 249,410004 23420432,000000
NVDA 2021-10-27 244,740005 250,899994 242,820007 244,360001 24003490,000000
NVDA 2021-10-26 239,889999 252,589996 239,250000 247,169998 47695944,000000
NVDA 2021-10-25 229,729996 233,539993 227,699997 231,660004 21978884,000000
NVDA 2021-10-22 228,229996 231,300003 225,610001 227,259995 24883030,000000
NVDA 2021-10-21 220,970001 227,110001 220,830002 226,919998 18638128,000000
NVDA 2021-10-20 223,039993 224,330002 219,820007 221,029999 14598483,000000
NVDA 2021-10-19 222,759995 223,779999 220,369995 222,899994 15928158,000000
NVDA 2021-10-18 217,490005 222,899994 216,449997 222,220001 18621718,000000
NVDA 2021-10-15 218,100006 219,300003 216,619995 218,619995 22699400,000000
NVDA 2021-10-14 212,880005 217,550003 211,220001 217,460007 23999032,000000
NVDA 2021-10-13 209,179993 209,899994 207,130005 209,389999 17061350,000000
NVDA 2021-10-12 208,270004 210,570007 205,279999 206,710007 15853118,000000
NVDA 2021-10-11 205,750000 210,630005 205,110001 206,949997 16265683,000000
NVDA 2021-10-08 211,009995 212,059998 207,750000 208,309998 14676150,000000
NVDA 2021-10-07 210,919998 213,210007 209,720001 210,750000 25470350,000000
NVDA 2021-10-06 201,199997 207,199997 200,800003 207,000000 27196216,000000
NVDA 2021-10-05 199,500000 206,479996 198,539993 204,509995 27867294,000000
NVDA 2021-10-04 205,039993 205,419998 195,550003 197,320007 34409356,000000
NVDA 2021-10-01 207,500000 208,580002 202,029999 207,419998 23847892,000000
NVDA 2021-09-30 207,679993 210,660004 206,880005 207,160004 21670220,000000
NVDA 2021-09-29 209,399994 210,169998 204,669998 205,169998 21721904,000000
NVDA 2021-09-28 212,130005 214,100006 206,509995 206,990005 33698484,000000
NVDA 2021-09-27 217,100006 217,990005 213,259995 216,600006 24084206,000000
NVDA 2021-09-24 220,699997 221,490005 218,610001 220,809998 19998094,000000
NVDA 2021-09-23 221,399994 225,350006 218,899994 224,820007 24801460,000000
NVDA 2021-09-22 213,649994 219,600006 211,960007 219,410004 26814584,000000
NVDA 2021-09-21 214,160004 214,250000 209,500000 212,460007 20126886,000000
NVDA 2021-09-20 211,460007 214,330002 206,630005 211,130005 33886880,000000
NVDA 2021-09-17 223,000000 223,210007 218,300003 219,000000 27114260,000000
NVDA 2021-09-16 221,830002 222,750000 219,279999 222,419998 15603344,000000
NVDA 2021-09-15 223,089996 223,669998 219,679993 223,410004 16144295,000000
NVDA 2021-09-14 222,750000 224,100006 220,889999 222,419998 19836008,000000
NVDA 2021-09-13 226,839996 229,639999 218,580002 221,520004 29749990,000000
NVDA 2021-09-10 223,479996 226,259995 222,729996 224,779999 24662154,000000
NVDA 2021-09-09 223,119995 225,380005 221,320007 221,770004 19407038,000000
NVDA 2021-09-08 225,130005 226,100006 219,770004 223,389999 24876508,000000
NVDA 2021-09-07 228,330002 228,990005 225,220001 226,619995 19160204,000000
NVDA 2021-09-03 223,250000 229,860001 222,000000 228,429993 27502106,000000
NVDA 2021-09-02 225,179993 225,929993 222,949997 224,009995 18730380,000000
NVDA 2021-09-01 224,850006 226,970001 223,570007 224,410004 19933208,000000
NVDA 2021-08-31 226,949997 226,929993 221,210007 223,850006 23923776,000000
NVDA 2021-08-30 228,300003 230,429993 225,509995 226,880005 26138202,000000
NVDA 2021-08-27 221,839996 227,220001 221,669998 226,360001 30117044,000000
NVDA 2021-08-26 222,000000 223,399994 217,899994 220,679993 23642984,000000
NVDA 2021-08-25 217,369995 224,699997 217,250000 222,130005 34063188,000000
NVDA 2021-08-24 217,529999 219,580002 215,350006 217,929993 29349730,000000
NVDA 2021-08-23 209,710007 219,970001 209,710007 219,580002 54517700,000000
NVDA 2021-08-20 199,910004 208,649994 199,330002 208,160004 66197692,000000
NVDA 2021-08-19 194,940002 204,949997 187,619995 197,979996 76253024,000000
NVDA 2021-08-18 195,000000 196,339996 190,000000 190,399994 25090976,000000
NVDA 2021-08-17 196,850006 197,699997 192,669998 194,580002 20306476,000000
NVDA 2021-08-16 201,350006 202,869995 194,529999 199,500000 21087130,000000
NVDA 2021-08-13 199,050003 202,130005 198,520004 201,880005 17887536,000000
NVDA 2021-08-12 198,699997 200,279999 196,210007 199,050003 15186155,000000
NVDA 2021-08-11 200,429993 200,479996 194,300003 196,990005 18412340,000000
NVDA 2021-08-10 203,220001 204,300003 198,350006 199,360001 17115908,000000
NVDA 2021-08-09 20446,000000 205,080002 201,429993 202,949997 14644310,000000
NVDA 2021-08-06 205,240005 205,699997 202,100006 203,660004 17164622,000000
NVDA 2021-08-05 205,000000 207,320007 203,419998 206,369995 21067504,000000
NVDA 2021-08-04 199,899994 203,179993 198,300003 202,740005 22274488,000000
NVDA 2021-08-03 197,399994 202,220001 192,199997 198,149994 30044928,000000
NVDA 2021-08-02 197,000000 199,610001 193,610001 197,500000 21535612,000000
NVDA 2021-07-30 194,179993 196,270004 192,639999 194,990005 16404454,000000
NVDA 2021-07-29 195,190002 198,529999 193,279999 196,619995 17733144,000000
NVDA 2021-07-28 193,190002 196,460007 189,960007 195,029999 19055532,000000
NVDA 2021-07-27 192,649994 196,199997 187,410004 192,080002 23994572,000000
NVDA 2021-07-26 193,110001 194,399994 189,169998 192,940002 19941332,000000
NVDA 2021-07-23 196,559998 197,000000 192,520004 195,580002 19515100,000000
NVDA 2021-07-22 196,419998 198,869995 192,770004 195,940002 32048788,000000
NVDA 2021-07-21 196,419998 198,869995 194,259995 194,679993 12651106,000000
NVDA 2021-07-20 187,300003 188,380005 181,639999 186,119995 42698240,000000
NVDA 2021-07-19 716,609985 761,599976 714,619995 751,190002 18203416,000000
NVDA 2021-07-16 761,219971 766,280029 722,919983 726,440002 17010332,000000
NVDA 2021-07-15 792,469971 793,349976 754,340027 758,650024 13721623,000000
NVDA 2021-07-14 814,309998 816,710022 790,109985 793,659973 9483419,000000
NVDA 2021-07-13 816,020020 818,450012 804,559998 810,000000 7102601,000000
NVDA 2021-07-12 809,599976 821,309998 807,510010 820,500000 8027214,000000
NVDA 2021-07-09 798,500000 803,210022 790,169983 802,010010 7415567,000000
NVDA 2021-07-08 794,260010 805,260010 788,030029 796,109985 12305834,000000
NVDA 2021-07-07 834,140015 834,950012 813,280029 814,869995 10137095,000000
NVDA 2021-07-06 829,500000 833,650024 814,020020 827,940002 10621127,000000
NVDA 2021-07-02 817,599976 820,210022 811,570007 819,479980 8434352,000000
NVDA 2021-07-01 805,000000 818,239990 800,799988 808,479980 11964157,000000
NVDA 2021-06-30 799,969971 806,500000 794,549988 800,099976 8120303,000000
NVDA 2021-06-29 795,299988 803,950012 786,289978 801,070007 9078273,000000
NVDA 2021-06-28 774,450012 803,119995 772,760010 799,400024 12142077,000000
NVDA 2021-06-25 771,219971 773,820007 755,780029 761,239990 6890644,000000
NVDA 2021-06-24 769,109985 776,789978 763,599976 768,219971 7980849,000000
NVDA 2021-06-23 760,309998 766,080017 756,309998 762,289978 8177822,000000
NVDA 2021-06-22 738,859985 758,549988 735,429993 755,469971 14416185,000000
NVDA 2021-06-21 737,409973 741,460022 712,909973 737,090027 16744060,000000
NVDA 2021-06-18 751,359985 775,000000 743,359985 745,549988 24150594,000000
NVDA 2021-06-17 710,979980 753,400024 710,250000 746,289978 19991164,000000
NVDA 2021-06-16 711,630005 718,179993 703,489990 712,409973 7646492,000000
NVDA 2021-06-15 716,599976 720,650024 709,119995 711,539978 6064800,000000
NVDA 2021-06-14 716,239990 721,549988 706,539978 720,750000 7669980,000000
NVDA 2021-06-11 699,179993 717,570007 697,750000 713,010010 10239745,000000
NVDA 2021-06-10 694,000000 699,679993 687,039978 697,000000 7157648,000000
NVDA 2021-06-09 700,630005 703,000000 690,229980 694,330017 9541437,000000
NVDA 2021-06-08 701,090027 704,760010 690,039978 698,280029 8045619,000000
NVDA 2021-06-07 702,849976 712,500000 687,739990 704,760010 14377992,000000
NVDA 2021-06-04 684,500000 706,440002 683,820007 703,130005 15212074,000000
NVDA 2021-06-03 668,030029 690,359985 663,349976 678,789978 14173183,000000
NVDA 2021-06-02 650,090027 676,750000 649,419983 671,130005 14747369,000000
NVDA 2021-06-01 650,799988 655,520020 636,169983 650,580017 11548007,000000
NVDA 2021-05-28 620,039978 651,059998 620,530029 649,780029 16113390,000000
NVDA 2021-05-27 627,989990 630,000000 618,400024 619,520020 14536900,000000
NVDA 2021-05-26 629,369995 631,750000 623,450012 628,000000 9261000,000000
NVDA 2021-05-25 630,640015 632,739990 619,299988 625,909973 10885200,000000
NVDA 2021-05-24 608,500000 629,799988 607,039978 624,479980 13870400,000000
NVDA 2021-05-21 606,549988 608,880005 594,780029 599,669983 16799900,000000
NVDA 2021-05-20 572,099976 587,349976 570,820007 584,500000 8039800,000000
NVDA 2021-05-19 542,659973 563,179993 541,729980 562,630005 8600000,000000
NVDA 2021-05-18 570,679993 576,169983 560,159973 560,630005 4656400,000000
NVDA 2021-05-17 566,280029 566,770020 554,140015 566,619995 5424500,000000
NVDA 2021-05-14 555,599976 573,119995 549,940002 569,719971 6453700,000000
NVDA 2021-05-13 561,349976 563,229980 538,359985 546,609985 7135100,000000
NVDA 2021-05-12 560,380005 570,409973 548,369995 550,340027 7585200,000000
NVDA 2021-05-11 553,000000 574,190002 550,000000 572,250000 7139600,000000
NVDA 2021-05-10 591,489990 592,239990 570,000000 570,630005 6722600,000000
NVDA 2021-05-07 592,330017 598,830017 586,869995 592,489990 5730200,000000
NVDA 2021-05-06 579,809998 582,849976 568,719971 580,919983 4834500,000000
NVDA 2021-05-05 588,359985 592,539978 575,500000 578,340027 7300600,000000
NVDA 2021-05-04 585,489990 585,500000 560,409973 574,049988 10133100,000000
NVDA 2021-05-03 605,000000 609,869995 591,500000 593,469971 5097800,000000
NVDA 2021-04-30 606,979980 614,599976 599,880005 600,380005 5038300,000000
NVDA 2021-04-29 616,000000 617,460022 602,859985 612,989990 4329900,000000
NVDA 2021-04-28 614,580017 621,289978 608,619995 611,070007 5235400,000000
NVDA 2021-04-27 623,140015 626,820007 614,179993 615,270020 4114300,000000
NVDA 2021-04-26 607,400024 619,159973 605,000000 619,119995 4944900,000000
NVDA 2021-04-23 597,369995 613,400024 596,010010 610,609985 5687500,000000
NVDA 2021-04-22 615,000000 617,539978 591,340027 594,010010 6944700,000000
NVDA 2021-04-21 604,750000 614,500000 604,090027 614,419983 5419400,000000
NVDA 2021-04-20 612,929993 619,880005 598,520020 606,849976 8353300,000000
NVDA 2021-04-19 621,460022 632,299988 609,320007 614,469971 10110500,000000
NVDA 2021-04-16 642,119995 646,630005 634,609985 636,500000 8380200,000000
NVDA 2021-04-15 626,500000 648,570007 625,260010 645,489990 14962000,000000
NVDA 2021-04-14 625,000000 628,820007 609,099976 611,080017 9637500,000000
NVDA 2021-04-13 609,260010 628,000000 605,030029 627,179993 16905300,000000
NVDA 2021-04-12 571,590027 614,099976 565,570007 608,359985 21733100,000000
NVDA 2021-04-09 568,559998 576,320007 567,000000 576,000000 4879300,000000
NVDA 2021-04-08 570,109985 578,859985 569,960022 572,679993 6110400,000000
NVDA 2021-04-07 555,229980 569,739990 548,460022 565,739990 6282100,000000
NVDA 2021-04-06 559,989990 562,169983 550,940002 554,460022 4793600,000000
NVDA 2021-04-05 554,700012 560,559998 549,320007 559,500000 6391800,000000
NVDA 2021-04-01 542,890015 554,799988 540,450012 552,469971 7706900,000000
NVDA 2021-03-31 520,619995 538,820007 519,299988 533,929993 7869400,000000
NVDA 2021-03-30 513,679993 519,010010 508,200012 514,869995 5005100,000000
NVDA 2021-03-29 512,809998 522,500000 508,000000 517,929993 6838000,000000
NVDA 2021-03-26 502,179993 514,250000 494,940002 513,570007 9099200,000000
NVDA 2021-03-25 499,980011 508,589996 490,880005 501,410004 7378600,000000
NVDA 2021-03-24 526,049988 526,369995 505,470001 505,720001 6146000,000000
NVDA 2021-03-23 530,169983 533,780029 520,849976 522,830017 5551200,000000
NVDA 2021-03-22 516,510010 535,780029 516,270020 527,450012 7445100,000000
NVDA 2021-03-19 510,000000 516,859985 504,500000 513,830017 7480200,000000
NVDA 2021-03-18 525,460022 527,359985 508,679993 508,899994 7347400,000000
NVDA 2021-03-17 521,590027 538,130005 519,580017 533,650024 6096600,000000
NVDA 2021-03-16 534,260010 540,500000 524,669983 531,650024 6803200,000000
NVDA 2021-03-15 514,590027 528,270020 510,690002 527,650024 5549700,000000
NVDA 2021-03-12 505,929993 515,549988 503,600006 514,239990 6099100,000000
NVDA 2021-03-11 518,000000 521,849976 509,380005 519,739990 7497900,000000
NVDA 2021-03-10 513,619995 519,200012 498,299988 498,730011 9609400,000000
NVDA 2021-03-09 485,209991 504,670013 482,369995 500,809998 13045600,000000
NVDA 2021-03-08 498,000000 498,850006 462,660004 463,570007 13577800,000000
NVDA 2021-03-05 502,000000 502,000000 467,170013 498,290009 13571000,000000
NVDA 2021-03-04 512,030029 519,000000 483,350006 494,640015 14333600,000000
NVDA 2021-03-03 537,049988 538,059998 511,950012 512,010010 9439800,000000
NVDA 2021-03-02 556,000000 556,820007 535,840027 536,059998 6602900,000000
NVDA 2021-03-01 555,000000 557,000000 542,130005 553,479980 8829600,000000
NVDA 2021-02-26 550,099976 554,179993 534,440002 548,390015 12523300,000000
NVDA 2021-02-25 561,820007 574,989990 528,650024 532,119995 20610900,000000
NVDA 2021-02-24 564,909973 580,270020 550,239990 579,760010 11208000,000000
NVDA 2021-02-23 563,010010 569,549988 535,580017 565,479980 9794500,000000
NVDA 2021-02-22 590,989990 605,330017 573,000000 574,030029 8147100,000000
NVDA 2021-02-19 600,979980 607,080017 593,869995 596,849976 6793100,000000
NVDA 2021-02-18 589,159973 594,929993 583,000000 592,960022 5846700,000000
NVDA 2021-02-17 606,840027 608,940002 591,200012 596,030029 6868900,000000
NVDA 2021-02-16 602,570007 614,900024 598,000000 613,000000 8049000,000000
NVDA 2021-02-12 602,000000 611,650024 591,000000 598,239990 9368900,000000
NVDA 2021-02-11 599,210022 610,890015 597,000000 609,820007 11270700,000000
NVDA 2021-02-10 578,530029 596,200012 573,659973 590,369995 12133800,000000
NVDA 2021-02-09 573,630005 583,330017 568,900024 570,330017 7189000,000000
NVDA 2021-02-08 549,090027 578,950012 549,090027 577,349976 10865600,000000
NVDA 2021-02-05 549,000000 549,489990 541,830017 543,450012 4228800,000000
NVDA 2021-02-04 541,239990 546,940002 533,510010 546,380005 5033500,000000
NVDA 2021-02-03 545,440002 557,270020 540,659973 541,030029 6135200,000000
NVDA 2021-02-02 535,950012 542,880005 531,419983 542,080017 5511000,000000
NVDA 2021-02-01 522,130005 530,830017 516,109985 529,299988 5430100,000000
NVDA 2021-01-29 523,000000 533,390015 516,460022 519,409973 6788800,000000
NVDA 2021-01-28 519,849976 533,590027 518,419983 521,859985 5707900,000000
NVDA 2021-01-27 529,200012 529,309998 511,750000 516,530029 9281800,000000
NVDA 2021-01-26 543,219971 545,789978 535,500000 537,219971 4099500,000000
NVDA 2021-01-25 551,270020 553,140015 529,460022 545,940002 6277800,000000
NVDA 2021-01-22 549,599976 553,669983 545,090027 548,309998 6170500,000000
NVDA 2021-01-21 536,739990 559,969971 530,119995 554,510010 8444500,000000
NVDA 2021-01-20 524,469971 537,219971 522,270020 534,450012 6464300,000000
NVDA 2021-01-19 520,650024 523,760010 513,760010 520,830017 5654700,000000
NVDA 2021-01-15 529,119995 533,010010 513,940002 514,200012 6944500,000000
NVDA 2021-01-14 543,000000 543,989990 527,219971 527,830017 7078000,000000
NVDA 2021-01-13 539,599976 545,000000 535,400024 541,080017 5250700,000000
NVDA 2021-01-12 550,099976 550,179993 533,799988 539,200012 7286900,000000
NVDA 2021-01-11 536,750000 558,440002 534,500000 544,669983 12958600,000000
NVDA 2021-01-08 534,500000 536,840027 521,679993 530,890015 7313200,000000
NVDA 2021-01-07 518,700012 535,109985 515,460022 533,580017 11537000,000000
NVDA 2021-01-06 528,900024 529,799988 503,440002 504,410004 14510600,000000
NVDA 2021-01-05 523,989990 537,739990 523,479980 536,010010 8069000,000000
NVDA 2021-01-04 524,169983 546,099976 518,500000 524,359985 14016000,000000
NVDA 2020-12-31 525,460022 526,039978 516,599976 522,020020 4810600,000000
NVDA 2020-12-30 519,609985 528,549988 515,869995 525,650024 5634900,000000
NVDA 2020-12-29 517,000000 522,900024 513,690002 517,549988 4259300,000000
NVDA 2020-12-28 522,500000 522,500000 510,529999 515,820007 5314100,000000
NVDA 2020-12-24 521,489990 525,299988 517,549988 519,570007 2447100,000000
NVDA 2020-12-23 530,239990 531,000000 520,200012 520,190002 4478600,000000
NVDA 2020-12-22 532,770020 533,489990 522,159973 530,950012 4639500,000000
NVDA 2020-12-21 522,989990 534,799988 518,700012 533,109985 7558300,000000
NVDA 2020-12-18 535,159973 536,200012 522,820007 530,700012 8551600,000000
NVDA 2020-12-17 534,669983 535,179993 527,140015 533,469971 5784600,000000
NVDA 2020-12-16 536,900024 537,489990 528,500000 529,520020 5577900,000000
NVDA 2020-12-15 537,590027 538,559998 527,469971 534,239990 4825400,000000
NVDA 2020-12-14 523,520020 535,549988 523,099976 532,169983 6753900,000000
NVDA 2020-12-11 518,690002 520,799988 512,919983 520,349976 5231600,000000
NVDA 2020-12-10 514,760010 522,750000 513,979980 518,710022 5194100,000000
NVDA 2020-12-09 532,020020 536,559998 514,729980 517,049988 10032500,000000
NVDA 2020-12-08 543,400024 543,950012 531,260010 533,820007 6798000,000000
NVDA 2020-12-07 544,049988 549,250000 540,000000 544,080017 5581100,000000
NVDA 2020-12-04 537,940002 542,400024 535,549988 542,140015 5056100,000000
NVDA 2020-12-03 543,500000 546,400024 533,159973 535,659973 4988000,000000
NVDA 2020-12-02 534,020020 546,940002 529,369995 541,429993 7084000,000000
NVDA 2020-12-01 539,690002 541,150024 529,130005 535,260010 7423700,000000
NVDA 2020-11-30 530,599976 536,500000 518,890015 535,719971 7173800,000000
NVDA 2020-11-27 535,000000 536,299988 526,820007 530,109985 4181900,000000
NVDA 2020-11-25 521,299988 530,780029 520,799988 529,049988 6497900,000000
NVDA 2020-11-24 525,700012 526,479980 515,400024 517,979980 8662500,000000
NVDA 2020-11-23 526,849976 535,299988 520,619995 525,260010 9033900,000000
NVDA 2020-11-20 538,159973 539,780029 522,599976 523,169983 8527200,000000
NVDA 2020-11-19 528,510010 539,500000 524,000000 537,270020 14148400,000000
NVDA 2020-11-18 538,609985 544,229980 527,400024 536,809998 12773100,000000
NVDA 2020-11-17 542,099976 543,849976 532,150024 536,549988 7800700,000000
NVDA 2020-11-16 526,900024 545,979980 526,239990 540,260010 10344400,000000
NVDA 2020-11-13 545,090027 546,750000 522,369995 531,539978 8657800,000000
NVDA 2020-11-12 539,159973 550,640015 532,640015 537,929993 9145300,000000
NVDA 2020-11-11 522,150024 537,400024 517,929993 536,380005 10118600,000000
NVDA 2020-11-10 544,260010 544,260010 505,130005 510,470001 16101700,000000
NVDA 2020-11-09 582,099976 587,659973 544,429993 544,880005 14574400,000000
NVDA 2020-11-06 564,390015 583,549988 555,799988 582,109985 9583700,000000
NVDA 2020-11-05 566,500000 573,559998 559,640015 566,039978 7975700,000000
NVDA 2020-11-04 535,570007 553,099976 533,479980 551,419983 10255700,000000
NVDA 2020-11-03 508,339996 524,200012 504,109985 520,450012 6822500,000000
NVDA 2020-11-02 506,309998 513,469971 495,799988 502,910004 7491300,000000
NVDA 2020-10-30 514,000000 517,460022 492,000000 501,040009 10420500,000000
NVDA 2020-10-29 513,539978 527,710022 510,000000 520,630005 8002000,000000
NVDA 2020-10-28 527,919983 530,400024 504,359985 504,760010 9413000,000000
NVDA 2020-10-27 532,239990 537,679993 527,659973 535,530029 6263000,000000
NVDA 2020-10-26 537,080017 547,710022 521,539978 525,309998 8422400,000000
NVDA 2020-10-23 538,000000 543,729980 531,650024 543,260010 5837100,000000
NVDA 2020-10-22 540,900024 544,469971 529,270020 534,099976 7262000,000000
NVDA 2020-10-21 545,000000 551,659973 539,099976 540,640015 5489900,000000
NVDA 2020-10-20 543,340027 551,989990 540,280029 545,469971 5730300,000000
NVDA 2020-10-19 556,119995 559,340027 536,270020 539,559998 7451700,000000
NVDA 2020-10-16 561,469971 564,859985 551,700012 552,109985 6059800,000000
NVDA 2020-10-15 552,429993 560,229980 550,710022 558,440002 6680600,000000
NVDA 2020-10-14 571,619995 573,710022 558,400024 563,450012 6902500,000000
NVDA 2020-10-13 571,859985 573,940002 560,750000 569,570007 8615100,000000
NVDA 2020-10-12 559,580017 573,880005 556,500000 568,679993 10868600,000000
NVDA 2020-10-09 550,679993 552,969971 546,429993 550,159973 8672300,000000
NVDA 2020-10-08 563,000000 563,380005 550,320007 553,200012 9472500,000000
NVDA 2020-10-07 559,989990 564,770020 554,539978 558,200012 10452100,000000
NVDA 2020-10-06 553,200012 565,679993 546,599976 549,109985 19610500,000000
NVDA 2020-10-05 529,440002 545,770020 528,909973 545,349976 11995500,000000
NVDA 2020-10-02 529,000000 540,780029 522,039978 522,159973 13812400,000000
NVDA 2020-10-01 550,320007 550,510010 538,429993 544,229980 13125100,000000
NVDA 2020-09-30 526,299988 544,900024 526,010010 540,869995 17229600,000000
NVDA 2020-09-29 517,500000 537,710022 517,330017 528,690002 15536500,000000
NVDA 2020-09-28 521,609985 522,070007 510,000000 521,070007 14345200,000000
NVDA 2020-09-25 497,899994 515,340027 489,829987 514,619995 14700400,000000
NVDA 2020-09-24 482,890015 502,779999 480,559998 493,600006 18281000,000000
NVDA 2020-09-23 503,019989 509,079987 483,170013 484,640015 16175300,000000
NVDA 2020-09-22 503,000000 505,920013 486,220001 505,190002 16161300,000000
NVDA 2020-09-21 477,000000 500,899994 476,179993 500,369995 18026100,000000
NVDA 2020-09-18 503,750000 505,299988 479,549988 487,260010 17461500,000000
NVDA 2020-09-17 485,290009 503,589996 481,390015 498,220001 19812800,000000
NVDA 2020-09-16 518,289978 523,710022 500,549988 500,260010 13909600,000000
NVDA 2020-09-15 531,200012 531,950012 513,109985 519,309998 18188900,000000
NVDA 2020-09-14 523,239990 532,599976 505,250000 514,559998 30043600,000000
NVDA 2020-09-11 499,420013 506,100006 475,829987 486,269989 15923200,000000
NVDA 2020-09-10 519,570007 522,609985 486,679993 492,149994 17467100,000000
NVDA 2020-09-09 496,000000 512,369995 489,269989 508,269989 18405000,000000
NVDA 2020-09-08 469,380005 502,000000 468,170013 476,209991 19893200,000000
NVDA 2020-09-04 511,350006 527,000000 468,190002 504,579987 36592100,000000
NVDA 2020-09-03 553,150024 555,380005 515,150024 520,289978 23628200,000000
NVDA 2020-09-02 588,150024 589,070007 556,000000 573,489990 21850300,000000
NVDA 2020-09-01 539,200012 559,750000 537,460022 552,489990 12782900,000000
NVDA 2020-08-31 527,309998 543,000000 521,510010 534,479980 12521000,000000
NVDA 2020-08-28 507,000000 525,919983 505,700012 525,419983 13429000,000000
NVDA 2020-08-27 511,260010 514,000000 502,660004 504,660004 7940100,000000
NVDA 2020-08-26 511,970001 514,739990 507,109985 510,440002 8031100,000000
NVDA 2020-08-25 505,230011 510,450012 502,950012 509,519989 7226900,000000
NVDA 2020-08-24 515,349976 516,500000 500,299988 508,329987 12264100,000000
NVDA 2020-08-21 488,070007 512,349976 487,809998 506,859985 24996700,000000
NVDA 2020-08-20 479,000000 495,000000 475,149994 485,179993 23034700,000000
NVDA 2020-08-19 491,859985 492,600006 483,920013 485,079987 15565600,000000
NVDA 2020-08-18 498,000000 499,839996 483,450012 489,970001 12586200,000000
NVDA 2020-08-17 474,049988 496,390015 472,690002 493,019989 15532500,000000
NVDA 2020-08-14 461,200012 468,190002 457,619995 462,130005 9160900,000000
NVDA 2020-08-13 461,839996 468,869995 454,230011 457,290009 9361500,000000
NVDA 2020-08-12 439,630005 458,679993 438,329987 457,179993 11610300,000000
NVDA 2020-08-11 442,950012 445,470001 431,829987 433,589996 8862800,000000
NVDA 2020-08-10 453,369995 456,329987 434,260010 446,179993 10694900,000000
NVDA 2020-08-07 452,500000 460,190002 441,500000 447,559998 8562900,000000
NVDA 2020-08-06 453,989990 454,320007 447,149994 452,989990 6107900,000000
NVDA 2020-08-05 449,760010 454,869995 446,649994 451,049988 6248100,000000
NVDA 2020-08-04 442,000000 449,109985 436,239990 448,690002 7758400,000000
NVDA 2020-08-03 429,299988 443,950012 428,609985 440,000000 10318000,000000
NVDA 2020-07-31 422,529999 430,660004 417,320007 424,190002 9652000,000000
NVDA 2020-07-30 415,000000 424,920013 411,809998 424,160004 7722000,000000
NVDA 2020-07-29 415,630005 420,649994 413,880005 418,230011 7112700,000000
NVDA 2020-07-28 414,970001 415,279999 408,369995 408,239990 6790900,000000
NVDA 2020-07-27 409,290009 417,670013 408,709991 416,470001 7303300,000000
NVDA 2020-07-24 395,000000 414,589996 391,079987 407,399994 11832300,000000
NVDA 2020-07-23 418,000000 421,880005 401,250000 404,809998 10291500,000000
NVDA 2020-07-22 414,700012 424,100006 411,660004 417,160004 9182300,000000
NVDA 2020-07-21 420,519989 422,399994 411,470001 412,750000 6925900,000000
NVDA 2020-07-20 410,970001 421,250000 406,269989 420,040009 7121300,000000
NVDA 2020-07-17 409,019989 409,940002 403,510010 407,679993 6657100,000000
NVDA 2020-07-16 400,600006 408,269989 395,820007 405,010010 8624100,000000
NVDA 2020-07-15 416,570007 417,320007 402,230011 408,709991 10099600,000000
NVDA 2020-07-14 403,000000 416,109985 391,420013 414,690002 13566900,000000
NVDA 2020-07-13 423,799988 431,690002 401,000000 401,709991 11426900,000000
NVDA 2020-07-10 423,549988 426,209991 415,149994 418,779999 12441900,000000
NVDA 2020-07-09 415,209991 422,799988 409,339996 419,970001 12363700,000000
NVDA 2020-07-08 399,750000 409,000000 398,619995 408,260010 9137000,000000
NVDA 2020-07-07 397,850006 402,799988 394,029999 394,500000 8945000,000000
NVDA 2020-07-06 389,670013 396,350006 388,500000 393,200012 7897300,000000
NVDA 2020-07-02 385,559998 389,500000 383,130005 384,130005 9101400,000000
NVDA 2020-07-01 380,829987 383,029999 376,519989 380,839996 8166200,000000
NVDA 2020-06-30 372,559998 381,049988 370,660004 379,549988 9197300,000000
NVDA 2020-06-29 366,790009 368,179993 356,000000 367,649994 8556200,000000
NVDA 2020-06-26 380,000000 380,000000 365,000000 365,859985 14802100,000000
NVDA 2020-06-25 374,230011 380,200012 367,290009 379,239990 9401800,000000
NVDA 2020-06-24 379,049988 382,260010 365,779999 369,070007 11234300,000000
NVDA 2020-06-23 382,040009 385,700012 376,299988 377,640015 9377700,000000
NVDA 2020-06-22 372,000000 381,250000 370,929993 380,709991 9961700,000000
NVDA 2020-06-19 369,700012 377,799988 369,089996 370,100006 13104000,000000
NVDA 2020-06-18 369,079987 371,299988 364,579987 368,369995 6360200,000000
NVDA 2020-06-17 364,549988 371,959991 362,809998 369,089996 10207600,000000
NVDA 2020-06-16 369,000000 370,670013 353,549988 362,399994 13392900,000000
NVDA 2020-06-15 352,609985 367,290009 349,750000 366,609985 10000100,000000
NVDA 2020-06-12 366,500000 367,489990 348,130005 356,959991 14272700,000000
NVDA 2020-06-11 366,000000 370,450012 351,440002 351,519989 14591300,000000
NVDA 2020-06-10 366,709991 380,000000 366,140015 374,320007 15804500,000000
NVDA 2020-06-09 352,000000 364,390015 350,049988 361,500000 11712200,000000
NVDA 2020-06-08 355,089996 355,589996 347,429993 351,869995 9693400,000000
NVDA 2020-06-05 351,779999 359,880005 348,320007 356,459991 12043700,000000
NVDA 2020-06-04 349,119995 357,730011 347,100006 350,329987 10607000,000000
NVDA 2020-06-03 352,890015 354,649994 348,000000 350,290009 9136000,000000
NVDA 2020-06-02 351,850006 353,489990 346,320007 352,519989 9783000,000000
NVDA 2020-06-01 353,329987 353,630005 347,579987 351,760010 9746900,000000
NVS 2022-06-27 85,080002 85,968002 84,690002 85,279999 2114777,000000
NVS 2022-06-24 83,519997 84,830002 83,360001 84,830002 1906137,000000
NVS 2022-06-23 81,610001 81,910004 81,250000 81,860001 1734536,000000
NVS 2022-06-22 81,300003 82,169998 81,199997 81,510002 2404024,000000
NVS 2022-06-21 82,610001 82,750000 81,440002 81,489998 3295626,000000
NVS 2022-06-17 81,440002 82,139999 80,910004 81,059998 1960901,000000
NVS 2022-06-16 81,389999 82,114998 80,985001 81,849998 2539057,000000
NVS 2022-06-15 81,239998 81,870003 80,250000 81,360001 2231159,000000
NVS 2022-06-14 82,160004 82,190002 80,154999 80,519997 2358930,000000
NVS 2022-06-13 83,169998 83,830002 82,309998 82,529999 2765456,000000
NVS 2022-06-10 84,750000 85,514999 84,351097 85,059998 1688233,000000
NVS 2022-06-09 87,779999 88,184998 86,370003 86,379997 1580824,000000
NVS 2022-06-08 87,349998 88,105003 87,269997 87,349998 1330113,000000
NVS 2022-06-07 87,900002 88,879997 87,879997 88,879997 1832686,000000
NVS 2022-06-06 89,599998 89,599998 88,489998 88,669998 1228385,000000
NVS 2022-06-03 89,279999 89,540001 88,959999 89,120003 1038414,000000
NVS 2022-06-02 89,699997 89,809998 88,860001 89,790001 1336977,000000
NVS 2022-06-01 90,360001 90,459999 89,150002 89,639999 1429564,000000
NVS 2022-05-31 90,410004 91,190002 89,959999 90,940002 3098336,000000
NVS 2022-05-27 91,019997 91,470001 90,589996 91,459999 2162253,000000
NVS 2022-05-26 91,290001 91,650002 91,040001 91,260002 1531341,000000
NVS 2022-05-25 91,279999 91,500000 90,660004 91,250000 2619721,000000
NVS 2022-05-24 91,279999 91,500000 90,660004 90,800003 2034371,000000
NVS 2022-05-23 89,940002 90,980003 89,940002 90,709999 3868448,000000
NVS 2022-05-20 88,550003 89,449997 88,419998 89,419998 4502325,000000
NVS 2022-05-19 88,050003 89,070000 88,010002 88,650002 3626593,000000
NVS 2022-05-18 87,849998 88,320000 87,540001 87,680000 3841873,000000
NVS 2022-05-17 88,129997 88,230003 87,580002 87,919998 2129092,000000
NVS 2022-05-13 86,110001 86,379997 85,279999 85,820000 2519383,000000
NVS 2022-05-12 84,589996 85,750000 84,510002 85,379997 3427504,000000
NVS 2022-05-11 84,760002 85,779999 83,989998 84,040001 2667367,000000
NVS 2022-05-10 84,629997 85,000000 84,000000 84,389999 2494944,000000
NVS 2022-05-09 84,610001 84,470001 83,370003 83,480003 3566257,000000
NVS 2022-05-06 85,980003 86,349998 85,489998 85,820000 2327365,000000
NVS 2022-05-05 87,139999 87,269997 85,470001 86,209999 3232527,000000
NVS 2022-05-04 87,459999 88,500000 86,480003 88,269997 2171540,000000
NVS 2022-05-03 87,529999 88,010002 87,199997 87,480003 1837072,000000
NVS 2022-05-02 87,709999 87,930000 86,830002 87,650002 2857315,000000
NVS 2022-04-29 89,239998 89,760002 87,940002 88,029999 2129705,000000
NVS 2022-04-27 89,349998 89,790001 88,809998 89,410004 2709535,000000
NVS 2022-04-26 90,260002 91,010002 88,959999 88,959999 2411752,000000
NVS 2022-04-25 90,029999 90,540001 89,180000 90,440002 3121474,000000
NVS 2022-04-22 90,500000 90,529999 89,209999 89,209999 1862232,000000
NVS 2022-04-21 91,000000 91,120003 89,680000 89,949997 3028888,000000
NVS 2022-04-20 91,099998 91,489998 90,559998 91,239998 1952601,000000
NVS 2022-04-19 91,580002 92,010002 91,180000 91,599998 2142165,000000
NVS 2022-04-18 91,959999 92,510002 91,879997 92,260002 1548346,000000
NVS 2022-04-14 92,800003 93,029999 92,370003 92,519997 1636448,000000
NVS 2022-04-13 92,779999 93,190002 92,440002 92,940002 1496389,000000
NVS 2022-04-12 93,300003 93,370003 92,400002 92,669998 2418531,000000
NVS 2022-04-11 94,099998 94,260002 93,570000 93,750000 4256742,000000
NVS 2022-04-08 92,150002 93,040001 92,080002 92,730003 3089760,000000
NVS 2022-04-07 91,000000 91,489998 90,720001 91,400002 2440341,000000
NVS 2022-04-06 88,860001 90,680000 88,650002 90,650002 2734279,000000
NVS 2022-04-05 87,830002 88,519997 87,760002 88,169998 2135059,000000
NVS 2022-04-04 88,220001 88,430000 86,980003 87,330002 4743718,000000
NVS 2022-04-01 87,190002 87,709999 86,930000 87,690002 1989946,000000
NVS 2022-03-31 88,260002 88,599998 87,709999 87,750000 1663810,000000
NVS 2022-03-30 88,019997 88,510002 87,589996 87,959999 2274223,000000
NVS 2022-03-29 87,500000 87,769997 87,220001 87,510002 1585265,000000
NVS 2022-03-28 86,820000 87,050003 86,540001 86,989998 1397073,000000
NVS 2022-03-25 86,930000 87,230003 86,599998 86,860001 1333066,000000
NVS 2022-03-24 85,940002 86,699997 85,849998 86,639999 1378731,000000
NVS 2022-03-23 85,339996 85,900002 85,199997 85,550003 1931976,000000
NVS 2022-03-22 85,849998 86,290001 85,540001 85,910004 2240186,000000
NVS 2022-03-21 86,599998 87,059998 85,980003 86,080002 2155860,000000
NVS 2022-03-18 85,919998 86,949997 85,849998 86,790001 2620714,000000
NVS 2022-03-17 84,930000 86,570000 84,870003 86,440002 1806065,000000
NVS 2022-03-16 84,830002 85,040001 83,570000 84,639999 2581353,000000
NVS 2022-03-15 84,190002 85,010002 83,760002 84,730003 2242275,000000
NVS 2022-03-14 83,830002 84,910004 83,639999 84,070000 2296938,000000
NVS 2022-03-11 83,250000 83,459999 82,349998 82,370003 2411675,000000
NVS 2022-03-10 82,870003 83,639999 82,139999 82,970001 2655723,000000
NVS 2022-03-09 80,980003 82,449997 80,699997 82,150002 3960777,000000
NVS 2022-03-08 79,370003 81,349998 79,089996 80,110001 4528986,000000
NVS 2022-03-07 83,830002 84,059998 83,250000 83,540001 3144684,000000
NVS 2022-03-04 84,330002 84,769997 83,940002 84,739998 2549179,000000
NVS 2022-03-03 87,269997 87,400002 85,919998 86,139999 2264655,000000
NVS 2022-03-02 86,779999 87,940002 86,639999 87,680000 2187603,000000
NVS 2022-03-01 88,099998 88,550003 86,779999 87,120003 2597094,000000
NVS 2022-02-28 86,989998 87,470001 86,519997 87,459999 3022120,000000
NVS 2022-02-25 86,559998 87,839996 86,419998 87,629997 2458639,000000
NVS 2022-02-24 85,139999 85,760002 84,629997 85,680000 3653655,000000
NVS 2022-02-23 87,389999 87,449997 86,300003 86,519997 2639996,000000
NVS 2022-02-22 85,830002 86,070000 85,209999 85,830002 2455450,000000
NVS 2022-02-18 86,680000 86,989998 86,300003 86,389999 1630228,000000
NVS 2022-02-17 87,050003 87,220001 86,510002 86,660004 2332811,000000
NVS 2022-02-16 87,000000 87,980003 86,919998 87,940002 2361067,000000
NVS 2022-02-15 86,209999 86,660004 86,129997 86,419998 2632297,000000
NVS 2022-02-14 86,389999 86,389999 85,309998 85,690002 4660269,000000
NVS 2022-02-11 86,169998 86,400002 85,470001 85,570000 4158169,000000
NVS 2022-02-10 87,139999 87,440002 85,610001 85,830002 4060397,000000
NVS 2022-02-09 87,730003 88,029999 87,180000 87,199997 2469539,000000
NVS 2022-02-08 87,120003 87,239998 86,570000 87,150002 2251930,000000
NVS 2022-02-07 87,019997 87,449997 86,760002 87,209999 2607093,000000
NVS 2022-02-04 86,220001 86,550003 86,019997 86,279999 2949940,000000
NVS 2022-02-03 86,269997 86,849998 85,779999 86,419998 3611985,000000
NVS 2022-02-02 85,040001 86,019997 84,290001 85,910004 4366131,000000
NVS 2022-02-01 88,110001 88,449997 87,650002 88,180000 3107011,000000
NVS 2022-01-31 85,940002 87,019997 85,839996 86,910004 3028015,000000
NVS 2022-01-28 84,580002 85,980003 84,269997 85,910004 2272375,000000
NVS 2022-01-27 84,820000 85,930000 84,650002 85,139999 2990780,000000
NVS 2022-01-26 85,099998 85,320000 83,860001 84,239998 2803259,000000
NVS 2022-01-25 84,050003 85,089996 83,260002 84,540001 2895194,000000
NVS 2022-01-24 84,570000 85,129997 83,290001 85,129997 3888296,000000
NVS 2022-01-21 87,820000 88,029999 86,900002 87,029999 2767771,000000
NVS 2022-01-20 88,910004 89,150002 88,139999 88,190002 2066021,000000
NVS 2022-01-19 88,889999 89,320000 88,650002 88,849998 2044232,000000
NVS 2022-01-18 89,489998 89,839996 89,010002 89,540001 2312034,000000
NVS 2022-01-14 90,419998 90,860001 90,139999 90,550003 1576174,000000
NVS 2022-01-13 90,370003 90,989998 90,120003 90,620003 1864823,000000
NVS 2022-01-12 89,220001 89,849998 89,180000 89,790001 2101082,000000
NVS 2022-01-11 89,290001 89,959999 89,290001 89,870003 2104116,000000
NVS 2022-01-10 88,500000 90,129997 88,470001 90,080002 2739211,000000
NVS 2022-01-07 88,510002 89,430000 88,480003 89,309998 2580034,000000
NVS 2022-01-06 88,690002 88,830002 88,180000 88,290001 2253498,000000
NVS 2022-01-05 88,459999 88,820000 87,970001 88,029999 2426018,000000
NVS 2022-01-04 88,019997 88,129997 87,379997 87,470001 2237643,000000
NVS 2022-01-03 87,550003 88,040001 87,129997 87,870003 2621718,000000
NVS 2021-12-31 87,580002 87,870003 87,459999 87,470001 1505098,000000
NVS 2021-12-30 87,889999 88,239998 87,459999 87,459999 1264102,000000
NVS 2021-12-29 87,699997 88,190002 87,489998 88,120003 1662466,000000
NVS 2021-12-28 88,139999 88,239998 87,910004 88,129997 1899317,000000
NVS 2021-12-27 87,190002 87,739998 86,989998 87,610001 1744014,000000
NVS 2021-12-23 86,790001 87,160004 86,510002 86,660004 3121227,000000
NVS 2021-12-22 85,519997 86,360001 85,320000 86,309998 2104054,000000
NVS 2021-12-21 85,830002 86,089996 85,389999 85,989998 2790822,000000
NVS 2021-12-20 85,480003 85,690002 85,129997 85,349998 3022256,000000
NVS 2021-12-17 86,300003 86,629997 85,610001 85,900002 5301561,000000
NVS 2021-12-16 85,550003 86,279999 85,300003 86,070000 5916649,000000
NVS 2021-12-15 80,820000 81,669998 80,529999 81,519997 3337457,000000
NVS 2021-12-14 80,940002 81,349998 80,510002 80,589996 3652750,000000
NVS 2021-12-13 80,739998 81,220001 80,709999 80,849998 3709479,000000
NVS 2021-12-10 80,440002 81,010002 80,379997 80,669998 2710145,000000
NVS 2021-12-09 80,910004 80,970001 80,150002 80,440002 1974062,000000
NVS 2021-12-08 81,510002 81,529999 80,959999 81,349998 3013098,000000
NVS 2021-12-07 80,389999 80,870003 80,290001 80,680000 1880222,000000
NVS 2021-12-06 80,269997 81,110001 80,180000 80,529999 2308723,000000
NVS 2021-12-03 80,620003 80,760002 79,639999 80,000000 2345546,000000
NVS 2021-12-02 79,779999 80,300003 79,720001 79,949997 2185813,000000
NVS 2021-12-01 80,629997 80,930000 79,809998 79,820000 2345779,000000
NVS 2021-11-30 80,250000 80,589996 79,339996 79,699997 1979331,000000
NVS 2021-11-29 80,139999 80,629997 79,970001 80,269997 2449047,000000
NVS 2021-11-26 81,160004 81,230003 80,529999 80,699997 1730301,000000
NVS 2021-11-24 81,820000 81,970001 81,500000 81,910004 1793698,000000
NVS 2021-11-23 82,190002 82,769997 81,980003 82,669998 2283944,000000
NVS 2021-11-22 81,720001 82,199997 81,279999 81,320000 1828705,000000
NVS 2021-11-19 82,290001 82,589996 81,660004 81,660004 2142473,000000
NVS 2021-11-18 81,940002 82,190002 81,580002 81,970001 1581757,000000
NVS 2021-11-17 81,930000 82,279999 81,820000 81,900002 1843021,000000
NVS 2021-11-16 82,589996 82,709999 81,900002 81,910004 1828495,000000
NVS 2021-11-15 82,639999 82,860001 82,150002 82,279999 1782523,000000
NVS 2021-11-12 82,730003 82,889999 82,489998 82,489998 1754811,000000
NVS 2021-11-11 82,910004 83,019997 82,680000 82,839996 3161931,000000
NVS 2021-11-10 83,680000 83,959999 83,180000 83,180000 2384941,000000
NVS 2021-11-09 83,690002 83,660004 82,940002 83,089996 1967905,000000
NVS 2021-11-08 83,349998 83,660004 83,059998 83,220001 2226490,000000
NVS 2021-11-05 83,339996 83,660004 82,930000 83,650002 2384800,000000
NVS 2021-11-04 83,540001 83,769997 83,360001 83,690002 3036996,000000
NVS 2021-11-03 83,260002 83,820000 83,120003 83,589996 2519182,000000
NVS 2021-11-02 84,089996 84,209999 83,320000 83,750000 2504330,000000
NVS 2021-11-01 83,830002 84,199997 83,650002 84,050003 1955465,000000
NVS 2021-10-29 82,610001 82,760002 82,250000 82,760002 2503185,000000
NVS 2021-10-28 83,279999 83,910004 83,010002 83,309998 2631884,000000
NVS 2021-10-27 83,730003 84,000000 82,419998 82,730003 3529818,000000
NVS 2021-10-26 83,940002 85,320000 83,769997 84,839996 3496530,000000
NVS 2021-10-25 83,669998 83,849998 83,239998 83,360001 2075438,000000
NVS 2021-10-22 84,550003 84,930000 84,379997 84,919998 1505240,000000
NVS 2021-10-21 84,620003 84,849998 84,160004 84,669998 2156675,000000
NVS 2021-10-20 84,150002 84,959999 84,080002 84,470001 2233510,000000
NVS 2021-10-19 83,160004 83,349998 82,989998 83,150002 1579641,000000
NVS 2021-10-18 82,610001 82,680000 82,199997 82,339996 1532777,000000
NVS 2021-10-15 82,750000 83,339996 82,620003 83,330002 1574421,000000
NVS 2021-10-14 82,739998 82,889999 82,459999 82,599998 1198978,000000
NVS 2021-10-13 82,360001 82,870003 82,320000 82,430000 1620747,000000
NVS 2021-10-12 82,250000 82,529999 81,980003 81,980003 1676722,000000
NVS 2021-10-11 82,870003 83,029999 82,320000 82,339996 999661,000000
NVS 2021-10-08 82,739998 82,889999 82,379997 82,830002 1613830,000000
NVS 2021-10-07 82,300003 83,120003 82,290001 82,480003 2817378,000000
NVS 2021-10-06 81,379997 81,959999 81,010002 81,790001 1794426,000000
NVS 2021-10-05 81,989998 82,260002 81,820000 81,830002 2257638,000000
NVS 2021-10-04 82,330002 83,150002 82,239998 82,449997 2755688,000000
NVS 2021-10-01 81,650002 82,300003 81,339996 82,010002 3468526,000000
NVS 2021-09-30 82,199997 82,500000 81,739998 81,779999 2995286,000000
NVS 2021-09-29 82,760002 83,050003 82,529999 82,889999 2996811,000000
NVS 2021-09-28 82,720001 82,750000 81,839996 82,300003 2887862,000000
NVS 2021-09-27 82,500000 82,889999 82,269997 82,589996 2077955,000000
NVS 2021-09-24 83,360001 83,669998 82,900002 82,930000 1679420,000000
NVS 2021-09-23 83,559998 83,970001 83,529999 83,570000 1850430,000000
NVS 2021-09-22 83,190002 83,260002 82,709999 82,800003 2069966,000000
NVS 2021-09-21 83,349998 83,919998 82,980003 83,050003 1891557,000000
NVS 2021-09-20 82,059998 83,290001 81,970001 82,800003 2749940,000000
NVS 2021-09-17 83,900002 84,080002 83,029999 83,480003 2003116,000000
NVS 2021-09-16 84,680000 84,849998 84,040001 84,379997 1852087,000000
NVS 2021-09-15 85,160004 85,349998 84,800003 85,080002 1477628,000000
NVS 2021-09-14 85,720001 85,849998 85,220001 85,279999 1426387,000000
NVS 2021-09-13 85,730003 85,730003 85,010002 85,260002 1471865,000000
NVS 2021-09-10 86,129997 86,300003 85,379997 85,430000 1521039,000000
NVS 2021-09-09 87,290001 87,339996 86,459999 86,489998 2103443,000000
NVS 2021-09-08 87,949997 88,080002 87,559998 87,570000 1882576,000000
NVS 2021-09-07 90,309998 90,489998 89,440002 89,440002 1115726,000000
NVS 2021-09-03 91,589996 91,699997 90,889999 91,400002 1739719,000000
NVS 2021-09-02 92,230003 92,370003 91,650002 92,150002 1982664,000000
NVS 2021-09-01 92,650002 92,970001 92,389999 92,650002 2300890,000000
NVS 2021-08-31 93,000000 93,650002 92,150002 92,389999 2883125,000000
NVS 2021-08-30 91,430000 91,860001 91,400002 91,650002 1546336,000000
NVS 2021-08-27 91,809998 92,339996 91,599998 92,029999 1811397,000000
NVS 2021-08-26 91,529999 91,769997 91,379997 91,559998 2008999,000000
NVS 2021-08-25 91,570000 91,959999 91,180000 91,830002 2810910,000000
NVS 2021-08-24 93,120003 93,080002 92,129997 92,150002 2845584,000000
NVS 2021-08-23 93,860001 94,250000 93,540001 93,750000 992737,000000
NVS 2021-08-20 92,680000 93,489998 92,470001 93,330002 2196960,000000
NVS 2021-08-19 92,930000 93,470001 92,739998 93,199997 4235953,000000
NVS 2021-08-18 94,730003 94,779999 93,430000 93,440002 1936733,000000
NVS 2021-08-17 94,379997 95,169998 94,360001 95,139999 1162288,000000
NVS 2021-08-16 93,440002 94,669998 93,739998 94,459999 1195814,000000
NVS 2021-08-13 93,440002 93,879997 93,300003 93,830002 1446557,000000
NVS 2021-08-12 92,750000 93,080002 92,580002 92,870003 1162449,000000
NVS 2021-08-11 92,739998 92,860001 92,449997 92,489998 1749177,000000
NVS 2021-08-10 92,129997 92,430000 91,629997 92,269997 2283729,000000
NVS 2021-08-09 9182,000000 92,099998 91,629997 91,809998 1229000,000000
NVS 2021-08-06 91,470001 91,610001 91,139999 91,320000 1307867,000000
NVS 2021-08-05 92,029999 92,250000 91,820000 92,250000 934159,000000
NVS 2021-08-04 92,029999 92,510002 91,570000 91,589996 2235476,000000
NVS 2021-08-03 92,550003 92,709999 92,089996 92,709999 2470833,000000
NVS 2021-08-02 92,419998 92,559998 92,080002 92,269997 1856736,000000
NVS 2021-07-30 92,669998 92,919998 92,300003 92,389999 1386323,000000
NVS 2021-07-29 92,570000 92,769997 91,910004 92,190002 1539739,000000
NVS 2021-07-28 91,400002 92,169998 91,290001 91,889999 1515230,000000
NVS 2021-07-27 90,919998 91,540001 90,559998 91,320000 1399226,000000
NVS 2021-07-26 91,059998 91,279999 90,739998 90,959999 1141329,000000
NVS 2021-07-23 91,400002 92,059998 91,290001 91,570000 1639790,000000
NVS 2021-07-22 91,400002 91,449997 90,980003 91,080002 2152692,000000
NVS 2021-07-21 91,400002 91,449997 90,980003 91,330002 536067,000000
NVS 2021-07-20 90,129997 90,680000 90,019997 90,239998 1926833,000000
NVS 2021-07-19 90,339996 90,669998 90,120003 90,620003 1921069,000000
NVS 2021-07-16 92,019997 92,070000 91,529999 91,699997 2398071,000000
NVS 2021-07-15 91,620003 91,680000 91,029999 91,250000 1595418,000000
NVS 2021-07-14 92,089996 92,709999 91,910004 92,459999 1270058,000000
NVS 2021-07-13 92,430000 92,830002 92,400002 92,669998 1420045,000000
NVS 2021-07-12 93,199997 93,459999 92,900002 92,980003 1236233,000000
NVS 2021-07-09 92,099998 92,919998 92,089996 92,739998 1122059,000000
NVS 2021-07-08 92,050003 92,430000 91,709999 92,349998 1991414,000000
NVS 2021-07-07 91,650002 92,000000 91,400002 91,940002 2199265,000000
NVS 2021-07-06 91,830002 92,019997 91,290001 91,580002 1238008,000000
NVS 2021-07-02 91,129997 92,040001 91,000000 91,980003 1980421,000000
NVS 2021-07-01 91,290001 91,750000 91,180000 91,650002 1772359,000000
NVS 2021-06-30 91,180000 91,559998 90,980003 91,239998 1409785,000000
NVS 2021-06-29 91,889999 92,180000 91,699997 91,830002 1262511,000000
NVS 2021-06-28 92,260002 92,589996 92,180000 92,300003 1434139,000000
NVS 2021-06-25 92,610001 92,690002 92,230003 92,489998 894583,000000
NVS 2021-06-24 92,449997 93,160004 92,440002 92,459999 1084917,000000
NVS 2021-06-23 93,709999 93,709999 92,389999 92,389999 1722249,000000
NVS 2021-06-22 93,300003 93,519997 93,040001 93,129997 1170269,000000
NVS 2021-06-21 93,360001 94,040001 93,080002 93,910004 1034038,000000
NVS 2021-06-18 93,419998 93,570000 92,800003 93,010002 1312998,000000
NVS 2021-06-17 93,690002 94,150002 93,400002 94,150002 1750305,000000
NVS 2021-06-16 94,339996 94,769997 93,720001 93,790001 1558910,000000
NVS 2021-06-15 94,320000 94,360001 93,669998 93,910004 1706932,000000
NVS 2021-06-14 93,199997 93,650002 93,019997 93,589996 1142150,000000
NVS 2021-06-11 93,260002 93,250000 92,529999 92,690002 1338649,000000
NVS 2021-06-10 92,550003 93,709999 92,500000 93,500000 1987191,000000
NVS 2021-06-09 91,400002 92,279999 91,199997 92,230003 2068521,000000
NVS 2021-06-08 90,419998 90,430000 89,389999 89,690002 3285085,000000
NVS 2021-06-07 89,900002 90,029999 89,540001 89,669998 2627270,000000
NVS 2021-06-04 89,800003 90,169998 89,599998 89,800003 1627598,000000
NVS 2021-06-03 88,940002 89,330002 88,720001 89,309998 1915836,000000
NVS 2021-06-02 88,870003 89,199997 88,709999 88,889999 1759319,000000
NVS 2021-06-01 89,000000 89,010002 88,120003 88,120003 1822550,000000
NVS 2021-05-28 87,919998 88,680000 87,940002 88,379997 1703940,000000
NVS 2021-05-27 88,800003 89,029999 88,309998 88,480003 3492100,000000
NVS 2021-05-26 88,919998 89,220001 88,519997 89,160004 2833400,000000
NVS 2021-05-25 88,779999 88,790001 88,300003 88,480003 2173800,000000
NVS 2021-05-24 88,330002 88,470001 87,930000 88,019997 809800,000000
NVS 2021-05-21 88,110001 88,320000 87,900002 88,110001 1230900,000000
NVS 2021-05-20 87,260002 88,320000 87,260002 87,940002 1452500,000000
NVS 2021-05-19 87,629997 87,980003 87,309998 87,660004 1599700,000000
NVS 2021-05-18 88,639999 89,000000 88,430000 88,699997 1596500,000000
NVS 2021-05-17 88,709999 89,129997 88,540001 88,550003 1551800,000000
NVS 2021-05-14 89,120003 89,269997 88,779999 88,959999 1771700,000000
NVS 2021-05-13 87,660004 88,599998 87,430000 88,400002 1623100,000000
NVS 2021-05-12 87,959999 88,470001 87,419998 87,570000 2077200,000000
NVS 2021-05-11 87,260002 87,629997 87,070000 87,410004 1737000,000000
NVS 2021-05-10 88,000000 88,330002 87,830002 87,980003 1681700,000000
NVS 2021-05-07 87,830002 88,169998 87,690002 87,959999 2047900,000000
NVS 2021-05-06 86,860001 87,370003 86,570000 87,349998 2017800,000000
NVS 2021-05-05 86,169998 86,669998 86,169998 86,500000 1024300,000000
NVS 2021-05-04 85,680000 85,919998 85,269997 85,629997 1978800,000000
NVS 2021-05-03 86,220001 86,500000 85,839996 86,389999 2577100,000000
NVS 2021-04-30 85,620003 86,110001 85,169998 85,239998 2248900,000000
NVS 2021-04-29 86,330002 86,430000 85,800003 86,029999 2157900,000000
NVS 2021-04-28 86,320000 86,930000 86,260002 86,820000 1719900,000000
NVS 2021-04-27 87,059998 87,199997 86,389999 86,639999 2863300,000000
NVS 2021-04-26 88,120003 88,220001 87,739998 87,809998 1732300,000000
NVS 2021-04-23 87,849998 88,370003 87,669998 88,269997 1497600,000000
NVS 2021-04-22 88,110001 88,599998 87,930000 88,230003 1537300,000000
NVS 2021-04-21 88,320000 88,959999 88,250000 88,660004 2202400,000000
NVS 2021-04-20 87,779999 88,089996 87,660004 87,830002 2327800,000000
NVS 2021-04-19 88,489998 88,570000 88,099998 88,379997 1930500,000000
NVS 2021-04-16 87,440002 88,070000 87,199997 88,019997 1891500,000000
NVS 2021-04-15 86,860001 87,830002 86,820000 87,199997 2303900,000000
NVS 2021-04-14 86,459999 86,889999 86,459999 86,750000 1701500,000000
NVS 2021-04-13 86,190002 86,919998 86,180000 86,610001 1848800,000000
NVS 2021-04-12 87,220001 87,650002 87,129997 87,339996 1222800,000000
NVS 2021-04-09 87,160004 87,680000 87,160004 87,550003 1792500,000000
NVS 2021-04-08 86,730003 87,370003 86,680000 86,989998 2374000,000000
NVS 2021-04-07 86,379997 86,669998 86,120003 86,300003 2140500,000000
NVS 2021-04-06 86,910004 87,489998 85,980003 86,360001 3264100,000000
NVS 2021-04-05 86,360001 87,430000 86,260002 87,269997 1092400,000000
NVS 2021-04-01 85,660004 86,559998 85,519997 86,080002 1567100,000000
NVS 2021-03-31 85,669998 86,110001 85,440002 85,480003 2350000,000000
NVS 2021-03-30 86,830002 87,279999 86,309998 87,019997 1703000,000000
NVS 2021-03-29 87,320000 87,820000 87,230003 87,349998 1568300,000000
NVS 2021-03-26 86,809998 87,500000 86,680000 87,410004 1573100,000000
NVS 2021-03-25 86,970001 87,379997 86,410004 87,209999 2213500,000000
NVS 2021-03-24 85,989998 86,430000 85,699997 86,019997 1385000,000000
NVS 2021-03-23 86,209999 87,029999 86,070000 86,260002 1597800,000000
NVS 2021-03-22 85,519997 86,669998 85,459999 86,510002 1447300,000000
NVS 2021-03-19 85,620003 86,120003 85,360001 85,940002 1341500,000000
NVS 2021-03-18 85,160004 85,870003 85,110001 85,180000 1173500,000000
NVS 2021-03-17 85,150002 85,849998 84,690002 85,639999 1392200,000000
NVS 2021-03-16 85,410004 86,110001 85,400002 86,010002 1433500,000000
NVS 2021-03-15 84,339996 85,330002 83,769997 85,290001 2308000,000000
NVS 2021-03-12 83,889999 84,180000 83,669998 84,129997 1374700,000000
NVS 2021-03-11 84,680000 85,269997 84,349998 84,739998 1535000,000000
NVS 2021-03-10 84,510002 84,599998 83,949997 84,190002 1708300,000000
NVS 2021-03-09 83,849998 84,489998 83,540001 83,540001 2083900,000000
NVS 2021-03-08 83,989998 84,739998 83,620003 83,730003 1925400,000000
NVS 2021-03-05 83,360001 84,239998 82,290001 84,010002 2019500,000000
NVS 2021-03-04 84,610001 84,809998 82,639999 83,500000 2045600,000000
NVS 2021-03-03 88,000000 88,209999 86,910004 84,180000 1959200,000000
NVS 2021-03-02 88,080002 88,839996 88,070000 84,769997 2135600,000000
NVS 2021-03-01 86,550003 87,489998 86,510002 84,080002 1639900,000000
NVS 2021-02-26 87,139999 87,209999 85,629997 82,599998 2230100,000000
NVS 2021-02-25 87,540001 87,669998 86,550003 83,360001 2113200,000000
NVS 2021-02-24 87,160004 87,730003 86,669998 84,059998 2571200,000000
NVS 2021-02-23 86,889999 87,129997 86,440002 83,160004 2119200,000000
NVS 2021-02-22 88,209999 88,470001 87,879997 84,519997 1566000,000000
NVS 2021-02-19 89,019997 89,070000 88,360001 85,000000 1810100,000000
NVS 2021-02-18 89,580002 89,699997 89,059998 85,940002 1789000,000000
NVS 2021-02-17 90,459999 90,730003 89,500000 86,610001 2253900,000000
NVS 2021-02-16 92,349998 92,360001 91,309998 87,930000 1523100,000000
NVS 2021-02-12 91,400002 92,330002 91,330002 88,480003 1605000,000000
NVS 2021-02-11 92,220001 92,250000 91,589996 88,629997 1826400,000000
NVS 2021-02-10 92,000000 92,320000 91,260002 87,940002 1807600,000000
NVS 2021-02-09 91,000000 91,860001 90,879997 88,050003 2548700,000000
NVS 2021-02-08 91,419998 91,489998 90,440002 87,489998 1957600,000000
NVS 2021-02-05 90,580002 90,800003 90,220001 87,040001 1567400,000000
NVS 2021-02-04 90,339996 90,709999 89,809998 87,129997 1986700,000000
NVS 2021-02-03 89,349998 89,800003 89,010002 85,889999 2479800,000000
NVS 2021-02-02 90,470001 90,480003 89,599998 86,160004 1872600,000000
NVS 2021-02-01 90,720001 90,739998 89,489998 86,300003 2165000,000000
NVS 2021-01-29 91,250000 91,639999 89,470001 86,980003 3008200,000000
NVS 2021-01-28 93,820000 94,519997 92,790001 89,260002 1957900,000000
NVS 2021-01-27 94,760002 94,879997 92,860001 89,320000 5090400,000000
NVS 2021-01-26 94,339996 95,940002 93,910004 92,239998 4486000,000000
NVS 2021-01-25 97,190002 98,519997 96,739998 94,669998 3088800,000000
NVS 2021-01-22 96,940002 97,519997 96,550003 93,160004 2545100,000000
NVS 2021-01-21 96,879997 96,959999 96,389999 93,139999 1072200,000000
NVS 2021-01-20 96,800003 97,099998 96,529999 93,180000 1780200,000000
NVS 2021-01-19 96,379997 96,879997 95,849998 92,959999 2280800,000000
NVS 2021-01-15 95,610001 96,540001 95,419998 91,940002 2409600,000000
NVS 2021-01-14 94,059998 95,220001 93,839996 90,970001 1966800,000000
NVS 2021-01-13 93,519997 94,080002 93,309998 89,709999 2659800,000000
NVS 2021-01-12 93,779999 93,970001 93,000000 90,230003 2098700,000000
NVS 2021-01-11 93,669998 94,570000 93,500000 90,750000 1668600,000000
NVS 2021-01-08 93,959999 94,209999 93,480003 90,410004 1595600,000000
NVS 2021-01-07 93,290001 93,690002 92,739998 89,800003 1572700,000000
NVS 2021-01-06 93,260002 94,510002 93,239998 89,900002 1251700,000000
NVS 2021-01-05 94,589996 94,889999 93,709999 90,959999 1581300,000000
NVS 2021-01-04 95,010002 95,110001 93,730003 90,730003 1467600,000000
NVS 2020-12-31 94,180000 94,529999 93,360001 90,790001 913300,000000
NVS 2020-12-30 94,129997 95,040001 93,970001 90,720001 1889600,000000
NVS 2020-12-29 92,860001 93,680000 92,750000 89,750000 2411500,000000
NVS 2020-12-28 90,790001 91,320000 90,139999 87,680000 2449800,000000
NVS 2020-12-24 88,529999 88,720001 88,309998 85,129997 557300,000000
NVS 2020-12-23 88,720001 88,849998 88,139999 84,970001 966700,000000
NVS 2020-12-22 88,419998 88,449997 87,940002 84,779999 1427900,000000
NVS 2020-12-21 88,269997 88,720001 87,410004 85,050003 3298400,000000
NVS 2020-12-18 91,860001 91,910004 90,500000 87,400002 3210700,000000
NVS 2020-12-17 92,440002 92,699997 91,949997 88,430000 1675000,000000
NVS 2020-12-16 91,000000 91,260002 90,580002 87,459999 2159600,000000
NVS 2020-12-15 90,059998 90,239998 89,559998 86,500000 2136600,000000
NVS 2020-12-14 91,360001 92,199997 90,500000 87,059998 2339100,000000
NVS 2020-12-11 91,919998 92,669998 91,570000 89,050003 1908300,000000
NVS 2020-12-10 91,610001 92,180000 91,320000 88,139999 856600,000000
NVS 2020-12-09 91,860001 91,889999 91,150002 88,080002 1049300,000000
NVS 2020-12-08 90,010002 91,540001 90,000000 87,690002 1548000,000000
NVS 2020-12-07 91,489998 91,720001 91,279999 87,970001 841200,000000
NVS 2020-12-04 91,059998 91,620003 90,980003 88,089996 882600,000000
NVS 2020-12-03 90,820000 91,110001 90,110001 86,760002 1499100,000000
NVS 2020-12-02 91,430000 92,099998 91,269997 88,050003 1317600,000000
NVS 2020-12-01 89,300003 90,769997 89,300003 87,220001 4722400,000000
NVS 2020-11-30 89,879997 90,930000 89,739998 87,330002 4070300,000000
NVS 2020-11-27 89,160004 89,919998 88,790001 86,300003 1503200,000000
NVS 2020-11-25 89,019997 89,570000 88,889999 85,739998 2030300,000000
NVS 2020-11-24 87,760002 88,430000 87,730003 84,889999 2750000,000000
NVS 2020-11-23 87,150002 87,410004 86,940002 83,940002 2805800,000000
NVS 2020-11-20 87,019997 87,550003 86,959999 84,139999 2652000,000000
NVS 2020-11-19 86,360001 87,239998 86,080002 83,839996 2659300,000000
NVS 2020-11-18 86,650002 86,720001 85,720001 82,410004 3149400,000000
NVS 2020-11-17 86,949997 87,050003 86,370003 83,180000 1553100,000000
NVS 2020-11-16 86,290001 86,620003 86,120003 83,080002 1033000,000000
NVS 2020-11-13 85,720001 86,220001 85,589996 82,779999 1043400,000000
NVS 2020-11-12 86,430000 86,430000 85,400002 82,320000 1178000,000000
NVS 2020-11-11 85,940002 86,199997 85,400002 82,680000 1334300,000000
NVS 2020-11-10 84,769997 84,910004 84,169998 81,000000 1577900,000000
NVS 2020-11-09 85,180000 85,779999 83,910004 80,690002 2227000,000000
NVS 2020-11-06 84,680000 85,029999 84,379997 81,449997 2262300,000000
NVS 2020-11-05 84,470001 84,550003 83,769997 80,980003 1748000,000000
NVS 2020-11-04 83,440002 85,040001 83,430000 80,529999 3426000,000000
NVS 2020-11-03 81,430000 81,760002 81,019997 77,919998 1759000,000000
NVS 2020-11-02 79,209999 79,959999 78,610001 76,690002 2102900,000000
NVS 2020-10-30 77,709999 78,080002 77,040001 75,070000 1467800,000000
NVS 2020-10-29 77,660004 78,459999 77,059998 75,059998 1639100,000000
NVS 2020-10-28 79,389999 79,720001 78,309998 75,339996 1971500,000000
NVS 2020-10-27 81,989998 82,320000 80,800003 77,830002 4040400,000000
NVS 2020-10-26 84,099998 84,400002 83,500000 80,930000 1876400,000000
NVS 2020-10-23 84,629997 84,879997 84,120003 81,169998 810400,000000
NVS 2020-10-22 84,209999 84,669998 84,040001 81,150002 1303900,000000
NVS 2020-10-21 84,930000 85,209999 84,129997 80,889999 1520000,000000
NVS 2020-10-20 85,489998 86,070000 85,330002 82,379997 1795500,000000
NVS 2020-10-19 86,750000 86,879997 85,449997 82,480003 1294500,000000
NVS 2020-10-16 85,989998 87,000000 85,910004 82,860001 1181900,000000
NVS 2020-10-15 85,400002 85,860001 84,949997 82,099998 1156500,000000
NVS 2020-10-14 87,839996 87,919998 87,029999 84,059998 1428400,000000
NVS 2020-10-13 88,480003 88,540001 87,330002 84,059998 2478100,000000
NVS 2020-10-12 88,839996 88,910004 88,089996 84,830002 1122100,000000
NVS 2020-10-09 88,379997 88,699997 88,180000 84,980003 1441800,000000
NVS 2020-10-08 86,860001 87,589996 86,750000 84,160004 1210700,000000
NVS 2020-10-07 86,029999 86,269997 85,370003 82,620003 1572900,000000
NVS 2020-10-06 87,860001 87,919998 86,330002 83,110001 1436200,000000
NVS 2020-10-05 88,199997 88,489998 87,970001 84,860001 2488400,000000
NVS 2020-10-02 86,879997 87,809998 86,760002 84,139999 1708800,000000
NVS 2020-10-01 88,300003 88,320000 87,040001 83,930000 1965100,000000
NVS 2020-09-30 87,290001 87,470001 86,480003 83,610001 2676800,000000
NVS 2020-09-29 88,099998 88,099998 86,680000 83,680000 3839200,000000
NVS 2020-09-28 87,360001 87,739998 86,989998 83,690002 1011200,000000
NVS 2020-09-25 85,989998 87,239998 85,989998 83,750000 1034500,000000
NVS 2020-09-24 86,660004 86,930000 85,849998 82,970001 1580200,000000
NVS 2020-09-23 88,580002 88,690002 87,349998 84,080002 1548700,000000
NVS 2020-09-22 89,300003 89,500000 88,330002 85,489998 1674100,000000
NVS 2020-09-21 89,610001 89,709999 88,349998 86,050003 1770300,000000
NVS 2020-09-18 91,860001 91,860001 90,300003 87,430000 2275900,000000
NVS 2020-09-17 90,239998 90,989998 89,889999 87,459999 2154100,000000
NVS 2020-09-16 92,269997 92,269997 89,680000 86,379997 5933100,000000
NVS 2020-09-15 91,730003 91,970001 90,870003 87,489998 1049800,000000
NVS 2020-09-14 89,580002 90,519997 89,550003 86,559998 1172600,000000
NVS 2020-09-11 90,419998 90,680000 89,339996 86,410004 1860400,000000
NVS 2020-09-10 89,720001 89,870003 88,370003 85,099998 1655500,000000
NVS 2020-09-09 88,400002 89,120003 88,220001 84,820000 1360500,000000
NVS 2020-09-08 86,900002 87,900002 86,470001 83,959999 1635700,000000
NVS 2020-09-04 87,300003 87,480003 85,440002 83,339996 1529600,000000
NVS 2020-09-03 89,230003 89,230003 86,559998 83,739998 1840800,000000
NVS 2020-09-02 87,800003 88,949997 87,739998 85,430000 1639100,000000
NVS 2020-09-01 87,889999 87,889999 86,209999 83,519997 2986100,000000
NVS 2020-08-31 86,379997 86,949997 86,040001 82,739998 2320900,000000
NVS 2020-08-28 86,620003 86,680000 85,839996 83,260002 1436200,000000
NVS 2020-08-27 88,150002 88,230003 86,669998 83,639999 1372100,000000
NVS 2020-08-26 86,430000 87,059998 86,309998 83,669998 1358600,000000
NVS 2020-08-25 86,910004 86,930000 86,129997 83,110001 1431200,000000
NVS 2020-08-24 86,750000 86,989998 86,029999 83,050003 919900,000000
NVS 2020-08-21 86,230003 86,470001 85,860001 83,070000 896700,000000
NVS 2020-08-20 85,959999 87,320000 85,750000 83,779999 1992000,000000
NVS 2020-08-19 86,510002 86,599998 85,300003 82,169998 1676000,000000
NVS 2020-08-18 86,150002 86,320000 85,169998 82,330002 1602300,000000
NVS 2020-08-17 85,440002 87,110001 85,349998 82,769997 1573700,000000
NVS 2020-08-14 85,070000 85,110001 84,440002 81,379997 1935200,000000
NVS 2020-08-13 85,599998 85,839996 85,110001 82,080002 2656300,000000
NVS 2020-08-12 84,500000 85,239998 84,410004 81,650002 1882400,000000
NVS 2020-08-11 83,480003 83,610001 82,330002 79,250000 1645600,000000
NVS 2020-08-10 82,360001 82,629997 82,110001 79,209999 1251400,000000
NVS 2020-08-07 82,660004 83,029999 82,449997 79,709999 1289300,000000
NVS 2020-08-06 83,470001 83,750000 82,940002 80,190002 1415700,000000
NVS 2020-08-05 84,209999 84,370003 83,320000 80,199997 1067200,000000
NVS 2020-08-04 83,650002 84,419998 83,360001 80,900002 2115500,000000
NVS 2020-08-03 83,879997 84,620003 83,559998 80,419998 2409100,000000
NVS 2020-07-31 83,080002 84,070000
NVS 2020-07-30 83,080002 84,349998
NVS 2020-07-29 84,000000 84,739998
NVS 2020-07-28 84,370003 84,820000
NVS 2020-07-27 84,339996 84,860001
NVS 2020-07-24 84,769997 84,769997
NVS 2020-07-23 86,360001 86,449997
NVS 2020-07-22 86,800003 86,900002
NVS 2020-07-21 87,230003 87,309998
NVS 2020-07-20 88,660004 89,029999
NVS 2020-07-17 87,510002 88,360001
NVS 2020-07-16 87,120003 87,449997
NVS 2020-07-15 87,849998 88,519997
NVS 2020-07-14 86,150002 87,570000
NVS 2020-07-13 86,690002 87,379997
NVS 2020-07-10 87,169998 87,309998
NVS 2020-07-09 88,199997 88,440002
NVS 2020-07-08 87,699997 88,120003
NVS 2020-07-07 88,029999 88,500000
NVS 2020-07-06 88,400002 88,870003
NVS 2020-07-02 87,459999 88,070000
NVS 2020-07-01 87,470001 88,190002
NVS 2020-06-30 86,489998 87,650002
NVS 2020-06-29 88,019997 88,019997
NVS 2020-06-26 88,570000 88,779999
NVS 2020-06-25 88,790001 89,639999
NVS 2020-06-24 89,959999 90,540001
NVS 2020-06-23 90,860001 91,430000
NVS 2020-06-22 90,669998 90,709999
NVS 2020-06-19 90,870003 91,440002
NVS 2020-06-18 89,889999 90,419998
NVS 2020-06-17 89,190002 89,680000
NVS 2020-06-16 87,279999 87,449997
NVS 2020-06-15 85,400002 85,760002
NVS 2020-06-12 85,139999 85,339996
NVS 2020-06-11 87,559998 87,699997
NVS 2020-06-10 88,559998 88,709999
NVS 2020-06-09 88,019997 89,339996
NVS 2020-06-08 85,739998 86,209999
NVS 2020-06-05 85,669998 86,449997
NVS 2020-06-04 85,500000 86,339996
NVS 2020-06-03 85,550003 85,989998
NVS 2020-06-02 85,839996 86,459999
NVS 2020-06-01 87,120003 87,389999
OGZPY 2022-06-27 1,720000 1,100000
OGZPY 2022-06-24 1,720000 1,100000
OGZPY 2022-06-23 1,720000 1,100000
OGZPY 2022-06-22 1,720000 1,100000
OGZPY 2022-06-21 1,720000 1,100000
OGZPY 2022-06-17 1,720000 1,100000
OGZPY 2022-06-16 1,720000 1,100000
OGZPY 2022-06-15 1,720000 1,100000
OGZPY 2022-06-14 1,720000 1,100000
OGZPY 2022-06-13 1,720000 1,100000
OGZPY 2022-06-10 1,720000 1,100000
OGZPY 2022-06-09 1,720000 1,100000
OGZPY 2022-06-08 1,720000 1,100000
OGZPY 2022-06-07 1,720000 1,100000
OGZPY 2022-06-06 1,720000 1,100000
81,559998 78,970001 2341200,000000
83,040001 80,980003 1968900,000000
83,699997 81,150002 1407400,000000
84,010002 80,769997 1332400,000000
84,309998 81,440002 1445900,000000
83,809998 80,970001 1968400,000000
84,730003 81,620003 2617000,000000
85,930000 83,160004 2705200,000000
85,860001 82,699997 2579500,000000
87,540001 84,610001 1963500,000000
87,489998 84,769997 1242800,000000
86,839996 84,019997 886600,000000
87,379997 84,480003 1351000,000000
85,930000 84,099998 1546400,000000
85,959999 82,760002 1411000,000000
86,570000 83,650002 1194700,000000
86,910004 83,970001 1018800,000000
87,480003 84,720001 856500,000000
87,720001 84,410004 1002500,000000
88,260002 85,050003 1043300,000000
87,389999 84,190002 1101100,000000
87,040001 84,459999 1200800,000000
86,089996 83,970001 1500400,000000
87,010002 83,959999 1196000,000000
86,849998 83,739998 1876900,000000
88,309998 86,139999 1335600,000000
88,440002 85,370003 1271600,000000
90,459999 86,970001 1145100,000000
89,800003 87,120003 2214800,000000
90,599998 87,589996 2384600,000000
89,339996 86,199997 2227300,000000
88,970001 86,040001 4152100,000000
86,489998 83,410004 2498200,000000
84,769997 81,870003 1813600,000000
83,400002 81,099998 1852800,000000
84,290001 81,139999 1758400,000000
87,870003 84,610001 1631100,000000
87,769997 85,019997 2106600,000000
85,180000 82,360001 1956200,000000
85,500000 82,580002 1533300,000000
84,940002 81,839996 1801100,000000
85,419998 82,389999 1676700,000000
85,589996 83,120003 1665900,000000
86,089996 83,339996 1089700,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
1,100000 1,100000 790169,000000
OGZPY 2022-06-03 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-06-02 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-06-01 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-31 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-27 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-26 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-25 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-24 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-23 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-20 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-19 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-18 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-17 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-13 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-12 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-11 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-10 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-06 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-05 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-04 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-03 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-05-02 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-29 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-27 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-26 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-25 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-22 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-21 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-20 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-19 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-18 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-14 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-13 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-12 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-11 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-08 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-07 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-06 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-05 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-04 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-04-01 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-31 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-30 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-29 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-28 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-25 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-24 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-23 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-22 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-21 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-18 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-17 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-16 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-15 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-14 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-11 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-10 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-09 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-08 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-07 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-04 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-03 1,720000 1,100000 1,100000 1,100000 790169,000000
OGZPY 2022-03-02 2,700000 2,970000 2,000000 2,060000 7369146,000000
OGZPY 2022-03-01 2,200000 3,950000 2,140000 2,800000 10329530,000000
OGZPY 2022-02-28 2,800000 3,450000 2,660000 3,070000 20587322,000000
OGZPY 2022-02-25 5,510000 5,890000 5,020000 5,300000 4190059,000000
OGZPY 2022-02-24 4,180000 5,330000 4,050000 5,260000 8289269,000000
OGZPY 2022-02-23 6,630000 6,740000 6,250000 6,250000 2088752,000000
OGZPY 2022-02-22 6,950000 7,260000 6,760000 7,160000 3591657,000000
OGZPY 2022-02-18 8,130000 8,210000 7,970000 8,030000 972600,000000
OGZPY 2022-02-17 8,580000 8,620000 8,430000 8,450000 901354,000000
OGZPY 2022-02-16 8,850000 8,990000 8,850000 8,970000 359237,000000
OGZPY 2022-02-15 8,760000 8,880000 8,690000 8,850000 660978,000000
OGZPY 2022-02-14 8,440000 8,480000 8,200000 8,370000 525779,000000
OGZPY 2022-02-11 8,590000 8,610000 8,150000 8,220000 1382370,000000
OGZPY 2022-02-10 8,800000 8,930000 8,750000 8,800000 355983,000000
OGZPY 2022-02-09 8,960000 9,000000 8,920000 8,930000 742155,000000
OGZPY 2022-02-08 8,730000 8,830000 8,720000 8,800000 783890,000000
OGZPY 2022-02-07 8,460000 8,520000 8,430000 8,500000 572132,000000
OGZPY 2022-02-04 8,470000 8,600000 8,410000 8,570000 338844,000000
OGZPY 2022-02-03 8,500000 8,530000 8,370000 8,440000 622984,000000
OGZPY 2022-02-02 8,670000 8,720000 8,600000 8,710000 609325,000000
OGZPY 2022-02-01 8,610000 8,630000 8,450000 8,600000 580798,000000
OGZPY 2022-01-31 8,600000 8,670000 8,560000 8,650000 679081,000000
OGZPY 2022-01-28 8,530000 8,540000 8,390000 8,450000 523313,000000
OGZPY 2022-01-27 8,300000 8,390000 8,210000 8,270000 1095779,000000
OGZPY 2022-01-26 7,710000 7,720000 7,500000 7,510000 623385,000000
OGZPY 2022-01-25 7,420000 7,720000 7,300000 7,700000 1050054,000000
OGZPY 2022-01-24 7,290000 7,490000 7,170000 7,460000 1408170,000000
OGZPY 2022-01-21 8,130000 8,170000 7,930000 7,950000 1198047,000000
OGZPY 2022-01-20 8,180000 8,320000 8,010000 8,010000 743889,000000
OGZPY 2022-01-19 8,300000 8,350000 8,210000 8,290000 672708,000000
OGZPY 2022-01-18 7,850000 7,990000 7,710000 7,810000 1719337,000000
OGZPY 2022-01-14 8,570000 8,770000 8,550000 8,750000 627470,000000
OGZPY 2022-01-13 8,890000 8,920000 8,700000 8,770000 799130,000000
OGZPY 2022-01-12 9,280000 9,300000 9,180000 9,250000 193804,000000
OGZPY 2022-01-11 9,140000 9,210000 9,060000 9,190000 181042,000000
OGZPY 2022-01-10 9,050000 9,150000 9,010000 9,130000 198761,000000
OGZPY 2022-01-07 9,100000 9,200000 9,100000 9,130000 384302,000000
OGZPY 2022-01-06 8,870000 9,050000 8,840000 9,000000 292707,000000
OGZPY 2022-01-05 9,080000 9,110000 8,630000 8,730000 639205,000000
OGZPY 2022-01-04 9,320000 9,340000 9,270000 9,310000 330534,000000
OGZPY 2022-01-03 9,350000 9,430000 9,300000 9,420000 310802,000000
OGZPY 2021-12-31 9,040000 9,290000 9,040000 9,190000 147251,000000
OGZPY 2021-12-30 9,090000 9,140000 9,050000 9,110000 305879,000000
OGZPY 2021-12-29 9,100000 9,140000 9,050000 9,140000 203729,000000
OGZPY 2021-12-28 9,330000 9,330000 9,240000 9,290000 356093,000000
OGZPY 2021-12-27 9,260000 9,300000 9,210000 9,300000 346355,000000
OGZPY 2021-12-23 9,240000 9,310000 9,190000 9,260000 299548,000000
OGZPY 2021-12-22 9,320000 9,420000 9,280000 9,290000 439023,000000
OGZPY 2021-12-21 8,870000 9,140000 8,870000 9,090000 576433,000000
OGZPY 2021-12-20 8,670000 8,730000 8,630000 8,720000 334682,000000
OGZPY 2021-12-17 8,790000 8,830000 8,700000 8,780000 146290,000000
OGZPY 2021-12-16 8,910000 8,950000 8,810000 8,850000 234429,000000
OGZPY 2021-12-15 8,680000 8,780000 8,510000 8,740000 303307,000000
OGZPY 2021-12-14 8,530000 8,660000 8,490000 8,550000 245748,000000
OGZPY 2021-12-13 8,650000 8,720000 8,270000 8,320000 864099,000000
OGZPY 2021-12-10 9,010000 9,030000 8,910000 9,000000 230121,000000
OGZPY 2021-12-09 9,160000 9,170000 9,050000 9,090000 234093,000000
OGZPY 2021-12-08 9,170000 9,230000 9,080000 9,190000 720120,000000
OGZPY 2021-12-07 9,000000 9,280000 8,980000 9,250000 935102,000000
OGZPY 2021-12-06 9,040000 9,090000 9,010000 9,060000 473433,000000
OGZPY 2021-12-03 9,430000 9,430000 9,230000 9,280000 434801,000000
OGZPY 2021-12-02 9,350000 9,480000 9,330000 9,460000 309954,000000
OGZPY 2021-12-01 9,320000 9,430000 9,170000 9,210000 599514,000000
OGZPY 2021-11-30 8,980000 9,060000 8,870000 8,950000 438649,000000
OGZPY 2021-11-29 9,190000 9,210000 8,980000 9,040000 365237,000000
OGZPY 2021-11-26 8,650000 8,690000 8,540000 8,620000 453326,000000
OGZPY 2021-11-24 8,870000 9,020000 8,850000 8,990000 926198,000000
OGZPY 2021-11-23 8,900000 9,130000 8,900000 9,130000 1125410,000000
OGZPY 2021-11-22 8,640000 8,670000 8,480000 8,480000 1061100,000000
OGZPY 2021-11-19 9,240000 9,250000 9,080000 9,140000 461204,000000
OGZPY 2021-11-18 9,590000 9,600000 9,310000 9,410000 425038,000000
OGZPY 2021-11-17 9,380000 9,630000 9,380000 9,610000 373572,000000
OGZPY 2021-11-16 9,150000 9,170000 9,080000 9,140000 373464,000000
OGZPY 2021-11-15 9,300000 9,360000 9,230000 9,320000 446667,000000
OGZPY 2021-11-12 9,240000 9,250000 9,100000 9,140000 786398,000000
OGZPY 2021-11-11 9,660000 9,720000 9,600000 9,640000 409527,000000
OGZPY 2021-11-10 9,820000 9,870000 9,640000 9,670000 280243,000000
OGZPY 2021-11-09 9,910000 9,910000 9,770000 9,830000 354136,000000
OGZPY 2021-11-08 9,820000 9,860000 9,790000 9,800000 232922,000000
OGZPY 2021-11-05 9,880000 9,880000 9,760000 9,790000 166737,000000
OGZPY 2021-11-04 9,770000 9,790000 9,690000 9,710000 179018,000000
OGZPY 2021-11-03 9,690000 9,720000 9,630000 9,720000 667716,000000
OGZPY 2021-11-02 9,790000 9,830000 9,750000 9,810000 234706,000000
OGZPY 2021-11-01 9,980000 10,030000 9,950000 9,990000 264604,000000
OGZPY 2021-10-29 9,760000 9,880000 9,700000 9,850000 534547,000000
OGZPY 2021-10-28 10,100000 10,100000 9,960000 10,030000 692717,000000
OGZPY 2021-10-27 10,330000 10,420000 10,240000 10,270000 455444,000000
OGZPY 2021-10-26 10,540000 10,550000 10,400000 10,450000 307575,000000
OGZPY 2021-10-25 10,350000 10,410000 10,310000 10,400000 339426,000000
OGZPY 2021-10-22 10,230000 10,270000 10,110000 10,160000 346402,000000
OGZPY 2021-10-21 10,280000 10,280000 10,110000 10,190000 402570,000000
OGZPY 2021-10-20 10,290000 10,410000 10,260000 10,400000 337922,000000
OGZPY 2021-10-19 10,280000 10,350000 10,260000 10,340000 341902,000000
OGZPY 2021-10-18 10,180000 10,240000 10,150000 10,210000 284099,000000
OGZPY 2021-10-15 10,280000 10,330000 10,270000 10,310000 280061,000000
OGZPY 2021-10-14 10,290000 10,290000 10,190000 10,240000 622907,000000
OGZPY 2021-10-13 9,850000 10,100000 9,790000 10,100000 937500,000000
OGZPY 2021-10-12 10,160000 10,170000 10,050000 10,100000 915828,000000
OGZPY 2021-10-11 10,250000 10,340000 10,240000 10,270000 796953,000000
OGZPY 2021-10-08 10,190000 10,230000 10,170000 10,200000 362734,000000
OGZPY 2021-10-07 10,270000 10,410000 10,200000 10,300000 1343303,000000
OGZPY 2021-10-06 10,490000 10,660000 10,220000 10,550000 1709289,000000
OGZPY 2021-10-05 10,590000 10,720000 10,580000 10,720000 2269714,000000
OGZPY 2021-10-04 10,130000 10,440000 10,110000 10,400000 1060156,000000
OGZPY 2021-10-01 9,940000 9,980000 9,900000 9,970000 565674,000000
OGZPY 2021-09-30 9,940000 9,980000 9,880000 9,940000 1000204,000000
OGZPY 2021-09-29 9,800000 9,890000 9,730000 9,860000 441923,000000
OGZPY 2021-09-28 9,850000 9,880000 9,750000 9,820000 790662,000000
OGZPY 2021-09-27 9,600000 9,770000 9,570000 9,760000 1090309,000000
OGZPY 2021-09-24 9,390000 9,440000 9,380000 9,420000 194279,000000
OGZPY 2021-09-23 9,390000 9,430000 9,370000 9,410000 339041,000000
OGZPY 2021-09-22 9,280000 9,340000 9,250000 9,290000 339869,000000
OGZPY 2021-09-21 9,090000 9,180000 9,020000 9,160000 776397,000000
OGZPY 2021-09-20 8,890000 8,920000 8,720000 8,830000 721963,000000
OGZPY 2021-09-17 9,160000 9,280000 9,130000 9,160000 404369,000000
OGZPY 2021-09-16 9,390000 9,410000 9,270000 9,310000 563682,000000
OGZPY 2021-09-15 9,380000 9,490000 9,370000 9,490000 635520,000000
OGZPY 2021-09-14 9,300000 9,330000 9,230000 9,260000 318830,000000
OGZPY 2021-09-13 9,070000 9,120000 9,030000 9,120000 579566,000000
OGZPY 2021-09-10 9,000000 9,000000 8,880000 8,880000 277893,000000
OGZPY 2021-09-09 8,910000 8,950000 8,870000 8,900000 869287,000000
OGZPY 2021-09-08 8,900000 8,920000 8,830000 8,900000 1603072,000000
OGZPY 2021-09-07 8,960000 8,980000 8,910000 8,940000 622130,000000
OGZPY 2021-09-03 8,660000 8,740000 8,640000 8,730000 518554,000000
OGZPY 2021-09-02 8,600000 8,630000 8,540000 8,550000 280017,000000
OGZPY 2021-09-01 8,470000 8,570000 8,470000 8,540000 560091,000000
OGZPY 2021-08-31 8,290000 8,320000 8,250000 8,300000 247536,000000
OGZPY 2021-08-30 8,210000 8,250000 8,160000 8,240000 709690,000000
OGZPY 2021-08-27 7,960000 8,100000 7,940000 8,090000 225735,000000
OGZPY 2021-08-26 7,900000 7,930000 7,870000 7,890000 162787,000000
OGZPY 2021-08-25 7,980000 8,020000 7,950000 7,980000 112116,000000
OGZPY 2021-08-24 8,040000 8,080000 8,020000 8,070000 94538,000000
OGZPY 2021-08-23 7,970000 8,020000 7,970000 8,000000 300690,000000
OGZPY 2021-08-20 7,760000 7,860000 7,730000 7,840000 179496,000000
OGZPY 2021-08-19 7,810000 7,900000 7,780000 7,880000 402407,000000
OGZPY 2021-08-18 8,080000 8,100000 8,030000 8,050000 203019,000000
OGZPY 2021-08-17 8,110000 8,140000 8,010000 8,050000 330194,000000
OGZPY 2021-08-16 8,000000 8,030000 7,990000 8,010000 327385,000000
OGZPY 2021-08-13 7,950000 7,980000 7,940000 7,980000 266670,000000
OGZPY 2021-08-12 7,930000 7,940000 7,900000 7,930000 59420,000000
OGZPY 2021-08-11 7,840000 7,890000 7,810000 7,880000 127411,000000
OGZPY 2021-08-10 7,770000 7,780000 7,750000 7,760000 232479,000000
OGZPY 2021-08-09 771,000000 7,810000 7,710000 7,770000 355845,000000
OGZPY 2021-08-06 7,690000 7,690000 7,650000 7,670000 95048,000000
OGZPY 2021-08-05 7,850000 7,870000 7,830000 7,830000 130172,000000
OGZPY 2021-08-04 7,850000 7,880000 7,820000 7,830000 105618,000000
OGZPY 2021-08-03 7,800000 7,850000 7,760000 7,840000 110084,000000
OGZPY 2021-08-02 7,890000 7,910000 7,800000 7,800000 140607,000000
OGZPY 2021-07-30 7,780000 7,820000 7,760000 7,800000 155745,000000
OGZPY 2021-07-29 7,770000 7,850000 7,760000 7,840000 227929,000000
OGZPY 2021-07-28 7,600000 7,660000 7,560000 7,660000 160353,000000
OGZPY 2021-07-27 7,520000 7,540000 7,480000 7,520000 66035,000000
OGZPY 2021-07-26 7,540000 7,600000 7,530000 7,590000 130587,000000
OGZPY 2021-07-23 7,620000 7,620000 7,530000 7,540000 114734,000000
OGZPY 2021-07-22 7,640000 7,670000 7,600000 7,650000 327789,000000
OGZPY 2021-07-21 7,640000 7,650000 7,600000 7,630000 25636,000000
OGZPY 2021-07-20 7,310000 7,420000 7,280000 7,410000 194913,000000
OGZPY 2021-07-19 7,370000 7,370000 7,280000 7,310000 452039,000000
OGZPY 2021-07-16 7,530000 7,540000 7,460000 7,470000 211336,000000
OGZPY 2021-07-15 7,500000 7,520000 7,480000 7,490000 261432,000000
OGZPY 2021-07-14 7,710000 7,710000 7,630000 7,900000 147281,000000
OGZPY 2021-07-13 7,870000 7,920000 7,840000 7,900000 163893,000000
OGZPY 2021-07-12 7,940000 7,970000 7,930000 7,940000 223390,000000
OGZPY 2021-07-09 7,900000 7,900000 7,860000 7,880000 164651,000000
OGZPY 2021-07-08 7,720000 7,760000 7,690000 7,750000 125843,000000
OGZPY 2021-07-07 7,900000 7,910000 7,820000 7,900000 345487,000000
OGZPY 2021-07-06 7,980000 7,980000 7,840000 7,890000 392942,000000
OGZPY 2021-07-02 7,730000 7,780000 7,720000 7,780000 140837,000000
OGZPY 2021-07-01 7,770000 7,800000 7,680000 7,720000 168637,000000
OGZPY 2021-06-30 7,630000 7,660000 7,610000 7,640000 165342,000000
OGZPY 2021-06-29 7,570000 7,580000 7,530000 7,570000 155334,000000
OGZPY 2021-06-28 7,640000 7,670000 7,600000 7,620000 918983,000000
OGZPY 2021-06-25 7,650000 7,650000 7,610000 7,640000 197936,000000
OGZPY 2021-06-24 7,630000 7,660000 7,610000 7,620000 170033,000000
OGZPY 2021-06-23 7,670000 7,680000 7,580000 7,580000 120987,000000
OGZPY 2021-06-22 7,460000 7,570000 7,460000 7,540000 455175,000000
OGZPY 2021-06-21 7,360000 7,410000 7,330000 7,410000 237216,000000
OGZPY 2021-06-18 7,410000 7,450000 7,400000 7,410000 173019,000000
OGZPY 2021-06-17 7,530000 7,540000 7,440000 7,470000 497401,000000
OGZPY 2021-06-16 7,550000 7,580000 7,410000 7,460000 763267,000000
OGZPY 2021-06-15 7,570000 7,610000 7,500000 7,540000 398737,000000
OGZPY 2021-06-14 7,690000 7,730000 7,680000 7,710000 164019,000000
OGZPY 2021-06-11 7,710000 7,720000 7,650000 7,670000 321035,000000
OGZPY 2021-06-10 7,670000 7,720000 7,620000 7,690000 532777,000000
OGZPY 2021-06-09 7,620000 7,630000 7,590000 7,610000 282529,000000
OGZPY 2021-06-08 7,540000 7,590000 7,520000 7,590000 202623,000000
OGZPY 2021-06-07 7,500000 7,540000 7,480000 7,530000 370500,000000
OGZPY 2021-06-04 7,500000 7,510000 7,450000 7,480000 1045107,000000
OGZPY 2021-06-03 7,330000 7,410000 7,310000 7,380000 554769,000000
OGZPY 2021-06-02 7,270000 7,380000 7,260000 7,380000 420725,000000
OGZPY 2021-06-01 7,140000 7,190000 7,140000 7,170000 241985,000000
OGZPY 2021-05-28 7,110000 7,150000 7,080000 7,140000 189520,000000
OGZPY 2021-05-27 7,110000 7,140000 7,090000 7,100000 368000,000000
OGZPY 2021-05-26 7,060000 7,110000 7,050000 7,110000 261300,000000
OGZPY 2021-05-25 7,050000 7,060000 7,010000 7,010000 320800,000000
OGZPY 2021-05-24 6,990000 7,050000 6,980000 7,030000 217800,000000
OGZPY 2021-05-21 7,010000 7,030000 6,970000 6,980000 238600,000000
OGZPY 2021-05-20 7,000000 7,020000 6,970000 7,010000 227800,000000
OGZPY 2021-05-19 6,960000 7,120000 6,910000 7,060000 636200,000000
OGZPY 2021-05-18 6,950000 7,230000 6,900000 7,190000 1289200,000000
OGZPY 2021-05-17 6,760000 6,870000 6,750000 6,860000 489700,000000
OGZPY 2021-05-14 6,720000 6,740000 6,670000 6,700000 169000,000000
OGZPY 2021-05-13 6,560000 6,650000 6,560000 6,630000 188400,000000
OGZPY 2021-05-12 6,500000 6,530000 6,450000 6,470000 207900,000000
OGZPY 2021-05-11 6,480000 6,530000 6,430000 6,520000 222200,000000
OGZPY 2021-05-10 6,530000 6,550000 6,460000 6,470000 246100,000000
OGZPY 2021-05-07 6,480000 6,530000 6,460000 6,530000 196600,000000
OGZPY 2021-05-06 6,400000 6,480000 6,390000 6,480000 350100,000000
OGZPY 2021-05-05 6,280000 6,330000 6,280000 6,310000 143500,000000
OGZPY 2021-05-04 6,170000 6,220000 6,160000 6,190000 262800,000000
OGZPY 2021-05-03 6,080000 6,170000 6,060000 6,160000 276200,000000
OGZPY 2021-04-30 6,070000 6,100000 6,060000 6,090000 157500,000000
OGZPY 2021-04-29 6,230000 6,230000 6,100000 6,140000 214100,000000
OGZPY 2021-04-28 6,170000 6,230000 6,160000 6,220000 200100,000000
OGZPY 2021-04-27 6,180000 6,190000 6,120000 6,170000 158900,000000
OGZPY 2021-04-26 6,200000 6,200000 6,170000 6,170000 126400,000000
OGZPY 2021-04-23 6,150000 6,160000 6,110000 6,160000 100300,000000
OGZPY 2021-04-22 6,050000 6,110000 6,010000 6,070000 312100,000000
OGZPY 2021-04-21 5,920000 5,990000 5,900000 5,990000 86200,000000
OGZPY 2021-04-20 5,980000 5,980000 5,920000 5,950000 242500,000000
OGZPY 2021-04-19 6,040000 6,050000 5,980000 6,000000 203200,000000
OGZPY 2021-04-16 6,130000 6,190000 6,100000 6,180000 228900,000000
OGZPY 2021-04-15 6,070000 6,170000 6,060000 6,140000 1786200,000000
OGZPY 2021-04-14 6,130000 6,230000 6,130000 6,140000 791000,000000
OGZPY 2021-04-13 5,730000 6,010000 5,730000 5,970000 1303900,000000
OGZPY 2021-04-12 5,720000 5,730000 5,680000 5,720000 273800,000000
OGZPY 2021-04-09 5,730000 5,730000 5,700000 5,720000 269600,000000
OGZPY 2021-04-08 5,810000 5,810000 5,780000 5,800000 216800,000000
OGZPY 2021-04-07 5,750000 5,820000 5,730000 5,790000 399400,000000
OGZPY 2021-04-06 5,780000 5,800000 5,730000 5,780000 771600,000000
OGZPY 2021-04-05 6,000000 6,000000 5,850000 5,890000 221600,000000
OGZPY 2021-04-01 6,000000 6,010000 5,860000 5,910000 647000,000000
OGZPY 2021-03-31 5,940000 6,020000 5,940000 6,000000 116400,000000
OGZPY 2021-03-30 5,950000 5,950000 5,900000 5,930000 235500,000000
OGZPY 2021-03-29 5,980000 6,040000 5,950000 6,010000 272400,000000
OGZPY 2021-03-26 5,900000 5,990000 5,900000 5,990000 162400,000000
OGZPY 2021-03-25 5,820000 5,890000 5,800000 5,890000 219000,000000
OGZPY 2021-03-24 5,810000 5,870000 5,800000 5,800000 491900,000000
OGZPY 2021-03-23 5,830000 5,860000 5,760000 5,800000 511500,000000
OGZPY 2021-03-22 5,930000 5,930000 5,870000 5,900000 796200,000000
OGZPY 2021-03-19 6,000000 6,060000 5,970000 6,010000 5563500,000000
OGZPY 2021-03-18 6,120000 6,150000 5,960000 5,990000 553200,000000
OGZPY 2021-03-17 6,220000 6,230000 6,090000 6,230000 340100,000000
OGZPY 2021-03-16 6,440000 6,460000 6,360000 6,400000 831600,000000
OGZPY 2021-03-15 6,470000 6,500000 6,420000 6,490000 281200,000000
OGZPY 2021-03-12 6,300000 6,400000 6,290000 6,350000 470300,000000
OGZPY 2021-03-11 6,240000 6,310000 6,230000 6,310000 318700,000000
OGZPY 2021-03-10 6,290000 6,290000 6,250000 6,250000 474400,000000
OGZPY 2021-03-09 6,270000 6,300000 6,250000 6,270000 2502700,000000
OGZPY 2021-03-08 6,120000 6,140000 6,010000 6,050000 477000,000000
OGZPY 2021-03-05 6,090000 6,100000 6,010000 6,100000 291500,000000
OGZPY 2021-03-04 6,040000 6,170000 5,890000 5,920000 479900,000000
OGZPY 2021-03-03 6,000000 6,030000 5,960000 5,970000 263400,000000
OGZPY 2021-03-02 6,020000 6,040000 5,980000 6,000000 206000,000000
OGZPY 2021-03-01 5,910000 5,980000 5,910000 5,930000 347700,000000
OGZPY 2021-02-26 5,850000 5,860000 5,760000 5,760000 2668800,000000
OGZPY 2021-02-25 6,040000 6,070000 5,910000 5,910000 388500,000000
OGZPY 2021-02-24 6,010000 6,040000 5,960000 6,040000 850700,000000
OGZPY 2021-02-23 6,010000 6,060000 5,940000 6,060000 571000,000000
OGZPY 2021-02-22 6,010000 6,070000 6,000000 6,040000 452700,000000
OGZPY 2021-02-19 6,050000 6,100000 6,040000 6,070000 193300,000000
OGZPY 2021-02-18 6,090000 6,100000 6,030000 6,070000 454800,000000
OGZPY 2021-02-17 6,150000 6,190000 6,090000 6,190000 443800,000000
OGZPY 2021-02-16 6,290000 6,300000 6,260000 6,280000 3532300,000000
OGZPY 2021-02-12 6,000000 6,150000 5,990000 6,120000 842500,000000
OGZPY 2021-02-11 6,020000 6,040000 5,980000 5,980000 569700,000000
OGZPY 2021-02-10 6,080000 6,090000 5,970000 6,010000 291400,000000
OGZPY 2021-02-09 6,140000 6,170000 6,050000 6,110000 1023100,000000
OGZPY 2021-02-08 6,060000 6,100000 6,040000 6,080000 654000,000000
OGZPY 2021-02-05 5,870000 5,920000 5,870000 5,910000 303400,000000
OGZPY 2021-02-04 5,800000 5,800000 5,700000 5,780000 173500,000000
OGZPY 2021-02-03 5,670000 5,720000 5,660000 5,720000 285300,000000
OGZPY 2021-02-02 5,760000 5,770000 5,590000 5,620000 502500,000000
OGZPY 2021-02-01 5,600000 5,610000 5,560000 5,600000 380200,000000
OGZPY 2021-01-29 5,630000 5,660000 5,560000 5,590000 459900,000000
OGZPY 2021-01-28 5,690000 5,720000 5,660000 5,700000 327700,000000
OGZPY 2021-01-27 5,710000 5,770000 5,660000 5,700000 250500,000000
OGZPY 2021-01-26 5,770000 5,800000 5,740000 5,760000 349600,000000
OGZPY 2021-01-25 5,650000 5,760000 5,640000 5,760000 409100,000000
OGZPY 2021-01-22 5,670000 5,750000 5,640000 5,680000 587300,000000
OGZPY 2021-01-21 5,900000 5,920000 5,830000 5,840000 1255900,000000
OGZPY 2021-01-20 6,080000 6,090000 6,040000 6,060000 541100,000000
OGZPY 2021-01-19 6,010000 6,050000 6,000000 6,020000 1354900,000000
OGZPY 2021-01-15 6,140000 6,170000 6,080000 6,080000 1057600,000000
OGZPY 2021-01-14 6,180000 6,220000 6,140000 6,200000 2007000,000000
OGZPY 2021-01-13 6,120000 6,160000 6,060000 6,090000 1208700,000000
OGZPY 2021-01-12 6,110000 6,180000 6,050000 6,180000 394600,000000
OGZPY 2021-01-11 6,000000 6,070000 5,980000 6,070000 480000,000000
OGZPY 2021-01-08 6,060000 6,080000 5,970000 6,040000 427600,000000
OGZPY 2021-01-07 5,900000 5,920000 5,870000 5,890000 246600,000000
OGZPY 2021-01-06 5,740000 5,810000 5,720000 5,760000 511900,000000
OGZPY 2021-01-05 5,660000 5,790000 5,640000 5,770000 288900,000000
OGZPY 2021-01-04 5,800000 5,830000 5,660000 5,690000 468100,000000
OGZPY 2020-12-31 5,600000 5,610000 5,510000 5,600000 111600,000000
OGZPY 2020-12-30 5,620000 5,670000 5,610000 5,670000 344700,000000
OGZPY 2020-12-29 5,620000 5,650000 5,550000 5,590000 1145300,000000
OGZPY 2020-12-28 5,520000 5,580000 5,510000 5,540000 369000,000000
OGZPY 2020-12-24 5,500000 5,520000 5,490000 5,520000 75400,000000
OGZPY 2020-12-23 5,600000 5,620000 5,450000 5,500000 370300,000000
OGZPY 2020-12-22 5,500000 5,550000 5,450000 5,460000 423100,000000
OGZPY 2020-12-21 5,350000 5,450000 5,340000 5,430000 695800,000000
OGZPY 2020-12-18 5,720000 5,810000 5,700000 5,780000 520500,000000
OGZPY 2020-12-17 5,830000 5,850000 5,790000 5,810000 402000,000000
OGZPY 2020-12-16 5,500000 5,580000 5,480000 5,570000 339100,000000
OGZPY 2020-12-15 5,410000 5,430000 5,360000 5,430000 505400,000000
OGZPY 2020-12-14 5,550000 5,560000 5,350000 5,360000 278400,000000
OGZPY 2020-12-11 5,410000 5,480000 5,400000 5,480000 915600,000000
OGZPY 2020-12-10 5,130000 5,270000 5,130000 5,250000 529400,000000
OGZPY 2020-12-09 5,170000 5,190000 5,070000 5,080000 241100,000000
OGZPY 2020-12-08 5,110000 5,160000 5,100000 5,100000 583000,000000
OGZPY 2020-12-07 5,130000 5,180000 5,120000 5,130000 505900,000000
OGZPY 2020-12-04 5,000000 5,070000 5,000000 5,060000 236700,000000
OGZPY 2020-12-03 4,930000 4,980000 4,900000 4,910000 383500,000000
OGZPY 2020-12-02 4,870000 4,940000 4,850000 4,940000 190500,000000
OGZPY 2020-12-01 4,860000 4,890000 4,810000 4,840000 2724300,000000
OGZPY 2020-11-30 4,720000 4,750000 4,660000 4,720000 931900,000000
OGZPY 2020-11-27 4,860000 4,870000 4,830000 4,850000 109000,000000
OGZPY 2020-11-25 4,920000 4,920000 4,880000 4,920000 243000,000000
OGZPY 2020-11-24 4,860000 4,920000 4,860000 4,920000 360000,000000
OGZPY 2020-11-23 4,830000 4,830000 4,740000 4,810000 355400,000000
OGZPY 2020-11-20 4,770000 4,770000 4,740000 4,770000 111500,000000
OGZPY 2020-11-19 4,750000 4,800000 4,740000 4,800000 264700,000000
OGZPY 2020-11-18 4,860000 4,870000 4,790000 4,790000 270400,000000
OGZPY 2020-11-17 4,710000 4,770000 4,700000 4,760000 336000,000000
OGZPY 2020-11-16 4,760000 4,820000 4,760000 4,820000 483600,000000
OGZPY 2020-11-13 4,540000 4,640000 4,540000 4,640000 293200,000000
OGZPY 2020-11-12 4,460000 4,500000 4,420000 4,440000 179300,000000
OGZPY 2020-11-11 4,470000 4,470000 4,400000 4,410000 365800,000000
OGZPY 2020-11-10 4,470000 4,490000 4,450000 4,490000 536400,000000
OGZPY 2020-11-09 4,440000 4,470000 4,400000 4,420000 570500,000000
OGZPY 2020-11-06 4,180000 4,220000 4,180000 4,210000 485700,000000
OGZPY 2020-11-05 4,220000 4,240000 4,200000 4,230000 264400,000000
OGZPY 2020-11-04 4,100000 4,220000 4,070000 4,180000 417700,000000
OGZPY 2020-11-03 3,990000 4,050000 3,990000 4,040000 988300,000000
OGZPY 2020-11-02 3,830000 3,900000 3,810000 3,880000 666900,000000
OGZPY 2020-10-30 3,880000 3,880000 3,830000 3,850000 656300,000000
OGZPY 2020-10-29 3,860000 3,960000 3,830000 3,950000 902500,000000
OGZPY 2020-10-28 3,920000 3,920000 3,860000 3,890000 1706500,000000
OGZPY 2020-10-27 4,140000 4,140000 4,060000 4,090000 461300,000000
OGZPY 2020-10-26 4,220000 4,230000 4,170000 4,190000 204500,000000
OGZPY 2020-10-23 4,260000 4,290000 4,260000 4,290000 166900,000000
OGZPY 2020-10-22 4,260000 4,290000 4,230000 4,270000 360800,000000
OGZPY 2020-10-21 4,230000 4,250000 4,210000 4,220000 220600,000000
OGZPY 2020-10-20 4,210000 4,270000 4,200000 4,250000 239000,000000
OGZPY 2020-10-19 4,170000 4,190000 4,150000 4,150000 313100,000000
OGZPY 2020-10-16 4,180000 4,190000 4,150000 4,160000 734100,000000
OGZPY 2020-10-15 4,210000 4,240000 4,190000 4,240000 306100,000000
OGZPY 2020-10-14 4,290000 4,290000 4,240000 4,260000 217900,000000
OGZPY 2020-10-13 4,310000 4,310000 4,240000 4,270000 364300,000000
OGZPY 2020-10-12 4,340000 4,350000 4,310000 4,350000 382800,000000
OGZPY 2020-10-09 4,310000 4,330000 4,290000 4,310000 297100,000000
OGZPY 2020-10-08 4,270000 4,280000 4,230000 4,280000 180400,000000
OGZPY 2020-10-07 4,240000 4,270000 4,220000 4,260000 300100,000000
OGZPY 2020-10-06 4,380000 4,400000 4,330000 4,350000 216700,000000
OGZPY 2020-10-05 4,270000 4,320000 4,260000 4,310000 859300,000000
OGZPY 2020-10-02 4,290000 4,300000 4,250000 4,280000 317700,000000
OGZPY 2020-10-01 4,360000 4,360000 4,290000 4,300000 431700,000000
OGZPY 2020-09-30 4,300000 4,380000 4,300000 4,360000 502200,000000
OGZPY 2020-09-29 4,410000 4,410000 4,260000 4,290000 1191500,000000
OGZPY 2020-09-28 4,310000 4,350000 4,290000 4,340000 475800,000000
OGZPY 2020-09-25 4,370000 4,410000 4,290000 4,390000 622400,000000
OGZPY 2020-09-24 4,560000 4,590000 4,440000 4,510000 553600,000000
OGZPY 2020-09-23 4,630000 4,630000 4,550000 4,570000 340100,000000
OGZPY 2020-09-22 4,720000 4,720000 4,630000 4,670000 1026100,000000
OGZPY 2020-09-21 4,600000 4,630000 4,550000 4,620000 590900,000000
OGZPY 2020-09-18 4,850000 4,850000 4,750000 4,750000 237300,000000
OGZPY 2020-09-17 4,830000 4,880000 4,820000 4,850000 130300,000000
OGZPY 2020-09-16 4,850000 4,880000 4,820000 4,860000 128400,000000
OGZPY 2020-09-15 4,830000 4,860000 4,800000 4,830000 302600,000000
OGZPY 2020-09-14 4,720000 4,740000 4,690000 4,700000 160000,000000
OGZPY 2020-09-11 4,710000 4,730000 4,670000 4,720000 163000,000000
OGZPY 2020-09-10 4,630000 4,640000 4,570000 4,580000 142000,000000
OGZPY 2020-09-09 4,550000 4,580000 4,540000 4,580000 310800,000000
OGZPY 2020-09-08 4,490000 4,550000 4,480000 4,510000 696100,000000
OGZPY 2020-09-04 4,710000 4,750000 4,670000 4,730000 257100,000000
OGZPY 2020-09-03 4,730000 4,770000 4,700000 4,730000 628300,000000
OGZPY 2020-09-02 4,950000 4,970000 4,770000 4,820000 594700,000000
OGZPY 2020-09-01 4,930000 5,000000 4,930000 4,960000 185800,000000
OGZPY 2020-08-31 4,860000 4,920000 4,840000 4,870000 350300,000000
OGZPY 2020-08-28 4,930000 4,930000 4,870000 4,910000 312000,000000
OGZPY 2020-08-27 4,910000 4,910000 4,860000 4,900000 247400,000000
OGZPY 2020-08-26 4,880000 4,950000 4,870000 4,930000 144100,000000
OGZPY 2020-08-25 4,960000 4,960000 4,900000 4,930000 265800,000000
OGZPY 2020-08-24 4,960000 5,000000 4,950000 4,960000 324800,000000
OGZPY 2020-08-21 4,910000 4,920000 4,890000 4,910000 375700,000000
OGZPY 2020-08-20 5,010000 5,030000 4,980000 5,030000 188800,000000
OGZPY 2020-08-19 5,190000 5,200000 5,120000 5,120000 269700,000000
OGZPY 2020-08-18 5,170000 5,200000 5,140000 5,170000 156500,000000
OGZPY 2020-08-17 5,180000 5,190000 5,120000 5,150000 186200,000000
OGZPY 2020-08-14 5,240000 5,270000 5,220000 5,270000 103500,000000
OGZPY 2020-08-13 5,200000 5,290000 5,200000 5,270000 135000,000000
OGZPY 2020-08-12 5,200000 5,240000 5,170000 5,220000 101800,000000
OGZPY 2020-08-11 5,220000 5,250000 5,160000 5,170000 177300,000000
OGZPY 2020-08-10 5,060000 5,100000 5,050000 5,070000 293700,000000
OGZPY 2020-08-07 5,050000 5,060000 5,020000 5,040000 162700,000000
OGZPY 2020-08-06 5,110000 5,150000 5,070000 5,110000 151800,000000
OGZPY 2020-08-05 5,110000 5,190000 5,110000 5,140000 360100,000000
OGZPY 2020-08-04 4,920000 4,970000 4,900000 4,950000 288400,000000
OGZPY 2020-08-03 4,920000 4,990000 4,920000 4,990000 284500,000000
OGZPY 2020-07-31 4,960000 4,970000 4,840000 4,900000 266700,000000
OGZPY 2020-07-30 4,960000 4,970000 4,880000 4,940000 337100,000000
OGZPY 2020-07-29 5,070000 5,080000 5,030000 5,060000 939700,000000
OGZPY 2020-07-28 5,050000 5,070000 5,040000 5,050000 287700,000000
OGZPY 2020-07-27 5,140000 5,140000 5,110000 5,130000 210400,000000
OGZPY 2020-07-24 5,140000 5,160000 5,120000 5,160000 81800,000000
OGZPY 2020-07-23 5,180000 5,220000 5,150000 5,150000 1760600,000000
OGZPY 2020-07-22 5,290000 5,290000 5,230000 5,240000 180900,000000
OGZPY 2020-07-21 5,250000 5,310000 5,250000 5,260000 365900,000000
OGZPY 2020-07-20 5,210000 5,250000 5,200000 5,250000 181300,000000
OGZPY 2020-07-17 5,120000 5,120000 5,080000 5,110000 140800,000000
OGZPY 2020-07-16 5,100000 5,140000 5,070000 5,110000 280600,000000
OGZPY 2020-07-15 5,130000 5,140000 5,060000 5,100000 1071800,000000
OGZPY 2020-07-14 5,370000 5,480000 5,360000 5,000000 751700,000000
OGZPY 2020-07-13 5,570000 5,570000 5,450000 5,010000 4942500,000000
OGZPY 2020-07-10 5,560000 5,630000 5,530000 5,140000 733600,000000
OGZPY 2020-07-09 5,610000 5,630000 5,530000 5,120000 148100,000000
OGZPY 2020-07-08 5,490000 5,590000 5,480000 5,130000 296200,000000
OGZPY 2020-07-07 5,520000 5,530000 5,480000 5,050000 446900,000000
OGZPY 2020-07-06 5,510000 5,540000 5,500000 5,100000 630700,000000
OGZPY 2020-07-02 5,480000 5,560000 5,460000 5,060000 595400,000000
OGZPY 2020-07-01 5,420000 5,470000 5,400000 5,030000 137600,000000
OGZPY 2020-06-30 5,440000 5,440000 5,380000 4,990000 499800,000000
OGZPY 2020-06-29 5,530000 5,590000 5,470000 5,110000 191600,000000
OGZPY 2020-06-26 5,540000 5,550000 5,420000 5,020000 315300,000000
OGZPY 2020-06-25 5,460000 5,520000 5,440000 5,060000 282200,000000
OGZPY 2020-06-24 5,530000 5,530000 5,450000 5,030000 525600,000000
OGZPY 2020-06-23 5,620000 5,660000 5,590000 5,140000 311300,000000
OGZPY 2020-06-22 5,520000 5,580000 5,500000 5,110000 164900,000000
OGZPY 2020-06-19 5,580000 5,590000 5,500000 5,110000 292000,000000
OGZPY 2020-06-18 5,480000 5,510000 5,450000 5,030000 258300,000000
OGZPY 2020-06-17 5,590000 5,610000 5,530000 5,100000 176900,000000
OGZPY 2020-06-16 5,690000 5,700000 5,590000 5,170000 257500,000000
OGZPY 2020-06-15 5,510000 5,570000 5,410000 5,090000 337400,000000
OGZPY 2020-06-12 5,570000 5,610000 5,510000 5,150000 269900,000000
OGZPY 2020-06-11 5,610000 5,620000 5,460000 5,040000 767200,000000
OGZPY 2020-06-10 5,860000 5,900000 5,760000 5,340000 296700,000000
OGZPY 2020-06-09 5,850000 5,940000 5,830000 5,450000 549000,000000
OGZPY 2020-06-08 5,970000 5,990000 5,880000 5,450000 933500,000000
OGZPY 2020-06-05 5,870000 5,940000 5,850000 5,380000 523100,000000
OGZPY 2020-06-04 5,770000 5,800000 5,700000 5,270000 706200,000000
OGZPY 2020-06-03 5,880000 6,050000 5,880000 5,570000 271300,000000
OGZPY 2020-06-02 5,740000 5,830000 5,730000 5,350000 295700,000000
OGZPY 2020-06-01 5,630000 5,720000 5,600000 5,250000 648300,000000
ORAN 2022-06-27 11,750000 11,820000 11,720000 11,760000 666567,000000
ORAN 2022-06-24 11,720000 11,790000 11,680000 11,790000 577084,000000
ORAN 2022-06-23 11,670000 11,680000 11,545000 11,640000 644773,000000
ORAN 2022-06-22 11,620000 11,770000 11,600000 11,630000 926493,000000
ORAN 2022-06-21 11,530000 11,555000 11,470000 11,540000 676836,000000
ORAN 2022-06-17 11,460000 11,490000 11,340000 11,370000 778244,000000
ORAN 2022-06-16 11,280000 11,470000 11,280000 11,430000 987151,000000
ORAN 2022-06-15 11,320000 11,390000 11,200000 11,360000 853600,000000
ORAN 2022-06-14 11,330000 11,370000 11,162500 11,210000 1067690,000000
ORAN 2022-06-13 11,310000 11,370000 11,250000 11,260000 1150822,000000
ORAN 2022-06-10 11,210000 11,375000 11,160000 11,310000 940445,000000
ORAN 2022-06-09 11,580000 11,615000 11,465000 11,480000 448770,000000
ORAN 2022-06-08 11,650000 11,650000 11,520000 11,520000 550343,000000
ORAN 2022-06-07 11,810000 11,910000 11,790000 11,880000 527726,000000
ORAN 2022-06-06 11,850000 11,930000 11,830000 11,920000 700483,000000
ORAN 2022-06-03 11,940000 11,950000 11,880000 11,900000 792854,000000
ORAN 2022-06-02 12,360000 12,410000 12,270000 12,410000 644261,000000
ORAN 2022-06-01 12,480000 12,480000 12,320000 12,430000 548166,000000
ORAN 2022-05-31 12,430000 12,500000 12,360000 12,490000 442997,000000
ORAN 2022-05-27 12,560000 12,600000 12,470000 12,480000 411809,000000
ORAN 2022-05-26 12,570000 12,650000 12,550000 12,600000 598974,000000
ORAN 2022-05-25 12,550000 12,560000 12,480000 12,550000 389165,000000
ORAN 2022-05-24 12,550000 12,560000 12,480000 12,490000 216086,000000
ORAN 2022-05-23 12,330000 12,480000 12,340000 12,480000 641994,000000
ORAN 2022-05-20 12,200000 12,260000 12,120000 12,260000 616258,000000
ORAN 2022-05-19 12,120000 12,240000 12,110000 12,210000 433932,000000
ORAN 2022-05-18 12,250000 12,290000 12,140000 12,140000 465699,000000
ORAN 2022-05-17 12,260000 12,360000 12,240000 12,350000 406755,000000
ORAN 2022-05-13 12,070000 12,150000 12,040000 12,110000 625215,000000
ORAN 2022-05-12 12,230000 12,250000 11,990000 12,070000 822285,000000
ORAN 2022-05-11 12,260000 12,350000 12,110000 12,120000 856388,000000
ORAN 2022-05-10 12,330000 12,380000 12,240000 12,330000 706935,000000
ORAN 2022-05-09 12,170000 12,320000 12,150000 12,230000 873756,000000
ORAN 2022-05-06 12,170000 12,260000 12,100000 12,180000 745874,000000
ORAN 2022-05-05 12,220000 12,240000 12,080000 12,140000 620474,000000
ORAN 2022-05-04 12,100000 12,290000 12,050000 12,280000 668695,000000
ORAN 2022-05-03 12,000000 12,050000 11,970000 12,030000 501608,000000
ORAN 2022-05-02 11,850000 11,890000 11,740000 11,800000 801582,000000
ORAN 2022-04-29 11,940000 11,940000 11,750000 11,750000 665680,000000
ORAN 2022-04-27 11,920000 11,980000 11,870000 11,900000 610346,000000
ORAN 2022-04-26 12,050000 12,110000 11,900000 11,920000 557579,000000
ORAN 2022-04-25 12,010000 12,030000 11,870000 12,030000 687875,000000
ORAN 2022-04-22 12,060000 12,070000 11,950000 11,990000 576498,000000
ORAN 2022-04-21 12,150000 12,160000 11,920000 11,940000 509406,000000
ORAN 2022-04-20 12,100000 12,180000 12,080000 12,110000 624881,000000
ORAN 2022-04-19 12,130000 12,140000 12,070000 12,120000 343498,000000
ORAN 2022-04-18 12,230000 12,260000 12,130000 12,180000 311317,000000
ORAN 2022-04-14 12,170000 12,250000 12,140000 12,240000 530210,000000
ORAN 2022-04-13 12,120000 12,190000 12,090000 12,190000 501170,000000
ORAN 2022-04-12 12,060000 12,110000 11,990000 12,030000 782802,000000
ORAN 2022-04-11 12,080000 12,160000 12,040000 12,070000 531976,000000
ORAN 2022-04-08 11,930000 12,060000 11,930000 11,990000 460674,000000
ORAN 2022-04-07 11,960000 11,970000 11,820000 11,910000 403627,000000
ORAN 2022-04-06 11,760000 11,900000 11,710000 11,860000 568465,000000
ORAN 2022-04-05 11,640000 11,720000 11,630000 11,660000 545989,000000
ORAN 2022-04-04 11,740000 11,840000 11,730000 11,800000 707116,000000
ORAN 2022-04-01 11,960000 11,990000 11,860000 11,990000 729682,000000
ORAN 2022-03-31 11,840000 11,920000 11,820000 11,820000 593652,000000
ORAN 2022-03-30 11,910000 11,990000 11,850000 11,980000 432889,000000
ORAN 2022-03-29 11,980000 12,010000 11,900000 11,970000 412578,000000
ORAN 2022-03-28 11,920000 11,990000 11,870000 11,950000 510639,000000
ORAN 2022-03-25 11,790000 11,900000 11,790000 11,890000 604372,000000
ORAN 2022-03-24 11,750000 11,810000 11,730000 11,800000 364624,000000
ORAN 2022-03-23 11,670000 11,750000 11,660000 11,700000 438251,000000
ORAN 2022-03-22 11,790000 11,850000 11,750000 11,810000 431983,000000
ORAN 2022-03-21 11,770000 11,790000 11,690000 11,730000 567527,000000
ORAN 2022-03-18 11,600000 11,660000 11,550000 11,640000 599229,000000
ORAN 2022-03-17 11,760000 11,870000 11,720000 11,840000 561144,000000
ORAN 2022-03-16 11,670000 11,780000 11,530000 11,680000 1337458,000000
ORAN 2022-03-15 11,640000 11,740000 11,610000 11,690000 724264,000000
ORAN 2022-03-14 11,570000 11,670000 11,530000 11,570000 609007,000000
ORAN 2022-03-11 11,570000 11,610000 11,370000 11,380000 847384,000000
ORAN 2022-03-10 11,550000 11,670000 11,550000 11,590000 612622,000000
ORAN 2022-03-09 11,500000 11,670000 11,480000 11,590000 1634937,000000
ORAN 2022-03-08 11,260000 11,450000 11,130000 11,260000 1620985,000000
ORAN 2022-03-07 11,180000 11,200000 11,010000 11,020000 1646029,000000
ORAN 2022-03-04 11,370000 11,420000 11,270000 11,360000 1085221,000000
ORAN 2022-03-03 11,830000 11,900000 11,750000 11,820000 1029292,000000
ORAN 2022-03-02 11,830000 12,040000 11,830000 12,010000 1074890,000000
ORAN 2022-03-01 11,990000 12,080000 11,890000 11,920000 1064211,000000
ORAN 2022-02-28 12,040000 12,160000 12,010000 12,080000 890287,000000
ORAN 2022-02-25 12,170000 12,310000 12,170000 12,300000 1047595,000000
ORAN 2022-02-24 11,950000 12,070000 11,790000 12,050000 1746100,000000
ORAN 2022-02-23 12,530000 12,560000 12,350000 12,380000 816305,000000
ORAN 2022-02-22 12,340000 12,420000 12,320000 12,390000 726354,000000
ORAN 2022-02-18 12,360000 12,460000 12,360000 12,460000 525430,000000
ORAN 2022-02-17 12,350000 12,410000 12,270000 12,380000 570209,000000
ORAN 2022-02-16 12,320000 12,390000 12,230000 12,340000 1098612,000000
ORAN 2022-02-15 12,330000 12,400000 12,300000 12,320000 452327,000000
ORAN 2022-02-14 12,170000 12,270000 12,110000 12,260000 781467,000000
ORAN 2022-02-11 12,320000 12,420000 12,240000 12,260000 931717,000000
ORAN 2022-02-10 12,370000 12,450000 12,360000 12,380000 751270,000000
ORAN 2022-02-09 12,350000 12,430000 12,330000 12,370000 692224,000000
ORAN 2022-02-08 12,310000 12,370000 12,230000 12,280000 822323,000000
ORAN 2022-02-07 11,940000 12,050000 11,920000 12,030000 708241,000000
ORAN 2022-02-04 11,890000 12,010000 11,840000 12,000000 826859,000000
ORAN 2022-02-03 11,880000 11,980000 11,830000 11,950000 1289988,000000
ORAN 2022-02-02 11,700000 11,740000 11,660000 11,710000 805026,000000
ORAN 2022-02-01 11,550000 11,530000 11,440000 11,530000 1075259,000000
ORAN 2022-01-31 11,550000 11,690000 11,510000 11,690000 1288835,000000
ORAN 2022-01-28 11,530000 11,710000 11,520000 11,710000 1886358,000000
ORAN 2022-01-27 11,570000 11,600000 11,390000 11,470000 1165409,000000
ORAN 2022-01-26 11,500000 11,510000 11,320000 11,360000 802905,000000
ORAN 2022-01-25 11,460000 11,540000 11,380000 11,480000 2062995,000000
ORAN 2022-01-24 11,350000 11,390000 11,190000 11,360000 1592575,000000
ORAN 2022-01-21 11,150000 11,220000 11,120000 11,160000 948666,000000
ORAN 2022-01-20 11,290000 11,300000 11,160000 11,160000 671681,000000
ORAN 2022-01-19 11,280000 11,350000 11,240000 11,330000 916284,000000
ORAN 2022-01-18 11,270000 11,320000 11,240000 11,300000 1114568,000000
ORAN 2022-01-14 11,350000 11,410000 11,350000 11,410000 922568,000000
ORAN 2022-01-13 11,290000 11,340000 11,270000 11,310000 812056,000000
ORAN 2022-01-12 11,090000 11,190000 11,080000 11,180000 474295,000000
ORAN 2022-01-11 10,980000 11,070000 10,940000 11,070000 677910,000000
ORAN 2022-01-10 10,910000 10,960000 10,880000 10,930000 1076429,000000
ORAN 2022-01-07 10,700000 10,770000 10,670000 10,740000 691486,000000
ORAN 2022-01-06 10,670000 10,690000 10,600000 10,660000 907541,000000
ORAN 2022-01-05 10,720000 10,750000 10,590000 10,600000 704226,000000
ORAN 2022-01-04 10,690000 10,770000 10,680000 10,690000 798801,000000
ORAN 2022-01-03 10,690000 10,700000 10,620000 10,680000 934357,000000
ORAN 2021-12-31 10,560000 10,590000 10,490000 10,550000 1454221,000000
ORAN 2021-12-30 10,670000 10,690000 10,620000 10,650000 739517,000000
ORAN 2021-12-29 10,660000 10,700000 10,660000 10,660000 690684,000000
ORAN 2021-12-28 10,650000 10,680000 10,620000 10,650000 811647,000000
ORAN 2021-12-27 10,590000 10,650000 10,570000 10,630000 828174,000000
ORAN 2021-12-23 10,600000 10,640000 10,550000 10,550000 1422342,000000
ORAN 2021-12-22 10,510000 10,620000 10,500000 10,620000 1450697,000000
ORAN 2021-12-21 10,450000 10,540000 10,430000 10,530000 4202060,000000
ORAN 2021-12-20 10,340000 10,430000 10,310000 10,410000 1870102,000000
ORAN 2021-12-17 10,430000 10,470000 10,410000 10,440000 1396704,000000
ORAN 2021-12-16 10,330000 10,400000 10,330000 10,380000 954627,000000
ORAN 2021-12-15 10,280000 10,320000 10,220000 10,290000 1506516,000000
ORAN 2021-12-14 10,290000 10,370000 10,300000 10,310000 1766314,000000
ORAN 2021-12-13 10,090000 10,210000 10,060000 10,210000 1513775,000000
ORAN 2021-12-10 10,000000 10,070000 9,980000 10,040000 1305971,000000
ORAN 2021-12-09 10,020000 10,020000 9,850000 9,910000 1647634,000000
ORAN 2021-12-08 10,360000 10,400000 10,340000 10,360000 1138932,000000
ORAN 2021-12-07 10,430000 10,440000 10,310000 10,320000 1049895,000000
ORAN 2021-12-06 10,370000 10,470000 10,320000 10,360000 1445359,000000
ORAN 2021-12-03 10,300000 10,330000 10,280000 10,330000 1493510,000000
ORAN 2021-12-02 10,500000 10,540000 10,450000 10,470000 1398402,000000
ORAN 2021-12-01 10,870000 10,890000 10,660000 10,660000 1156740,000000
ORAN 2021-11-30 10,790000 10,790000 10,630000 10,720000 1623118,000000
ORAN 2021-11-29 10,840000 10,860000 10,760000 10,790000 1204898,000000
ORAN 2021-11-26 10,890000 10,950000 10,850000 10,870000 1076413,000000
ORAN 2021-11-24 11,100000 11,160000 11,060000 11,090000 538558,000000
ORAN 2021-11-23 11,120000 11,210000 11,100000 11,200000 802541,000000
ORAN 2021-11-22 11,010000 11,120000 10,980000 11,050000 673323,000000
ORAN 2021-11-19 10,970000 10,970000 10,870000 10,900000 2391886,000000
ORAN 2021-11-18 11,130000 11,190000 11,090000 11,110000 1428073,000000
ORAN 2021-11-17 11,060000 11,090000 11,030000 11,060000 1172547,000000
ORAN 2021-11-16 11,240000 11,250000 11,100000 11,110000 687729,000000
ORAN 2021-11-15 11,290000 11,300000 11,220000 11,220000 459172,000000
ORAN 2021-11-12 11,290000 11,300000 11,270000 11,290000 882053,000000
ORAN 2021-11-11 11,310000 11,350000 11,280000 11,310000 1250350,000000
ORAN 2021-11-10 11,380000 11,410000 11,300000 11,300000 545441,000000
ORAN 2021-11-09 11,230000 11,280000 11,190000 11,270000 1371617,000000
ORAN 2021-11-08 11,160000 11,170000 11,130000 11,150000 447342,000000
ORAN 2021-11-05 11,070000 11,170000 11,070000 11,140000 1020996,000000
ORAN 2021-11-04 11,000000 11,000000 10,930000 10,990000 730594,000000
ORAN 2021-11-03 11,010000 11,130000 11,000000 11,090000 898682,000000
ORAN 2021-11-02 11,100000 11,100000 11,020000 11,070000 635740,000000
ORAN 2021-11-01 11,090000 11,130000 11,070000 11,110000 1085192,000000
ORAN 2021-10-29 10,940000 10,970000 10,900000 10,910000 444908,000000
ORAN 2021-10-28 11,030000 11,060000 10,980000 11,060000 726889,000000
ORAN 2021-10-27 11,030000 11,070000 10,980000 11,020000 835077,000000
ORAN 2021-10-26 10,880000 11,020000 10,820000 10,970000 1297899,000000
ORAN 2021-10-25 11,180000 11,180000 11,130000 11,150000 596631,000000
ORAN 2021-10-22 11,280000 11,330000 11,240000 11,280000 532578,000000
ORAN 2021-10-21 11,240000 11,280000 11,190000 11,190000 610474,000000
ORAN 2021-10-20 11,100000 11,190000 11,090000 11,170000 538931,000000
ORAN 2021-10-19 10,980000 11,030000 10,980000 10,990000 522547,000000
ORAN 2021-10-18 11,030000 11,050000 10,970000 11,040000 559950,000000
ORAN 2021-10-15 11,070000 11,140000 11,050000 11,080000 490825,000000
ORAN 2021-10-14 11,020000 11,050000 10,990000 11,020000 579693,000000
ORAN 2021-10-13 10,900000 10,950000 10,860000 10,950000 484257,000000
ORAN 2021-10-12 10,900000 10,930000 10,850000 10,900000 455340,000000
ORAN 2021-10-11 10,950000 10,970000 10,900000 10,910000 521945,000000
ORAN 2021-10-08 10,960000 10,990000 10,930000 10,950000 381736,000000
ORAN 2021-10-07 10,980000 11,010000 10,900000 10,910000 645825,000000
ORAN 2021-10-06 10,860000 10,880000 10,780000 10,880000 661358,000000
ORAN 2021-10-05 10,960000 10,970000 10,900000 10,910000 862701,000000
ORAN 2021-10-04 10,840000 10,960000 10,840000 10,930000 1057651,000000
ORAN 2021-10-01 10,800000 10,820000 10,730000 10,780000 1054027,000000
ORAN 2021-09-30 10,860000 10,870000 10,790000 10,830000 977031,000000
ORAN 2021-09-29 10,940000 10,970000 10,880000 10,900000 1827079,000000
ORAN 2021-09-28 11,100000 11,100000 11,000000 11,000000 494294,000000
ORAN 2021-09-27 11,110000 11,140000 11,070000 11,100000 538559,000000
ORAN 2021-09-24 10,950000 10,980000 10,940000 10,950000 590405,000000
ORAN 2021-09-23 11,000000 11,010000 10,970000 10,990000 627728,000000
ORAN 2021-09-22 11,020000 11,060000 10,970000 10,990000 774893,000000
ORAN 2021-09-21 10,950000 10,980000 10,890000 10,900000 627247,000000
ORAN 2021-09-20 10,860000 10,910000 10,820000 10,910000 998750,000000
ORAN 2021-09-17 11,110000 11,120000 10,990000 11,010000 1014095,000000
ORAN 2021-09-16 11,040000 11,040000 10,970000 11,020000 1105969,000000
ORAN 2021-09-15 11,110000 11,140000 11,060000 11,110000 562248,000000
ORAN 2021-09-14 11,180000 11,190000 11,080000 11,100000 572756,000000
ORAN 2021-09-13 11,100000 11,170000 11,100000 11,130000 501758,000000
ORAN 2021-09-10 11,100000 11,110000 11,030000 11,030000 657703,000000
ORAN 2021-09-09 11,200000 11,240000 11,170000 11,170000 606527,000000
ORAN 2021-09-08 11,250000 11,300000 11,250000 11,270000 516403,000000
ORAN 2021-09-07 11,300000 11,310000 11,250000 11,290000 575608,000000
ORAN 2021-09-03 11,350000 11,380000 11,300000 11,360000 579316,000000
ORAN 2021-09-02 11,410000 11,430000 11,390000 11,400000 453623,000000
ORAN 2021-09-01 11,500000 11,530000 11,430000 11,480000 478176,000000
ORAN 2021-08-31 11,350000 11,390000 11,320000 11,370000 511910,000000
ORAN 2021-08-30 11,410000 11,490000 11,380000 11,490000 412774,000000
ORAN 2021-08-27 11,380000 11,480000 11,370000 11,470000 408664,000000
ORAN 2021-08-26 11,430000 11,460000 11,420000 11,450000 521237,000000
ORAN 2021-08-25 11,550000 11,550000 11,510000 11,530000 285604,000000
ORAN 2021-08-24 11,470000 11,540000 11,450000 11,490000 425639,000000
ORAN 2021-08-23 11,530000 11,570000 11,510000 11,520000 425834,000000
ORAN 2021-08-20 11,470000 11,540000 11,460000 11,530000 492563,000000
ORAN 2021-08-19 11,370000 11,470000 11,320000 11,360000 685541,000000
ORAN 2021-08-18 11,390000 11,430000 11,360000 11,360000 406702,000000
ORAN 2021-08-17 11,270000 11,350000 11,270000 11,330000 813954,000000
ORAN 2021-08-16 11,350000 11,460000 11,320000 11,430000 1543286,000000
ORAN 2021-08-13 11,340000 11,420000 11,300000 11,420000 565606,000000
ORAN 2021-08-12 11,350000 11,350000 11,270000 11,300000 426740,000000
ORAN 2021-08-11 11,280000 11,290000 11,230000 11,290000 613482,000000
ORAN 2021-08-10 11,160000 11,220000 11,150000 11,190000 1041760,000000
ORAN 2021-08-09 1124,000000 11,280000 11,230000 11,280000 988164,000000
ORAN 2021-08-06 11,200000 11,260000 11,200000 11,230000 609195,000000
ORAN 2021-08-05 11,250000 11,260000 11,220000 11,240000 486725,000000
ORAN 2021-08-04 11,330000 11,340000 11,240000 11,260000 396659,000000
ORAN 2021-08-03 11,300000 11,350000 11,250000 11,350000 636901,000000
ORAN 2021-08-02 11,240000 11,260000 11,200000 11,210000 520174,000000
ORAN 2021-07-30 11,200000 11,280000 11,140000 11,150000 843297,000000
ORAN 2021-07-29 11,120000 11,170000 11,000000 11,090000 1543674,000000
ORAN 2021-07-28 11,420000 11,490000 11,380000 11,490000 683598,000000
ORAN 2021-07-27 11,380000 11,500000 11,350000 11,470000 863799,000000
ORAN 2021-07-26 11,300000 11,430000 11,300000 11,430000 761596,000000
ORAN 2021-07-23 11,240000 11,270000 11,210000 11,250000 602414,000000
ORAN 2021-07-22 11,280000 11,290000 11,170000 11,190000 787663,000000
ORAN 2021-07-21 11,280000 11,290000 11,220000 11,220000 195083,000000
ORAN 2021-07-20 11,070000 11,160000 11,040000 11,130000 818611,000000
ORAN 2021-07-19 11,130000 11,140000 11,020000 11,070000 1140710,000000
ORAN 2021-07-16 11,340000 11,380000 11,280000 11,340000 599221,000000
ORAN 2021-07-15 11,250000 11,310000 11,220000 11,300000 616110,000000
ORAN 2021-07-14 11,320000 11,410000 11,290000 11,410000 709021,000000
ORAN 2021-07-13 11,450000 11,450000 11,360000 11,380000 748265,000000
ORAN 2021-07-12 11,350000 11,430000 11,320000 11,380000 1051833,000000
ORAN 2021-07-09 11,290000 11,340000 11,250000 11,290000 696455,000000
ORAN 2021-07-08 11,090000 11,130000 11,040000 11,100000 883453,000000
ORAN 2021-07-07 11,110000 11,210000 11,100000 11,170000 883690,000000
ORAN 2021-07-06 11,350000 11,350000 11,270000 11,310000 916706,000000
ORAN 2021-07-02 11,380000 11,420000 11,360000 11,410000 899400,000000
ORAN 2021-07-01 11,480000 11,510000 11,430000 11,490000 805659,000000
ORAN 2021-06-30 11,460000 11,520000 11,420000 11,440000 611749,000000
ORAN 2021-06-29 11,460000 11,460000 11,410000 11,440000 624357,000000
ORAN 2021-06-28 11,510000 11,510000 11,460000 11,460000 1329597,000000
ORAN 2021-06-25 11,490000 11,560000 11,470000 11,550000 846099,000000
ORAN 2021-06-24 11,480000 11,560000 11,470000 11,540000 1150492,000000
ORAN 2021-06-23 11,630000 11,650000 11,560000 11,600000 1046156,000000
ORAN 2021-06-22 11,830000 11,870000 11,800000 11,810000 1072552,000000
ORAN 2021-06-21 11,800000 11,880000 11,790000 11,880000 606970,000000
ORAN 2021-06-18 11,740000 11,840000 11,700000 11,820000 1232621,000000
ORAN 2021-06-17 11,980000 12,020000 11,950000 11,990000 687413,000000
ORAN 2021-06-16 12,260000 12,260000 12,120000 12,130000 540540,000000
ORAN 2021-06-15 12,270000 12,310000 12,250000 12,280000 398112,000000
ORAN 2021-06-14 12,130000 12,230000 12,120000 12,220000 744513,000000
ORAN 2021-06-11 12,150000 12,200000 12,100000 12,180000 971947,000000
ORAN 2021-06-10 12,720000 12,890000 12,750000 12,870000 1197229,000000
ORAN 2021-06-09 12,950000 12,970000 12,890000 12,920000 797725,000000
ORAN 2021-06-08 12,770000 12,910000 12,740000 12,880000 750481,000000
ORAN 2021-06-07 12,910000 12,920000 12,850000 12,920000 448062,000000
ORAN 2021-06-04 12,820000 12,890000 12,790000 12,870000 577827,000000
ORAN 2021-06-03 12,830000 12,890000 12,810000 12,870000 505720,000000
ORAN 2021-06-02 12,850000 12,960000 12,830000 12,930000 543665,000000
ORAN 2021-06-01 12,830000 12,860000 12,810000 12,850000 426507,000000
ORAN 2021-05-28 12,790000 12,830000 12,750000 12,800000 342547,000000
ORAN 2021-05-27 12,950000 12,980000 12,650000 12,820000 905600,000000
ORAN 2021-05-26 12,780000 12,790000 12,730000 12,750000 313100,000000
ORAN 2021-05-25 12,880000 12,880000 12,810000 12,860000 256900,000000
ORAN 2021-05-24 12,870000 12,920000 12,870000 12,890000 174600,000000
ORAN 2021-05-21 12,880000 12,900000 12,840000 12,860000 394100,000000
ORAN 2021-05-20 12,770000 12,840000 12,750000 12,820000 396500,000000
ORAN 2021-05-19 12,780000 12,780000 12,620000 12,720000 718500,000000
ORAN 2021-05-18 12,870000 12,950000 12,830000 12,890000 623900,000000
ORAN 2021-05-17 13,060000 13,090000 12,990000 13,010000 536200,000000
ORAN 2021-05-14 12,850000 12,950000 12,830000 12,940000 496800,000000
ORAN 2021-05-13 12,570000 12,730000 12,570000 12,730000 449500,000000
ORAN 2021-05-12 12,680000 12,740000 12,660000 12,680000 398300,000000
ORAN 2021-05-11 12,650000 12,690000 12,590000 12,640000 630000,000000
ORAN 2021-05-10 12,910000 12,980000 12,870000 12,900000 507300,000000
ORAN 2021-05-07 12,710000 12,790000 12,690000 12,790000 325900,000000
ORAN 2021-05-06 12,650000 12,770000 12,640000 12,740000 688700,000000
ORAN 2021-05-05 12,550000 12,620000 12,550000 12,610000 218200,000000
ORAN 2021-05-04 12,600000 12,650000 12,560000 12,640000 634000,000000
ORAN 2021-05-03 12,510000 12,610000 12,500000 12,590000 358800,000000
ORAN 2021-04-30 12,600000 12,600000 12,460000 12,520000 437300,000000
ORAN 2021-04-29 12,650000 12,660000 12,580000 12,650000 510900,000000
ORAN 2021-04-28 12,640000 12,700000 12,610000 12,670000 358000,000000
ORAN 2021-04-27 12,550000 12,550000 12,480000 12,510000 294800,000000
ORAN 2021-04-26 12,520000 12,520000 12,450000 12,470000 506500,000000
ORAN 2021-04-23 12,460000 12,540000 12,410000 12,510000 759500,000000
ORAN 2021-04-22 12,370000 12,490000 12,320000 12,440000 863000,000000
ORAN 2021-04-21 12,630000 12,700000 12,620000 12,700000 614200,000000
ORAN 2021-04-20 12,620000 12,690000 12,590000 12,670000 697100,000000
ORAN 2021-04-19 12,620000 12,650000 12,510000 12,640000 588700,000000
ORAN 2021-04-16 12,420000 12,480000 12,380000 12,470000 339200,000000
ORAN 2021-04-15 12,320000 12,360000 12,250000 12,300000 769700,000000
ORAN 2021-04-14 12,220000 12,310000 12,210000 12,290000 555200,000000
ORAN 2021-04-13 12,140000 12,310000 12,140000 12,290000 532800,000000
ORAN 2021-04-12 12,370000 12,440000 12,330000 12,370000 642300,000000
ORAN 2021-04-09 12,450000 12,500000 12,440000 12,500000 363600,000000
ORAN 2021-04-08 12,550000 12,610000 12,500000 12,560000 882300,000000
ORAN 2021-04-07 12,560000 12,580000 12,480000 12,490000 478300,000000
ORAN 2021-04-06 12,430000 12,470000 12,410000 12,420000 418100,000000
ORAN 2021-04-05 12,410000 12,570000 12,410000 12,570000 329100,000000
ORAN 2021-04-01 12,320000 12,400000 12,270000 12,360000 486400,000000
ORAN 2021-03-31 12,340000 12,400000 12,320000 12,330000 484000,000000
ORAN 2021-03-30 12,450000 12,470000 12,390000 12,460000 986200,000000
ORAN 2021-03-29 12,470000 12,570000 12,450000 12,520000 641700,000000
ORAN 2021-03-26 12,390000 12,420000 12,330000 12,410000 471800,000000
ORAN 2021-03-25 12,260000 12,350000 12,230000 12,320000 759600,000000
ORAN 2021-03-24 12,330000 12,410000 12,300000 12,380000 794500,000000
ORAN 2021-03-23 12,490000 12,600000 12,490000 12,500000 392800,000000
ORAN 2021-03-22 12,480000 12,600000 12,440000 12,570000 614100,000000
ORAN 2021-03-19 12,540000 12,580000 12,410000 12,450000 1124700,000000
ORAN 2021-03-18 12,500000 12,580000 12,480000 12,480000 612400,000000
ORAN 2021-03-17 12,410000 12,560000 12,380000 12,550000 511200,000000
ORAN 2021-03-16 12,400000 12,450000 12,350000 12,420000 513800,000000
ORAN 2021-03-15 12,450000 12,470000 12,340000 12,430000 889000,000000
ORAN 2021-03-12 12,260000 12,340000 12,250000 12,320000 557900,000000
ORAN 2021-03-11 12,200000 12,270000 12,150000 12,260000 631000,000000
ORAN 2021-03-10 12,150000 12,240000 12,110000 12,240000 854300,000000
ORAN 2021-03-09 11,960000 11,980000 11,830000 11,900000 683100,000000
ORAN 2021-03-08 11,820000 11,900000 11,810000 11,840000 751700,000000
ORAN 2021-03-05 11,790000 11,900000 11,730000 11,880000 622600,000000
ORAN 2021-03-04 11,790000 11,860000 11,610000 11,730000 1245100,000000
ORAN 2021-03-03 11,610000 11,720000 11,560000 11,660000 753700,000000
ORAN 2021-03-02 11,650000 11,760000 11,600000 11,740000 622300,000000
ORAN 2021-03-01 11,640000 11,680000 11,610000 11,630000 962600,000000
ORAN 2021-02-26 11,700000 11,710000 11,560000 11,570000 852500,000000
ORAN 2021-02-25 12,010000 12,090000 11,860000 11,890000 690600,000000
ORAN 2021-02-24 11,770000 11,960000 11,770000 11,930000 609100,000000
ORAN 2021-02-23 11,920000 12,030000 11,840000 11,970000 1022100,000000
ORAN 2021-02-22 11,760000 11,890000 11,750000 11,840000 1158700,000000
ORAN 2021-02-19 12,000000 12,000000 11,730000 11,740000 1186300,000000
ORAN 2021-02-18 11,790000 11,880000 11,730000 11,830000 902900,000000
ORAN 2021-02-17 12,040000 12,190000 12,000000 12,180000 1141900,000000
ORAN 2021-02-16 11,990000 12,040000 11,970000 12,040000 527900,000000
ORAN 2021-02-12 11,830000 11,890000 11,800000 11,880000 369000,000000
ORAN 2021-02-11 11,910000 11,920000 11,790000 11,860000 646900,000000
ORAN 2021-02-10 12,030000 12,080000 11,930000 12,020000 881300,000000
ORAN 2021-02-09 11,820000 11,880000 11,780000 11,870000 1121000,000000
ORAN 2021-02-08 11,970000 12,000000 11,840000 11,870000 1105700,000000
ORAN 2021-02-05 11,870000 11,960000 11,810000 11,940000 911700,000000
ORAN 2021-02-04 11,740000 11,860000 11,720000 11,840000 517000,000000
ORAN 2021-02-03 11,750000 11,960000 11,680000 11,940000 1030300,000000
ORAN 2021-02-02 11,760000 11,820000 11,710000 11,790000 701800,000000
ORAN 2021-02-01 11,930000 11,930000 11,760000 11,800000 634800,000000
ORAN 2021-01-29 11,820000 11,870000 11,700000 11,750000 558400,000000
ORAN 2021-01-28 11,850000 11,950000 11,820000 11,910000 586500,000000
ORAN 2021-01-27 11,950000 12,010000 11,840000 11,920000 965900,000000
ORAN 2021-01-26 11,820000 11,940000 11,790000 11,920000 1017000,000000
ORAN 2021-01-25 11,570000 11,690000 11,540000 11,690000 606500,000000
ORAN 2021-01-22 11,690000 11,770000 11,650000 11,710000 388200,000000
ORAN 2021-01-21 11,710000 11,720000 11,640000 11,660000 1013100,000000
ORAN 2021-01-20 11,730000 11,790000 11,670000 11,770000 424500,000000
ORAN 2021-01-19 11,860000 11,870000 11,730000 11,770000 558600,000000
ORAN 2021-01-15 11,790000 11,880000 11,780000 11,820000 1219100,000000
ORAN 2021-01-14 12,070000 12,180000 12,030000 12,160000 524200,000000
ORAN 2021-01-13 12,520000 12,570000 12,400000 12,450000 375100,000000
ORAN 2021-01-12 12,220000 12,300000 12,160000 12,300000 421400,000000
ORAN 2021-01-11 12,180000 12,360000 12,180000 12,340000 651000,000000
ORAN 2021-01-08 12,510000 12,530000 12,390000 12,480000 651800,000000
ORAN 2021-01-07 12,710000 12,740000 12,580000 12,680000 546300,000000
ORAN 2021-01-06 12,450000 12,540000 12,410000 12,470000 569300,000000
ORAN 2021-01-05 12,160000 12,250000 12,140000 12,200000 474200,000000
ORAN 2021-01-04 12,400000 12,420000 12,180000 12,250000 863300,000000
ORAN 2020-12-31 12,020000 12,020000 11,860000 11,860000 475400,000000
ORAN 2020-12-30 12,070000 12,110000 12,000000 12,010000 337200,000000
ORAN 2020-12-29 12,150000 12,160000 12,050000 12,070000 477300,000000
ORAN 2020-12-28 11,980000 12,190000 11,950000 12,100000 1254900,000000
ORAN 2020-12-24 11,950000 12,000000 11,910000 11,980000 245900,000000
ORAN 2020-12-23 11,840000 11,960000 11,840000 11,920000 308300,000000
ORAN 2020-12-22 11,800000 11,800000 11,690000 11,730000 397800,000000
ORAN 2020-12-21 11,720000 11,840000 11,650000 11,800000 658900,000000
ORAN 2020-12-18 12,160000 12,180000 12,100000 12,160000 487300,000000
ORAN 2020-12-17 11,910000 11,910000 11,780000 11,860000 725400,000000
ORAN 2020-12-16 12,100000 12,110000 12,000000 12,040000 360500,000000
ORAN 2020-12-15 12,020000 12,030000 11,860000 11,950000 615800,000000
ORAN 2020-12-14 12,290000 12,290000 12,090000 12,090000 399900,000000
ORAN 2020-12-11 12,090000 12,100000 12,000000 12,070000 562200,000000
ORAN 2020-12-10 12,440000 12,570000 12,410000 12,560000 431500,000000
ORAN 2020-12-09 12,390000 12,430000 12,280000 12,330000 478300,000000
ORAN 2020-12-08 12,320000 12,420000 12,310000 12,420000 329000,000000
ORAN 2020-12-07 12,360000 12,400000 12,300000 12,320000 314600,000000
ORAN 2020-12-04 12,380000 12,420000 12,280000 12,390000 464600,000000
ORAN 2020-12-03 12,330000 12,370000 12,170000 12,340000 947400,000000
ORAN 2020-12-02 12,820000 13,000000 12,800000 12,510000 773700,000000
ORAN 2020-12-01 12,680000 12,790000 12,670000 12,310000 437200,000000
ORAN 2020-11-30 12,740000 12,820000 12,530000 12,090000 1211900,000000
ORAN 2020-11-27 12,800000 12,840000 12,700000 12,260000 341000,000000
ORAN 2020-11-25 12,400000 12,540000 12,360000 12,020000 1097100,000000
ORAN 2020-11-24 12,200000 12,320000 12,140000 11,850000 628600,000000
ORAN 2020-11-23 12,160000 12,190000 12,110000 11,700000 438800,000000
ORAN 2020-11-20 12,330000 12,370000 12,260000 11,880000 279400,000000
ORAN 2020-11-19 12,300000 12,340000 12,240000 11,880000 315500,000000
ORAN 2020-11-18 12,370000 12,460000 12,350000 11,900000 424500,000000
ORAN 2020-11-17 12,310000 12,440000 12,260000 11,970000 370100,000000
ORAN 2020-11-16 12,490000 12,490000 12,290000 11,920000 418700,000000
ORAN 2020-11-13 11,950000 12,360000 11,950000 11,850000 727900,000000
ORAN 2020-11-12 12,250000 12,270000 11,990000 11,580000 622000,000000
ORAN 2020-11-11 11,840000 11,840000 11,770000 11,360000 432000,000000
ORAN 2020-11-10 11,710000 11,910000 11,670000 11,420000 784900,000000
ORAN 2020-11-09 11,550000 11,580000 11,340000 11,020000 841600,000000
ORAN 2020-11-06 11,310000 11,310000 11,160000 10,830000 581500,000000
ORAN 2020-11-05 11,320000 11,380000 11,230000 10,880000 355600,000000
ORAN 2020-11-04 11,040000 11,260000 10,970000 10,750000 427900,000000
ORAN 2020-11-03 11,140000 11,230000 11,080000 10,760000 585000,000000
ORAN 2020-11-02 11,220000 11,300000 11,160000 10,870000 534200,000000
ORAN 2020-10-30 11,160000 11,260000 11,100000 10,830000 696600,000000
ORAN 2020-10-29 11,210000 11,360000 11,110000 10,780000 1108200,000000
ORAN 2020-10-28 10,600000 10,750000 10,450000 10,090000 735700,000000
ORAN 2020-10-27 10,930000 10,950000 10,760000 10,370000 474500,000000
ORAN 2020-10-26 11,170000 11,170000 11,020000 10,640000 762100,000000
ORAN 2020-10-23 11,390000 11,390000 11,240000 10,940000 1146600,000000
ORAN 2020-10-22 10,970000 11,100000 10,960000 10,690000 353600,000000
ORAN 2020-10-21 11,040000 11,160000 11,010000 10,720000 287400,000000
ORAN 2020-10-20 11,250000 11,280000 11,200000 10,790000 435000,000000
ORAN 2020-10-19 11,030000 11,100000 10,940000 10,570000 333500,000000
ORAN 2020-10-16 11,060000 11,160000 11,040000 10,710000 439100,000000
ORAN 2020-10-15 11,160000 11,340000 11,160000 10,930000 314100,000000
ORAN 2020-10-14 11,340000 11,380000 11,260000 10,880000 477000,000000
ORAN 2020-10-13 11,420000 11,450000 11,370000 10,970000 721700,000000
ORAN 2020-10-12 11,280000 11,340000 11,250000 10,920000 374000,000000
ORAN 2020-10-09 11,070000 11,290000 10,980000 10,820000 1281100,000000
ORAN 2020-10-08 10,660000 10,870000 10,660000 10,470000 516300,000000
ORAN 2020-10-07 10,650000 10,700000 10,570000 10,270000 450500,000000
ORAN 2020-10-06 10,930000 10,930000 10,690000 10,310000 624900,000000
ORAN 2020-10-05 10,680000 10,800000 10,620000 10,390000 505300,000000
ORAN 2020-10-02 10,220000 10,380000 10,200000 10,000000 499200,000000
ORAN 2020-10-01 10,220000 10,250000 10,150000 9,870000 605700,000000
ORAN 2020-09-30 10,410000 10,470000 10,360000 10,000000 546300,000000
ORAN 2020-09-29 10,350000 10,360000 10,250000 9,950000 551000,000000
ORAN 2020-09-28 10,440000 10,470000 10,400000 10,060000 521400,000000
ORAN 2020-09-25 10,330000 10,410000 10,250000 10,010000 549000,000000
ORAN 2020-09-24 10,560000 10,610000 10,440000 10,180000 613200,000000
ORAN 2020-09-23 10,870000 10,900000 10,610000 10,230000 477300,000000
ORAN 2020-09-22 10,870000 10,940000 10,770000 10,480000 368200,000000
ORAN 2020-09-21 10,850000 10,900000 10,690000 10,440000 747900,000000
ORAN 2020-09-18 11,370000 11,400000 11,160000 10,840000 485400,000000
ORAN 2020-09-17 11,290000 11,420000 11,280000 11,000000 286200,000000
ORAN 2020-09-16 11,310000 11,370000 11,270000 10,860000 263200,000000
ORAN 2020-09-15 11,250000 11,270000 11,150000 10,750000 345300,000000
ORAN 2020-09-14 11,250000 11,280000 11,190000 10,800000 307500,000000
ORAN 2020-09-11 11,230000 11,270000 11,130000 10,770000 257400,000000
ORAN 2020-09-10 11,330000 11,350000 11,150000 10,760000 429400,000000
ORAN 2020-09-09 11,230000 11,360000 11,190000 10,890000 543300,000000
ORAN 2020-09-08 10,780000 10,830000 10,720000 10,360000 509500,000000
ORAN 2020-09-04 10,930000 10,950000 10,770000 10,510000 413700,000000
ORAN 2020-09-03 11,070000 11,150000 10,900000 10,560000 515500,000000
ORAN 2020-09-02 10,930000 10,930000 10,790000 10,520000 429000,000000
ORAN 2020-09-01 11,070000 11,070000 10,870000 10,520000 534300,000000
ORAN 2020-08-31 11,170000 11,210000 11,100000 10,720000 362300,000000
ORAN 2020-08-28 11,450000 11,450000 11,330000 10,970000 395400,000000
ORAN 2020-08-27 11,450000 11,460000 11,290000 10,940000 355400,000000
ORAN 2020-08-26 11,540000 11,600000 11,510000 11,180000 266000,000000
ORAN 2020-08-25 11,920000 11,930000 11,720000 11,340000 304600,000000
ORAN 2020-08-24 11,730000 11,830000 11,700000 11,340000 394000,000000
ORAN 2020-08-21 11,520000 11,570000 11,450000 11,150000 1028600,000000
ORAN 2020-08-20 11,580000 11,700000 11,530000 11,230000 391300,000000
ORAN 2020-08-19 11,900000 11,940000 11,760000 11,350000 339700,000000
ORAN 2020-08-18 11,730000 11,740000 11,600000 11,260000 296000,000000
ORAN 2020-08-17 11,680000 11,710000 11,610000 11,210000 335100,000000
ORAN 2020-08-14 11,630000 11,700000 11,610000 11,210000 236500,000000
ORAN 2020-08-13 11,870000 11,900000 11,750000 11,360000 215700,000000
ORAN 2020-08-12 11,810000 11,870000 11,770000 11,360000 412700,000000
ORAN 2020-08-11 11,710000 11,750000 11,520000 11,100000 513400,000000
ORAN 2020-08-10 11,430000 11,500000 11,430000 11,040000 396500,000000
ORAN 2020-08-07 11,350000 11,450000 11,340000 10,980000 391600,000000
ORAN 2020-08-06 11,510000 11,580000 11,470000 11,130000 514600,000000
ORAN 2020-08-05 11,850000 11,850000 11,770000 11,370000 376200,000000
ORAN 2020-08-04 11,730000 11,880000 11,730000 11,440000 325600,000000
ORAN 2020-08-03 11,700000 11,780000 11,650000 11,290000 453500,000000
ORAN 2020-07-31 11,750000 11,820000 11,580000 11,230000 485200,000000
ORAN 2020-07-30 11,750000 11,860000 11,550000 11,420000 749500,000000
ORAN 2020-07-29 12,270000 12,320000 12,200000 11,820000 254400,000000
ORAN 2020-07-28 12,130000 12,200000 12,100000 11,670000 309000,000000
ORAN 2020-07-27 12,210000 12,240000 12,110000 11,700000 379500,000000
ORAN 2020-07-24 12,380000 12,420000 12,330000 11,930000 267000,000000
ORAN 2020-07-23 12,440000 12,540000 12,410000 11,990000 592600,000000
ORAN 2020-07-22 12,600000 12,660000 12,510000 12,120000 299500,000000
ORAN 2020-07-21 12,540000 12,610000 12,460000 12,020000 307800,000000
ORAN 2020-07-20 12,620000 12,710000 12,600000 12,190000 415000,000000
ORAN 2020-07-17 12,470000 12,590000 12,420000 12,130000 312900,000000
ORAN 2020-07-16 12,450000 12,560000 12,400000 11,980000 275300,000000
ORAN 2020-07-15 12,350000 12,450000 12,340000 11,940000 352600,000000
ORAN 2020-07-14 12,270000 12,460000 12,260000 11,910000 485900,000000
ORAN 2020-07-13 12,100000 12,130000 11,890000 11,490000 479400,000000
ORAN 2020-07-10 11,740000 11,870000 11,700000 11,380000 286600,000000
ORAN 2020-07-09 11,930000 11,940000 11,680000 11,280000 348100,000000
ORAN 2020-07-08 11,930000 11,970000 11,870000 11,500000 365300,000000
ORAN 2020-07-07 11,940000 12,080000 11,900000 11,510000 366800,000000
ORAN 2020-07-06 12,490000 12,500000 12,280000 11,890000 610300,000000
ORAN 2020-07-02 12,160000 12,230000 11,970000 11,600000 355100,000000
ORAN 2020-07-01 11,760000 11,910000 11,760000 11,440000 676400,000000
ORAN 2020-06-30 11,850000 11,940000 11,840000 11,470000 1319900,000000
ORAN 2020-06-29 11,940000 12,020000 11,840000 11,460000 929100,000000
ORAN 2020-06-26 11,790000 11,800000 11,570000 11,160000 358600,000000
ORAN 2020-06-25 11,540000 11,690000 11,490000 11,240000 420900,000000
ORAN 2020-06-24 11,710000 11,770000 11,570000 11,190000 405400,000000
ORAN 2020-06-23 11,920000 11,940000 11,740000 11,310000 446600,000000
ORAN 2020-06-22 11,750000 11,840000 11,710000 11,360000 682900,000000
ORAN 2020-06-19 11,830000 11,840000 11,620000 11,200000 524900,000000
ORAN 2020-06-18 11,590000 11,670000 11,560000 11,230000 775400,000000
ORAN 2020-06-17 11,930000 11,960000 11,770000 11,340000 663700,000000
ORAN 2020-06-16 12,130000 12,170000 11,900000 11,560000 500200,000000
ORAN 2020-06-15 11,500000 11,770000 11,450000 11,250000 467800,000000
ORAN 2020-06-12 11,870000 11,880000 11,590000 11,340000 549200,000000
ORAN 2020-06-11 11,870000 11,940000 11,560000 11,150000 520900,000000
ORAN 2020-06-10 12,350000 12,400000 12,270000 11,900000 469900,000000
ORAN 2020-06-09 12,340000 12,510000 12,310000 12,000000 478700,000000
ORAN 2020-06-08 12,980000 13,030000 12,870000 12,520000 388200,000000
ORAN 2020-06-05 12,870000 13,010000 12,830000 12,480000 370300,000000
ORAN 2020-06-04 12,790000 13,000000 12,790000 12,280000 319600,000000
ORAN 2020-06-03 12,670000 12,820000 12,620000 12,110000 421600,000000
ORAN 2020-06-02 12,380000 12,430000 12,330000 11,750000 624300,000000
ORAN 2020-06-01 12,210000 12,280000 12,190000 11,580000 374800,000000
ORCL 2022-06-27 69,370003 70,849998 68,940002 70,410004 8840843,000000
ORCL 2022-06-24 68,330002 70,739998 67,980003 70,699997 20132584,000000
ORCL 2022-06-23 66,449997 67,870003 66,309998 67,629997 8355237,000000
ORCL 2022-06-22 66,930000 67,570000 66,379997 66,529999 8052291,000000
ORCL 2022-06-21 68,610001 69,529999 67,389999 67,680000 10044003,000000
ORCL 2022-06-17 68,750000 69,370003 67,389900 67,720001 14831226,000000
ORCL 2022-06-16 68,500000 68,959999 67,610001 68,709999 10635812,000000
ORCL 2022-06-15 70,449997 71,415001 68,669998 69,699997 11656541,000000
ORCL 2022-06-14 72,000000 72,430000 69,019997 70,720001 29371272,000000
ORCL 2022-06-13 65,779999 66,099998 63,759998 64,050003 12498945,000000
ORCL 2022-06-10 67,980003 68,214996 66,959999 67,139999 9531854,000000
ORCL 2022-06-09 70,769997 71,160004 69,199997 69,220001 6755932,000000
ORCL 2022-06-08 72,010002 72,150002 70,940002 71,379997 5145231,000000
ORCL 2022-06-07 71,589996 73,129997 71,589996 72,690002 5549088,000000
ORCL 2022-06-06 72,629997 74,839996 72,629997 72,970001 5205546,000000
ORCL 2022-06-03 72,559998 72,959999 71,230003 71,790001 7795165,000000
ORCL 2022-06-02 71,480003 73,180000 71,010002 73,139999 5978523,000000
ORCL 2022-06-01 73,019997 73,269997 71,150002 71,599998 5790464,000000
ORCL 2022-05-31 72,230003 72,980003 71,519997 71,919998 13948194,000000
ORCL 2022-05-27 72,360001 72,849998 71,550003 72,779999 6325673,000000
ORCL 2022-05-26 70,129997 72,120003 69,910004 71,660004 6659184,000000
ORCL 2022-05-25 68,879997 70,220001 68,769997 69,830002 6153895,000000
ORCL 2022-05-24 68,879997 69,669998 68,769997 68,949997 2358411,000000
ORCL 2022-05-23 69,309998 70,459999 68,669998 70,040001 7370173,000000
ORCL 2022-05-20 67,879997 68,690002 66,849998 68,629997 7250066,000000
ORCL 2022-05-19 67,480003 67,900002 66,720001 67,040001 8816574,000000
ORCL 2022-05-18 70,800003 70,940002 67,809998 68,300003 7842862,000000
ORCL 2022-05-17 71,040001 71,900002 70,699997 71,879997 5860637,000000
ORCL 2022-05-13 70,959999 71,980003 70,529999 71,169998 6700124,000000
ORCL 2022-05-12 70,879997 70,930000 68,970001 70,730003 10979337,000000
ORCL 2022-05-11 72,309998 73,459999 70,870003 71,029999 6784660,000000
ORCL 2022-05-10 72,500000 73,620003 71,269997 72,529999 7832314,000000
ORCL 2022-05-09 71,639999 72,589996 71,169998 71,540001 6764537,000000
ORCL 2022-05-06 72,129997 72,940002 71,629997 72,489998 5925661,000000
ORCL 2022-05-05 74,000000 74,720001 71,989998 72,800003 7078826,000000
ORCL 2022-05-04 73,379997 75,349998 72,790001 75,209999 6590821,000000
ORCL 2022-05-03 73,849998 74,209999 72,809998 73,290001 5088030,000000
ORCL 2022-05-02 73,930000 74,599998 72,529999 74,000000 7379353,000000
ORCL 2022-04-29 75,339996 75,870003 73,150002 73,400002 7864536,000000
ORCL 2022-04-27 74,580002 76,019997 74,430000 74,760002 7279244,000000
ORCL 2022-04-26 76,349998 76,650002 74,480003 74,510002 7044510,000000
ORCL 2022-04-25 76,199997 77,059998 74,699997 76,980003 7139717,000000
ORCL 2022-04-22 79,269997 79,699997 76,160004 76,209999 7613064,000000
ORCL 2022-04-21 81,489998 81,599998 79,330002 79,480003 4982293,000000
ORCL 2022-04-20 79,790001 81,860001 79,790001 80,290001 8558205,000000
ORCL 2022-04-19 78,250000 79,779999 78,239998 79,559998 5357207,000000
ORCL 2022-04-18 79,150002 79,980003 77,919998 78,220001 4953363,000000
ORCL 2022-04-14 79,830002 80,360001 79,320000 79,449997 5445361,000000
ORCL 2022-04-13 79,260002 79,959999 78,629997 79,750000 4556382,000000
ORCL 2022-04-12 79,949997 80,970001 79,019997 79,330002 5258647,000000
ORCL 2022-04-11 80,629997 81,129997 79,699997 79,760002 5728753,000000
ORCL 2022-04-08 81,709999 81,830002 80,260002 80,940002 5958603,000000
ORCL 2022-04-07 81,250000 82,010002 80,779999 81,540001 6866697,000000
ORCL 2022-04-06 81,919998 82,470001 81,370003 82,120003 5271829,000000
ORCL 2022-04-05 83,400002 84,519997 82,669998 82,940002 4915195,000000
ORCL 2022-04-04 82,250000 84,290001 82,000000 84,070000 7617395,000000
ORCL 2022-04-01 83,040001 83,360001 81,470001 82,010002 5945638,000000
ORCL 2022-03-31 83,110001 83,910004 82,589996 82,730003 8832328,000000
ORCL 2022-03-30 83,959999 84,360001 83,120003 83,360001 5337508,000000
ORCL 2022-03-29 84,489998 84,500000 83,169998 84,290001 5761230,000000
ORCL 2022-03-28 81,739998 83,709999 81,739998 83,599998 6606914,000000
ORCL 2022-03-25 82,040001 82,839996 81,230003 81,730003 5682151,000000
ORCL 2022-03-24 80,650002 82,820000 80,500000 82,239998 6036736,000000
ORCL 2022-03-23 81,250000 81,410004 80,269997 80,389999 6826585,000000
ORCL 2022-03-22 81,459999 82,230003 80,830002 81,800003 9136492,000000
ORCL 2022-03-21 81,279999 81,980003 80,269997 80,959999 7803410,000000
ORCL 2022-03-18 79,629997 81,959999 78,839996 81,680000 24161336,000000
ORCL 2022-03-17 79,779999 81,290001 79,260002 80,599998 10259424,000000
ORCL 2022-03-16 81,000000 81,230003 77,750000 79,959999 13950882,000000
ORCL 2022-03-15 78,050003 81,540001 77,070000 80,599998 16724784,000000
ORCL 2022-03-14 77,919998 78,599998 75,440002 77,070000 12823222,000000
ORCL 2022-03-11 76,699997 79,900002 74,000000 77,820000 22536678,000000
ORCL 2022-03-10 75,099998 76,839996 75,029999 76,650002 12416305,000000
ORCL 2022-03-09 74,919998 76,949997 74,690002 76,099998 8447459,000000
ORCL 2022-03-08 73,839996 75,220001 73,129997 73,330002 9131277,000000
ORCL 2022-03-07 76,290001 76,389999 73,449997 74,320000 10870664,000000
ORCL 2022-03-04 77,669998 77,910004 75,790001 76,489998 8719807,000000
ORCL 2022-03-03 78,959999 79,040001 77,430000 78,250000 8116702,000000
ORCL 2022-03-02 76,449997 78,860001 76,250000 78,279999 8414893,000000
ORCL 2022-03-01 75,980003 76,500000 75,620003 76,010002 8479314,000000
ORCL 2022-02-28 75,570000 76,699997 75,019997 75,970001 7978660,000000
ORCL 2022-02-25 74,650002 76,830002 74,320000 76,349998 7078153,000000
ORCL 2022-02-24 70,940002 74,949997 70,230003 74,809998 9893875,000000
ORCL 2022-02-23 74,070000 74,379997 72,349998 72,470001 6689124,000000
ORCL 2022-02-22 73,820000 74,910004 73,620003 74,120003 7864653,000000
ORCL 2022-02-18 75,500000 75,730003 74,279999 74,570000 7790102,000000
ORCL 2022-02-17 78,760002 78,980003 75,330002 75,529999 9005176,000000
ORCL 2022-02-16 79,470001 79,779999 78,220001 79,190002 6021610,000000
ORCL 2022-02-15 79,389999 79,930000 79,209999 79,769997 4898330,000000
ORCL 2022-02-14 79,580002 79,730003 78,440002 78,949997 5099049,000000
ORCL 2022-02-11 81,839996 82,389999 79,529999 79,750000 7660089,000000
ORCL 2022-02-10 82,750000 83,779999 81,639999 81,849998 6189209,000000
ORCL 2022-02-09 81,750000 83,650002 81,650002 83,449997 8704132,000000
ORCL 2022-02-08 80,290001 80,860001 79,800003 80,790001 6144556,000000
ORCL 2022-02-07 82,139999 82,250000 80,660004 80,739998 6098309,000000
ORCL 2022-02-04 82,029999 82,910004 81,470001 82,110001 5567830,000000
ORCL 2022-02-03 81,629997 82,760002 81,629997 81,940002 7901284,000000
ORCL 2022-02-02 81,160004 82,879997 80,849998 82,500000 9221531,000000
ORCL 2022-02-01 80,489998 81,400002 79,639999 81,040001 7985354,000000
ORCL 2022-01-31 80,489998 81,639999 80,120003 81,160004 10034152,000000
ORCL 2022-01-28 79,989998 80,500000 78,570000 80,480003 7511951,000000
ORCL 2022-01-27 80,110001 81,150002 79,199997 79,779999 10333982,000000
ORCL 2022-01-26 81,910004 82,029999 79,279999 79,589996 13606569,000000
ORCL 2022-01-25 81,330002 82,099998 80,199997 81,070000 12649371,000000
ORCL 2022-01-24 81,220001 82,419998 79,589996 82,419998 13911580,000000
ORCL 2022-01-21 83,360001 83,389999 82,029999 82,220001 11427857,000000
ORCL 2022-01-20 83,919998 85,000000 82,519997 82,720001 10836879,000000
ORCL 2022-01-19 85,769997 86,690002 83,230003 83,379997 8935120,000000
ORCL 2022-01-18 86,870003 86,970001 85,339996 85,550003 6717547,000000
ORCL 2022-01-14 87,480003 88,099998 86,660004 87,690002 6054842,000000
ORCL 2022-01-13 88,730003 88,919998 87,550003 87,790001 6044282,000000
ORCL 2022-01-12 88,889999 89,510002 87,739998 88,309998 4530907,000000
ORCL 2022-01-11 88,639999 89,000000 87,410004 88,480003 7249777,000000
ORCL 2022-01-10 87,379997 89,379997 86,949997 89,279999 9114799,000000
ORCL 2022-01-07 86,449997 88,000000 86,320000 87,510002 9663711,000000
ORCL 2022-01-06 86,000000 87,419998 85,570000 86,339996 6932705,000000
ORCL 2022-01-05 88,489998 88,629997 86,220001 86,459999 9914075,000000
ORCL 2022-01-04 87,900002 89,580002 87,730003 88,839996 11885140,000000
ORCL 2022-01-03 87,330002 87,940002 85,760002 87,900002 10346850,000000
ORCL 2021-12-31 88,050003 88,099998 87,180000 87,209999 5747736,000000
ORCL 2021-12-30 88,650002 88,910004 87,769997 88,010002 7155822,000000
ORCL 2021-12-29 88,500000 89,190002 87,720001 88,209999 5587783,000000
ORCL 2021-12-28 89,699997 89,800003 88,519997 88,650002 5528487,000000
ORCL 2021-12-27 89,699997 90,330002 89,019997 89,540001 6319809,000000
ORCL 2021-12-23 90,029999 90,360001 89,059998 89,699997 7815587,000000
ORCL 2021-12-22 91,269997 91,860001 89,510002 89,860001 10196104,000000
ORCL 2021-12-21 91,809998 91,839996 89,709999 91,510002 14516539,000000
ORCL 2021-12-20 96,419998 96,419998 91,519997 91,639999 16925654,000000
ORCL 2021-12-17 97,690002 99,949997 95,809998 96,620003 24793592,000000
ORCL 2021-12-16 103,949997 104,000000 102,279999 103,220001 8737435,000000
ORCL 2021-12-15 100,580002 103,750000 100,250000 103,650002 11913232,000000
ORCL 2021-12-14 100,000000 101,459999 99,400002 99,889999 9499666,000000
ORCL 2021-12-13 102,440002 104,360001 100,519997 100,889999 16313569,000000
ORCL 2021-12-10 104,290001 106,339996 100,099998 102,629997 45544364,000000
ORCL 2021-12-09 89,120003 89,989998 88,239998 88,769997 7074898,000000
ORCL 2021-12-08 90,050003 90,169998 87,910004 88,889999 6271259,000000
ORCL 2021-12-07 89,980003 90,730003 89,209999 90,050003 6025115,000000
ORCL 2021-12-06 88,339996 89,169998 87,849998 88,940002 7703680,000000
ORCL 2021-12-03 90,349998 90,790001 87,720001 88,239998 9617005,000000
ORCL 2021-12-02 89,400002 91,029999 89,000000 89,989998 5987277,000000
ORCL 2021-12-01 91,690002 92,389999 89,660004 89,750000 11355334,000000
ORCL 2021-11-30 93,019997 93,519997 90,610001 90,739998 23247898,000000
ORCL 2021-11-29 93,169998 94,129997 92,860001 92,940002 9236120,000000
ORCL 2021-11-26 92,889999 94,080002 92,070000 92,330002 4475197,000000
ORCL 2021-11-24 92,230003 93,680000 92,150002 93,580002 10892659,000000
ORCL 2021-11-23 94,160004 94,290001 92,260002 92,940002 8827072,000000
ORCL 2021-11-22 93,730003 95,669998 93,410004 94,610001 6238722,000000
ORCL 2021-11-19 94,809998 96,959999 93,940002 93,970001 8854522,000000
ORCL 2021-11-18 95,150002 95,330002 93,500000 94,660004 5717417,000000
ORCL 2021-11-17 95,760002 96,139999 94,820000 95,330002 6025665,000000
ORCL 2021-11-16 94,139999 96,370003 94,019997 95,610001 7045636,000000
ORCL 2021-11-15 93,820000 94,250000 92,919998 94,019997 5486437,000000
ORCL 2021-11-12 94,290001 94,470001 93,430000 93,540001 6429850,000000
ORCL 2021-11-11 94,110001 94,760002 93,809998 94,040001 3140566,000000
ORCL 2021-11-10 94,099998 94,849998 93,360001 93,849998 4948201,000000
ORCL 2021-11-09 95,110001 95,589996 94,059998 94,580002 5164962,000000
ORCL 2021-11-08 95,250000 95,250000 94,309998 95,139999 4902230,000000
ORCL 2021-11-05 96,199997 96,550003 94,099998 94,949997 6022811,000000
ORCL 2021-11-04 96,230003 96,610001 95,320000 95,629997 4655290,000000
ORCL 2021-11-03 96,500000 96,870003 94,750000 96,150002 5671342,000000
ORCL 2021-11-02 93,730003 95,910004 93,500000 95,870003 6123862,000000
ORCL 2021-11-01 96,000000 96,040001 93,910004 94,379997 5821087,000000
ORCL 2021-10-29 95,790001 96,959999 95,459999 95,940002 7578502,000000
ORCL 2021-10-28 96,650002 97,699997 95,930000 96,230003 5100752,000000
ORCL 2021-10-27 96,809998 97,300003 96,000000 96,029999 5824093,000000
ORCL 2021-10-26 98,300003 98,559998 96,940002 96,980003 7075334,000000
ORCL 2021-10-25 98,440002 98,949997 97,550003 97,889999 4954402,000000
ORCL 2021-10-22 96,290001 98,269997 96,250000 98,250000 6816840,000000
ORCL 2021-10-21 96,570000 96,830002 95,709999 96,300003 5980595,000000
ORCL 2021-10-20 97,269997 97,970001 96,250000 96,639999 6389678,000000
ORCL 2021-10-19 97,000000 97,279999 96,320000 97,059998 5501411,000000
ORCL 2021-10-18 95,500000 96,650002 95,110001 96,510002 6237885,000000
ORCL 2021-10-15 95,089996 96,040001 94,730003 95,330002 7165762,000000
ORCL 2021-10-14 96,800003 97,349998 94,370003 95,279999 7910798,000000
ORCL 2021-10-13 96,099998 96,989998 95,959999 96,400002 8338840,000000
ORCL 2021-10-12 95,830002 96,519997 95,260002 95,570000 9668734,000000
ORCL 2021-10-11 94,290001 96,800003 94,199997 95,290001 12958013,000000
ORCL 2021-10-08 92,379997 95,019997 92,110001 94,389999 13140168,000000
ORCL 2021-10-07 91,709999 92,879997 91,650002 92,309998 9122109,000000
ORCL 2021-10-06 90,419998 91,449997 89,650002 91,339996 9212752,000000
ORCL 2021-10-05 89,349998 91,970001 89,169998 91,489998 9597307,000000
ORCL 2021-10-04 89,480003 90,430000 88,959999 89,260002 10701130,000000
ORCL 2021-10-01 87,760002 90,260002 87,599998 89,739998 13302577,000000
ORCL 2021-09-30 91,250000 91,580002 87,099998 87,129997 13670991,000000
ORCL 2021-09-29 91,150002 92,080002 91,000000 91,250000 11790715,000000
ORCL 2021-09-28 90,639999 92,269997 90,050003 90,489998 14814822,000000
ORCL 2021-09-27 89,779999 91,309998 89,150002 91,040001 11036598,000000
ORCL 2021-09-24 89,269997 90,059998 88,940002 89,940002 7113469,000000
ORCL 2021-09-23 88,940002 90,059998 88,660004 89,419998 8887012,000000
ORCL 2021-09-22 87,610001 89,000000 87,239998 88,440002 9692676,000000
ORCL 2021-09-21 86,739998 87,660004 86,120003 86,919998 9636964,000000
ORCL 2021-09-20 85,029999 87,410004 84,930000 86,169998 11666029,000000
ORCL 2021-09-17 86,209999 87,570000 85,949997 86,389999 49700460,000000
ORCL 2021-09-16 87,669998 87,970001 86,190002 87,250000 12410530,000000
ORCL 2021-09-15 86,550003 88,360001 86,169998 87,730003 14900432,000000
ORCL 2021-09-14 86,190002 86,940002 84,730003 86,389999 22590252,000000
ORCL 2021-09-13 90,120003 90,510002 88,230003 88,889999 15805499,000000
ORCL 2021-09-10 89,650002 90,550003 89,510002 89,680000 10513073,000000
ORCL 2021-09-09 89,599998 90,830002 89,410004 89,540001 10784947,000000
ORCL 2021-09-08 88,139999 89,599998 87,970001 89,470001 8810828,000000
ORCL 2021-09-07 90,040001 90,669998 88,540001 88,720001 10008944,000000
ORCL 2021-09-03 89,339996 90,480003 89,300003 90,000000 8244555,000000
ORCL 2021-09-02 90,169998 90,500000 89,419998 89,800003 6712282,000000
ORCL 2021-09-01 89,260002 90,169998 88,870003 89,949997 7999494,000000
ORCL 2021-08-31 89,449997 89,500000 88,489998 89,129997 7207234,000000
ORCL 2021-08-30 89,459999 89,980003 89,300003 89,449997 4824381,000000
ORCL 2021-08-27 88,790001 89,510002 88,610001 89,309998 4691380,000000
ORCL 2021-08-26 88,809998 89,180000 88,459999 88,720001 9093002,000000
ORCL 2021-08-25 88,550003 88,900002 88,050003 88,620003 5561216,000000
ORCL 2021-08-24 89,209999 89,650002 88,470001 88,550003 5445707,000000
ORCL 2021-08-23 88,800003 89,570000 88,709999 89,120003 6437980,000000
ORCL 2021-08-20 88,800003 89,400002 88,300003 88,940002 8274358,000000
ORCL 2021-08-19 88,290001 89,389999 88,230003 88,709999 7908515,000000
ORCL 2021-08-18 90,489998 91,040001 88,860001 88,940002 7371221,000000
ORCL 2021-08-17 90,989998 91,779999 90,370003 90,949997 6099459,000000
ORCL 2021-08-16 89,860001 90,839996 89,540001 90,820000 6813544,000000
ORCL 2021-08-13 90,620003 91,339996 89,949997 90,379997 6569932,000000
ORCL 2021-08-12 89,110001 89,980003 88,669998 89,809998 5375346,000000
ORCL 2021-08-11 89,900002 90,419998 89,510002 89,629997 7164592,000000
ORCL 2021-08-10 89,099998 90,110001 88,930000 89,639999 4785903,000000
ORCL 2021-08-09 8946,000000 90,470001 89,099998 89,900002 5677855,000000
ORCL 2021-08-06 89,239998 89,879997 88,820000 89,519997 6399078,000000
ORCL 2021-08-05 90,180000 90,519997 88,750000 89,430000 8149322,000000
ORCL 2021-08-04 89,790001 90,089996 89,279999 90,050003 7481769,000000
ORCL 2021-08-03 87,879997 90,169998 87,809998 89,739998 9734916,000000
ORCL 2021-08-02 87,730003 87,930000 87,089996 87,599998 5463798,000000
ORCL 2021-07-30 87,410004 88,139999 86,870003 87,139999 7938145,000000
ORCL 2021-07-29 87,680000 88,260002 87,320000 87,629997 5314115,000000
ORCL 2021-07-28 87,900002 87,949997 87,120003 87,180000 5890989,000000
ORCL 2021-07-27 87,760002 88,599998 87,120003 87,800003 8276234,000000
ORCL 2021-07-26 87,440002 88,099998 86,669998 87,860001 8949534,000000
ORCL 2021-07-23 90,989998 91,160004 87,110001 87,690002 11916832,000000
ORCL 2021-07-22 90,000000 91,139999 89,680000 90,690002 13636173,000000
ORCL 2021-07-21 90,000000 90,959999 89,680000 90,639999 3457825,000000
ORCL 2021-07-20 87,099998 89,050003 87,019997 88,660004 12601155,000000
ORCL 2021-07-19 86,910004 87,870003 86,180000 86,980003 15213157,000000
ORCL 2021-07-16 86,750000 88,470001 86,519997 87,489998 14428416,000000
ORCL 2021-07-15 88,099998 88,739998 85,510002 86,239998 18213944,000000
ORCL 2021-07-14 87,080002 88,669998 86,660004 88,279999 13093727,000000
ORCL 2021-07-13 86,699997 87,930000 86,529999 87,070000 12782359,000000
ORCL 2021-07-12 87,529999 88,849998 86,970001 87,080002 15476101,000000
ORCL 2021-07-09 85,879997 88,400002 85,779999 87,760002 15513095,000000
ORCL 2021-07-08 85,019997 86,889999 84,650002 85,589996 16320255,000000
ORCL 2021-07-07 83,169998 87,169998 82,959999 86,089996 20846746,000000
ORCL 2021-07-06 81,599998 83,629997 81,360001 83,080002 13937781,000000
ORCL 2021-07-02 79,449997 82,260002 79,349998 81,820000 15126269,000000
ORCL 2021-07-01 77,980003 79,620003 77,910004 79,540001 12927667,000000
ORCL 2021-06-30 77,589996 78,209999 77,580002 77,839996 7109834,000000
ORCL 2021-06-29 78,540001 78,589996 77,820000 78,099998 4652088,000000
ORCL 2021-06-28 78,489998 78,959999 78,330002 78,500000 5601708,000000
ORCL 2021-06-25 78,029999 78,610001 77,559998 78,459999 10716642,000000
ORCL 2021-06-24 78,650002 78,949997 77,610001 77,739998 8598751,000000
ORCL 2021-06-23 78,760002 78,870003 78,059998 78,099998 7042457,000000
ORCL 2021-06-22 78,059998 79,190002 77,660004 78,680000 7983463,000000
ORCL 2021-06-21 76,610001 78,089996 76,570000 77,989998 7588268,000000
ORCL 2021-06-18 76,900002 76,910004 75,970001 76,230003 20702944,000000
ORCL 2021-06-17 76,989998 77,739998 76,559998 77,559998 13306670,000000
ORCL 2021-06-16 77,989998 78,550003 75,900002 77,080002 36330604,000000
ORCL 2021-06-15 82,000000 82,510002 81,349998 81,639999 13695272,000000
ORCL 2021-06-14 83,000000 83,099998 82,129997 82,620003 8834901,000000
ORCL 2021-06-11 81,980003 83,239998 81,839996 82,900002 11049568,000000
ORCL 2021-06-10 84,160004 84,459999 81,709999 82,300003 14496484,000000
ORCL 2021-06-09 84,599998 84,830002 84,029999 84,519997 9486355,000000
ORCL 2021-06-08 84,029999 85,019997 84,019997 84,610001 10723131,000000
ORCL 2021-06-07 82,940002 84,250000 82,849998 83,940002 10373464,000000
ORCL 2021-06-04 81,419998 83,959999 81,370003 82,889999 13342986,000000
ORCL 2021-06-03 79,800003 81,459999 79,650002 81,089996 12028480,000000
ORCL 2021-06-02 79,699997 80,930000 79,510002 80,269997 11407509,000000
ORCL 2021-06-01 79,580002 79,830002 78,489998 79,570000 10485233,000000
ORCL 2021-05-28 78,949997 79,360001 78,669998 78,739998 6929875,000000
ORCL 2021-05-27 79,500000 80,050003 78,839996 78,980003 12867800,000000
ORCL 2021-05-26 78,589996 79,370003 78,550003 79,260002 12851100,000000
ORCL 2021-05-25 79,610001 79,680000 78,650002 78,830002 7160600,000000
ORCL 2021-05-24 79,489998 79,879997 79,139999 79,379997 7044700,000000
ORCL 2021-05-21 79,190002 79,849998 78,980003 79,029999 8628600,000000
ORCL 2021-05-20 78,949997 79,320000 78,680000 78,720001 8802700,000000
ORCL 2021-05-19 77,809998 78,769997 77,550003 78,739998 8165000,000000
ORCL 2021-05-18 78,989998 79,470001 78,389999 78,690002 6643100,000000
ORCL 2021-05-17 78,879997 79,529999 78,849998 79,080002 6637900,000000
ORCL 2021-05-14 78,120003 79,050003 78,120003 78,889999 9032700,000000
ORCL 2021-05-13 77,529999 78,440002 76,879997 78,139999 11399300,000000
ORCL 2021-05-12 77,570000 78,190002 76,529999 76,750000 12302600,000000
ORCL 2021-05-11 79,750000 79,900002 77,250000 77,690002 12980400,000000
ORCL 2021-05-10 78,769997 80,720001 78,599998 80,150002 17356700,000000
ORCL 2021-05-07 79,809998 80,540001 78,580002 80,400002 14065800,000000
ORCL 2021-05-06 79,180000 79,959999 78,559998 79,739998 14089700,000000
ORCL 2021-05-05 78,970001 79,830002 78,720001 79,190002 8720300,000000
ORCL 2021-05-04 77,070000 78,699997 76,930000 78,529999 15316500,000000
ORCL 2021-05-03 76,279999 77,480003 76,080002 77,330002 15319600,000000
ORCL 2021-04-30 75,559998 75,919998 75,190002 75,790001 7825300,000000
ORCL 2021-04-29 75,379997 75,900002 74,639999 75,870003 7940400,000000
ORCL 2021-04-28 75,160004 75,269997 74,660004 74,769997 6107800,000000
ORCL 2021-04-27 74,389999 75,430000 74,220001 75,220001 9300200,000000
ORCL 2021-04-26 74,970001 75,040001 74,199997 74,500000 9402200,000000
ORCL 2021-04-23 74,290001 75,000000 73,849998 74,970001 10664700,000000
ORCL 2021-04-22 76,110001 76,480003 74,750000 74,870003 16769300,000000
ORCL 2021-04-21 78,790001 79,339996 76,529999 76,660004 18672800,000000
ORCL 2021-04-20 78,699997 79,419998 78,650002 79,239998 12562300,000000
ORCL 2021-04-19 78,809998 80,209999 78,339996 78,750000 19967200,000000
ORCL 2021-04-16 78,309998 79,339996 77,860001 78,949997 13334100,000000
ORCL 2021-04-15 77,000000 78,550003 76,830002 78,290001 13604200,000000
ORCL 2021-04-14 77,040001 77,360001 76,510002 76,820000 12730700,000000
ORCL 2021-04-13 76,160004 77,010002 75,900002 76,669998 13142400,000000
ORCL 2021-04-12 75,250000 76,190002 75,199997 76,120003 10634900,000000
ORCL 2021-04-09 75,349998 75,690002 74,900002 75,580002 13285700,000000
ORCL 2021-04-08 74,269997 75,529999 74,150002 75,279999 13507700,000000
ORCL 2021-04-07 73,599998 74,180000 73,449997 74,070000 12356800,000000
ORCL 2021-04-06 73,620003 74,650002 73,160004 73,959999 14699800,000000
ORCL 2021-04-05 72,190002 74,900002 72,059998 73,839996 25010200,000000
ORCL 2021-04-01 70,459999 71,830002 70,330002 71,500000 13228700,000000
ORCL 2021-03-31 70,699997 71,099998 69,910004 69,870003 9971700,000000
ORCL 2021-03-30 70,830002 71,050003 69,949997 70,250000 12000200,000000
ORCL 2021-03-29 70,209999 72,330002 70,169998 70,820000 15183700,000000
ORCL 2021-03-26 68,570000 70,370003 68,279999 69,949997 12617000,000000
ORCL 2021-03-25 66,959999 68,730003 66,760002 68,330002 14844700,000000
ORCL 2021-03-24 67,110001 67,410004 66,739998 66,540001 11391100,000000
ORCL 2021-03-23 66,330002 67,940002 66,330002 66,980003 12390100,000000
ORCL 2021-03-22 66,220001 66,519997 65,860001 66,029999 10263700,000000
ORCL 2021-03-19 66,790001 66,830002 65,959999 65,970001 30963600,000000
ORCL 2021-03-18 66,470001 67,010002 66,089996 66,449997 13750300,000000
ORCL 2021-03-17 66,800003 66,849998 66,160004 65,930000 11892400,000000
ORCL 2021-03-16 68,000000 68,070000 66,680000 66,559998 14512500,000000
ORCL 2021-03-15 66,949997 67,779999 66,900002 67,440002 8919600,000000
ORCL 2021-03-12 66,959999 67,870003 66,449997 66,870003 11606300,000000
ORCL 2021-03-11 67,650002 68,099998 65,430000 67,120003 38095400,000000
ORCL 2021-03-10 73,500000 73,620003 71,500000 71,809998 21378600,000000
ORCL 2021-03-09 72,400002 73,220001 72,000000 72,330002 17296400,000000
ORCL 2021-03-08 70,470001 72,940002 70,099998 71,849998 23300500,000000
ORCL 2021-03-05 67,309998 71,720001 67,309998 69,669998 34211500,000000
ORCL 2021-03-04 66,680000 67,309998 65,309998 65,330002 19951100,000000
ORCL 2021-03-03 66,250000 67,540001 66,199997 66,620003 15827600,000000
ORCL 2021-03-02 66,150002 67,419998 66,000000 66,370003 13282000,000000
ORCL 2021-03-01 64,949997 66,730003 64,769997 65,879997 11758900,000000
ORCL 2021-02-26 65,540001 66,279999 64,500000 64,230003 20512600,000000
ORCL 2021-02-25 64,639999 66,360001 64,580002 65,019997 15356100,000000
ORCL 2021-02-24 64,489998 65,150002 64,080002 64,419998 10609300,000000
ORCL 2021-02-23 64,419998 65,220001 64,050003 64,220001 18175400,000000
ORCL 2021-02-22 62,849998 64,970001 62,279999 64,169998 20940300,000000
ORCL 2021-02-19 62,259998 62,360001 61,080002 60,869999 10905100,000000
ORCL 2021-02-18 61,810001 62,209999 61,660000 61,799999 6262400,000000
ORCL 2021-02-17 61,830002 62,150002 61,360001 61,820000 6244500,000000
ORCL 2021-02-16 63,110001 63,259998 62,099998 61,869999 7526000,000000
ORCL 2021-02-12 62,320000 63,119999 62,310001 62,810001 6663400,000000
ORCL 2021-02-11 63,560001 63,970001 62,279999 62,430000 7690800,000000
ORCL 2021-02-10 63,840000 63,900002 62,930000 63,000000 9577500,000000
ORCL 2021-02-09 63,080002 63,849998 62,910000 63,400002 5437400,000000
ORCL 2021-02-08 63,790001 63,869999 62,840000 62,840000 7003400,000000
ORCL 2021-02-05 63,500000 64,070000 63,279999 63,330002 9170200,000000
ORCL 2021-02-04 62,480000 63,389999 62,250000 63,080002 9928700,000000
ORCL 2021-02-03 62,180000 62,750000 61,980000 61,900002 9933500,000000
ORCL 2021-02-02 61,880001 62,919998 61,799999 62,099998 10528000,000000
ORCL 2021-02-01 60,919998 62,009998 60,740002 61,250000 10553500,000000
ORCL 2021-01-29 61,160000 61,500000 60,209999 60,169998 11451800,000000
ORCL 2021-01-28 62,549999 63,240002 61,169998 60,959999 11166400,000000
ORCL 2021-01-27 61,400002 63,180000 61,369999 62,279999 14789000,000000
ORCL 2021-01-26 61,060001 62,040001 60,840000 61,529999 8186500,000000
ORCL 2021-01-25 60,380001 60,950001 59,770000 60,639999 8524700,000000
ORCL 2021-01-22 60,939999 61,150002 59,740002 60,099998 9896700,000000
ORCL 2021-01-21 61,650002 61,849998 60,919998 60,950001 6943600,000000
ORCL 2021-01-20 61,369999 62,029999 61,150002 61,290001 7025000,000000
ORCL 2021-01-19 62,099998 62,290001 61,099998 61,029999 8903400,000000
ORCL 2021-01-15 61,599998 62,000000 61,209999 61,509998 7532600,000000
ORCL 2021-01-14 62,070000 62,169998 61,509998 61,330002 10258600,000000
ORCL 2021-01-13 62,320000 62,590000 61,970001 61,790001 8298000,000000
ORCL 2021-01-12 63,000000 63,020000 62,180000 62,150002 7758200,000000
ORCL 2021-01-11 62,950001 63,570000 62,840000 62,759998 6284700,000000
ORCL 2021-01-08 63,180000 63,540001 62,910000 63,110001 7751700,000000
ORCL 2021-01-07 62,849998 63,740002 62,849998 62,799999 7382800,000000
ORCL 2021-01-06 62,270000 63,349998 61,910000 62,299999 8685400,000000
ORCL 2021-01-05 63,680000 63,790001 62,480000 62,450001 11005700,000000
ORCL 2021-01-04 64,690002 64,699997 63,169998 63,230000 11249900,000000
ORCL 2020-12-31 64,339996 64,769997 64,010002 64,169998 6928600,000000
ORCL 2020-12-30 64,800003 64,910004 64,349998 63,880001 6192000,000000
ORCL 2020-12-29 65,250000 65,269997 64,220001 63,939999 7770200,000000
ORCL 2020-12-28 65,410004 65,690002 64,750000 64,339996 6463500,000000
ORCL 2020-12-24 65,050003 65,589996 64,779999 64,430000 3796500,000000
ORCL 2020-12-23 65,260002 66,199997 65,150002 64,769997 13075200,000000
ORCL 2020-12-22 64,559998 66,000000 64,430000 64,620003 17136000,000000
ORCL 2020-12-21 63,889999 65,190002 63,880001 63,959999 18210200,000000
ORCL 2020-12-18 63,480000 65,330002 63,430000 64,529999 33728700,000000
ORCL 2020-12-17 62,990002 64,050003 62,730000 63,090000 15320500,000000
ORCL 2020-12-16 61,869999 63,189999 61,849998 62,270000 16119900,000000
ORCL 2020-12-15 61,090000 62,189999 60,900002 61,360001 15506700,000000
ORCL 2020-12-14 60,830002 61,660000 60,689999 60,270000 16193600,000000
ORCL 2020-12-11 60,939999 61,000000 59,419998 60,119999 16209900,000000
ORCL 2020-12-10 59,509998 59,810001 59,040001 59,000000 14219900,000000
ORCL 2020-12-09 58,889999 59,910000 58,799999 59,250000 12204100,000000
ORCL 2020-12-08 58,990002 59,709999 58,220001 58,549999 15237800,000000
ORCL 2020-12-07 59,959999 60,200001 59,630001 59,320000 14922900,000000
ORCL 2020-12-04 59,310001 60,549999 59,270000 59,470001 10872700,000000
ORCL 2020-12-03 59,220001 59,980000 59,060001 58,790001 9783900,000000
ORCL 2020-12-02 58,290001 59,270000 58,139999 58,599998 9330400,000000
ORCL 2020-12-01 58,200001 59,279999 58,009998 58,259998 11855300,000000
ORCL 2020-11-30 57,610001 58,200001 57,200001 57,250000 26676900,000000
ORCL 2020-11-27 57,400002 57,869999 57,150002 57,290001 5627000,000000
ORCL 2020-11-25 57,720001 57,759998 57,259998 56,939999 6848900,000000
ORCL 2020-11-24 56,599998 57,900002 56,360001 57,099998 10427200,000000
ORCL 2020-11-23 55,849998 56,570000 55,770000 55,630001 8235900,000000
ORCL 2020-11-20 56,360001 56,439999 55,680000 55,250000 8395800,000000
ORCL 2020-11-19 56,090000 56,480000 55,560001 55,990002 9643100,000000
ORCL 2020-11-18 57,119999 57,290001 56,240002 55,790001 8998800,000000
ORCL 2020-11-17 57,000000 57,389999 56,810001 56,660000 5569700,000000
ORCL 2020-11-16 57,020000 57,610001 56,880001 56,689999 6309200,000000
ORCL 2020-11-13 56,880001 57,090000 56,549999 56,450001 5870300,000000
ORCL 2020-11-12 57,259998 57,490002 56,099998 55,990002 7324000,000000
ORCL 2020-11-11 57,060001 57,630001 56,799999 56,740002 7724400,000000
ORCL 2020-11-10 56,910000 57,240002 56,200001 56,209999 9015900,000000
ORCL 2020-11-09 58,189999 59,080002 56,770000 56,380001 11486600,000000
ORCL 2020-11-06 56,770000 56,980000 56,150002 56,340000 7510400,000000
ORCL 2020-11-05 57,459999 57,650002 56,419998 56,200001 9017100,000000
ORCL 2020-11-04 58,000000 58,090000 56,349998 56,029999 12054900,000000
ORCL 2020-11-03 57,000000 57,500000 56,570000 56,340000 8911200,000000
ORCL 2020-11-02 56,439999 57,470001 56,119999 55,990002 11413200,000000
ORCL 2020-10-30 55,750000 56,639999 55,450001 55,660000 12602300,000000
ORCL 2020-10-29 55,200001 56,759998 55,139999 55,570000 13573700,000000
ORCL 2020-10-28 56,270000 56,599998 55,529999 55,139999 13910600,000000
ORCL 2020-10-27 57,639999 57,980000 57,020000 56,619999 10806500,000000
ORCL 2020-10-26 58,099998 58,480000 56,529999 57,020000 18876900,000000
ORCL 2020-10-23 59,900002 60,160000 59,709999 59,410000 9739300,000000
ORCL 2020-10-22 59,439999 59,869999 58,689999 59,209999 11900600,000000
ORCL 2020-10-21 59,340000 60,119999 59,220001 59,189999 10114900,000000
ORCL 2020-10-20 59,919998 60,330002 59,630001 59,270000 9241200,000000
ORCL 2020-10-19 60,389999 60,750000 59,389999 59,139999 8311000,000000
ORCL 2020-10-16 60,709999 61,110001 60,259998 59,799999 6070800,000000
ORCL 2020-10-15 60,270000 60,740002 60,080002 60,029999 6251600,000000
ORCL 2020-10-14 61,349998 61,529999 60,849998 60,470001 6651100,000000
ORCL 2020-10-13 61,570000 61,779999 60,880001 60,480000 8896300,000000
ORCL 2020-10-12 61,240002 61,830002 61,070000 60,959999 8275000,000000
ORCL 2020-10-09 61,150002 61,380001 60,860001 60,650002 7355700,000000
ORCL 2020-10-08 60,790001 61,299999 60,630001 60,400002 7202800,000000
ORCL 2020-10-07 59,770000 60,900002 59,639999 60,099998 8690900,000000
ORCL 2020-10-06 59,509998 60,529999 59,410000 58,790001 9743600,000000
ORCL 2020-10-05 59,439999 59,669998 59,090000 58,840000 6899200,000000
ORCL 2020-10-02 58,709999 59,520000 58,509998 58,119999 7329800,000000
ORCL 2020-10-01 60,169998 60,270000 59,450001 58,959999 7357700,000000
ORCL 2020-09-30 59,520000 60,389999 59,369999 58,980000 11001500,000000
ORCL 2020-09-29 59,580002 60,160000 59,400002 58,750000 6340600,000000
ORCL 2020-09-28 60,029999 60,540001 59,470001 58,860001 9356300,000000
ORCL 2020-09-25 59,270000 59,990002 58,959999 59,080002 9371900,000000
ORCL 2020-09-24 58,740002 59,900002 58,290001 58,580002 9560500,000000
ORCL 2020-09-23 60,110001 60,490002 58,900002 58,250000 15513500,000000
ORCL 2020-09-22 60,380001 60,750000 59,459999 59,889999 13306000,000000
ORCL 2020-09-21 62,459999 62,599998 60,029999 60,080002 32560400,000000
ORCL 2020-09-18 59,980000 60,290001 59,430000 59,029999 49311700,000000
ORCL 2020-09-17 59,419998 60,610001 59,000000 59,450001 22831200,000000
ORCL 2020-09-16 61,119999 61,389999 59,650002 59,700001 21223300,000000
ORCL 2020-09-15 60,009998 61,680000 59,389999 60,200001 30385600,000000
ORCL 2020-09-14 60,860001 61,500000 59,349998 58,740002 50107400,000000
ORCL 2020-09-11 60,709999 61,860001 56,869999 56,310001 40220600,000000
ORCL 2020-09-10 57,439999 58,180000 56,750000 56,639999 20500900,000000
ORCL 2020-09-09 56,160000 57,400002 55,860001 56,259998 13993200,000000
ORCL 2020-09-08 55,349998 55,790001 54,869999 54,650002 16472800,000000
ORCL 2020-09-04 56,880001 57,270000 55,160000 55,060001 14697200,000000
ORCL 2020-09-03 58,720001 58,990002 56,650002 56,410000 15387400,000000
ORCL 2020-09-02 57,720001 59,320000 57,720001 58,320000 14342800,000000
ORCL 2020-09-01 57,369999 58,009998 57,080002 56,959999 10169500,000000
ORCL 2020-08-31 57,130001 57,759998 57,040001 56,529999 18683500,000000
ORCL 2020-08-28 57,330002 58,160000 57,209999 57,180000 8613800,000000
ORCL 2020-08-27 57,450001 58,450001 56,580002 56,490002 15834700,000000
ORCL 2020-08-26 56,340000 57,490002 56,060001 56,790001 11597600,000000
ORCL 2020-08-25 56,150002 56,750000 56,020000 55,410000 7427000,000000
ORCL 2020-08-24 55,759998 56,110001 55,439999 55,330002 7892100,000000
ORCL 2020-08-21 55,380001 55,450001 54,730000 54,520000 9552000,000000
ORCL 2020-08-20 55,590000 55,810001 55,090000 54,590000 10974800,000000
ORCL 2020-08-19 55,580002 56,799999 55,459999 55,520000 16751500,000000
ORCL 2020-08-18 55,619999 56,930000 54,869999 54,509998 21102600,000000
ORCL 2020-08-17 54,200001 54,389999 53,660000 53,340000 9523700,000000
ORCL 2020-08-14 54,029999 54,560001 53,770000 53,540001 5454400,000000
ORCL 2020-08-13 53,910000 54,200001 53,680000 53,369999 8260300,000000
ORCL 2020-08-12 54,520000 54,700001 53,970001 53,509998 9068200,000000
ORCL 2020-08-11 55,240002 55,459999 54,139999 53,610001 8075100,000000
ORCL 2020-08-10 55,240002 55,619999 54,880001 54,279999 10046900,000000
ORCL 2020-08-07 55,009998 55,240002 54,759998 54,560001 8772300,000000
ORCL 2020-08-06 55,490002 55,599998 54,939999 54,610001 8169600,000000
ORCL 2020-08-05 56,320000 56,320000 55,380001 54,830002 6629000,000000
ORCL 2020-08-04 55,779999 56,009998 55,529999 55,320000 6364300,000000
ORCL 2020-08-03 55,779999 56,090000 55,490002 55,299999 9164900,000000
ORCL 2020-07-31 55,000000 55,470001 54,330002 54,779999 9355800,000000
ORCL 2020-07-30 55,000000 55,480000 54,889999 54,580002 7633200,000000
ORCL 2020-07-29 55,560001 55,900002 55,349998 55,029999 7242700,000000
ORCL 2020-07-28 55,250000 55,740002 55,200001 54,680000 13030100,000000
ORCL 2020-07-27 55,660000 55,950001 55,320000 54,669998 10319600,000000
ORCL 2020-07-24 55,470001 56,040001 55,259998 54,980000 8939700,000000
ORCL 2020-07-23 56,000000 56,360001 55,599998 55,090000 12576000,000000
ORCL 2020-07-22 55,700001 56,180000 55,700001 55,330002 13842400,000000
ORCL 2020-07-21 55,799999 56,340000 55,580002 55,230000 11875100,000000
ORCL 2020-07-20 54,880001 55,520000 54,689999 54,730000 11469300,000000
ORCL 2020-07-17 56,080002 56,119999 54,759998 54,240002 14344800,000000
ORCL 2020-07-16 56,419998 56,490002 55,580002 55,139999 8779300,000000
ORCL 2020-07-15 57,419998 57,840000 56,380001 55,930000 10570800,000000
ORCL 2020-07-14 56,669998 57,290001 56,480000 56,509998 15510300,000000
ORCL 2020-07-13 57,400002 57,840000 56,970001 56,080002 15965600,000000
ORCL 2020-07-10 57,470001 57,520000 56,689999 56,459999 12615800,000000
ORCL 2020-07-09 56,990002 57,799999 56,820000 56,590000 15692600,000000
ORCL 2020-07-08 56,630001 56,680000 55,990002 55,740002 12582200,000000
ORCL 2020-07-07 56,349998 56,950001 56,220001 55,389999 13232100,000000
ORCL 2020-07-06 56,200001 56,830002 56,160000 55,680000 15309700,000000
ORCL 2020-07-02 55,790001 56,430000 55,650002 55,029999 15478900,000000
ORCL 2020-07-01 54,689999 55,880001 54,680000 54,590000 17856800,000000
ORCL 2020-06-30 54,799999 55,439999 54,500000 54,369999 18885900,000000
ORCL 2020-06-29 54,230000 54,959999 53,849998 53,869999 14366900,000000
ORCL 2020-06-26 54,349998 54,590000 53,630001 53,299999 17969400,000000
ORCL 2020-06-25 54,400002 54,590000 53,540001 53,639999 16008700,000000
ORCL 2020-06-24 55,119999 55,680000 54,330002 53,549999 18287400,000000
ORCL 2020-06-23 55,299999 55,970001 55,130001 54,290001 18695000,000000
ORCL 2020-06-22 54,090000 55,389999 53,880001 54,220001 16705900,000000
ORCL 2020-06-19 54,209999 54,459999 52,980000 53,520000 33051200,000000
ORCL 2020-06-18 51,599998 54,000000 51,320000 52,820000 19259500,000000
ORCL 2020-06-17 53,029999 53,740002 51,500000 50,680000 28692600,000000
ORCL 2020-06-16 54,459999 55,000000 53,779999 53,700001 19380200,000000
ORCL 2020-06-15 50,959999 53,430000 50,910000 52,380001 16038100,000000
ORCL 2020-06-12 52,450001 53,000000 50,980000 51,020000 11537200,000000
ORCL 2020-06-11 53,250000 53,560001 51,230000 50,480000 12805700,000000
ORCL 2020-06-10 54,500000 54,660000 53,900002 53,230000 7436700,000000
ORCL 2020-06-09 55,000000 55,060001 53,880001 53,299999 8852500,000000
ORCL 2020-06-08 53,349998 55,119999 53,279999 54,200001 11519500,000000
ORCL 2020-06-05 53,090000 54,270000 52,740002 53,099998 12210100,000000
ORCL 2020-06-04 53,230000 53,689999 52,630001 51,990002 9696000,000000
ORCL 2020-06-03 53,330002 53,619999 52,990002 52,619999 9188700,000000
ORCL 2020-06-02 53,240002 53,290001 52,639999 52,410000 8756300,000000
ORCL 2020-06-01 53,279999 53,389999 52,790001 52,200001 7363200,000000
PAAS 2022-06-27 21,160000 21,448999 20,879999 21,420000 1599236,000000
PAAS 2022-06-24 20,719999 21,209999 20,340000 21,059999 1767930,000000
PAAS 2022-06-23 20,995001 21,190001 20,120001 20,540001 2606744,000000
PAAS 2022-06-22 21,410000 21,805000 20,959999 21,000000 1688335,000000
PAAS 2022-06-21 21,110001 21,827200 20,959999 21,430000 1744934,000000
PAAS 2022-06-17 21,420000 21,510000 20,870001 21,000000 2606633,000000
PAAS 2022-06-16 21,110001 22,145000 20,700001 21,660000 2849816,000000
PAAS 2022-06-15 21,600000 21,735001 20,740000 21,389999 2256430,000000
PAAS 2022-06-14 21,610001 21,549999 20,559200 20,889999 2085612,000000
PAAS 2022-06-13 22,330000 22,570000 21,440001 21,459999 3253873,000000
PAAS 2022-06-10 21,809999 23,580000 21,500000 23,400000 2582126,000000
PAAS 2022-06-09 22,840000 22,870001 22,055000 22,100000 2176331,000000
PAAS 2022-06-08 23,030001 23,270000 22,684999 23,070000 2097221,000000
PAAS 2022-06-07 23,000000 23,434999 22,889900 23,219999 1092548,000000
PAAS 2022-06-06 23,920000 24,030001 23,010000 23,209999 1787952,000000
PAAS 2022-06-03 23,850000 24,160000 23,490000 23,570000 1640321,000000
PAAS 2022-06-02 22,490000 24,209999 22,480000 23,990000 2558412,000000
PAAS 2022-06-01 22,360001 22,650000 22,000000 22,090000 1567426,000000
PAAS 2022-05-31 22,809999 23,000000 21,740000 21,969999 1888956,000000
PAAS 2022-05-27 23,080000 23,170000 22,520000 22,750000 1357461,000000
PAAS 2022-05-26 22,290001 22,760000 22,219999 22,639999 1338320,000000
PAAS 2022-05-25 22,080000 22,459999 21,980000 22,360001 1423262,000000
PAAS 2022-05-24 22,080000 22,340000 21,980000 22,139999 775525,000000
PAAS 2022-05-23 22,740000 22,850000 21,980000 22,219999 1418111,000000
PAAS 2022-05-20 22,629999 22,830000 22,020000 22,420000 2133701,000000
PAAS 2022-05-19 21,879999 22,980000 21,790001 22,600000 2160301,000000
PAAS 2022-05-18 21,940001 22,010000 21,200001 21,260000 1703272,000000
PAAS 2022-05-17 22,240000 22,490000 21,760000 22,110001 1822978,000000
PAAS 2022-05-13 21,070000 22,000000 21,020000 21,650000 2707586,000000
PAAS 2022-05-12 21,459999 21,959999 20,590000 21,010000 3781302,000000
PAAS 2022-05-11 22,400000 23,059999 21,830000 21,940001 2574478,000000
PAAS 2022-05-10 22,770000 23,000000 21,540001 21,980000 2930980,000000
PAAS 2022-05-09 23,540001 23,740000 22,290001 22,360001 3071760,000000
PAAS 2022-05-06 24,719999 24,860001 24,150000 24,340000 1513218,000000
PAAS 2022-05-05 26,070000 26,160000 24,309999 24,719999 1866173,000000
PAAS 2022-05-04 25,129999 25,950001 24,860001 25,889999 2034413,000000
PAAS 2022-05-03 24,500000 25,410000 24,389999 25,180000 1403017,000000
PAAS 2022-05-02 24,049999 24,459999 23,650000 24,459999 2281070,000000
PAAS 2022-04-29 25,309999 25,650000 24,740000 24,770000 1874031,000000
PAAS 2022-04-27 24,709999 25,030001 24,320000 24,379999 1659683,000000
PAAS 2022-04-26 25,639999 25,809999 24,600000 24,690001 2143223,000000
PAAS 2022-04-25 25,410000 25,860001 24,500000 25,500000 3260878,000000
PAAS 2022-04-22 26,770000 27,190001 26,190001 26,440001 1895824,000000
PAAS 2022-04-21 28,910000 28,860001 26,940001 27,299999 3047122,000000
PAAS 2022-04-20 28,530001 29,190001 28,490000 29,150000 1530669,000000
PAAS 2022-04-19 29,000000 29,340000 28,500000 28,620001 2137563,000000
PAAS 2022-04-18 30,200001 30,559999 29,600000 29,660000 2278661,000000
PAAS 2022-04-14 29,850000 30,170000 29,420000 29,840000 1891789,000000
PAAS 2022-04-13 29,450001 30,080000 29,340000 29,950001 2103831,000000
PAAS 2022-04-12 29,120001 29,750000 28,799999 29,120001 2711907,000000
PAAS 2022-04-11 29,070000 29,389999 28,400000 28,830000 2627173,000000
PAAS 2022-04-08 27,840000 28,780001 27,730000 28,590000 2527102,000000
PAAS 2022-04-07 27,430000 27,879999 27,030001 27,660000 1608703,000000
PAAS 2022-04-06 27,320000 27,620001 26,889999 27,280001 1440620,000000
PAAS 2022-04-05 28,209999 28,670000 27,150000 27,330000 1692475,000000
PAAS 2022-04-04 28,430000 28,690001 27,740000 28,020000 1621312,000000
PAAS 2022-04-01 27,110001 28,170000 27,110001 28,110001 2075189,000000
PAAS 2022-03-31 27,570000 27,930000 27,260000 27,299999 1698060,000000
PAAS 2022-03-30 27,610001 28,030001 27,340000 27,530001 1705245,000000
PAAS 2022-03-29 26,219999 27,370001 26,040001 27,330000 2498540,000000
PAAS 2022-03-28 27,799999 27,910000 26,670000 26,820000 2960660,000000
PAAS 2022-03-25 28,000000 28,389999 27,940001 28,270000 2373566,000000
PAAS 2022-03-24 28,139999 29,150000 27,930000 28,299999 2896909,000000
PAAS 2022-03-23 27,780001 28,080000 27,370001 27,850000 1761819,000000
PAAS 2022-03-22 27,840000 27,850000 27,190001 27,570000 1938494,000000
PAAS 2022-03-21 27,860001 28,450001 27,660000 27,879999 2230473,000000
PAAS 2022-03-18 27,360001 27,830000 26,850000 27,670000 4387535,000000
PAAS 2022-03-17 27,510000 28,420000 27,430000 27,610001 2729506,000000
PAAS 2022-03-16 26,420000 26,980000 25,969999 26,959999 2737065,000000
PAAS 2022-03-15 25,090000 26,799999 25,020000 26,559999 2916300,000000
PAAS 2022-03-14 26,480000 26,700001 25,670000 25,990000 3501700,000000
PAAS 2022-03-11 27,000000 27,680000 26,750000 27,350000 2455264,000000
PAAS 2022-03-10 26,959999 27,900000 26,959999 27,670000 3286024,000000
PAAS 2022-03-09 25,820000 27,200001 25,559999 26,889999 3328595,000000
PAAS 2022-03-08 27,299999 28,950001 26,719999 27,209999 7981751,000000
PAAS 2022-03-07 26,450001 27,410000 26,030001 26,650000 4105186,000000
PAAS 2022-03-04 25,790001 26,750000 25,559999 26,580000 3834676,000000
PAAS 2022-03-03 25,570000 25,879999 25,200001 25,639999 2046673,000000
PAAS 2022-03-02 25,250000 25,650000 25,080000 25,559999 2346832,000000
PAAS 2022-03-01 23,790001 25,879999 23,790001 25,740000 3865843,000000
PAAS 2022-02-28 23,620001 24,040001 23,370001 23,629999 3260268,000000
PAAS 2022-02-25 23,049999 23,480000 22,430000 23,290001 3871656,000000
PAAS 2022-02-24 24,850000 25,170000 23,080000 23,480000 4683806,000000
PAAS 2022-02-23 23,450001 24,660000 23,450001 24,350000 2875162,000000
PAAS 2022-02-22 24,110001 24,320000 23,370001 23,490000 2574188,000000
PAAS 2022-02-18 24,590000 24,600000 23,690001 23,920000 3409281,000000
PAAS 2022-02-17 24,660000 24,790001 24,309999 24,600000 2859075,000000
PAAS 2022-02-16 24,030001 24,480000 23,940001 24,320000 2301044,000000
PAAS 2022-02-15 23,330000 23,950001 22,920000 23,889999 2118896,000000
PAAS 2022-02-14 24,080000 24,200001 23,730000 23,959999 2572799,000000
PAAS 2022-02-11 22,610001 24,110001 22,490000 23,840000 2673746,000000
PAAS 2022-02-10 22,889999 23,629999 22,350000 22,490000 2278639,000000
PAAS 2022-02-09 23,090000 23,420000 22,920000 23,010000 1600727,000000
PAAS 2022-02-08 22,570000 23,090000 22,360001 23,080000 2314276,000000
PAAS 2022-02-07 21,610001 22,680000 21,520000 22,600000 2546847,000000
PAAS 2022-02-04 21,080000 21,570000 21,080000 21,320000 1498488,000000
PAAS 2022-02-03 21,559999 21,639999 20,959999 21,219999 2308501,000000
PAAS 2022-02-02 22,200001 22,549999 21,709999 21,740000 2324944,000000
PAAS 2022-02-01 21,959999 22,570000 21,690001 22,280001 2654658,000000
PAAS 2022-01-31 21,420000 21,730000 21,100000 21,670000 3725665,000000
PAAS 2022-01-28 21,309999 21,520000 20,740000 21,129999 3730830,000000
PAAS 2022-01-27 22,190001 22,540001 21,469999 21,520000 3496153,000000
PAAS 2022-01-26 23,090000 23,690001 22,379999 22,540001 3139965,000000
PAAS 2022-01-25 22,690001 23,570000 22,580000 23,420000 2351815,000000
PAAS 2022-01-24 23,049999 23,200001 22,150000 23,010000 3718289,000000
PAAS 2022-01-21 24,680000 24,690001 23,360001 23,510000 2430879,000000
PAAS 2022-01-20 24,950001 25,459999 24,530001 24,570000 3421362,000000
PAAS 2022-01-19 23,139999 25,200001 23,080000 24,900000 5454383,000000
PAAS 2022-01-18 23,080000 23,750000 22,690001 22,730000 3030980,000000
PAAS 2022-01-14 23,510000 23,620001 22,750000 22,990000 1822368,000000
PAAS 2022-01-13 23,889999 24,070000 23,450001 23,459999 1285608,000000
PAAS 2022-01-12 23,760000 23,950001 23,420000 23,900000 1530650,000000
PAAS 2022-01-11 23,070000 23,620001 22,879999 23,620001 1608706,000000
PAAS 2022-01-10 22,309999 23,010000 22,139999 22,990000 3135717,000000
PAAS 2022-01-07 22,740000 22,879999 22,320000 22,480000 2437429,000000
PAAS 2022-01-06 23,190001 23,230000 22,559999 22,590000 2620719,000000
PAAS 2022-01-05 24,450001 25,040001 23,500000 23,559999 2134265,000000
PAAS 2022-01-04 24,440001 24,809999 24,150000 24,230000 1985780,000000
PAAS 2022-01-03 24,620001 24,780001 24,200001 24,320000 1466235,000000
PAAS 2021-12-31 25,049999 25,209999 24,660000 24,969999 1724371,000000
PAAS 2021-12-30 24,559999 25,129999 24,540001 25,000000 1938211,000000
PAAS 2021-12-29 24,580000 25,049999 24,510000 24,559999 1802940,000000
PAAS 2021-12-28 25,139999 25,549999 25,000000 25,059999 1167849,000000
PAAS 2021-12-27 24,840000 25,360001 24,780001 25,170000 1241213,000000
PAAS 2021-12-23 24,850000 25,160000 24,510000 25,020000 1212813,000000
PAAS 2021-12-22 24,650000 24,930000 24,209999 24,889999 1431737,000000
PAAS 2021-12-21 24,299999 24,690001 24,070000 24,610001 1575235,000000
PAAS 2021-12-20 24,020000 24,340000 23,959999 24,080000 1943999,000000
PAAS 2021-12-17 23,959999 24,709999 23,809999 24,400000 4655439,000000
PAAS 2021-12-16 23,330000 24,080000 23,139999 23,879999 4264729,000000
PAAS 2021-12-15 22,350000 22,350000 21,389999 22,090000 3772425,000000
PAAS 2021-12-14 22,590000 22,950001 22,250000 22,330000 3296637,000000
PAAS 2021-12-13 23,500000 23,770000 23,070000 23,139999 2022597,000000
PAAS 2021-12-10 24,049999 24,150000 23,309999 23,400000 1864603,000000
PAAS 2021-12-09 24,280001 24,420000 23,760000 23,900000 1689683,000000
PAAS 2021-12-08 24,350000 24,840000 24,240000 24,799999 1380654,000000
PAAS 2021-12-07 24,230000 24,740000 24,230000 24,440001 1323433,000000
PAAS 2021-12-06 23,549999 24,160000 23,190001 24,129999 1508172,000000
PAAS 2021-12-03 23,860001 23,969999 23,280001 23,709999 2265808,000000
PAAS 2021-12-02 24,010000 24,250000 23,420000 23,860001 2178003,000000
PAAS 2021-12-01 25,770000 26,090000 24,010000 24,059999 2470979,000000
PAAS 2021-11-30 25,680000 26,530001 25,290001 25,540001 1841409,000000
PAAS 2021-11-29 25,629999 25,770000 25,290001 25,549999 1357309,000000
PAAS 2021-11-26 26,350000 26,430000 25,320000 25,790001 1124098,000000
PAAS 2021-11-24 26,010000 26,420000 25,650000 26,410000 1550894,000000
PAAS 2021-11-23 25,700001 26,200001 25,490000 26,180000 2509225,000000
PAAS 2021-11-22 25,620001 26,240000 24,910000 25,959999 2819082,000000
PAAS 2021-11-19 27,150000 27,639999 26,780001 26,780001 1516413,000000
PAAS 2021-11-18 27,750000 27,750000 27,299999 27,410000 1055499,000000
PAAS 2021-11-17 27,830000 28,360001 27,629999 27,770000 2012520,000000
PAAS 2021-11-16 27,809999 28,260000 27,530001 27,590000 1631154,000000
PAAS 2021-11-15 27,690001 27,990000 27,410000 27,790001 1404833,000000
PAAS 2021-11-12 27,420000 28,000000 27,360001 27,750000 1352270,000000
PAAS 2021-11-11 27,250000 28,040001 27,000000 27,750000 2372811,000000
PAAS 2021-11-10 27,020000 27,940001 26,700001 26,820000 3511210,000000
PAAS 2021-11-09 26,400000 26,799999 26,080000 26,770000 1924954,000000
PAAS 2021-11-08 26,309999 26,549999 26,030001 26,450001 1493272,000000
PAAS 2021-11-05 25,330000 26,049999 25,170000 25,990000 1635772,000000
PAAS 2021-11-04 26,209999 26,500000 25,120001 25,129999 1898012,000000
PAAS 2021-11-03 25,270000 25,850000 24,750000 25,770000 1897547,000000
PAAS 2021-11-02 25,580000 25,580000 25,110001 25,549999 1057305,000000
PAAS 2021-11-01 25,760000 25,990000 25,280001 25,850000 1028235,000000
PAAS 2021-10-29 26,020000 26,150000 25,570000 25,610001 1471132,000000
PAAS 2021-10-28 26,440001 26,610001 26,100000 26,240000 1209133,000000
PAAS 2021-10-27 26,500000 26,770000 26,190001 26,459999 1353737,000000
PAAS 2021-10-26 26,420000 26,530001 26,120001 26,400000 1134986,000000
PAAS 2021-10-25 26,400000 26,730000 26,230000 26,530001 1285843,000000
PAAS 2021-10-22 26,230000 26,969999 25,889999 26,030001 1866725,000000
PAAS 2021-10-21 25,709999 25,790001 25,459999 25,760000 1411559,000000
PAAS 2021-10-20 25,680000 26,030001 25,299999 25,900000 1878687,000000
PAAS 2021-10-19 25,740000 25,820000 25,080000 25,299999 1671320,000000
PAAS 2021-10-18 24,930000 25,170000 24,700001 24,709999 1285508,000000
PAAS 2021-10-15 25,139999 25,670000 24,750000 25,170000 1634582,000000
PAAS 2021-10-14 25,510000 25,620001 25,170000 25,559999 1704583,000000
PAAS 2021-10-13 24,540001 25,219999 24,540001 25,059999 2136229,000000
PAAS 2021-10-12 23,820000 24,530001 23,799999 24,280001 1717901,000000
PAAS 2021-10-11 24,020000 24,440001 23,700001 23,709999 1093494,000000
PAAS 2021-10-08 24,670000 24,799999 23,959999 23,990000 1851283,000000
PAAS 2021-10-07 23,480000 24,180000 23,459999 23,870001 1880812,000000
PAAS 2021-10-06 22,900000 23,719999 22,799999 23,709999 2563048,000000
PAAS 2021-10-05 23,180000 23,230000 22,280001 23,030001 2542156,000000
PAAS 2021-10-04 23,219999 23,780001 23,150000 23,320000 1864474,000000
PAAS 2021-10-01 23,540001 23,530001 22,879999 23,180000 1508995,000000
PAAS 2021-09-30 23,240000 23,629999 23,010000 23,270000 1941902,000000
PAAS 2021-09-29 23,360001 23,549999 22,920000 22,959999 2742091,000000
PAAS 2021-09-28 23,250000 24,000000 23,230000 23,719999 1880929,000000
PAAS 2021-09-27 23,580000 24,309999 23,480000 23,660000 1215638,000000
PAAS 2021-09-24 23,520000 24,059999 23,309999 23,440001 1606534,000000
PAAS 2021-09-23 24,129999 24,209999 23,540001 23,629999 2184448,000000
PAAS 2021-09-22 24,420000 24,830000 24,110001 24,250000 2033136,000000
PAAS 2021-09-21 24,620001 25,010000 24,250000 24,270000 1483198,000000
PAAS 2021-09-20 24,100000 24,469999 23,730000 24,230000 1677324,000000
PAAS 2021-09-17 24,530001 24,680000 24,190001 24,389999 2416136,000000
PAAS 2021-09-16 24,930000 25,049999 24,270000 24,639999 2955826,000000
PAAS 2021-09-15 25,750000 26,280001 25,650000 25,850000 1160180,000000
PAAS 2021-09-14 25,969999 26,309999 25,420000 26,000000 1919668,000000
PAAS 2021-09-13 25,120001 26,230000 25,049999 25,870001 1644236,000000
PAAS 2021-09-10 25,690001 25,860001 25,129999 25,170000 1287953,000000
PAAS 2021-09-09 26,090000 26,129999 25,440001 25,650000 1550293,000000
PAAS 2021-09-08 25,680000 26,040001 25,360001 25,900000 1655277,000000
PAAS 2021-09-07 26,440001 26,500000 25,650000 25,730000 1626552,000000
PAAS 2021-09-03 26,480000 27,059999 26,330000 26,620001 2056776,000000
PAAS 2021-09-02 25,799999 25,969999 25,610001 25,750000 985994,000000
PAAS 2021-09-01 26,150000 26,250000 25,660000 25,799999 1048611,000000
PAAS 2021-08-31 25,650000 26,010000 25,549999 25,940001 1443127,000000
PAAS 2021-08-30 25,980000 26,190001 25,500000 25,570000 1332663,000000
PAAS 2021-08-27 24,750000 26,020000 24,580000 25,830000 1684251,000000
PAAS 2021-08-26 24,660000 25,200001 24,520000 24,730000 1431376,000000
PAAS 2021-08-25 25,200001 25,160000 24,620001 25,000000 1282490,000000
PAAS 2021-08-24 25,770000 25,860001 25,129999 25,430000 1453504,000000
PAAS 2021-08-23 24,730000 25,629999 24,570000 25,410000 2072202,000000
PAAS 2021-08-20 23,809999 24,330000 23,719999 23,930000 1521766,000000
PAAS 2021-08-19 24,440001 24,730000 23,920000 24,120001 2720595,000000
PAAS 2021-08-18 25,549999 25,549999 24,280001 24,650000 2829524,000000
PAAS 2021-08-17 25,650000 26,000000 25,180000 25,440001 1464136,000000
PAAS 2021-08-16 26,500000 26,510000 25,750000 25,879999 1411554,000000
PAAS 2021-08-13 26,480000 26,850000 26,309999 26,510000 1659829,000000
PAAS 2021-08-12 26,350000 26,360001 25,780001 25,969999 1922434,000000
PAAS 2021-08-11 25,000000 26,969999 24,950001 26,530001 3522766,000000
PAAS 2021-08-10 25,440001 25,790001 25,150000 25,230000 2493189,000000
PAAS 2021-08-09 2635,000000 26,389999 25,410000 25,500000 3922529,000000
PAAS 2021-08-06 26,790001 26,969999 26,280001 26,740000 2025236,000000
PAAS 2021-08-05 27,639999 27,750000 26,959999 27,309999 1371511,000000
PAAS 2021-08-04 28,570000 28,750000 27,530001 27,590000 1443496,000000
PAAS 2021-08-03 27,740000 27,990000 27,570000 27,940001 1267432,000000
PAAS 2021-08-02 27,980000 28,040001 27,590000 27,719999 815175,000000
PAAS 2021-07-30 28,000000 28,440001 27,799999 28,070000 1113869,000000
PAAS 2021-07-29 28,620001 28,820000 28,230000 28,280001 2192791,000000
PAAS 2021-07-28 26,900000 27,760000 26,750000 27,719999 1528672,000000
PAAS 2021-07-27 27,120001 27,080000 26,459999 26,889999 1189176,000000
PAAS 2021-07-26 26,879999 27,500000 26,799999 27,110001 1011778,000000
PAAS 2021-07-23 26,900000 27,059999 26,549999 26,850000 1254440,000000
PAAS 2021-07-22 27,070000 27,219999 26,500000 26,920000 1521366,000000
PAAS 2021-07-21 27,070000 27,080000 26,500000 26,820000 441848,000000
PAAS 2021-07-20 26,209999 26,670000 25,920000 26,260000 1855569,000000
PAAS 2021-07-19 26,430000 26,879999 25,860001 26,190001 4220769,000000
PAAS 2021-07-16 28,309999 28,309999 27,020000 27,110001 2217063,000000
PAAS 2021-07-15 28,730000 28,799999 28,200001 28,480000 1408050,000000
PAAS 2021-07-14 29,000000 29,129999 28,500000 28,639999 2235372,000000
PAAS 2021-07-13 27,930000 28,950001 27,930000 28,350000 1543714,000000
PAAS 2021-07-12 28,250000 28,620001 27,900000 27,950001 1828626,000000
PAAS 2021-07-09 27,639999 28,680000 27,639999 28,500000 1941243,000000
PAAS 2021-07-08 28,129999 28,490000 27,330000 27,570000 2974424,000000
PAAS 2021-07-07 28,610001 28,610001 27,980000 28,150000 1590662,000000
PAAS 2021-07-06 29,180000 29,320000 28,280001 28,420000 1935859,000000
PAAS 2021-07-02 28,780001 29,219999 28,430000 28,840000 1586273,000000
PAAS 2021-07-01 29,000000 29,100000 28,219999 28,410000 1414191,000000
PAAS 2021-06-30 28,280001 28,809999 28,090000 28,570000 1697416,000000
PAAS 2021-06-29 27,709999 28,590000 27,549999 28,180000 2224200,000000
PAAS 2021-06-28 28,410000 28,610001 27,840000 28,150000 1505678,000000
PAAS 2021-06-25 29,040001 29,280001 28,290001 28,330000 1912380,000000
PAAS 2021-06-24 28,809999 28,990000 28,400000 28,620001 2333866,000000
PAAS 2021-06-23 29,100000 29,500000 28,610001 28,650000 1773240,000000
PAAS 2021-06-22 28,600000 28,980000 28,190001 28,750000 2478349,000000
PAAS 2021-06-21 28,549999 28,850000 27,930000 28,709999 2273861,000000
PAAS 2021-06-18 29,120001 29,250000 28,180000 28,240000 3818207,000000
PAAS 2021-06-17 29,450001 29,920000 28,709999 28,879999 5596404,000000
PAAS 2021-06-16 30,480000 31,040001 30,260000 30,490000 2470511,000000
PAAS 2021-06-15 31,299999 31,299999 30,379999 30,570000 3233267,000000
PAAS 2021-06-14 30,850000 32,060001 30,620001 31,430000 2305128,000000
PAAS 2021-06-11 32,279999 32,419998 31,410000 31,520000 2232134,000000
PAAS 2021-06-10 31,610001 32,349998 31,299999 32,320000 2761629,000000
PAAS 2021-06-09 31,020000 31,879999 30,660000 31,559999 2379360,000000
PAAS 2021-06-08 31,740000 31,879999 30,940001 30,950001 3059062,000000
PAAS 2021-06-07 32,259998 32,470001 31,770000 32,080002 1862569,000000
PAAS 2021-06-04 32,049999 32,540001 31,799999 32,310001 2106217,000000
PAAS 2021-06-03 32,349998 32,450001 31,670000 31,920000 2820986,000000
PAAS 2021-06-02 33,610001 33,639999 32,709999 33,330002 2445511,000000
PAAS 2021-06-01 33,860001 34,630001 33,590000 33,730000 2685488,000000
PAAS 2021-05-28 33,290001 33,939999 33,189999 33,639999 2039916,000000
PAAS 2021-05-27 33,389999 34,040001 32,919998 33,840000 1455100,000000
PAAS 2021-05-26 34,060001 34,700001 33,410000 33,419998 2197500,000000
PAAS 2021-05-25 33,709999 34,099998 32,980000 33,970001 2326900,000000
PAAS 2021-05-24 33,860001 34,209999 33,490002 33,900002 1542400,000000
PAAS 2021-05-21 34,279999 34,410000 33,389999 33,709999 2675300,000000
PAAS 2021-05-20 33,110001 34,439999 32,990002 33,740002 2440800,000000
PAAS 2021-05-19 32,869999 33,770000 32,619999 33,000000 2529900,000000
PAAS 2021-05-18 33,900002 34,000000 33,000000 33,700001 2552700,000000
PAAS 2021-05-17 31,309999 34,049999 31,190001 33,700001 4698400,000000
PAAS 2021-05-14 30,450001 31,150000 30,030001 30,889999 3854700,000000
PAAS 2021-05-13 31,920000 31,969999 29,200001 29,760000 10087300,000000
PAAS 2021-05-12 34,740002 35,150002 33,220001 33,290001 2615500,000000
PAAS 2021-05-11 33,509998 34,779999 33,349998 34,590000 2814400,000000
PAAS 2021-05-10 35,599998 36,139999 34,439999 34,400002 3322500,000000
PAAS 2021-05-07 35,250000 35,450001 34,549999 34,919998 1874200,000000
PAAS 2021-05-06 33,500000 35,450001 33,439999 34,680000 4157200,000000
PAAS 2021-05-05 33,500000 33,540001 32,680000 33,060001 1361000,000000
PAAS 2021-05-04 33,380001 34,410000 32,840000 33,049999 2213700,000000
PAAS 2021-05-03 32,500000 33,770000 32,220001 33,529999 2401700,000000
PAAS 2021-04-30 32,389999 32,470001 31,690001 31,750000 1907800,000000
PAAS 2021-04-29 32,619999 32,689999 31,719999 32,320000 2356400,000000
PAAS 2021-04-28 32,270000 33,200001 31,900000 32,910000 1707100,000000
PAAS 2021-04-27 33,270000 33,520000 32,580002 32,529999 1676000,000000
PAAS 2021-04-26 33,900002 33,939999 33,180000 33,310001 1657600,000000
PAAS 2021-04-23 34,209999 34,450001 33,619999 33,700001 1135900,000000
PAAS 2021-04-22 34,480000 34,480000 33,590000 33,779999 1599000,000000
PAAS 2021-04-21 33,770000 34,900002 33,770000 34,669998 2070700,000000
PAAS 2021-04-20 33,240002 33,849998 32,820000 33,669998 2174800,000000
PAAS 2021-04-19 33,849998 34,090000 32,959999 33,209999 1517900,000000
PAAS 2021-04-16 34,529999 34,570000 33,599998 33,720001 2172600,000000
PAAS 2021-04-15 33,150002 34,840000 33,020000 33,970001 2960600,000000
PAAS 2021-04-14 33,009998 33,169998 32,419998 32,389999 1422200,000000
PAAS 2021-04-13 33,099998 33,660000 32,919998 33,049999 1347000,000000
PAAS 2021-04-12 33,250000 33,389999 32,369999 32,450001 1401800,000000
PAAS 2021-04-09 32,880001 33,779999 32,650002 33,450001 1721100,000000
PAAS 2021-04-08 32,889999 33,820000 32,770000 33,520000 2111500,000000
PAAS 2021-04-07 32,529999 32,650002 32,049999 32,110001 1446200,000000
PAAS 2021-04-06 31,670000 33,119999 31,600000 32,520000 2055300,000000
PAAS 2021-04-05 31,450001 31,780001 31,010000 31,270000 1560500,000000
PAAS 2021-04-01 30,500000 31,480000 30,450001 31,299999 1738200,000000
PAAS 2021-03-31 29,510000 30,450001 29,160000 29,969999 2103100,000000
PAAS 2021-03-30 29,299999 29,680000 28,709999 29,280001 2651700,000000
PAAS 2021-03-29 30,549999 30,690001 29,280001 30,280001 2377600,000000
PAAS 2021-03-26 30,350000 30,770000 30,139999 30,700001 1170900,000000
PAAS 2021-03-25 30,059999 30,799999 29,969999 30,430000 1906700,000000
PAAS 2021-03-24 31,180000 31,430000 30,400000 30,400000 2253400,000000
PAAS 2021-03-23 32,840000 32,840000 30,690001 30,639999 3844200,000000
PAAS 2021-03-22 33,000000 33,689999 32,950001 32,980000 1181700,000000
PAAS 2021-03-19 33,639999 33,750000 32,709999 33,250000 3129800,000000
PAAS 2021-03-18 33,669998 34,320000 33,209999 33,389999 2150300,000000
PAAS 2021-03-17 32,939999 34,930000 32,720001 34,419998 2899500,000000
PAAS 2021-03-16 33,570000 33,689999 33,020000 33,169998 1791500,000000
PAAS 2021-03-15 32,340000 33,750000 32,340000 33,630001 2937500,000000
PAAS 2021-03-12 30,570000 32,090000 30,330000 32,000000 2872000,000000
PAAS 2021-03-11 31,490000 31,830000 31,000000 31,530001 2019300,000000
PAAS 2021-03-10 30,950001 31,309999 30,340000 31,000000 2559400,000000
PAAS 2021-03-09 30,969999 31,719999 30,590000 30,760000 3513000,000000
PAAS 2021-03-08 30,740000 30,940001 29,690001 29,670000 2469000,000000
PAAS 2021-03-05 30,990000 31,150000 29,299999 30,790001 3670100,000000
PAAS 2021-03-04 31,530001 32,060001 30,129999 30,850000 3898300,000000
PAAS 2021-03-03 32,410000 32,430000 31,270000 31,700001 2687100,000000
PAAS 2021-03-02 32,070000 33,520000 32,070000 33,049999 2772700,000000
PAAS 2021-03-01 33,939999 34,139999 31,860001 31,950001 3188100,000000
PAAS 2021-02-26 34,209999 34,669998 32,599998 32,950001 3908500,000000
PAAS 2021-02-25 36,169998 37,290001 34,939999 35,290001 4223100,000000
PAAS 2021-02-24 34,240002 37,259998 33,990002 36,630001 5252100,000000
PAAS 2021-02-23 34,070000 34,709999 33,029999 34,470001 3094800,000000
PAAS 2021-02-22 33,099998 35,040001 32,750000 34,520000 4527200,000000
PAAS 2021-02-19 32,660000 32,900002 32,290001 32,360001 2357100,000000
PAAS 2021-02-18 32,150002 32,599998 31,430000 31,910000 2439600,000000
PAAS 2021-02-17 32,240002 32,549999 31,440001 31,730000 3516400,000000
PAAS 2021-02-16 32,900002 33,680000 32,540001 32,610001 2605300,000000
PAAS 2021-02-12 32,500000 33,599998 32,049999 33,200001 2299500,000000
PAAS 2021-02-11 33,330002 33,680000 32,549999 32,599998 1838100,000000
PAAS 2021-02-10 33,459999 33,840000 33,060001 33,119999 2356100,000000
PAAS 2021-02-09 33,470001 33,610001 32,730000 32,919998 2214500,000000
PAAS 2021-02-08 32,799999 33,590000 32,549999 33,150002 2912700,000000
PAAS 2021-02-05 31,820000 32,360001 31,230000 31,930000 3052900,000000
PAAS 2021-02-04 30,549999 31,690001 30,200001 31,490000 4027100,000000
PAAS 2021-02-03 32,209999 32,340000 31,230000 31,459999 3144000,000000
PAAS 2021-02-02 33,840000 34,299999 31,410000 31,370001 8884200,000000
PAAS 2021-02-01 37,369999 39,619999 35,130001 36,230000 17984300,000000
PAAS 2021-01-29 33,880001 34,119999 32,220001 32,330002 6722000,000000
PAAS 2021-01-28 30,959999 32,090000 29,830000 31,150000 8466300,000000
PAAS 2021-01-27 29,330000 29,379999 27,950001 28,010000 3446600,000000
PAAS 2021-01-26 30,000000 30,290001 29,610001 29,780001 1658000,000000
PAAS 2021-01-25 30,590000 30,680000 29,510000 29,629999 2276500,000000
PAAS 2021-01-22 29,660000 30,610001 29,520000 30,100000 2638500,000000
PAAS 2021-01-21 31,900000 32,130001 30,500000 30,709999 3199300,000000
PAAS 2021-01-20 29,879999 31,990000 29,780001 31,690001 5221200,000000
PAAS 2021-01-19 30,000000 30,330000 29,240000 29,410000 4625200,000000
PAAS 2021-01-15 30,790001 30,889999 29,320000 29,209999 4403600,000000
PAAS 2021-01-14 32,099998 32,509998 30,889999 31,040001 4820200,000000
PAAS 2021-01-13 33,540001 33,720001 31,959999 31,860001 4028800,000000
PAAS 2021-01-12 34,209999 34,250000 33,200001 33,880001 2446500,000000
PAAS 2021-01-11 34,520000 34,869999 34,160000 34,130001 2422300,000000
PAAS 2021-01-08 37,180000 37,240002 34,680000 35,270000 4838100,000000
PAAS 2021-01-07 38,209999 38,689999 37,610001 38,150002 2035000,000000
PAAS 2021-01-06 37,820000 38,160000 36,950001 37,869999 3425400,000000
PAAS 2021-01-05 37,599998 38,279999 36,560001 38,049999 3199000,000000
PAAS 2021-01-04 36,060001 37,509998 35,439999 37,180000 4613500,000000
PAAS 2020-12-31 34,970001 35,099998 34,009998 34,369999 2247200,000000
PAAS 2020-12-30 33,279999 35,080002 33,279999 34,919998 2484400,000000
PAAS 2020-12-29 33,549999 33,930000 32,799999 33,080002 1763600,000000
PAAS 2020-12-28 33,860001 34,490002 33,220001 33,240002 2093400,000000
PAAS 2020-12-24 32,669998 33,139999 32,389999 32,849998 680600,000000
PAAS 2020-12-23 32,810001 33,200001 32,570000 32,650002 1556400,000000
PAAS 2020-12-22 33,730000 33,930000 32,060001 32,020000 2372400,000000
PAAS 2020-12-21 33,599998 34,470001 33,500000 33,730000 2400600,000000
PAAS 2020-12-18 34,009998 34,099998 33,139999 33,340000 3620300,000000
PAAS 2020-12-17 33,669998 34,349998 33,250000 33,930000 3920500,000000
PAAS 2020-12-16 31,090000 32,310001 30,690001 32,099998 3333100,000000
PAAS 2020-12-15 29,760000 30,469999 29,639999 30,350000 2291200,000000
PAAS 2020-12-14 29,860001 30,270000 28,820000 28,740000 1803500,000000
PAAS 2020-12-11 30,180000 30,350000 29,620001 29,540001 1401100,000000
PAAS 2020-12-10 30,250000 30,809999 29,820000 30,000000 1931900,000000
PAAS 2020-12-09 30,910000 31,040001 29,680000 29,900000 2840300,000000
PAAS 2020-12-08 32,139999 32,200001 31,049999 31,200001 1872200,000000
PAAS 2020-12-07 30,410000 32,369999 30,389999 31,799999 2408100,000000
PAAS 2020-12-04 30,920000 31,139999 30,410000 30,459999 1488000,000000
PAAS 2020-12-03 31,180000 31,320000 30,230000 30,570000 1592300,000000
PAAS 2020-12-02 31,080000 31,170000 30,530001 30,840000 1950500,000000
PAAS 2020-12-01 30,809999 31,200001 30,059999 30,790001 2886700,000000
PAAS 2020-11-30 29,010000 29,680000 28,490000 29,410000 2077500,000000
PAAS 2020-11-27 28,660000 29,270000 28,330000 29,000000 1962800,000000
PAAS 2020-11-25 29,200001 29,459999 28,850000 29,040001 1862300,000000
PAAS 2020-11-24 28,500000 29,240000 28,360001 28,660000 3061100,000000
PAAS 2020-11-23 30,340000 30,430000 28,700001 28,990000 3582100,000000
PAAS 2020-11-20 31,160000 31,600000 30,709999 30,680000 1668500,000000
PAAS 2020-11-19 30,129999 30,910000 30,129999 30,250000 1912200,000000
PAAS 2020-11-18 31,709999 31,850000 30,850000 30,780001 1933100,000000
PAAS 2020-11-17 32,450001 32,610001 31,709999 31,610001 1776200,000000
PAAS 2020-11-16 32,900002 33,220001 32,240002 32,549999 1290700,000000
PAAS 2020-11-13 33,380001 33,599998 32,709999 32,889999 1357400,000000
PAAS 2020-11-12 32,259998 33,470001 32,099998 32,480000 1768600,000000
PAAS 2020-11-11 32,470001 32,810001 31,690001 31,639999 1870900,000000
PAAS 2020-11-10 34,049999 34,220001 32,630001 32,459999 2486800,000000
PAAS 2020-11-09 35,110001 35,279999 33,430000 33,540001 3197500,000000
PAAS 2020-11-06 36,439999 37,279999 35,820000 36,700001 2774500,000000
PAAS 2020-11-05 33,439999 36,279999 33,250000 35,889999 3997700,000000
PAAS 2020-11-04 33,919998 34,000000 32,070000 31,910000 2069100,000000
PAAS 2020-11-03 33,150002 34,099998 32,790001 33,759998 2629500,000000
PAAS 2020-11-02 32,090000 32,830002 31,620001 32,599998 1944500,000000
PAAS 2020-10-30 31,400000 31,920000 30,549999 31,600000 2493700,000000
PAAS 2020-10-29 29,840000 31,080000 29,809999 30,570000 2150700,000000
PAAS 2020-10-28 32,180000 32,270000 30,120001 30,139999 2773800,000000
PAAS 2020-10-27 32,910000 33,459999 32,630001 33,169998 1036000,000000
PAAS 2020-10-26 32,939999 33,939999 32,630001 32,529999 1778700,000000
PAAS 2020-10-23 33,430000 33,570000 32,810001 33,040001 1173000,000000
PAAS 2020-10-22 33,610001 33,889999 33,009998 33,290001 1859400,000000
PAAS 2020-10-21 33,480000 34,299999 33,189999 33,950001 2263700,000000
PAAS 2020-10-20 32,400002 33,240002 32,139999 32,799999 1981400,000000
PAAS 2020-10-19 33,240002 33,529999 31,950001 31,820000 1872700,000000
PAAS 2020-10-16 33,840000 33,840000 32,860001 32,680000 2020200,000000
PAAS 2020-10-15 33,450001 33,889999 33,220001 33,310001 1499100,000000
PAAS 2020-10-14 33,919998 34,619999 33,619999 34,169998 2147700,000000
PAAS 2020-10-13 33,830002 33,959999 32,750000 33,540001 1827300,000000
PAAS 2020-10-12 34,139999 34,680000 33,500000 34,080002 1714500,000000
PAAS 2020-10-09 33,099998 34,200001 32,900002 33,970001 2362400,000000
PAAS 2020-10-08 31,980000 32,570000 31,840000 32,080002 1822700,000000
PAAS 2020-10-07 32,400002 32,830002 31,540001 31,430000 3320300,000000
PAAS 2020-10-06 33,750000 33,889999 32,240002 32,139999 2278400,000000
PAAS 2020-10-05 33,250000 34,160000 33,240002 33,360001 1603900,000000
PAAS 2020-10-02 33,529999 33,779999 32,630001 32,889999 1985400,000000
PAAS 2020-10-01 32,990002 34,040001 32,660000 33,599998 3010600,000000
PAAS 2020-09-30 32,040001 32,480000 31,629999 31,950001 1944500,000000
PAAS 2020-09-29 32,500000 32,810001 32,049999 32,160000 2362800,000000
PAAS 2020-09-28 31,860001 32,340000 31,430000 31,900000 2359000,000000
PAAS 2020-09-25 30,940001 31,440001 30,600000 31,049999 1800200,000000
PAAS 2020-09-24 29,910000 31,650000 29,629999 31,170000 3789300,000000
PAAS 2020-09-23 32,419998 32,599998 30,129999 30,190001 4638400,000000
PAAS 2020-09-22 32,880001 33,419998 32,599998 33,090000 2296300,000000
PAAS 2020-09-21 33,619999 33,889999 32,049999 32,549999 3630300,000000
PAAS 2020-09-18 35,430000 35,709999 34,599998 34,419998 2792700,000000
PAAS 2020-09-17 34,770000 35,330002 33,970001 34,970001 1859600,000000
PAAS 2020-09-16 36,340000 36,509998 35,639999 35,750000 1838600,000000
PAAS 2020-09-15 36,950001 37,110001 35,650002 35,669998 1996700,000000
PAAS 2020-09-14 34,889999 36,320000 34,820000 36,020000 2152100,000000
PAAS 2020-09-11 35,320000 35,900002 34,290001 34,259998 1851000,000000
PAAS 2020-09-10 36,230000 36,830002 34,959999 34,900002 2048200,000000
PAAS 2020-09-09 34,419998 35,880001 34,360001 35,549999 2070200,000000
PAAS 2020-09-08 33,369999 34,889999 32,520000 33,669998 2665400,000000
PAAS 2020-09-04 34,669998 35,000000 32,790001 34,259998 2731400,000000
PAAS 2020-09-03 35,080002 35,740002 33,860001 34,900002 2267100,000000
PAAS 2020-09-02 35,150002 35,580002 33,980000 35,330002 1728400,000000
PAAS 2020-09-01 36,990002 37,000000 35,029999 35,349998 2163500,000000
PAAS 2020-08-31 36,150002 36,730000 35,650002 35,939999 2288300,000000
PAAS 2020-08-28 34,900002 36,029999 34,520000 35,500000 2552800,000000
PAAS 2020-08-27 35,070000 35,230000 33,119999 33,840000 2185700,000000
PAAS 2020-08-26 32,830002 34,860001 32,810001 34,520000 2817800,000000
PAAS 2020-08-25 32,820000 33,299999 32,040001 33,080002 2172800,000000
PAAS 2020-08-24 33,869999 34,000000 32,880001 32,880001 1701000,000000
PAAS 2020-08-21 33,860001 33,900002 32,889999 33,009998 2621200,000000
PAAS 2020-08-20 33,560001 34,419998 33,410000 34,130001 2564300,000000
PAAS 2020-08-19 34,389999 34,900002 33,509998 33,610001 2500200,000000
PAAS 2020-08-18 36,189999 36,250000 34,490002 34,689999 2728500,000000
PAAS 2020-08-17 35,099998 35,209999 34,230000 34,950001 2923400,000000
PAAS 2020-08-14 33,980000 34,209999 33,080002 33,349998 2145500,000000
PAAS 2020-08-13 33,189999 34,650002 32,840000 33,980000 4633300,000000
PAAS 2020-08-12 33,389999 33,590000 32,180000 31,990000 3744100,000000
PAAS 2020-08-11 34,000000 34,169998 31,840000 31,799999 7506800,000000
PAAS 2020-08-10 37,099998 37,959999 36,049999 35,970001 3237700,000000
PAAS 2020-08-07 37,430000 37,650002 36,139999 36,419998 3514900,000000
PAAS 2020-08-06 40,000000 40,110001 36,919998 38,139999 5789300,000000
PAAS 2020-08-05 39,500000 40,099998 38,119999 38,849998 4991400,000000
PAAS 2020-08-04 37,090000 38,950001 36,630001 38,509998 4202300,000000
PAAS 2020-08-03 37,270000 37,419998 35,669998 36,660000 2417800,000000
PAAS 2020-07-31 36,529999 37,709999 36,029999 37,080002 3585800,000000
PAAS 2020-07-30 36,730000 37,360001 35,099998 35,250000 5945800,000000
PAAS 2020-07-29 38,099998 38,250000 36,689999 37,400002 3950200,000000
PAAS 2020-07-28 37,880001 38,980000 37,279999 37,700001 3622000,000000
PAAS 2020-07-27 38,580002 39,330002 37,889999 38,470001 5313000,000000
PAAS 2020-07-24 36,130001 36,930000 35,700001 36,419998 3761300,000000
PAAS 2020-07-23 36,810001 37,860001 34,759998 35,310001 7366900,000000
PAAS 2020-07-22 36,810001 37,740002 35,959999 36,959999 6026400,000000
PAAS 2020-07-21 37,400002 37,400002 35,240002 35,400002 5660300,000000
PAAS 2020-07-20 34,980000 35,889999 34,730000 35,410000 4262900,000000
PAAS 2020-07-17 33,110001 34,639999 33,110001 34,130001 3220600,000000
PAAS 2020-07-16 33,049999 33,529999 32,290001 32,549999 2654100,000000
PAAS 2020-07-15 33,099998 33,639999 32,090000 33,299999 2845300,000000
PAAS 2020-07-14 31,240000 33,020000 30,900000 32,730000 3130100,000000
PAAS 2020-07-13 33,970001 34,000000 31,120001 31,080000 4159700,000000
PAAS 2020-07-10 32,860001 33,060001 32,090000 32,169998 2145400,000000
PAAS 2020-07-09 33,070000 33,279999 31,280001 32,220001 4852200,000000
PAAS 2020-07-08 31,000000 32,750000 31,000000 32,240002 5352200,000000
PAAS 2020-07-07 29,440001 30,270000 29,120001 29,889999 2973200,000000
PAAS 2020-07-06 29,860001 30,559999 28,889999 29,250000 2435900,000000
PAAS 2020-07-02 29,219999 30,389999 29,190001 29,020000 2105800,000000
PAAS 2020-07-01 30,540001 30,540001 28,809999 29,639999 2888200,000000
PAAS 2020-06-30 28,160000 30,480000 28,030001 30,160000 4724900,000000
PAAS 2020-06-29 28,799999 28,799999 27,969999 27,980000 2266800,000000
PAAS 2020-06-26 28,080000 28,629999 27,260000 28,309999 2230300,000000
PAAS 2020-06-25 28,049999 28,270000 27,420000 28,040001 1754700,000000
PAAS 2020-06-24 28,250000 28,940001 27,270000 27,549999 2793500,000000
PAAS 2020-06-23 28,959999 29,360001 28,510000 28,530001 2455200,000000
PAAS 2020-06-22 27,920000 29,459999 27,740000 28,250000 5068800,000000
PAAS 2020-06-19 26,580000 27,370001 26,219999 26,590000 3639100,000000
PAAS 2020-06-18 26,320000 26,820000 25,770000 25,740000 1881300,000000
PAAS 2020-06-17 26,670000 27,030001 26,299999 26,360001 2032600,000000
PAAS 2020-06-16 27,469999 27,469999 26,280001 26,240000 3146000,000000
PAAS 2020-06-15 25,170000 27,500000 24,820000 27,100000 3398500,000000
PAAS 2020-06-12 26,290001 26,969999 25,780001 25,940001 2883800,000000
PAAS 2020-06-11 28,559999 28,719999 25,260000 25,690001 5368800,000000
PAAS 2020-06-10 27,520000 28,709999 26,570000 28,469999 3816900,000000
PAAS 2020-06-09 27,520000 27,610001 26,760000 26,770000 2560500,000000
PAAS 2020-06-08 27,000000 27,290001 26,240000 27,070000 3170200,000000
PAAS 2020-06-05 26,070000 26,760000 25,540001 26,520000 3819300,000000
PAAS 2020-06-04 28,250000 28,580000 27,139999 27,299999 3418600,000000
PAAS 2020-06-03 27,219999 28,120001 27,139999 27,410000 3473700,000000
PAAS 2020-06-02 30,500000 30,590000 28,290001 28,090000 4965800,000000
PAAS 2020-06-01 29,639999 30,459999 29,219999 30,209999 5296800,000000
PAM 2022-06-27 20,570000 21,510000 20,190001 21,370001 194822,000000
PAM 2022-06-24 19,780001 20,410000 18,709999 19,730000 179476,000000
PAM 2022-06-23 20,459999 20,745001 19,570000 19,840000 96197,000000
PAM 2022-06-22 19,680000 20,670000 19,260000 20,490000 114830,000000
PAM 2022-06-21 19,730000 20,461201 19,660000 20,049999 102645,000000
PAM 2022-06-17 20,190001 20,584999 19,440001 19,730000 180912,000000
PAM 2022-06-16 20,480000 20,570000 19,924999 20,180000 114059,000000
PAM 2022-06-15 20,150000 21,000000 20,150000 20,709999 121781,000000
PAM 2022-06-14 20,430000 20,600000 19,850000 20,080000 183675,000000
PAM 2022-06-13 21,080000 21,080000 20,219999 20,400000 171519,000000
PAM 2022-06-10 21,809999 22,160000 20,840000 21,150000 310364,000000
PAM 2022-06-09 22,879999 23,184999 21,990000 22,240000 245068,000000
PAM 2022-06-08 23,360001 23,680000 22,830000 23,000000 95141,000000
PAM 2022-06-07 22,740000 23,370001 22,530100 23,370001 75631,000000
PAM 2022-06-06 24,000000 24,000000 22,719999 22,990000 74853,000000
PAM 2022-06-03 23,120001 23,660000 22,959999 23,559999 96255,000000
PAM 2022-06-02 23,280001 23,600000 22,809999 23,299999 142067,000000
PAM 2022-06-01 23,670000 23,959999 23,020000 23,260000 162663,000000
PAM 2022-05-31 23,980000 24,209999 23,360001 23,670000 103712,000000
PAM 2022-05-27 24,500000 24,690001 23,809999 23,959999 78488,000000
PAM 2022-05-26 24,250000 24,469999 23,950001 24,250000 114360,000000
PAM 2022-05-25 22,940001 23,790001 22,940001 23,719999 40381,000000
PAM 2022-05-24 22,940001 23,790001 23,110001 23,350000 20018,000000
PAM 2022-05-23 21,580000 22,370001 21,780001 22,129999 76469,000000
PAM 2022-05-20 21,610001 22,000000 21,139999 21,480000 63456,000000
PAM 2022-05-19 21,680000 21,990000 21,430000 21,520000 55619,000000
PAM 2022-05-18 22,400000 22,400000 21,010000 21,320000 57633,000000
PAM 2022-05-17 22,020000 22,389999 21,889999 22,270000 70974,000000
PAM 2022-05-13 21,230000 21,559999 20,860001 21,450001 99983,000000
PAM 2022-05-12 20,900000 21,570000 20,209999 20,680000 113715,000000
PAM 2022-05-11 20,320000 21,280001 20,320000 20,920000 64258,000000
PAM 2022-05-10 19,860001 20,430000 19,540001 20,320000 170285,000000
PAM 2022-05-09 20,129999 20,190001 19,290001 19,549999 231648,000000
PAM 2022-05-06 20,500000 20,750000 20,219999 20,469999 74953,000000
PAM 2022-05-05 21,360001 21,360001 20,100000 20,559999 184962,000000
PAM 2022-05-04 21,240000 21,850000 20,480000 21,580000 141704,000000
PAM 2022-05-03 20,660000 21,510000 20,549999 21,270000 147910,000000
PAM 2022-05-02 21,320000 21,389999 20,299999 20,620001 244515,000000
PAM 2022-04-29 22,620001 22,889999 21,490000 21,570000 121540,000000
PAM 2022-04-27 21,760000 22,400000 21,340000 22,200001 95789,000000
PAM 2022-04-26 22,420000 22,420000 21,500000 21,500000 106176,000000
PAM 2022-04-25 22,200001 22,580000 21,309999 22,469999 201472,000000
PAM 2022-04-22 23,049999 23,100000 22,379999 22,590000 75168,000000
PAM 2022-04-21 25,000000 25,070000 23,049999 23,049999 139877,000000
PAM 2022-04-20 25,299999 25,330000 24,350000 24,650000 150390,000000
PAM 2022-04-19 24,280001 25,160000 24,180000 25,080000 142422,000000
PAM 2022-04-18 25,150000 25,860001 24,010000 24,049999 128382,000000
PAM 2022-04-14 24,040001 25,000000 24,020000 24,889999 188669,000000
PAM 2022-04-13 23,600000 24,219999 23,410000 24,160000 115933,000000
PAM 2022-04-12 23,750000 23,969999 23,480000 23,740000 67115,000000
PAM 2022-04-11 24,080000 24,150000 23,410000 23,540001 88638,000000
PAM 2022-04-08 23,520000 24,490000 23,520000 24,150000 74489,000000
PAM 2022-04-07 23,260000 23,559999 22,969999 23,450001 116392,000000
PAM 2022-04-06 23,670000 23,799999 22,330000 23,350000 152715,000000
PAM 2022-04-05 23,990000 24,790001 23,670000 23,969999 194657,000000
PAM 2022-04-04 24,200001 25,000000 23,809999 23,950001 168476,000000
PAM 2022-04-01 23,600000 24,510000 23,450001 24,070000 201551,000000
PAM 2022-03-31 22,879999 23,870001 22,820000 23,629999 126583,000000
PAM 2022-03-30 22,420000 23,150000 22,350000 22,910000 137593,000000
PAM 2022-03-29 23,049999 23,059999 22,440001 22,440001 54055,000000
PAM 2022-03-28 23,000000 23,400000 22,610001 23,059999 85613,000000
PAM 2022-03-25 23,000000 23,090000 22,570000 22,910000 87096,000000
PAM 2022-03-24 22,320000 23,620001 22,230000 22,910000 201934,000000
PAM 2022-03-23 22,510000 22,940001 22,299999 22,370001 148427,000000
PAM 2022-03-22 22,320000 22,830000 21,940001 22,230000 146272,000000
PAM 2022-03-21 21,600000 22,200001 21,150000 22,030001 95825,000000
PAM 2022-03-18 21,450001 21,790001 21,180000 21,450001 168193,000000
PAM 2022-03-17 20,950001 21,709999 20,790001 21,510000 161171,000000
PAM 2022-03-16 21,400000 21,790001 20,530001 20,930000 155710,000000
PAM 2022-03-15 21,340000 21,799999 21,049999 21,270000 157882,000000
PAM 2022-03-14 22,850000 22,860001 21,440001 21,639999 176951,000000
PAM 2022-03-11 23,600000 24,340000 22,719999 22,850000 168191,000000
PAM 2022-03-10 22,969999 24,559999 23,070000 24,110001 123577,000000
PAM 2022-03-09 23,320000 23,500000 22,629999 23,139999 174903,000000
PAM 2022-03-08 23,500000 23,930000 22,750000 23,200001 195441,000000
PAM 2022-03-07 24,040001 24,660000 23,290001 23,410000 168406,000000
PAM 2022-03-04 24,420000 24,500000 23,270000 23,930000 190679,000000
PAM 2022-03-03 24,070000 24,400000 23,100000 24,100000 342011,000000
PAM 2022-03-02 23,790001 24,219999 22,799999 23,559999 374162,000000
PAM 2022-03-01 21,030001 23,299999 20,510000 23,190001 1109940,000000
PAM 2022-02-28 21,629999 21,730000 20,360001 20,950001 176697,000000
PAM 2022-02-25 21,180000 21,639999 20,969999 21,600000 76352,000000
PAM 2022-02-24 20,709999 20,990000 20,080000 20,990000 102593,000000
PAM 2022-02-23 21,190001 21,510000 20,230000 21,080000 138836,000000
PAM 2022-02-22 20,450001 21,200001 20,350000 21,080000 236422,000000
PAM 2022-02-18 20,420000 20,700001 20,139999 20,299999 50272,000000
PAM 2022-02-17 20,450001 20,799999 20,299999 20,580000 85203,000000
PAM 2022-02-16 19,799999 20,549999 19,559999 20,400000 144727,000000
PAM 2022-02-15 19,990000 20,190001 19,650000 19,900000 87444,000000
PAM 2022-02-14 20,320000 20,700001 19,610001 19,889999 104433,000000
PAM 2022-02-11 19,030001 21,540001 19,100000 20,309999 569228,000000
PAM 2022-02-10 18,820000 19,570000 18,799999 19,010000 85799,000000
PAM 2022-02-09 19,080000 19,370001 18,920000 19,170000 72818,000000
PAM 2022-02-08 18,940001 19,110001 18,750000 18,940001 43032,000000
PAM 2022-02-07 19,379999 19,570000 18,930000 18,940001 74790,000000
PAM 2022-02-04 19,320000 19,530001 18,900000 19,230000 68684,000000
PAM 2022-02-03 19,730000 19,840000 19,340000 19,440001 66453,000000
PAM 2022-02-02 20,490000 20,750000 19,840000 20,020000 60725,000000
PAM 2022-02-01 19,900000 20,400000 19,840000 20,280001 59066,000000
PAM 2022-01-31 19,340000 20,150000 19,139999 19,879999 93832,000000
PAM 2022-01-28 19,959999 20,049999 19,170000 19,440001 134371,000000
PAM 2022-01-27 19,100000 19,360001 19,100000 18,850000 47235,000000
PAM 2022-01-26 19,350000 19,200001 18,809999 19,080000 108254,000000
PAM 2022-01-25 18,520000 19,440001 18,110001 19,129999 79366,000000
PAM 2022-01-24 18,639999 18,740000 17,969999 18,629999 258204,000000
PAM 2022-01-21 18,330000 18,760000 18,049999 18,580000 159798,000000
PAM 2022-01-20 18,780001 19,100000 18,360001 18,469999 65621,000000
PAM 2022-01-19 18,530001 18,910000 18,480000 18,709999 156548,000000
PAM 2022-01-18 19,059999 19,160000 18,410000 18,440001 210034,000000
PAM 2022-01-14 19,410000 19,590000 19,090000 19,480000 39480,000000
PAM 2022-01-13 19,680000 19,990000 19,309999 19,459999 54464,000000
PAM 2022-01-12 18,889999 19,740000 18,780001 19,680000 110100,000000
PAM 2022-01-11 18,760000 19,090000 18,510000 18,889999 76083,000000
PAM 2022-01-10 19,250000 19,280001 18,430000 18,670000 162804,000000
PAM 2022-01-07 18,740000 19,290001 18,580000 19,160000 81598,000000
PAM 2022-01-06 18,950001 19,129999 18,730000 18,750000 45115,000000
PAM 2022-01-05 20,139999 20,100000 18,719999 18,959999 161455,000000
PAM 2022-01-04 20,280001 20,379999 19,719999 19,980000 143388,000000
PAM 2022-01-03 21,110001 21,379999 20,010000 20,049999 168770,000000
PAM 2021-12-31 20,709999 21,280001 20,709999 21,110001 70900,000000
PAM 2021-12-30 20,660000 21,200001 20,350000 20,879999 240731,000000
PAM 2021-12-29 20,700001 20,790001 19,900000 20,459999 114783,000000
PAM 2021-12-28 20,160000 20,990000 20,160000 20,629999 267981,000000
PAM 2021-12-27 19,950001 20,150000 19,610001 20,000000 99576,000000
PAM 2021-12-23 19,740000 20,000000 19,549999 19,730000 62681,000000
PAM 2021-12-22 19,600000 19,719999 19,350000 19,639999 49148,000000
PAM 2021-12-21 19,190001 19,889999 18,910000 19,639999 118881,000000
PAM 2021-12-20 18,520000 19,020000 18,320000 19,010000 125015,000000
PAM 2021-12-17 18,790001 19,180000 18,580000 18,740000 101028,000000
PAM 2021-12-16 18,490000 19,070000 18,490000 18,930000 98003,000000
PAM 2021-12-15 17,790001 18,629999 17,580000 18,240000 177457,000000
PAM 2021-12-14 18,010000 18,440001 17,860001 17,950001 77484,000000
PAM 2021-12-13 18,520000 18,500000 18,070000 18,070000 94369,000000
PAM 2021-12-10 18,850000 19,139999 18,559999 18,600000 77036,000000
PAM 2021-12-09 18,690001 19,250000 18,230000 18,910000 152668,000000
PAM 2021-12-08 18,889999 19,260000 18,879999 19,030001 49320,000000
PAM 2021-12-07 19,030001 19,250000 18,980000 19,040001 55890,000000
PAM 2021-12-06 18,670000 19,160000 18,590000 18,820000 110868,000000
PAM 2021-12-03 18,700001 18,879999 17,959999 18,480000 173810,000000
PAM 2021-12-02 17,780001 19,250000 18,040001 18,719999 207656,000000
PAM 2021-12-01 16,900000 18,350000 16,740000 17,770000 277038,000000
PAM 2021-11-30 16,610001 16,959999 16,350000 16,520000 1752021,000000
PAM 2021-11-29 16,980000 17,129999 16,700001 16,740000 192752,000000
PAM 2021-11-26 17,000000 17,360001 16,799999 16,799999 204424,000000
PAM 2021-11-24 17,610001 17,850000 17,299999 17,440001 138283,000000
PAM 2021-11-23 17,299999 17,889999 17,299999 17,750000 144106,000000
PAM 2021-11-22 17,660000 17,860001 17,090000 17,379999 204874,000000
PAM 2021-11-19 18,090000 18,670000 17,709999 17,750000 175373,000000
PAM 2021-11-18 17,770000 18,750000 17,660000 18,350000 117150,000000
PAM 2021-11-17 17,750000 18,150000 17,610001 17,760000 130364,000000
PAM 2021-11-16 18,219999 18,590000 17,700001 17,740000 143215,000000
PAM 2021-11-15 18,830000 18,860001 18,120001 18,350000 158850,000000
PAM 2021-11-12 19,010000 19,180000 18,150000 18,540001 248507,000000
PAM 2021-11-11 19,200001 19,900000 18,980000 19,090000 118848,000000
PAM 2021-11-10 19,070000 19,290001 18,639999 18,750000 129781,000000
PAM 2021-11-09 19,000000 19,389999 18,639999 18,750000 143752,000000
PAM 2021-11-08 18,540001 19,139999 18,320000 18,990000 220326,000000
PAM 2021-11-05 17,600000 18,490000 17,559999 18,100000 172358,000000
PAM 2021-11-04 18,170000 18,240000 17,549999 17,620001 121339,000000
PAM 2021-11-03 18,490000 18,490000 17,969999 18,200001 118122,000000
PAM 2021-11-02 18,010000 18,500000 17,570000 17,910000 153312,000000
PAM 2021-11-01 18,330000 18,730000 18,030001 18,120001 84027,000000
PAM 2021-10-29 18,900000 18,820000 18,150000 18,330000 153947,000000
PAM 2021-10-28 19,020000 19,219999 18,820000 18,930000 84877,000000
PAM 2021-10-27 19,900000 20,000000 19,020000 19,090000 109428,000000
PAM 2021-10-26 20,309999 20,430000 19,940001 20,049999 97425,000000
PAM 2021-10-25 20,290001 21,000000 20,290001 20,440001 120162,000000
PAM 2021-10-22 20,320000 20,510000 19,650000 20,110001 83609,000000
PAM 2021-10-21 20,709999 20,889999 19,820000 20,600000 135231,000000
PAM 2021-10-20 20,590000 21,100000 20,410000 20,889999 214323,000000
PAM 2021-10-19 19,700001 20,510000 19,389999 20,469999 198108,000000
PAM 2021-10-18 19,580000 20,160000 19,370001 19,709999 139834,000000
PAM 2021-10-15 20,299999 20,469999 19,410000 19,570000 129143,000000
PAM 2021-10-14 19,920000 20,219999 19,709999 19,790001 115259,000000
PAM 2021-10-13 19,530001 19,950001 19,400000 19,610001 54487,000000
PAM 2021-10-12 20,030001 20,200001 19,520000 19,600000 121159,000000
PAM 2021-10-11 18,590000 20,340000 18,719999 19,930000 460783,000000
PAM 2021-10-08 18,200001 18,750000 18,030001 18,150000 67429,000000
PAM 2021-10-07 17,740000 18,290001 17,440001 18,040001 130175,000000
PAM 2021-10-06 18,139999 18,299999 17,540001 17,770000 165347,000000
PAM 2021-10-05 18,299999 18,420000 18,100000 18,260000 186608,000000
PAM 2021-10-04 17,750000 18,400000 17,700001 18,059999 178419,000000
PAM 2021-10-01 17,650000 17,850000 17,389999 17,440001 137146,000000
PAM 2021-09-30 17,760000 17,900000 17,440001 17,469999 105319,000000
PAM 2021-09-29 16,809999 17,490000 16,809999 17,450001 86765,000000
PAM 2021-09-28 16,400000 16,850000 16,400000 16,629999 81766,000000
PAM 2021-09-27 16,299999 16,680000 16,299999 16,570000 69073,000000
PAM 2021-09-24 16,799999 16,830000 16,299999 16,350000 56041,000000
PAM 2021-09-23 16,910000 17,280001 16,700001 16,709999 64394,000000
PAM 2021-09-22 16,860001 17,200001 16,760000 16,889999 66582,000000
PAM 2021-09-21 16,680000 17,100000 16,530001 16,700001 90105,000000
PAM 2021-09-20 17,190001 17,070000 16,209999 16,610001 222146,000000
PAM 2021-09-17 18,240000 18,530001 17,600000 17,650000 160913,000000
PAM 2021-09-16 17,780001 18,549999 17,270000 18,299999 167690,000000
PAM 2021-09-15 17,900000 18,219999 17,400000 17,780001 119068,000000
PAM 2021-09-14 18,700001 18,940001 17,780001 17,990000 146586,000000
PAM 2021-09-13 18,500000 18,770000 17,860001 18,459999 475854,000000
PAM 2021-09-10 17,260000 17,260000 16,350000 16,650000 107273,000000
PAM 2021-09-09 17,250000 17,799999 16,809999 17,000000 142191,000000
PAM 2021-09-08 18,340000 18,480000 17,180000 17,410000 217716,000000
PAM 2021-09-07 16,990000 18,420000 16,820000 18,290001 147407,000000
PAM 2021-09-03 17,280001 17,459999 16,809999 16,990000 77336,000000
PAM 2021-09-02 17,670000 17,799999 17,100000 17,240000 80937,000000
PAM 2021-09-01 18,209999 18,549999 17,360001 17,389999 96946,000000
PAM 2021-08-31 18,820000 19,209999 18,020000 18,209999 206852,000000
PAM 2021-08-30 17,580000 18,549999 17,540001 18,469999 229544,000000
PAM 2021-08-27 17,030001 17,790001 17,030001 17,500000 173637,000000
PAM 2021-08-26 17,110001 17,230000 16,830000 16,850000 57545,000000
PAM 2021-08-25 17,139999 17,320000 16,950001 17,020000 109871,000000
PAM 2021-08-24 15,990000 17,230000 16,020000 17,160000 103739,000000
PAM 2021-08-23 15,670000 16,030001 15,570000 15,940000 94881,000000
PAM 2021-08-20 15,060000 15,770000 15,020000 15,520000 56947,000000
PAM 2021-08-19 15,210000 15,480000 15,010000 15,210000 104569,000000
PAM 2021-08-18 15,720000 15,790000 15,350000 15,400000 86756,000000
PAM 2021-08-17 16,170000 16,180000 15,690000 15,820000 32102,000000
PAM 2021-08-16 16,570000 16,690001 15,930000 16,170000 73284,000000
PAM 2021-08-13 16,260000 16,660000 16,240000 16,600000 114809,000000
PAM 2021-08-12 15,450000 16,330000 15,450000 16,240000 138621,000000
PAM 2021-08-11 15,800000 15,860000 15,460000 15,700000 182616,000000
PAM 2021-08-10 15,340000 15,880000 15,370000 15,800000 129672,000000
PAM 2021-08-09 1541,000000 15,500000 15,330000 15,450000 47622,000000
PAM 2021-08-06 15,540000 15,610000 15,400000 15,500000 67939,000000
PAM 2021-08-05 15,320000 15,510000 15,320000 15,480000 56440,000000
PAM 2021-08-04 15,390000 15,500000 15,200000 15,250000 62878,000000
PAM 2021-08-03 15,610000 15,630000 15,300000 15,500000 83422,000000
PAM 2021-08-02 15,490000 15,760000 15,330000 15,500000 98112,000000
PAM 2021-07-30 16,590000 16,530001 15,510000 15,510000 112445,000000
PAM 2021-07-29 16,730000 16,850000 16,510000 16,620001 77216,000000
PAM 2021-07-28 16,520000 16,700001 16,450001 16,650000 41753,000000
PAM 2021-07-27 16,299999 16,629999 16,200001 16,610001 55835,000000
PAM 2021-07-26 16,280001 16,410000 16,160000 16,379999 37932,000000
PAM 2021-07-23 16,629999 16,670000 16,070000 16,100000 85794,000000
PAM 2021-07-22 16,340000 16,690001 15,700000 16,540001 58863,000000
PAM 2021-07-21 16,340000 16,500000 16,000000 16,030001 6092,000000
PAM 2021-07-20 15,400000 16,270000 15,400000 16,240000 59476,000000
PAM 2021-07-19 15,570000 15,590000 15,180000 15,460000 89522,000000
PAM 2021-07-16 15,580000 16,030001 15,510000 15,720000 32893,000000
PAM 2021-07-15 15,760000 16,040001 15,480000 15,550000 61941,000000
PAM 2021-07-14 16,559999 16,559999 15,720000 15,770000 47948,000000
PAM 2021-07-13 16,309999 16,580000 16,170000 16,400000 47854,000000
PAM 2021-07-12 15,900000 16,400000 15,670000 16,330000 37379,000000
PAM 2021-07-09 15,640000 15,950000 15,390000 15,880000 61858,000000
PAM 2021-07-08 15,320000 15,690000 15,180000 15,630000 89369,000000
PAM 2021-07-07 15,130000 15,470000 15,060000 15,400000 42675,000000
PAM 2021-07-06 15,290000 15,430000 15,050000 15,130000 51808,000000
PAM 2021-07-02 14,940000 15,200000 14,710000 15,120000 46453,000000
PAM 2021-07-01 15,240000 15,280000 14,820000 14,890000 41769,000000
PAM 2021-06-30 15,050000 15,240000 14,780000 15,170000 114665,000000
PAM 2021-06-29 15,210000 15,240000 15,000000 15,000000 114190,000000
PAM 2021-06-28 15,450000 15,450000 15,100000 15,200000 74648,000000
PAM 2021-06-25 16,379999 16,500000 15,310000 15,450000 244324,000000
PAM 2021-06-24 16,510000 16,629999 16,230000 16,400000 62586,000000
PAM 2021-06-23 16,670000 17,020000 16,360001 16,469999 63808,000000
PAM 2021-06-22 16,730000 17,000000 16,260000 16,879999 72178,000000
PAM 2021-06-21 16,620001 16,940001 16,459999 16,590000 46278,000000
PAM 2021-06-18 16,860001 16,860001 16,530001 16,600000 36837,000000
PAM 2021-06-17 17,049999 17,180000 16,889999 16,889999 96045,000000
PAM 2021-06-16 17,040001 17,270000 16,820000 16,990000 50060,000000
PAM 2021-06-15 17,070000 17,280001 16,650000 17,070000 43671,000000
PAM 2021-06-14 16,750000 17,180000 16,650000 17,040001 74672,000000
PAM 2021-06-11 17,490000 17,430000 16,600000 16,770000 99567,000000
PAM 2021-06-10 17,440001 17,770000 17,299999 17,410000 88533,000000
PAM 2021-06-09 17,420000 17,660000 17,219999 17,420000 96253,000000
PAM 2021-06-08 17,629999 17,760000 17,200001 17,420000 124977,000000
PAM 2021-06-07 17,100000 17,950001 17,219999 17,480000 241449,000000
PAM 2021-06-04 16,889999 17,059999 16,540001 16,940001 228441,000000
PAM 2021-06-03 16,549999 16,840000 16,459999 16,740000 142531,000000
PAM 2021-06-02 16,150000 16,639999 16,030001 16,530001 319235,000000
PAM 2021-06-01 16,570000 16,770000 15,870000 16,100000 356652,000000
PAM 2021-05-28 14,880000 15,350000 14,820000 15,290000 164246,000000
PAM 2021-05-27 14,660000 14,850000 14,530000 14,650000 171400,000000
PAM 2021-05-26 14,440000 14,700000 14,390000 14,610000 56900,000000
PAM 2021-05-25 14,640000 14,640000 14,330000 14,390000 38300,000000
PAM 2021-05-24 14,810000 14,810000 14,370000 14,570000 86700,000000
PAM 2021-05-21 14,980000 14,980000 14,600000 14,670000 71400,000000
PAM 2021-05-20 14,770000 14,980000 14,530000 14,930000 87400,000000
PAM 2021-05-19 14,780000 14,810000 14,580000 14,670000 110100,000000
PAM 2021-05-18 15,020000 15,160000 14,720000 14,970000 103300,000000
PAM 2021-05-17 15,500000 15,850000 15,000000 15,050000 178800,000000
PAM 2021-05-14 15,000000 15,970000 14,920000 15,670000 245900,000000
PAM 2021-05-13 14,140000 14,950000 14,140000 14,900000 94000,000000
PAM 2021-05-12 14,100000 14,320000 14,000000 14,040000 139400,000000
PAM 2021-05-11 14,490000 14,540000 14,110000 14,280000 75200,000000
PAM 2021-05-10 14,370000 14,780000 14,210000 14,370000 60900,000000
PAM 2021-05-07 13,660000 14,450000 13,560000 14,310000 143200,000000
PAM 2021-05-06 13,680000 13,800000 13,340000 13,550000 112500,000000
PAM 2021-05-05 13,380000 13,820000 13,350000 13,640000 83000,000000
PAM 2021-05-04 13,320000 13,560000 13,180000 13,350000 156000,000000
PAM 2021-05-03 13,450000 13,990000 13,140000 13,360000 235400,000000
PAM 2021-04-30 13,520