Shimao Services Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00873  2020-10-30    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司

CCASSID: A00003

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 0.650 2026-02-02
2 2026-02-03 0.640 2026-01-30
3 2026-01-29 203,272,000 -13,000 8.24 2,468,173,000 126,028,640 0.620 2026-01-27
4 2026-01-28 203,285,000 -29,000 8.24 2,468,173,000 128,069,550 0.630 2026-01-26
5 2026-01-27 203,314,000 -2,834,000 8.24 2,468,173,000 124,021,540 0.610 2026-01-23
6 2026-01-26 206,148,000 -210,000 8.35 2,468,173,000 133,996,200 0.650 2026-01-22
7 2026-01-23 206,358,000 -1,000 8.36 2,468,173,000 134,132,700 0.650 2026-01-21
8 2026-01-22 206,359,000 -30,000 8.36 2,468,173,000 130,006,170 0.630 2026-01-20
9 2026-01-21 206,389,000 -331,000 8.36 2,468,173,000 132,088,960 0.640 2026-01-19
10 2026-01-20 206,720,000 -20,000 8.38 2,468,173,000 130,233,600 0.630 2026-01-16
11 2026-01-19 206,740,000 -10,000 8.38 2,468,173,000 130,246,200 0.630 2026-01-15
12 2026-01-16 206,750,000 -10,000 8.38 2,468,173,000 130,252,500 0.630 2026-01-14
13 2026-01-15 206,760,000 -383,000 8.38 2,468,173,000 124,056,000 0.600 2026-01-13
14 2026-01-13 207,143,000 -238,000 8.39 2,468,173,000 126,357,230 0.610 2026-01-09
15 2026-01-08 207,381,000 -10,000 8.40 2,468,173,000 128,576,220 0.620 2026-01-06
16 2026-01-07 207,391,000 -830,000 8.40 2,468,173,000 126,508,510 0.610 2026-01-05
17 2026-01-05 208,221,000 -1,398,000 8.44 2,468,173,000 122,850,390 0.590 2025-12-30
18 2026-01-02 209,619,000 -296,000 8.49 2,468,173,000 123,675,210 0.590 2025-12-29
19 2025-12-30 209,915,000 -90,000 8.50 2,468,173,000 125,949,000 0.600 2025-12-23
20 2025-12-29 210,005,000 -22,000 8.51 2,468,173,000 126,003,000 0.600 2025-12-22
21 2025-12-22 210,027,000 -150,000 8.51 2,468,173,000 123,915,930 0.590 2025-12-18
22 2025-12-17 210,177,000 -200,000 8.52 2,468,173,000 126,106,200 0.600 2025-12-15
23 2025-12-15 210,377,000 -87,000 8.52 2,468,173,000 128,329,970 0.610 2025-12-11
24 2025-12-12 210,464,000 -2,000 8.53 2,468,173,000 128,383,040 0.610 2025-12-10
25 2025-12-11 210,466,000 -10,000 8.53 2,468,173,000 130,488,920 0.620 2025-12-09
26 2025-12-05 210,476,000 -157,000 8.53 2,468,173,000 130,495,120 0.620 2025-12-03
27 2025-12-04 210,633,000 -169,000 8.53 2,468,173,000 132,698,790 0.630 2025-12-02
28 2025-12-03 210,802,000 -1,000 8.54 2,468,173,000 134,913,280 0.640 2025-12-01
29 2025-12-01 210,803,000 -6,000 8.54 2,468,173,000 137,021,950 0.650 2025-11-27
30 2025-11-28 210,809,000 -5,000 8.54 2,468,173,000 139,133,940 0.660 2025-11-26
31 2025-11-27 210,814,000 -12,000 8.54 2,468,173,000 139,137,240 0.660 2025-11-25
32 2025-11-26 210,826,000 -36,000 8.54 2,468,173,000 137,036,900 0.650 2025-11-24
33 2025-11-24 210,862,000 -43,000 8.54 2,468,173,000 139,168,920 0.660 2025-11-20
34 2025-11-20 210,905,000 -69,000 8.54 2,468,173,000 134,979,200 0.640 2025-11-18
35 2025-11-18 210,974,000 -267,000 8.55 2,468,173,000 137,133,100 0.650 2025-11-14
36 2025-11-17 211,241,000 -5,000 8.56 2,468,173,000 141,531,470 0.670 2025-11-13
37 2025-11-14 211,246,000 -1,000,000 8.56 2,468,173,000 141,534,820 0.670 2025-11-12
38 2025-11-12 212,246,000 -7,394,000 8.60 2,468,173,000 140,082,360 0.660 2025-11-10
39 2025-11-11 219,640,000 -905,000 8.90 2,468,173,000 142,766,000 0.650 2025-11-07
40 2025-11-10 220,545,000 -649,000 8.94 2,468,173,000 145,559,700 0.660 2025-11-06
41 2025-11-05 221,194,000 -60,000 8.96 2,468,173,000 145,988,040 0.660 2025-11-03
42 2025-11-03 221,254,000 -200,000 8.96 2,468,173,000 146,027,640 0.660 2025-10-30
43 2025-10-30 221,454,000 -1,102,000 8.97 2,468,173,000 155,017,800 0.700 2025-10-27
44 2025-10-28 222,556,000 -32,000 9.02 2,468,173,000 155,789,200 0.700 2025-10-24
45 2025-10-27 222,588,000 -39,000 9.02 2,468,173,000 149,133,960 0.670 2025-10-23
46 2025-10-21 222,627,000 -1,000 9.02 2,468,173,000 146,933,820 0.660 2025-10-17
47 2025-10-20 222,628,000 -4,000 9.02 2,468,173,000 149,160,760 0.670 2025-10-16
48 2025-10-16 222,632,000 -6,000 9.02 2,468,173,000 151,389,760 0.680 2025-10-14
49 2025-10-15 222,638,000 -53,000 9.02 2,468,173,000 155,846,600 0.700 2025-10-13
50 2025-10-14 222,691,000 -121,000 9.02 2,468,173,000 149,202,970 0.670 2025-10-10
51 2025-10-13 222,812,000 -74,000 9.03 2,468,173,000 151,512,160 0.680 2025-10-09
52 2025-09-30 222,886,000 -112,000 9.03 2,468,173,000 156,020,200 0.700 2025-09-26
53 2025-09-29 222,998,000 -197,000 9.03 2,468,173,000 158,328,580 0.710 2025-09-25
54 2025-09-25 223,195,000 -331,000 9.04 2,468,173,000 160,700,400 0.720 2025-09-23
55 2025-09-24 223,526,000 -1,310,000 9.06 2,468,173,000 167,644,500 0.750 2025-09-22
56 2025-09-22 224,836,000 -1,132,000 9.11 2,468,173,000 166,378,640 0.740 2025-09-18
57 2025-09-19 225,968,000 -50,000 9.16 2,468,173,000 173,995,360 0.770 2025-09-17
58 2025-09-18 226,018,000 -69,000 9.16 2,468,173,000 171,773,680 0.760 2025-09-16
59 2025-09-17 226,087,000 -251,000 9.16 2,468,173,000 171,826,120 0.760 2025-09-15
60 2025-09-16 226,338,000 -10,000 9.17 2,468,173,000 176,543,640 0.780 2025-09-12
61 2025-09-15 226,348,000 -24,000 9.17 2,468,173,000 178,814,920 0.790 2025-09-11
62 2025-09-11 226,372,000 -136,000 9.17 2,468,173,000 178,833,880 0.790 2025-09-09
63 2025-09-09 226,508,000 -500,000 9.18 2,468,173,000 169,881,000 0.750 2025-09-05
64 2025-09-08 227,008,000 -72,000 9.20 2,468,173,000 165,715,840 0.730 2025-09-04
65 2025-09-05 227,080,000 -19,000 9.20 2,468,173,000 165,768,400 0.730 2025-09-03
66 2025-09-04 227,099,000 -140,000 9.20 2,468,173,000 168,053,260 0.740 2025-09-02
67 2025-09-03 227,239,000 -2,000 9.21 2,468,173,000 170,429,250 0.750 2025-09-01
68 2025-09-02 227,241,000 -172,000 9.21 2,468,173,000 170,430,750 0.750 2025-08-29
69 2025-09-01 227,413,000 -812,000 9.21 2,468,173,000 175,108,010 0.770 2025-08-28
70 2025-08-28 228,225,000 -27,000 9.25 2,468,173,000 180,297,750 0.790 2025-08-26
71 2025-08-27 228,252,000 -12,000 9.25 2,468,173,000 189,449,160 0.830 2025-08-25
72 2025-08-26 228,264,000 -30,000 9.25 2,468,173,000 180,328,560 0.790 2025-08-22
73 2025-08-25 228,294,000 -430,000 9.25 2,468,173,000 182,635,200 0.800 2025-08-21
74 2025-08-22 228,724,000 -11,000 9.27 2,468,173,000 182,979,200 0.800 2025-08-20
75 2025-08-21 228,735,000 -197,000 9.27 2,468,173,000 189,850,050 0.830 2025-08-19
76 2025-08-20 228,932,000 -266,000 9.28 2,468,173,000 192,302,880 0.840 2025-08-18
77 2025-08-19 229,198,000 -459,000 9.29 2,468,173,000 185,650,380 0.810 2025-08-15
78 2025-08-18 229,657,000 -46,000 9.30 2,468,173,000 179,132,460 0.780 2025-08-14
79 2025-08-15 229,703,000 -12,000 9.31 2,468,173,000 172,277,250 0.750 2025-08-13
80 2025-08-14 229,715,000 -180,000 9.31 2,468,173,000 176,880,550 0.770 2025-08-12
81 2025-08-13 229,895,000 -111,000 9.31 2,468,173,000 174,720,200 0.760 2025-08-11
82 2025-08-11 230,006,000 -10,000 9.32 2,468,173,000 174,804,560 0.760 2025-08-07
83 2025-08-07 230,016,000 -180,000 9.32 2,468,173,000 177,112,320 0.770 2025-08-05
84 2025-08-04 230,196,000 -1,000 9.33 2,468,173,000 177,250,920 0.770 2025-07-31
85 2025-07-30 230,197,000 -946,000 9.33 2,468,173,000 188,761,540 0.820 2025-07-28
86 2025-07-29 231,143,000 -134,000 9.36 2,468,173,000 194,160,120 0.840 2025-07-25
87 2025-07-28 231,277,000 -6,000 9.37 2,468,173,000 189,647,140 0.820 2025-07-24
88 2025-07-25 231,283,000 -102,000 9.37 2,468,173,000 189,652,060 0.820 2025-07-23
89 2025-07-24 231,385,000 -120,000 9.37 2,468,173,000 189,735,700 0.820 2025-07-22
90 2025-07-23 231,505,000 -270,000 9.38 2,468,173,000 187,519,050 0.810 2025-07-21
91 2025-07-21 231,775,000 -104,000 9.39 2,468,173,000 187,737,750 0.810 2025-07-17
92 2025-07-17 231,879,000 -25,000 9.39 2,468,173,000 190,140,780 0.820 2025-07-15
93 2025-07-16 231,904,000 -421,000 9.40 2,468,173,000 187,842,240 0.810 2025-07-14
94 2025-07-15 232,325,000 -3,130,000 9.41 2,468,173,000 183,536,750 0.790 2025-07-11
95 2025-07-14 235,455,000 -269,000 9.54 2,468,173,000 193,073,100 0.820 2025-07-10
96 2025-07-11 235,724,000 -209,000 9.55 2,468,173,000 183,864,720 0.780 2025-07-09
97 2025-07-09 235,933,000 -470,000 9.56 2,468,173,000 181,668,410 0.770 2025-07-07
98 2025-07-07 236,403,000 -50,000 9.58 2,468,173,000 182,030,310 0.770 2025-07-03
99 2025-07-03 236,453,000 -11,000 9.58 2,468,173,000 182,068,810 0.770 2025-06-30
100 2025-06-30 236,464,000 -1,000 9.58 2,468,173,000 184,441,920 0.780 2025-06-26
101 2025-06-27 236,465,000 -106,000 9.58 2,468,173,000 189,172,000 0.800 2025-06-25
102 2025-06-25 236,571,000 -42,000 9.58 2,468,173,000 175,062,540 0.740 2025-06-23
103 2025-06-23 236,613,000 -1,000 9.59 2,468,173,000 175,093,620 0.740 2025-06-19
104 2025-06-17 236,614,000 -181,000 9.59 2,468,173,000 177,460,500 0.750 2025-06-13
105 2025-06-16 236,795,000 -20,000 9.59 2,468,173,000 182,332,150 0.770 2025-06-12
106 2025-06-13 236,815,000 -675,000 9.59 2,468,173,000 182,347,550 0.770 2025-06-11
107 2025-06-12 237,490,000 -500,000 9.62 2,468,173,000 180,492,400 0.760 2025-06-10
108 2025-06-11 237,990,000 -10,000 9.64 2,468,173,000 180,872,400 0.760 2025-06-09
109 2025-06-09 238,000,000 -40,000 9.64 2,468,173,000 183,260,000 0.770 2025-06-05
110 2025-06-05 238,040,000 -141,000 9.64 2,468,173,000 180,910,400 0.760 2025-06-03
111 2025-06-03 238,181,000 -2,000 9.65 2,468,173,000 188,162,990 0.790 2025-05-30
112 2025-06-02 238,183,000 -182,000 9.65 2,468,173,000 185,782,740 0.780 2025-05-29
113 2025-05-30 238,365,000 -99,000 9.66 2,468,173,000 185,924,700 0.780 2025-05-28
114 2025-05-28 238,464,000 -260,000 9.66 2,468,173,000 186,001,920 0.780 2025-05-26
115 2025-05-26 238,724,000 -1,000 9.67 2,468,173,000 190,979,200 0.800 2025-05-22
116 2025-05-23 238,725,000 -2,000 9.67 2,468,173,000 193,367,250 0.810 2025-05-21
117 2025-05-22 238,727,000 -10,000 9.67 2,468,173,000 190,981,600 0.800 2025-05-20
118 2025-05-21 238,737,000 -90,000 9.67 2,468,173,000 193,376,970 0.810 2025-05-19
119 2025-05-16 238,827,000 -70,000 9.68 2,468,173,000 195,838,140 0.820 2025-05-14
120 2025-05-13 238,897,000 -15,000 9.68 2,468,173,000 193,506,570 0.810 2025-05-09
121 2025-05-12 238,912,000 -40,000 9.68 2,468,173,000 195,907,840 0.820 2025-05-08
122 2025-05-08 238,952,000 -80,000 9.68 2,468,173,000 198,330,160 0.830 2025-05-06
123 2025-04-29 239,032,000 -353,000 9.68 2,468,173,000 203,177,200 0.850 2025-04-25
124 2025-04-25 239,385,000 -100,000 9.70 2,468,173,000 198,689,550 0.830 2025-04-23
125 2025-04-24 239,485,000 -100,000 9.70 2,468,173,000 193,982,850 0.810 2025-04-22
126 2025-04-23 239,585,000 -10,000 9.71 2,468,173,000 194,063,850 0.810 2025-04-17
127 2025-04-22 239,595,000 -40,000 9.71 2,468,173,000 189,280,050 0.790 2025-04-16
128 2025-04-17 239,635,000 -2,000 9.71 2,468,173,000 186,915,300 0.780 2025-04-15
129 2025-04-16 239,637,000 -39,000 9.71 2,468,173,000 194,105,970 0.810 2025-04-14
130 2025-04-14 239,676,000 -100,000 9.71 2,468,173,000 189,344,040 0.790 2025-04-10
131 2025-04-11 239,776,000 -331,000 9.71 2,468,173,000 189,423,040 0.790 2025-04-09
132 2025-04-10 240,107,000 -181,000 9.73 2,468,173,000 180,080,250 0.750 2025-04-08
133 2025-04-09 240,288,000 -287,000 9.74 2,468,173,000 180,216,000 0.750 2025-04-07
134 2025-04-08 240,575,000 -24,000 9.75 2,468,173,000 199,677,250 0.830 2025-04-03
135 2025-04-07 240,599,000 -100,000 9.75 2,468,173,000 202,103,160 0.840 2025-04-02
136 2025-04-03 240,699,000 -41,000 9.75 2,468,173,000 199,780,170 0.830 2025-04-01
137 2025-04-02 240,740,000 -130,000 9.75 2,468,173,000 194,999,400 0.810 2025-03-31
138 2025-04-01 240,870,000 -13,000 9.76 2,468,173,000 228,826,500 0.950 2025-03-28
139 2025-03-31 240,883,000 -220,000 9.76 2,468,173,000 228,838,850 0.950 2025-03-27
140 2025-03-28 241,103,000 -228,000 9.77 2,468,173,000 226,636,820 0.940 2025-03-26
141 2025-03-27 241,331,000 -1,000 9.78 2,468,173,000 222,024,520 0.920 2025-03-25
142 2025-03-26 241,332,000 -110,000 9.78 2,468,173,000 226,852,080 0.940 2025-03-24
143 2025-03-25 241,442,000 -92,000 9.78 2,468,173,000 231,784,320 0.960 2025-03-21
144 2025-03-24 241,534,000 -7,000 9.79 2,468,173,000 241,534,000 1.000 2025-03-20
145 2025-03-21 241,541,000 -60,000 9.79 2,468,173,000 253,618,050 1.050 2025-03-19
146 2025-03-20 241,601,000 -8,000 9.79 2,468,173,000 251,265,040 1.040 2025-03-18
147 2025-03-19 241,609,000 -29,000 9.79 2,468,173,000 253,689,450 1.050 2025-03-17
148 2025-03-18 241,638,000 -334,000 9.79 2,468,173,000 244,054,380 1.010 2025-03-14
149 2025-03-17 241,972,000 -41,000 9.80 2,468,173,000 234,712,840 0.970 2025-03-13
150 2025-03-14 242,013,000 -215,000 9.81 2,468,173,000 239,592,870 0.990 2025-03-12
151 2025-03-13 242,228,000 -281,000 9.81 2,468,173,000 242,228,000 1.000 2025-03-11
152 2025-03-12 242,509,000 -141,000 9.83 2,468,173,000 237,658,820 0.980 2025-03-10
153 2025-03-11 242,650,000 -514,000 9.83 2,468,173,000 235,370,500 0.970 2025-03-07
154 2025-03-10 243,164,000 -588,000 9.85 2,468,173,000 233,437,440 0.960 2025-03-06
155 2025-03-06 243,752,000 -197,000 9.88 2,468,173,000 209,626,720 0.860 2025-03-04
156 2025-03-05 243,949,000 -180,000 9.88 2,468,173,000 212,235,630 0.870 2025-03-03
157 2025-03-04 244,129,000 -97,000 9.89 2,468,173,000 205,068,360 0.840 2025-02-28
158 2025-03-03 244,226,000 -30,000 9.90 2,468,173,000 210,034,360 0.860 2025-02-27
159 2025-02-28 244,256,000 -1,007,000 9.90 2,468,173,000 210,060,160 0.860 2025-02-26
160 2025-02-27 245,263,000 -103,000 9.94 2,468,173,000 201,115,660 0.820 2025-02-25
161 2025-02-26 245,366,000 -334,000 9.94 2,468,173,000 203,653,780 0.830 2025-02-24
162 2025-02-25 245,700,000 -260,000 9.95 2,468,173,000 199,017,000 0.810 2025-02-21
163 2025-02-24 245,960,000 -896,000 9.97 2,468,173,000 201,687,200 0.820 2025-02-20
164 2025-02-20 246,856,000 -203,000 10.00 2,468,173,000 204,890,480 0.830 2025-02-18
165 2025-02-19 247,059,000 -1,570,000 10.01 2,468,173,000 210,000,150 0.850 2025-02-17
166 2025-02-18 248,629,000 -11,000 10.07 2,468,173,000 211,334,650 0.850 2025-02-14
167 2025-02-17 248,640,000 -73,000 10.07 2,468,173,000 213,830,400 0.860 2025-02-13
168 2025-02-14 248,713,000 -189,000 10.08 2,468,173,000 223,841,700 0.900 2025-02-12
169 2025-02-12 248,902,000 -82,000 10.08 2,468,173,000 219,033,760 0.880 2025-02-10
170 2025-02-11 248,984,000 -42,000 10.09 2,468,173,000 216,616,080 0.870 2025-02-07
171 2025-02-10 249,026,000 -393,000 10.09 2,468,173,000 214,162,360 0.860 2025-02-06
172 2025-02-07 249,419,000 -193,000 10.11 2,468,173,000 216,994,530 0.870 2025-02-05
173 2025-02-04 249,612,000 -259,000 10.11 2,468,173,000 214,666,320 0.860 2025-01-27
174 2025-02-03 249,871,000 -826,000 10.12 2,468,173,000 212,390,350 0.850 2025-01-24
175 2025-01-23 250,697,000 -42,000 10.16 2,468,173,000 215,599,420 0.860 2025-01-21
176 2025-01-21 250,739,000 -14,000 10.16 2,468,173,000 213,128,150 0.850 2025-01-17
177 2025-01-17 250,753,000 -10,000 10.16 2,468,173,000 210,632,520 0.840 2025-01-15
178 2025-01-16 250,763,000 -70,000 10.16 2,468,173,000 215,656,180 0.860 2025-01-14
179 2025-01-15 250,833,000 -72,000 10.16 2,468,173,000 218,224,710 0.870 2025-01-13
180 2025-01-14 250,905,000 -34,000 10.17 2,468,173,000 223,305,450 0.890 2025-01-10
181 2025-01-10 250,939,000 -557,000 10.17 2,468,173,000 223,335,710 0.890 2025-01-08
182 2025-01-09 251,496,000 -155,000 10.19 2,468,173,000 223,831,440 0.890 2025-01-07
183 2025-01-08 251,651,000 -2,000 10.20 2,468,173,000 221,452,880 0.880 2025-01-06
184 2025-01-07 251,653,000 -62,000 10.20 2,468,173,000 221,454,640 0.880 2025-01-03
185 2025-01-06 251,715,000 -55,000 10.20 2,468,173,000 221,509,200 0.880 2025-01-02
186 2025-01-02 251,770,000 -377,000 10.20 2,468,173,000 231,628,400 0.920 2024-12-27
187 2024-12-30 252,147,000 -70,000 10.22 2,468,173,000 226,932,300 0.900 2024-12-23
188 2024-12-27 252,217,000 -48,000 10.22 2,468,173,000 226,995,300 0.900 2024-12-20
189 2024-12-23 252,265,000 -70,000 10.22 2,468,173,000 227,038,500 0.900 2024-12-19
190 2024-12-20 252,335,000 -162,000 10.22 2,468,173,000 232,148,200 0.920 2024-12-18
191 2024-12-19 252,497,000 -43,000 10.23 2,468,173,000 227,247,300 0.900 2024-12-17
192 2024-12-18 252,540,000 -50,000 10.23 2,468,173,000 224,760,600 0.890 2024-12-16
193 2024-12-17 252,590,000 -120,000 10.23 2,468,173,000 229,856,900 0.910 2024-12-13
194 2024-12-16 252,710,000 -77,000 10.24 2,468,173,000 235,020,300 0.930 2024-12-12
195 2024-12-13 252,787,000 -466,000 10.24 2,468,173,000 230,036,170 0.910 2024-12-11
196 2024-12-12 253,253,000 -131,000 10.26 2,468,173,000 230,460,230 0.910 2024-12-10
197 2024-12-11 253,384,000 -555,000 10.27 2,468,173,000 233,113,280 0.920 2024-12-09
198 2024-12-10 253,939,000 -388,000 10.29 2,468,173,000 220,926,930 0.870 2024-12-06
199 2024-12-05 254,327,000 -475,000 10.30 2,468,173,000 228,894,300 0.900 2024-12-03
200 2024-12-03 254,802,000 -2,000 10.32 2,468,173,000 226,773,780 0.890 2024-11-29
201 2024-12-02 254,804,000 -21,000 10.32 2,468,173,000 224,227,520 0.880 2024-11-28
202 2024-11-29 254,825,000 -33,000 10.32 2,468,173,000 224,246,000 0.880 2024-11-27
203 2024-11-27 254,858,000 -81,000 10.33 2,468,173,000 224,275,040 0.880 2024-11-25
204 2024-11-26 254,939,000 -45,000 10.33 2,468,173,000 231,994,490 0.910 2024-11-22
205 2024-11-25 254,984,000 -19,000 10.33 2,468,173,000 234,585,280 0.920 2024-11-21
206 2024-11-22 255,003,000 -19,000 10.33 2,468,173,000 232,052,730 0.910 2024-11-20
207 2024-11-21 255,022,000 -6,000 10.33 2,468,173,000 237,170,460 0.930 2024-11-19
208 2024-11-20 255,028,000 -156,000 10.33 2,468,173,000 234,625,760 0.920 2024-11-18
209 2024-11-19 255,184,000 -538,000 10.34 2,468,173,000 232,217,440 0.910 2024-11-15
210 2024-11-18 255,722,000 -72,000 10.36 2,468,173,000 230,149,800 0.900 2024-11-14
211 2024-11-15 255,794,000 -3,283,000 10.36 2,468,173,000 243,004,300 0.950 2024-11-13
212 2024-11-14 259,077,000 -4,012,000 10.50 2,468,173,000 240,941,610 0.930 2024-11-12
213 2024-11-13 263,089,000 -70,000 10.66 2,468,173,000 265,719,890 1.010 2024-11-11
214 2024-11-12 263,159,000 -107,000 10.66 2,468,173,000 281,580,130 1.070 2024-11-08
215 2024-11-11 263,266,000 -350,000 10.67 2,468,173,000 297,490,580 1.130 2024-11-07
216 2024-11-08 263,616,000 -221,000 10.68 2,468,173,000 260,979,840 0.990 2024-11-06
217 2024-11-07 263,837,000 -425,000 10.69 2,468,173,000 263,837,000 1.000 2024-11-05
218 2024-11-05 264,262,000 -24,000 10.71 2,468,173,000 258,976,760 0.980 2024-11-01
219 2024-11-04 264,286,000 -129,000 10.71 2,468,173,000 259,000,280 0.980 2024-10-31
220 2024-11-01 264,415,000 -101,000 10.71 2,468,173,000 256,482,550 0.970 2024-10-30
221 2024-10-31 264,516,000 -364,000 10.72 2,468,173,000 251,290,200 0.950 2024-10-29
222 2024-10-30 264,880,000 -62,000 10.73 2,468,173,000 246,338,400 0.930 2024-10-28
223 2024-10-29 264,942,000 -78,000 10.73 2,468,173,000 241,097,220 0.910 2024-10-25
224 2024-10-28 265,020,000 -12,000 10.74 2,468,173,000 243,818,400 0.920 2024-10-24
225 2024-10-25 265,032,000 -665,000 10.74 2,468,173,000 254,430,720 0.960 2024-10-23
226 2024-10-24 265,697,000 -61,000 10.76 2,468,173,000 271,010,940 1.020 2024-10-22
227 2024-10-23 265,758,000 -27,000 10.77 2,468,173,000 271,073,160 1.020 2024-10-21
228 2024-10-22 265,785,000 -42,000 10.77 2,468,173,000 276,416,400 1.040 2024-10-18
229 2024-10-21 265,827,000 -165,000 10.77 2,468,173,000 276,460,080 1.040 2024-10-17
230 2024-10-18 265,992,000 -170,000 10.78 2,468,173,000 300,570,960 1.130 2024-10-16
231 2024-10-17 266,162,000 -125,000 10.78 2,468,173,000 271,485,240 1.020 2024-10-15
232 2024-10-16 266,287,000 -32,000 10.79 2,468,173,000 287,589,960 1.080 2024-10-14
233 2024-10-15 266,319,000 -492,000 10.79 2,468,173,000 287,624,520 1.080 2024-10-10
234 2024-10-14 266,811,000 -950,000 10.81 2,468,173,000 274,815,330 1.030 2024-10-09
235 2024-10-10 267,761,000 -2,286,000 10.85 2,468,173,000 307,925,150 1.150 2024-10-08
236 2024-10-03 270,047,000 -1,196,000 10.94 2,468,173,000 278,148,410 1.030 2024-09-30
237 2024-10-02 271,243,000 -166,000 10.99 2,468,173,000 246,831,130 0.910 2024-09-27
238 2024-09-30 271,409,000 -160,000 11.00 2,468,173,000 225,269,470 0.830 2024-09-26
239 2024-09-27 271,569,000 -219,000 11.00 2,468,173,000 190,098,300 0.700 2024-09-25
240 2024-09-26 271,788,000 -11,000 11.01 2,468,173,000 190,251,600 0.700 2024-09-24
241 2024-09-25 271,799,000 -70,000 11.01 2,468,173,000 179,387,340 0.660 2024-09-23
242 2024-09-17 271,869,000 -86,000 11.01 2,468,173,000 190,308,300 0.700 2024-09-13
243 2024-09-16 271,955,000 -30,000 11.02 2,468,173,000 187,648,950 0.690 2024-09-12
244 2024-09-13 271,985,000 -3,000 11.02 2,468,173,000 182,229,950 0.670 2024-09-11
245 2024-09-12 271,988,000 -4,000 11.02 2,468,173,000 184,951,840 0.680 2024-09-10
246 2024-09-10 271,992,000 -26,000 11.02 2,468,173,000 187,674,480 0.690 2024-09-05
247 2024-09-05 272,018,000 -110,000 11.02 2,468,173,000 193,132,780 0.710 2024-09-03
248 2024-09-04 272,128,000 -5,000 11.03 2,468,173,000 190,489,600 0.700 2024-09-02
249 2024-09-03 272,133,000 -5,000 11.03 2,468,173,000 201,378,420 0.740 2024-08-30
250 2024-09-02 272,138,000 -137,000 11.03 2,468,173,000 185,053,840 0.680 2024-08-29
251 2024-08-30 272,275,000 -1,013,000 11.03 2,468,173,000 185,147,000 0.680 2024-08-28
252 2024-08-29 273,288,000 -123,000 11.07 2,468,173,000 196,767,360 0.720 2024-08-27
253 2024-08-28 273,411,000 -7,000 11.08 2,468,173,000 196,855,920 0.720 2024-08-26
254 2024-08-27 273,418,000 -79,000 11.08 2,468,173,000 194,126,780 0.710 2024-08-23
255 2024-08-26 273,497,000 -410,000 11.08 2,468,173,000 191,447,900 0.700 2024-08-22
256 2024-08-21 273,907,000 -433,000 11.10 2,468,173,000 199,952,110 0.730 2024-08-19
257 2024-08-20 274,340,000 -96,000 11.12 2,468,173,000 197,524,800 0.720 2024-08-16
258 2024-08-19 274,436,000 -220,000 11.12 2,468,173,000 203,082,640 0.740 2024-08-15
259 2024-08-16 274,656,000 -176,000 11.13 2,468,173,000 197,752,320 0.720 2024-08-14
260 2024-08-15 274,832,000 -199,000 11.14 2,468,173,000 206,124,000 0.750 2024-08-13
261 2024-08-14 275,031,000 -11,000 11.14 2,468,173,000 198,022,320 0.720 2024-08-12
262 2024-08-13 275,042,000 -75,000 11.14 2,468,173,000 203,531,080 0.740 2024-08-09
263 2024-08-12 275,117,000 -156,000 11.15 2,468,173,000 200,835,410 0.730 2024-08-08
264 2024-08-09 275,273,000 -131,000 11.15 2,468,173,000 198,196,560 0.720 2024-08-07
265 2024-08-08 275,404,000 -100,000 11.16 2,468,173,000 198,290,880 0.720 2024-08-06
266 2024-08-06 275,504,000 -140,000 11.16 2,468,173,000 203,872,960 0.740 2024-08-02
267 2024-08-05 275,644,000 -502,000 11.17 2,468,173,000 206,733,000 0.750 2024-08-01
268 2024-08-02 276,146,000 -60,000 11.19 2,468,173,000 204,348,040 0.740 2024-07-31
269 2024-08-01 276,206,000 -38,000 11.19 2,468,173,000 201,630,380 0.730 2024-07-30
270 2024-07-31 276,244,000 -9,000 11.19 2,468,173,000 204,420,560 0.740 2024-07-29
271 2024-07-26 276,253,000 -1,050,000 11.19 2,468,173,000 201,664,690 0.730 2024-07-24
272 2024-07-25 277,303,000 -88,000 11.24 2,468,173,000 210,750,280 0.760 2024-07-23
273 2024-07-24 277,391,000 -24,000 11.24 2,468,173,000 210,817,160 0.760 2024-07-22
274 2024-07-17 277,415,000 -20,000 11.24 2,468,173,000 210,835,400 0.760 2024-07-15
275 2024-07-15 277,435,000 -14,000 11.24 2,468,173,000 208,076,250 0.750 2024-07-11
276 2024-07-11 277,449,000 -12,000 11.24 2,468,173,000 199,763,280 0.720 2024-07-09
277 2024-07-10 277,461,000 -19,000 11.24 2,468,173,000 205,321,140 0.740 2024-07-08
278 2024-07-09 277,480,000 -44,000 11.24 2,468,173,000 205,335,200 0.740 2024-07-05
279 2024-07-08 277,524,000 -11,000 11.24 2,468,173,000 210,918,240 0.760 2024-07-04
280 2024-07-05 277,535,000 -22,000 11.24 2,468,173,000 219,252,650 0.790 2024-07-03
281 2024-07-02 277,557,000 -76,000 11.25 2,468,173,000 213,718,890 0.770 2024-06-27
282 2024-06-28 277,633,000 -17,000 11.25 2,468,173,000 213,777,410 0.770 2024-06-26
283 2024-06-27 277,650,000 -419,000 11.25 2,468,173,000 216,567,000 0.780 2024-06-25
284 2024-06-26 278,069,000 -201,000 11.27 2,468,173,000 219,674,510 0.790 2024-06-24
285 2024-06-25 278,270,000 -175,000 11.27 2,468,173,000 222,616,000 0.800 2024-06-21
286 2024-06-21 278,445,000 -461,000 11.28 2,468,173,000 236,678,250 0.850 2024-06-19
287 2024-06-20 278,906,000 -4,000 11.30 2,468,173,000 237,070,100 0.850 2024-06-18
288 2024-06-19 278,910,000 -26,000 11.30 2,468,173,000 237,073,500 0.850 2024-06-17
289 2024-06-18 278,936,000 -304,000 11.30 2,468,173,000 239,884,960 0.860 2024-06-14
290 2024-06-17 279,240,000 -141,000 11.31 2,468,173,000 242,938,800 0.870 2024-06-13
291 2024-06-14 279,381,000 -150,000 11.32 2,468,173,000 240,267,660 0.860 2024-06-12
292 2024-06-13 279,531,000 -20,000 11.33 2,468,173,000 245,987,280 0.880 2024-06-11
293 2024-06-12 279,551,000 -137,000 11.33 2,468,173,000 251,595,900 0.900 2024-06-07
294 2024-06-11 279,688,000 -2,380,000 11.33 2,468,173,000 254,516,080 0.910 2024-06-06
295 2024-06-07 282,068,000 -19,000 11.43 2,468,173,000 270,785,280 0.960 2024-06-05
296 2024-06-06 282,087,000 -12,000 11.43 2,468,173,000 273,624,390 0.970 2024-06-04
297 2024-06-05 282,099,000 -19,000 11.43 2,468,173,000 267,994,050 0.950 2024-06-03
298 2024-06-04 282,118,000 -31,000 11.43 2,468,173,000 276,475,640 0.980 2024-05-31
299 2024-06-03 282,149,000 -340,000 11.43 2,468,173,000 273,684,530 0.970 2024-05-30
300 2024-05-31 282,489,000 -58,000 11.45 2,468,173,000 271,189,440 0.960 2024-05-29
301 2024-05-30 282,547,000 -260,000 11.45 2,468,173,000 288,197,940 1.020 2024-05-28
302 2024-05-29 282,807,000 -170,000 11.46 2,468,173,000 302,603,490 1.070 2024-05-27
303 2024-05-28 282,977,000 -538,000 11.47 2,468,173,000 291,466,310 1.030 2024-05-24
304 2024-05-27 283,515,000 -425,000 11.49 2,468,173,000 300,525,900 1.060 2024-05-23
305 2024-05-24 283,940,000 -1,170,000 11.50 2,468,173,000 320,852,200 1.130 2024-05-22
306 2024-05-23 285,110,000 -2,053,000 11.55 2,468,173,000 319,323,200 1.120 2024-05-21
307 2024-05-22 287,163,000 -1,200,000 11.63 2,468,173,000 341,723,970 1.190 2024-05-20
308 2024-05-21 288,363,000 -1,781,000 11.68 2,468,173,000 354,686,490 1.230 2024-05-17
309 2024-05-20 290,144,000 -1,581,000 11.76 2,468,173,000 322,059,840 1.110 2024-05-16
310 2024-05-17 291,725,000 -47,000 11.82 2,468,173,000 282,973,250 0.970 2024-05-14
311 2024-05-16 291,772,000 -319,000 11.82 2,468,173,000 291,772,000 1.000 2024-05-13
312 2024-05-14 292,091,000 -2,352,000 11.83 2,468,173,000 283,328,270 0.970 2024-05-10
313 2024-05-13 294,443,000 -311,000 11.93 2,468,173,000 250,276,550 0.850 2024-05-09
314 2024-05-10 294,754,000 -834,000 11.94 2,468,173,000 232,855,660 0.790 2024-05-08
315 2024-05-09 295,588,000 -795,000 11.98 2,468,173,000 254,205,680 0.860 2024-05-07
316 2024-05-08 296,383,000 -87,000 12.01 2,468,173,000 260,817,040 0.880 2024-05-06
317 2024-05-03 296,470,000 -125,000 12.01 2,468,173,000 249,034,800 0.840 2024-04-30
318 2024-05-02 296,595,000 -851,000 12.02 2,468,173,000 263,969,550 0.890 2024-04-29
319 2024-04-30 297,446,000 -1,000 12.05 2,468,173,000 237,956,800 0.800 2024-04-26
320 2024-04-26 297,447,000 -272,000 12.05 2,468,173,000 220,110,780 0.740 2024-04-24
321 2024-04-25 297,719,000 -160,000 12.06 2,468,173,000 214,357,680 0.720 2024-04-23
322 2024-04-24 297,879,000 -16,000 12.07 2,468,173,000 214,472,880 0.720 2024-04-22
323 2024-04-23 297,895,000 -27,000 12.07 2,468,173,000 208,526,500 0.700 2024-04-19
324 2024-04-22 297,922,000 -259,000 12.07 2,468,173,000 211,524,620 0.710 2024-04-18
325 2024-04-19 298,181,000 -29,000 12.08 2,468,173,000 217,672,130 0.730 2024-04-17
326 2024-04-18 298,210,000 -130,000 12.08 2,468,173,000 217,693,300 0.730 2024-04-16
327 2024-04-17 298,340,000 -458,000 12.09 2,468,173,000 223,755,000 0.750 2024-04-15
328 2024-04-16 298,798,000 -324,000 12.11 2,468,173,000 224,098,500 0.750 2024-04-12
329 2024-04-15 299,122,000 -708,000 12.12 2,468,173,000 221,350,280 0.740 2024-04-11
330 2024-04-12 299,830,000 -7,000 12.15 2,468,173,000 233,867,400 0.780 2024-04-10
331 2024-04-11 299,837,000 -119,000 12.15 2,468,173,000 230,874,490 0.770 2024-04-09
332 2024-04-10 299,956,000 -138,000 12.15 2,468,173,000 221,967,440 0.740 2024-04-08
333 2024-04-08 300,094,000 -147,000 12.16 2,468,173,000 234,073,320 0.780 2024-04-03
334 2024-04-05 300,241,000 -208,000 12.16 2,468,173,000 237,190,390 0.790 2024-04-02
335 2024-04-03 300,449,000 -94,000 12.17 2,468,173,000 255,381,650 0.850 2024-03-28
336 2024-04-02 300,543,000 -508,000 12.18 2,468,173,000 252,456,120 0.840 2024-03-27
337 2024-03-28 301,051,000 -122,000 12.20 2,468,173,000 258,903,860 0.860 2024-03-26
338 2024-03-27 301,173,000 -386,000 12.20 2,468,173,000 255,997,050 0.850 2024-03-25
339 2024-03-26 301,559,000 -130,000 12.22 2,468,173,000 247,278,380 0.820 2024-03-22
340 2024-03-25 301,689,000 -5,000 12.22 2,468,173,000 259,452,540 0.860 2024-03-21
341 2024-03-22 301,694,000 -327,000 12.22 2,468,173,000 256,439,900 0.850 2024-03-20
342 2024-03-21 302,021,000 -945,000 12.24 2,468,173,000 250,677,430 0.830 2024-03-19
343 2024-03-20 302,966,000 -3,000 12.27 2,468,173,000 254,491,440 0.840 2024-03-18
344 2024-03-19 302,969,000 -1,195,000 12.28 2,468,173,000 260,553,340 0.860 2024-03-15
345 2024-03-18 304,164,000 -1,762,000 12.32 2,468,173,000 264,622,680 0.870 2024-03-14
346 2024-03-15 305,926,000 -874,000 12.39 2,468,173,000 269,214,880 0.880 2024-03-13
347 2024-03-14 306,800,000 -231,000 12.43 2,468,173,000 282,256,000 0.920 2024-03-12
348 2024-03-13 307,031,000 -138,000 12.44 2,468,173,000 270,187,280 0.880 2024-03-11
349 2024-03-12 307,169,000 -1,307,000 12.45 2,468,173,000 273,380,410 0.890 2024-03-08
350 2024-03-11 308,476,000 -347,000 12.50 2,468,173,000 277,628,400 0.900 2024-03-07
351 2024-03-08 308,823,000 -165,000 12.51 2,468,173,000 287,205,390 0.930 2024-03-06
352 2024-03-07 308,988,000 -263,000 12.52 2,468,173,000 278,089,200 0.900 2024-03-05
353 2024-03-06 309,251,000 -3,700,000 12.53 2,468,173,000 281,418,410 0.910 2024-03-04
354 2024-03-05 312,951,000 -1,524,000 12.68 2,468,173,000 337,987,080 1.080 2024-03-01
355 2024-03-04 314,475,000 1,182,000 12.74 2,468,173,000 352,212,000 1.120 2024-02-29
356 2024-03-01 313,293,000 -731,000 12.69 2,468,173,000 347,755,230 1.110 2024-02-28
357 2024-02-29 314,024,000 1,578,000 12.72 2,468,173,000 370,548,320 1.180 2024-02-27
358 2024-02-28 312,446,000 -814,000 12.66 2,468,173,000 371,810,740 1.190 2024-02-26
359 2024-02-27 313,260,000 14,902,000 12.69 2,468,173,000 357,116,400 1.140 2024-02-23
360 2024-02-26 298,358,000 -40,000 12.09 2,468,173,000 328,193,800 1.100 2024-02-22
361 2024-02-23 298,398,000 9,691,000 12.09 2,468,173,000 325,253,820 1.090 2024-02-21
362 2024-02-22 288,707,000 -4,213,000 11.70 2,468,173,000 291,594,070 1.010 2024-02-20
363 2024-02-21 292,920,000 271,000 11.87 2,468,173,000 292,920,000 1.000 2024-02-19
364 2024-02-15 292,649,000 -877,000 11.86 2,468,173,000 292,649,000 1.000 2024-02-08
365 2024-02-14 293,526,000 325,000 11.89 2,468,173,000 287,655,480 0.980 2024-02-07
366 2024-02-08 293,201,000 -8,735,000 11.88 2,468,173,000 287,336,980 0.980 2024-02-06
367 2024-02-07 301,936,000 3,305,000 12.23 2,468,173,000 265,703,680 0.880 2024-02-05
368 2024-02-06 298,631,000 -612,000 12.10 2,468,173,000 265,781,590 0.890 2024-02-02
369 2024-02-05 299,243,000 651,000 12.12 2,468,173,000 266,326,270 0.890 2024-02-01
370 2024-02-02 298,592,000 -14,342,000 12.10 2,468,173,000 262,760,960 0.880 2024-01-31
371 2024-02-01 312,934,000 48,000 12.68 2,468,173,000 275,381,920 0.880 2024-01-30
372 2024-01-31 312,886,000 1,297,000 12.68 2,468,173,000 294,112,840 0.940 2024-01-29
373 2024-01-30 311,589,000 3,044,000 12.62 2,468,173,000 296,009,550 0.950 2024-01-26
374 2024-01-29 308,545,000 -780,000 12.50 2,468,173,000 302,374,100 0.980 2024-01-25
375 2024-01-26 309,325,000 -2,560,000 12.53 2,468,173,000 290,765,500 0.940 2024-01-24
376 2024-01-25 311,885,000 1,919,000 12.64 2,468,173,000 274,458,800 0.880 2024-01-23
377 2024-01-24 309,966,000 533,000 12.56 2,468,173,000 269,670,420 0.870 2024-01-22
378 2024-01-23 309,433,000 980,000 12.54 2,468,173,000 290,867,020 0.940 2024-01-19
379 2024-01-22 308,453,000 1,252,000 12.50 2,468,173,000 299,199,410 0.970 2024-01-18
380 2024-01-19 307,201,000 18,464,000 12.45 2,468,173,000 294,912,960 0.960 2024-01-17
381 2024-01-18 288,737,000 -7,084,000 11.70 2,468,173,000 297,399,110 1.030 2024-01-16
382 2024-01-17 295,821,000 5,549,000 11.99 2,468,173,000 319,486,680 1.080 2024-01-15
383 2024-01-16 290,272,000 -83,000 11.76 2,468,173,000 322,201,920 1.110 2024-01-12
384 2024-01-15 290,355,000 134,000 11.76 2,468,173,000 325,197,600 1.120 2024-01-11
385 2024-01-12 290,221,000 354,000 11.76 2,468,173,000 322,145,310 1.110 2024-01-10
386 2024-01-11 289,867,000 -2,278,000 11.74 2,468,173,000 321,752,370 1.110 2024-01-09
387 2024-01-10 292,145,000 -1,160,000 11.84 2,468,173,000 321,359,500 1.100 2024-01-08
388 2024-01-09 293,305,000 568,000 11.88 2,468,173,000 328,501,600 1.120 2024-01-05
389 2024-01-08 292,737,000 274,000 11.86 2,468,173,000 336,647,550 1.150 2024-01-04
390 2024-01-05 292,463,000 -3,356,000 11.85 2,468,173,000 339,257,080 1.160 2024-01-03
391 2024-01-04 295,819,000 -177,000 11.99 2,468,173,000 343,150,040 1.160 2024-01-02
392 2024-01-03 295,996,000 -1,592,000 11.99 2,468,173,000 352,235,240 1.190 2023-12-29
393 2024-01-02 297,588,000 113,000 12.06 2,468,173,000 348,177,960 1.170 2023-12-28
394 2023-12-29 297,475,000 -3,337,000 12.05 2,468,173,000 333,172,000 1.120 2023-12-27
395 2023-12-28 300,812,000 -6,772,000 12.19 2,468,173,000 336,909,440 1.120 2023-12-22
396 2023-12-27 307,584,000 2,181,000 12.46 2,468,173,000 359,873,280 1.170 2023-12-21
397 2023-12-22 305,403,000 17,349,000 12.37 2,468,173,000 360,375,540 1.180 2023-12-20
398 2023-12-21 288,054,000 1,729,000 11.67 2,468,173,000 319,739,940 1.110 2023-12-19
399 2023-12-20 286,325,000 -1,210,000 11.60 2,468,173,000 335,000,250 1.170 2023-12-18
400 2023-12-19 287,535,000 -15,690,000 11.65 2,468,173,000 336,415,950 1.170 2023-12-15
401 2023-12-18 303,225,000 -608,000 12.29 2,468,173,000 333,547,500 1.100 2023-12-14
402 2023-12-15 303,833,000 570,000 12.31 2,468,173,000 337,254,630 1.110 2023-12-13
403 2023-12-14 303,263,000 62,000 12.29 2,468,173,000 345,719,820 1.140 2023-12-12
404 2023-12-13 303,201,000 4,797,000 12.28 2,468,173,000 339,585,120 1.120 2023-12-11
405 2023-12-12 298,404,000 1,135,000 12.09 2,468,173,000 340,180,560 1.140 2023-12-08
406 2023-12-11 297,269,000 -575,000 12.04 2,468,173,000 341,859,350 1.150 2023-12-07
407 2023-12-08 297,844,000 6,029,000 12.07 2,468,173,000 351,455,920 1.180 2023-12-06
408 2023-12-07 291,815,000 1,033,000 11.82 2,468,173,000 344,341,700 1.180 2023-12-05
409 2023-12-06 290,782,000 1,782,000 11.78 2,468,173,000 346,030,580 1.190 2023-12-04
410 2023-12-05 289,000,000 1,369,000 11.71 2,468,173,000 352,580,000 1.220 2023-12-01
411 2023-12-04 287,631,000 1,731,000 11.65 2,468,173,000 348,033,510 1.210 2023-11-30
412 2023-12-01 285,900,000 3,603,000 11.58 2,468,173,000 351,657,000 1.230 2023-11-29
413 2023-11-30 282,297,000 1,664,000 11.44 2,468,173,000 372,632,040 1.320 2023-11-28
414 2023-11-29 280,633,000 2,716,000 11.37 2,468,173,000 376,048,220 1.340 2023-11-27
415 2023-11-28 277,917,000 15,029,000 11.26 2,468,173,000 389,083,800 1.400 2023-11-24
416 2023-11-27 262,888,000 -6,228,000 10.65 2,468,173,000 383,816,480 1.460 2023-11-23
417 2023-11-24 269,116,000 -2,606,000 10.90 2,468,173,000 352,541,960 1.310 2023-11-22
418 2023-11-23 271,722,000 1,630,000 11.01 2,468,173,000 353,238,600 1.300 2023-11-21
419 2023-11-22 270,092,000 242,000 10.94 2,468,173,000 343,016,840 1.270 2023-11-20
420 2023-11-21 269,850,000 155,000 10.93 2,468,173,000 340,011,000 1.260 2023-11-17
421 2023-11-20 269,695,000 282,000 10.93 2,468,173,000 353,300,450 1.310 2023-11-16
422 2023-11-17 269,413,000 426,000 10.92 2,468,173,000 358,319,290 1.330 2023-11-15
423 2023-11-16 268,987,000 264,000 10.90 2,468,173,000 349,683,100 1.300 2023-11-14
424 2023-11-15 268,723,000 144,000 10.89 2,468,173,000 343,965,440 1.280 2023-11-13
425 2023-11-14 268,579,000 -797,000 10.88 2,468,173,000 346,466,910 1.290 2023-11-10
426 2023-11-13 269,376,000 303,000 10.91 2,468,173,000 350,188,800 1.300 2023-11-09
427 2023-11-10 269,073,000 -100,000 10.90 2,468,173,000 368,630,010 1.370 2023-11-08
428 2023-11-09 269,173,000 173,000 10.91 2,468,173,000 358,000,090 1.330 2023-11-07
429 2023-11-08 269,000,000 -1,407,000 10.90 2,468,173,000 360,460,000 1.340 2023-11-06
430 2023-11-07 270,407,000 -92,000 10.96 2,468,173,000 338,008,750 1.250 2023-11-03
431 2023-11-06 270,499,000 -394,000 10.96 2,468,173,000 324,598,800 1.200 2023-11-02
432 2023-11-03 270,893,000 175,000 10.98 2,468,173,000 327,780,530 1.210 2023-11-01
433 2023-11-02 270,718,000 -146,000 10.97 2,468,173,000 327,568,780 1.210 2023-10-31
434 2023-11-01 270,864,000 -55,000 10.97 2,468,173,000 335,871,360 1.240 2023-10-30
435 2023-10-31 270,919,000 -83,000 10.98 2,468,173,000 333,230,370 1.230 2023-10-27
436 2023-10-30 271,002,000 -509,000 10.98 2,468,173,000 325,202,400 1.200 2023-10-26
437 2023-10-27 271,511,000 229,000 11.00 2,468,173,000 331,243,420 1.220 2023-10-25
438 2023-10-26 271,282,000 144,000 10.99 2,468,173,000 325,538,400 1.200 2023-10-24
439 2023-10-25 271,138,000 185,000 10.99 2,468,173,000 328,076,980 1.210 2023-10-20
440 2023-10-24 270,953,000 -59,000 10.98 2,468,173,000 322,434,070 1.190 2023-10-19
441 2023-10-20 271,012,000 343,000 10.98 2,468,173,000 330,634,640 1.220 2023-10-18
442 2023-10-19 270,669,000 880,000 10.97 2,468,173,000 341,042,940 1.260 2023-10-17
443 2023-10-18 269,789,000 -234,000 10.93 2,468,173,000 334,538,360 1.240 2023-10-16
444 2023-10-17 270,023,000 344,000 10.94 2,468,173,000 345,629,440 1.280 2023-10-13
445 2023-10-16 269,679,000 1,126,000 10.93 2,468,173,000 355,976,280 1.320 2023-10-12
446 2023-10-13 268,553,000 1,443,000 10.88 2,468,173,000 354,489,960 1.320 2023-10-11
447 2023-10-12 267,110,000 2,304,000 10.82 2,468,173,000 339,229,700 1.270 2023-10-10
448 2023-10-11 264,806,000 -74,000 10.73 2,468,173,000 338,951,680 1.280 2023-10-09
449 2023-10-03 264,880,000 2,922,000 10.73 2,468,173,000 352,290,400 1.330 2023-09-28
450 2023-09-29 261,958,000 968,000 10.61 2,468,173,000 356,262,880 1.360 2023-09-27
451 2023-09-28 260,990,000 790,000 10.57 2,468,173,000 357,556,300 1.370 2023-09-26
452 2023-09-27 260,200,000 5,423,000 10.54 2,468,173,000 361,678,000 1.390 2023-09-25
453 2023-09-26 254,777,000 5,340,000 10.32 2,468,173,000 382,165,500 1.500 2023-09-22
454 2023-09-25 249,437,000 2,533,000 10.11 2,468,173,000 346,717,430 1.390 2023-09-21
455 2023-09-22 246,904,000 1,181,000 10.00 2,468,173,000 353,072,720 1.430 2023-09-20
456 2023-09-21 245,723,000 3,107,000 9.96 2,468,173,000 358,755,580 1.460 2023-09-19
457 2023-09-20 242,616,000 1,251,000 9.83 2,468,173,000 361,497,840 1.490 2023-09-18
458 2023-09-19 241,365,000 562,000 9.78 2,468,173,000 374,115,750 1.550 2023-09-15
459 2023-09-18 240,803,000 1,097,000 9.76 2,468,173,000 378,060,710 1.570 2023-09-14
460 2023-09-15 239,706,000 111,000 9.71 2,468,173,000 383,529,600 1.600 2023-09-13
461 2023-09-14 239,595,000 -1,680,000 9.71 2,468,173,000 378,560,100 1.580 2023-09-12
462 2023-09-13 241,275,000 793,000 9.78 2,468,173,000 381,214,500 1.580 2023-09-11
463 2023-09-12 240,482,000 507,000 9.74 2,468,173,000 394,390,480 1.640 2023-09-07
464 2023-09-11 239,975,000 -6,009,000 9.72 2,468,173,000 412,757,000 1.720 2023-09-06
465 2023-09-07 245,984,000 1,241,000 9.97 2,468,173,000 386,194,880 1.570 2023-09-05
466 2023-09-06 244,743,000 -3,105,000 9.92 2,468,173,000 394,036,230 1.610 2023-09-04
467 2023-09-05 247,848,000 709,000 10.04 2,468,173,000 379,207,440 1.530 2023-08-31
468 2023-09-04 247,139,000 1,892,000 10.01 2,468,173,000 383,065,450 1.550 2023-08-30
469 2023-08-31 245,247,000 -1,678,000 9.94 2,468,173,000 397,300,140 1.620 2023-08-29
470 2023-08-30 246,925,000 -1,903,000 10.00 2,468,173,000 377,795,250 1.530 2023-08-28
471 2023-08-29 248,828,000 -12,435,000 10.08 2,468,173,000 383,195,120 1.540 2023-08-25
472 2023-08-28 261,263,000 -7,206,000 10.59 2,468,173,000 397,119,760 1.520 2023-08-24
473 2023-08-25 268,469,000 3,527,000 10.88 2,468,173,000 381,225,980 1.420 2023-08-23
474 2023-08-24 264,942,000 -14,811,000 10.73 2,468,173,000 392,114,160 1.480 2023-08-22
475 2023-08-23 279,753,000 13,250,000 11.33 2,468,173,000 416,831,970 1.490 2023-08-21
476 2023-08-22 266,503,000 7,357,000 10.80 2,468,173,000 394,424,440 1.480 2023-08-18
477 2023-08-21 259,146,000 4,483,000 10.50 2,468,173,000 380,944,620 1.470 2023-08-17
478 2023-08-18 254,663,000 -7,226,000 10.32 2,468,173,000 381,994,500 1.500 2023-08-16
479 2023-08-17 261,889,000 113,000 10.61 2,468,173,000 387,595,720 1.480 2023-08-15
480 2023-08-16 261,776,000 -4,118,000 10.61 2,468,173,000 390,046,240 1.490 2023-08-14
481 2023-08-15 265,894,000 7,364,000 10.77 2,468,173,000 417,453,580 1.570 2023-08-11
482 2023-08-14 258,530,000 -69,000 10.47 2,468,173,000 403,306,800 1.560 2023-08-10
483 2023-08-11 258,599,000 390,000 10.48 2,468,173,000 421,516,370 1.630 2023-08-09
484 2023-08-10 258,209,000 -3,037,000 10.46 2,468,173,000 413,134,400 1.600 2023-08-08
485 2023-08-09 261,246,000 -649,000 10.58 2,468,173,000 425,830,980 1.630 2023-08-07
486 2023-08-08 261,895,000 -332,000 10.61 2,468,173,000 458,316,250 1.750 2023-08-04
487 2023-08-07 262,227,000 1,251,000 10.62 2,468,173,000 458,897,250 1.750 2023-08-03
488 2023-08-04 260,976,000 5,812,000 10.57 2,468,173,000 459,317,760 1.760 2023-08-02
489 2023-08-03 255,164,000 1,191,000 10.34 2,468,173,000 431,227,160 1.690 2023-08-01
490 2023-08-02 253,973,000 16,132,000 10.29 2,468,173,000 457,151,400 1.800 2023-07-31
491 2023-08-01 237,841,000 -202,000 9.64 2,468,173,000 404,329,700 1.700 2023-07-28
492 2023-07-31 238,043,000 -4,271,000 9.64 2,468,173,000 395,151,380 1.660 2023-07-27
493 2023-07-28 242,314,000 -3,487,000 9.82 2,468,173,000 375,586,700 1.550 2023-07-26
494 2023-07-27 245,801,000 -6,984,000 9.96 2,468,173,000 383,449,560 1.560 2023-07-25
495 2023-07-26 252,785,000 3,792,000 10.24 2,468,173,000 346,315,450 1.370 2023-07-24
496 2023-07-25 248,993,000 138,000 10.09 2,468,173,000 366,019,710 1.470 2023-07-21
497 2023-07-24 248,855,000 -229,000 10.08 2,468,173,000 368,305,400 1.480 2023-07-20
498 2023-07-21 249,084,000 -3,353,000 10.09 2,468,173,000 366,153,480 1.470 2023-07-19
499 2023-07-20 252,437,000 -93,000 10.23 2,468,173,000 366,033,650 1.450 2023-07-18
500 2023-07-19 252,530,000 -1,058,000 10.23 2,468,173,000 383,845,600 1.520 2023-07-14
501 2023-07-18 253,588,000 -326,000 10.27 2,468,173,000 390,525,520 1.540 2023-07-13
502 2023-07-14 253,914,000 -251,000 10.29 2,468,173,000 380,871,000 1.500 2023-07-12
503 2023-07-13 254,165,000 -116,000 10.30 2,468,173,000 383,789,150 1.510 2023-07-11
504 2023-07-12 254,281,000 445,000 10.30 2,468,173,000 383,964,310 1.510 2023-07-10
505 2023-07-11 253,836,000 -365,000 10.28 2,468,173,000 383,292,360 1.510 2023-07-07
506 2023-07-10 254,201,000 305,000 10.30 2,468,173,000 381,301,500 1.500 2023-07-06
507 2023-07-07 253,896,000 -784,000 10.29 2,468,173,000 383,382,960 1.510 2023-07-05
508 2023-07-06 254,680,000 -47,000 10.32 2,468,173,000 399,847,600 1.570 2023-07-04
509 2023-07-05 254,727,000 -1,259,000 10.32 2,468,173,000 405,015,930 1.590 2023-07-03
510 2023-07-04 255,986,000 -3,049,000 10.37 2,468,173,000 396,778,300 1.550 2023-06-30
511 2023-07-03 259,035,000 837,000 10.50 2,468,173,000 396,323,550 1.530 2023-06-29
512 2023-06-30 258,198,000 518,000 10.46 2,468,173,000 413,116,800 1.600 2023-06-28
513 2023-06-29 257,680,000 -1,762,000 10.44 2,468,173,000 417,441,600 1.620 2023-06-27
514 2023-06-28 259,442,000 287,000 10.51 2,468,173,000 386,568,580 1.490 2023-06-26
515 2023-06-26 259,155,000 -1,118,000 10.50 2,468,173,000 404,281,800 1.560 2023-06-21
516 2023-06-23 260,273,000 579,000 10.55 2,468,173,000 421,642,260 1.620 2023-06-20
517 2023-06-21 259,694,000 107,000 10.52 2,468,173,000 436,285,920 1.680 2023-06-19
518 2023-06-20 259,587,000 -90,000 10.52 2,468,173,000 451,681,380 1.740 2023-06-16
519 2023-06-19 259,677,000 -1,020,000 10.52 2,468,173,000 451,837,980 1.740 2023-06-15
520 2023-06-16 260,697,000 803,000 10.56 2,468,173,000 437,970,960 1.680 2023-06-14
521 2023-06-15 259,894,000 -316,000 10.53 2,468,173,000 441,819,800 1.700 2023-06-13
522 2023-06-14 260,210,000 -204,000 10.54 2,468,173,000 434,550,700 1.670 2023-06-12
523 2023-06-13 260,414,000 331,000 10.55 2,468,173,000 440,099,660 1.690 2023-06-09
524 2023-06-12 260,083,000 -2,058,000 10.54 2,468,173,000 444,741,930 1.710 2023-06-08
525 2023-06-09 262,141,000 -2,845,000 10.62 2,468,173,000 437,775,470 1.670 2023-06-07
526 2023-06-08 264,986,000 -537,000 10.74 2,468,173,000 439,876,760 1.660 2023-06-06
527 2023-06-07 265,523,000 -947,000 10.76 2,468,173,000 419,526,340 1.580 2023-06-05
528 2023-06-06 266,470,000 -3,462,000 10.80 2,468,173,000 429,016,700 1.610 2023-06-02
529 2023-06-05 269,932,000 -393,000 10.94 2,468,173,000 396,800,040 1.470 2023-06-01
530 2023-06-02 270,325,000 7,353,000 10.95 2,468,173,000 400,081,000 1.480 2023-05-31
531 2023-06-01 262,972,000 -1,092,000 10.65 2,468,173,000 394,458,000 1.500 2023-05-30
532 2023-05-31 264,064,000 1,499,000 10.70 2,468,173,000 382,892,800 1.450 2023-05-29
533 2023-05-30 262,565,000 6,771,000 10.64 2,468,173,000 383,344,900 1.460 2023-05-25
534 2023-05-29 255,794,000 -2,925,000 10.36 2,468,173,000 378,575,120 1.480 2023-05-24
535 2023-05-25 258,719,000 -1,267,000 10.48 2,468,173,000 395,840,070 1.530 2023-05-23
536 2023-05-24 259,986,000 -8,679,000 10.53 2,468,173,000 400,378,440 1.540 2023-05-22
537 2023-05-23 268,665,000 -533,000 10.89 2,468,173,000 413,744,100 1.540 2023-05-19
538 2023-05-22 269,198,000 2,009,000 10.91 2,468,173,000 433,408,780 1.610 2023-05-18
539 2023-05-19 267,189,000 10,701,000 10.83 2,468,173,000 454,221,300 1.700 2023-05-17
540 2023-05-18 256,488,000 -1,311,000 10.39 2,468,173,000 428,334,960 1.670 2023-05-16
541 2023-05-17 257,799,000 164,000 10.44 2,468,173,000 438,258,300 1.700 2023-05-15
542 2023-05-16 257,635,000 -803,000 10.44 2,468,173,000 440,555,850 1.710 2023-05-12
543 2023-05-15 258,438,000 -1,538,000 10.47 2,468,173,000 457,435,260 1.770 2023-05-11
544 2023-05-12 259,976,000 -14,268,000 10.53 2,468,173,000 465,357,040 1.790 2023-05-10
545 2023-05-11 274,244,000 1,726,000 11.11 2,468,173,000 496,381,640 1.810 2023-05-09
546 2023-05-10 272,518,000 -1,279,000 11.04 2,468,173,000 504,158,300 1.850 2023-05-08
547 2023-05-09 273,797,000 -1,051,000 11.09 2,468,173,000 522,952,270 1.910 2023-05-05
548 2023-05-08 274,848,000 -616,000 11.14 2,468,173,000 511,217,280 1.860 2023-05-04
549 2023-05-03 275,464,000 80,000 11.16 2,468,173,000 531,645,520 1.930 2023-04-28
550 2023-05-02 275,384,000 896,000 11.16 2,468,173,000 525,983,440 1.910 2023-04-27
551 2023-04-28 274,488,000 -1,232,000 11.12 2,468,173,000 529,761,840 1.930 2023-04-26
552 2023-04-27 275,720,000 1,212,000 11.17 2,468,173,000 507,324,800 1.840 2023-04-25
553 2023-04-26 274,508,000 622,000 11.12 2,468,173,000 524,310,280 1.910 2023-04-24
554 2023-04-25 273,886,000 598,000 11.10 2,468,173,000 531,338,840 1.940 2023-04-21
555 2023-04-24 273,288,000 947,000 11.07 2,468,173,000 535,644,480 1.960 2023-04-20
556 2023-04-21 272,341,000 -31,000 11.03 2,468,173,000 550,128,820 2.020 2023-04-19
557 2023-04-20 272,372,000 1,910,000 11.04 2,468,173,000 566,533,760 2.080 2023-04-18
558 2023-04-19 270,462,000 473,000 10.96 2,468,173,000 573,379,440 2.120 2023-04-17
559 2023-04-18 269,989,000 5,774,000 10.94 2,468,173,000 572,376,680 2.120 2023-04-14
560 2023-04-17 264,215,000 -5,508,000 10.70 2,468,173,000 549,567,200 2.080 2023-04-13
561 2023-04-14 269,723,000 1,106,000 10.93 2,468,173,000 574,509,990 2.130 2023-04-12
562 2023-04-13 268,617,000 -4,525,000 10.88 2,468,173,000 569,468,040 2.120 2023-04-11
563 2023-04-12 273,142,000 1,289,000 11.07 2,468,173,000 521,701,220 1.910 2023-04-06
564 2023-04-11 271,853,000 1,698,000 11.01 2,468,173,000 527,394,820 1.940 2023-04-04
565 2023-04-06 270,155,000 1,373,000 10.95 2,468,173,000 545,713,100 2.020 2023-04-03
566 2023-04-04 268,782,000 -3,301,000 10.89 2,468,173,000 529,500,540 1.970 2023-03-31
567 2023-04-03 272,083,000 -1,392,000 11.02 2,468,173,000 560,490,980 2.060 2023-03-30
568 2023-03-31 273,475,000 438,000 11.08 2,468,173,000 538,745,750 1.970 2023-03-29
569 2023-03-30 273,037,000 -2,230,000 11.06 2,468,173,000 562,456,220 2.060 2023-03-28
570 2023-03-29 275,267,000 298,000 11.15 2,468,173,000 589,071,380 2.140 2023-03-27
571 2023-03-28 274,969,000 -1,056,000 11.14 2,468,173,000 613,180,870 2.230 2023-03-24
572 2023-03-27 276,025,000 250,000 11.18 2,468,173,000 626,576,750 2.270 2023-03-23
573 2023-03-24 275,775,000 -399,000 11.17 2,468,173,000 623,251,500 2.260 2023-03-22
574 2023-03-23 276,174,000 -985,000 11.19 2,468,173,000 610,344,540 2.210 2023-03-21
575 2023-03-22 277,159,000 1,185,000 11.23 2,468,173,000 604,206,620 2.180 2023-03-20
576 2023-03-21 275,974,000 -1,956,000 11.18 2,468,173,000 609,902,540 2.210 2023-03-17
577 2023-03-20 277,930,000 2,556,000 11.26 2,468,173,000 600,328,800 2.160 2023-03-16
578 2023-03-17 275,374,000 -941,000 11.16 2,468,173,000 594,807,840 2.160 2023-03-15
579 2023-03-16 276,315,000 -86,000 11.20 2,468,173,000 566,445,750 2.050 2023-03-14
580 2023-03-15 276,401,000 1,400,000 11.20 2,468,173,000 583,206,110 2.110 2023-03-13
581 2023-03-14 275,001,000 4,031,000 11.14 2,468,173,000 594,002,160 2.160 2023-03-10
582 2023-03-13 270,970,000 48,000 10.98 2,468,173,000 588,004,900 2.170 2023-03-09
583 2023-03-10 270,922,000 184,000 10.98 2,468,173,000 596,028,400 2.200 2023-03-08
584 2023-03-09 270,738,000 -3,130,000 10.97 2,468,173,000 611,867,880 2.260 2023-03-07
585 2023-03-08 273,868,000 4,408,000 11.10 2,468,173,000 638,112,440 2.330 2023-03-06
586 2023-03-07 269,460,000 1,967,000 10.92 2,468,173,000 660,177,000 2.450 2023-03-03
587 2023-03-06 267,493,000 -590,000 10.84 2,468,173,000 633,958,410 2.370 2023-03-02
588 2023-03-03 268,083,000 -792,000 10.86 2,468,173,000 648,760,860 2.420 2023-03-01
589 2023-03-02 268,875,000 1,271,000 10.89 2,468,173,000 610,346,250 2.270 2023-02-28
590 2023-03-01 267,604,000 5,741,000 10.84 2,468,173,000 631,545,440 2.360 2023-02-27
591 2023-02-28 261,863,000 14,994,000 10.61 2,468,173,000 612,759,420 2.340 2023-02-24
592 2023-02-27 246,869,000 2,626,000 10.00 2,468,173,000 594,954,290 2.410 2023-02-23
593 2023-02-24 244,243,000 -2,827,000 9.90 2,468,173,000 588,625,630 2.410 2023-02-22
594 2023-02-23 247,070,000 570,000 10.01 2,468,173,000 617,675,000 2.500 2023-02-21
595 2023-02-22 246,500,000 -6,641,000 9.99 2,468,173,000 628,575,000 2.550 2023-02-20
596 2023-02-21 253,141,000 1,754,000 10.26 2,468,173,000 617,664,040 2.440 2023-02-17
597 2023-02-20 251,387,000 -883,000 10.19 2,468,173,000 618,412,020 2.460 2023-02-16
598 2023-02-17 252,270,000 3,090,000 10.22 2,468,173,000 610,493,400 2.420 2023-02-15
599 2023-02-16 249,180,000 -1,298,000 10.10 2,468,173,000 627,933,600 2.520 2023-02-14
600 2023-02-15 250,478,000 1,589,000 10.15 2,468,173,000 636,214,120 2.540 2023-02-13
601 2023-02-14 248,889,000 3,342,000 10.08 2,468,173,000 629,689,170 2.530 2023-02-10
602 2023-02-13 245,547,000 -1,120,000 9.95 2,468,173,000 650,699,550 2.650 2023-02-09
603 2023-02-10 246,667,000 978,000 9.99 2,468,173,000 656,134,220 2.660 2023-02-08
604 2023-02-09 245,689,000 212,000 9.95 2,468,173,000 665,817,190 2.710 2023-02-07
605 2023-02-08 245,477,000 15,624,000 9.95 2,468,173,000 648,059,280 2.640 2023-02-06
606 2023-02-07 229,853,000 -4,053,000 9.31 2,468,173,000 636,692,810 2.770 2023-02-03
607 2023-02-06 233,906,000 -892,000 9.48 2,468,173,000 664,293,040 2.840 2023-02-02
608 2023-02-03 234,798,000 2,102,000 9.51 2,468,173,000 690,306,120 2.940 2023-02-01
609 2023-02-02 232,696,000 3,001,000 9.43 2,468,173,000 677,145,360 2.910 2023-01-31
610 2023-02-01 229,695,000 -1,647,000 9.31 2,468,173,000 682,194,150 2.970 2023-01-30
611 2023-01-20 231,342,000 5,649,000 9.37 2,468,173,000 638,503,920 2.760 2023-01-18
612 2023-01-19 225,693,000 1,264,000 9.14 2,468,173,000 649,995,840 2.880 2023-01-17
613 2023-01-18 224,429,000 830,000 9.09 2,468,173,000 648,599,810 2.890 2023-01-16
614 2023-01-17 223,599,000 863,000 9.06 2,468,173,000 646,201,110 2.890 2023-01-13
615 2023-01-16 222,736,000 1,541,000 9.02 2,468,173,000 632,570,240 2.840 2023-01-12
616 2023-01-13 221,195,000 -262,000 8.96 2,468,173,000 659,161,100 2.980 2023-01-11
617 2023-01-12 221,457,000 1,269,000 8.97 2,468,173,000 668,800,140 3.020 2023-01-10
618 2023-01-11 220,188,000 1,608,000 8.92 2,468,173,000 671,573,400 3.050 2023-01-09
619 2023-01-10 218,580,000 1,431,000 8.86 2,468,173,000 668,854,800 3.060 2023-01-06
620 2023-01-09 217,149,000 -2,686,000 8.80 2,468,173,000 673,161,900 3.100 2023-01-05
621 2023-01-06 219,835,000 615,000 8.91 2,468,173,000 677,091,800 3.080 2023-01-04
622 2023-01-05 219,220,000 746,000 8.88 2,468,173,000 631,353,600 2.880 2023-01-03
623 2023-01-04 218,474,000 -284,000 8.85 2,468,173,000 616,096,680 2.820 2022-12-30
624 2023-01-03 218,758,000 -2,137,000 8.86 2,468,173,000 577,521,120 2.640 2022-12-29
625 2022-12-30 220,895,000 2,131,000 8.95 2,468,173,000 596,416,500 2.700 2022-12-28
626 2022-12-29 218,764,000 -3,841,000 8.86 2,468,173,000 634,415,600 2.900 2022-12-23
627 2022-12-28 222,605,000 1,110,000 9.02 2,468,173,000 638,876,350 2.870 2022-12-22
628 2022-12-23 221,495,000 98,000 8.97 2,468,173,000 624,615,900 2.820 2022-12-21
629 2022-12-22 221,397,000 2,139,000 8.97 2,468,173,000 619,911,600 2.800 2022-12-20
630 2022-12-21 219,258,000 2,541,000 8.88 2,468,173,000 670,929,480 3.060 2022-12-19
631 2022-12-20 216,717,000 773,000 8.78 2,468,173,000 656,652,510 3.030 2022-12-16
632 2022-12-19 215,944,000 -1,202,000 8.75 2,468,173,000 660,788,640 3.060 2022-12-15
633 2022-12-16 217,146,000 -389,000 8.80 2,468,173,000 686,181,360 3.160 2022-12-14
634 2022-12-15 217,535,000 1,576,000 8.81 2,468,173,000 715,690,150 3.290 2022-12-13
635 2022-12-14 215,959,000 1,238,000 8.75 2,468,173,000 738,579,780 3.420 2022-12-12
636 2022-12-13 214,721,000 -14,509,000 8.70 2,468,173,000 792,320,490 3.690 2022-12-09
637 2022-12-12 229,230,000 1,216,000 9.29 2,468,173,000 761,043,600 3.320 2022-12-08
638 2022-12-09 228,014,000 6,479,000 9.24 2,468,173,000 718,244,100 3.150 2022-12-07
639 2022-12-08 221,535,000 7,832,000 8.98 2,468,173,000 764,295,750 3.450 2022-12-06
640 2022-12-07 213,703,000 616,000 8.66 2,468,173,000 711,630,990 3.330 2022-12-05
641 2022-12-06 213,087,000 -1,123,000 8.63 2,468,173,000 609,428,820 2.860 2022-12-02
642 2022-12-05 214,210,000 -10,917,000 8.68 2,468,173,000 627,635,300 2.930 2022-12-01
643 2022-12-02 225,127,000 -4,038,000 9.12 2,468,173,000 612,345,440 2.720 2022-11-30
644 2022-12-01 229,165,000 3,828,000 9.28 2,468,173,000 600,412,300 2.620 2022-11-29
645 2022-11-30 225,337,000 2,855,000 9.13 2,468,173,000 482,221,180 2.140 2022-11-28
646 2022-11-29 222,482,000 -5,321,000 9.01 2,468,173,000 522,832,700 2.350 2022-11-25
647 2022-11-28 227,803,000 -2,595,000 9.23 2,468,173,000 505,722,660 2.220 2022-11-24
648 2022-11-25 230,398,000 -12,748,000 9.33 2,468,173,000 460,796,000 2.000 2022-11-23
649 2022-11-24 243,146,000 -3,033,000 9.85 2,468,173,000 474,134,700 1.950 2022-11-22
650 2022-11-23 246,179,000 -5,522,000 9.97 2,468,173,000 507,128,740 2.060 2022-11-21
651 2022-11-22 251,701,000 -5,080,000 10.20 2,468,173,000 546,191,170 2.170 2022-11-18
652 2022-11-21 256,781,000 -12,364,000 10.40 2,468,173,000 577,757,250 2.250 2022-11-17
653 2022-11-18 269,145,000 1,843,000 10.90 2,468,173,000 616,342,050 2.290 2022-11-16
654 2022-11-17 267,302,000 -25,808,000 10.83 2,468,173,000 708,350,300 2.650 2022-11-15
655 2022-11-16 293,110,000 -5,350,000 11.88 2,468,173,000 624,324,300 2.130 2022-11-14
656 2022-11-15 298,460,000 -10,269,000 12.09 2,468,173,000 620,796,800 2.080 2022-11-11
657 2022-11-14 308,729,000 645,000 12.51 2,468,173,000 540,275,750 1.750 2022-11-10
658 2022-11-11 308,084,000 7,000 12.48 2,468,173,000 557,632,040 1.810 2022-11-09
659 2022-11-10 308,077,000 -6,000 12.48 2,468,173,000 551,457,830 1.790 2022-11-08
660 2022-11-09 308,083,000 -4,903,000 12.48 2,468,173,000 554,549,400 1.800 2022-11-07
661 2022-11-08 312,986,000 -9,861,000 12.68 2,468,173,000 516,426,900 1.650 2022-11-04
662 2022-11-07 322,847,000 -4,841,000 13.08 2,468,173,000 448,757,330 1.390 2022-11-03
663 2022-11-04 327,688,000 -3,561,000 13.28 2,468,173,000 458,763,200 1.400 2022-11-02
664 2022-11-03 331,249,000 -8,069,000 13.42 2,468,173,000 437,248,680 1.320 2022-11-01
665 2022-11-02 339,318,000 2,711,000 13.75 2,468,173,000 427,540,680 1.260 2022-10-31
666 2022-11-01 336,607,000 133,000 13.64 2,468,173,000 457,785,520 1.360 2022-10-28
667 2022-10-31 336,474,000 -85,000 13.63 2,468,173,000 474,428,340 1.410 2022-10-27
668 2022-10-28 336,559,000 59,000 13.64 2,468,173,000 481,279,370 1.430 2022-10-26
669 2022-10-27 336,500,000 941,000 13.63 2,468,173,000 474,465,000 1.410 2022-10-25
670 2022-10-26 335,559,000 945,000 13.60 2,468,173,000 469,782,600 1.400 2022-10-24
671 2022-10-25 334,614,000 3,676,000 13.56 2,468,173,000 518,651,700 1.550 2022-10-21
672 2022-10-24 330,938,000 1,896,000 13.41 2,468,173,000 519,572,660 1.570 2022-10-20
673 2022-10-21 329,042,000 -4,163,000 13.33 2,468,173,000 536,338,460 1.630 2022-10-19
674 2022-10-20 333,205,000 2,485,000 13.50 2,468,173,000 563,116,450 1.690 2022-10-18
675 2022-10-19 330,720,000 11,388,000 13.40 2,468,173,000 575,452,800 1.740 2022-10-17
676 2022-10-18 319,332,000 -7,742,000 12.94 2,468,173,000 536,477,760 1.680 2022-10-14
677 2022-10-17 327,074,000 5,846,000 13.25 2,468,173,000 520,047,660 1.590 2022-10-13
678 2022-10-14 321,228,000 11,853,000 13.01 2,468,173,000 558,936,720 1.740 2022-10-12
679 2022-10-13 309,375,000 341,000 12.53 2,468,173,000 516,656,250 1.670 2022-10-11
680 2022-10-12 309,034,000 -890,000 12.52 2,468,173,000 519,177,120 1.680 2022-10-10
681 2022-09-30 309,924,000 15,826,000 12.56 2,468,173,000 585,756,360 1.890 2022-09-28
682 2022-09-29 294,098,000 -10,783,000 11.92 2,468,173,000 614,664,820 2.090 2022-09-27
683 2022-09-28 304,881,000 -4,290,000 12.35 2,468,173,000 588,420,330 1.930 2022-09-26
684 2022-09-27 309,171,000 524,000 12.53 2,468,173,000 618,342,000 2.000 2022-09-23
685 2022-09-26 308,647,000 1,843,000 12.51 2,468,173,000 626,553,410 2.030 2022-09-22
686 2022-09-23 306,804,000 1,397,000 12.43 2,468,173,000 616,676,040 2.010 2022-09-21
687 2022-09-22 305,407,000 -2,717,000 12.37 2,468,173,000 668,841,330 2.190 2022-09-20
688 2022-09-21 308,124,000 -101,000 12.48 2,468,173,000 677,872,800 2.200 2022-09-19
689 2022-09-20 308,225,000 -1,523,000 12.49 2,468,173,000 696,588,500 2.260 2022-09-16
690 2022-09-19 309,748,000 -4,116,000 12.55 2,468,173,000 731,005,280 2.360 2022-09-15
691 2022-09-16 313,864,000 551,000 12.72 2,468,173,000 706,194,000 2.250 2022-09-14
692 2022-09-15 313,313,000 3,693,000 12.69 2,468,173,000 708,087,380 2.260 2022-09-13
693 2022-09-14 309,620,000 -2,603,000 12.54 2,468,173,000 712,126,000 2.300 2022-09-09
694 2022-09-13 312,223,000 5,803,000 12.65 2,468,173,000 696,257,290 2.230 2022-09-08
695 2022-09-09 306,420,000 -1,323,000 12.41 2,468,173,000 658,803,000 2.150 2022-09-07
696 2022-09-08 307,743,000 11,324,000 12.47 2,468,173,000 670,879,740 2.180 2022-09-06
697 2022-09-07 296,419,000 10,936,000 12.01 2,468,173,000 557,267,720 1.880 2022-09-05
698 2022-09-06 285,483,000 3,272,000 11.57 2,468,173,000 590,949,810 2.070 2022-09-02
699 2022-09-05 282,211,000 -4,573,000 11.43 2,468,173,000 620,864,200 2.200 2022-09-01
700 2022-09-02 286,784,000 -4,314,000 11.62 2,468,173,000 579,303,680 2.020 2022-08-31
701 2022-09-01 291,098,000 -124,000 11.79 2,468,173,000 588,017,960 2.020 2022-08-30
702 2022-08-31 291,222,000 3,292,000 11.80 2,468,173,000 588,268,440 2.020 2022-08-29
703 2022-08-30 287,930,000 1,600,000 11.67 2,468,173,000 627,687,400 2.180 2022-08-26
704 2022-08-29 286,330,000 1,582,000 11.60 2,468,173,000 624,199,400 2.180 2022-08-25
705 2022-08-26 284,748,000 -33,000 11.54 2,468,173,000 643,530,480 2.260 2022-08-24
706 2022-08-25 284,781,000 -1,000,000 11.54 2,468,173,000 660,691,920 2.320 2022-08-23
707 2022-08-24 285,781,000 -5,449,000 11.58 2,468,173,000 648,722,870 2.270 2022-08-22
708 2022-08-23 291,230,000 1,507,000 11.80 2,468,173,000 643,618,300 2.210 2022-08-19
709 2022-08-22 289,723,000 5,154,000 11.74 2,468,173,000 660,568,440 2.280 2022-08-18
710 2022-08-19 284,569,000 279,000 11.53 2,468,173,000 685,811,290 2.410 2022-08-17
711 2022-08-18 284,290,000 17,159,000 11.52 2,468,173,000 679,453,100 2.390 2022-08-16
712 2022-08-17 267,131,000 7,094,000 10.82 2,468,173,000 598,373,440 2.240 2022-08-15
713 2022-08-16 260,037,000 -964,000 10.54 2,468,173,000 598,085,100 2.300 2022-08-12
714 2022-08-15 261,001,000 -3,638,000 10.57 2,468,173,000 571,592,190 2.190 2022-08-11
715 2022-08-12 264,639,000 648,000 10.72 2,468,173,000 558,388,290 2.110 2022-08-10
716 2022-08-11 263,991,000 1,951,000 10.70 2,468,173,000 591,339,840 2.240 2022-08-09
717 2022-08-10 262,040,000 2,227,000 10.62 2,468,173,000 581,728,800 2.220 2022-08-08
718 2022-08-09 259,813,000 26,071,000 10.53 2,468,173,000 602,766,160 2.320 2022-08-05
719 2022-08-08 233,742,000 -6,572,000 9.47 2,468,173,000 535,269,180 2.290 2022-08-04
720 2022-08-05 240,314,000 600,000 9.74 2,468,173,000 552,722,200 2.300 2022-08-03
721 2022-08-04 239,714,000 1,583,000 9.71 2,468,173,000 565,725,040 2.360 2022-08-02
722 2022-08-03 238,131,000 -1,214,000 9.65 2,468,173,000 573,895,710 2.410 2022-08-01
723 2022-08-02 239,345,000 -469,000 9.70 2,468,173,000 634,264,250 2.650 2022-07-29
724 2022-08-01 239,814,000 1,940,000 9.72 2,468,173,000 647,497,800 2.700 2022-07-28
725 2022-07-29 237,874,000 2,861,000 9.64 2,468,173,000 635,123,580 2.670 2022-07-27
726 2022-07-28 235,013,000 19,845,000 9.52 2,468,173,000 674,487,310 2.870 2022-07-26
727 2022-07-27 215,168,000 -11,441,000 8.72 2,468,173,000 593,863,680 2.760 2022-07-25
728 2022-07-26 226,609,000 1,548,000 9.18 2,468,173,000 618,642,570 2.730 2022-07-22
729 2022-07-25 225,061,000 1,414,000 9.12 2,468,173,000 603,163,480 2.680 2022-07-21
730 2022-07-22 223,647,000 1,697,000 9.06 2,468,173,000 612,792,780 2.740 2022-07-20
731 2022-07-21 221,950,000 2,474,000 8.99 2,468,173,000 610,362,500 2.750 2022-07-19
732 2022-07-20 219,476,000 2,690,000 8.89 2,468,173,000 607,948,520 2.770 2022-07-18
733 2022-07-19 216,786,000 1,668,000 8.78 2,468,173,000 578,818,620 2.670 2022-07-15
734 2022-07-18 215,118,000 2,144,000 8.72 2,468,173,000 604,481,580 2.810 2022-07-14
735 2022-07-15 212,974,000 1,261,000 8.63 2,468,173,000 598,456,940 2.810 2022-07-13
736 2022-07-14 211,713,000 2,394,000 8.58 2,468,173,000 611,850,570 2.890 2022-07-12
737 2022-07-13 209,319,000 -3,402,000 8.48 2,468,173,000 619,584,240 2.960 2022-07-11
738 2022-07-12 212,721,000 -224,000 8.62 2,468,173,000 665,816,730 3.130 2022-07-08
739 2022-07-11 212,945,000 10,430,000 8.63 2,468,173,000 666,517,850 3.130 2022-07-07
740 2022-07-08 202,515,000 2,170,000 8.21 2,468,173,000 690,576,150 3.410 2022-07-06
741 2022-07-07 200,345,000 -137,000 8.12 2,468,173,000 681,173,000 3.400 2022-07-05
742 2022-07-06 200,482,000 342,000 8.12 2,468,173,000 701,687,000 3.500 2022-07-04
743 2022-07-05 200,140,000 237,000 8.11 2,468,173,000 756,529,200 3.780 2022-06-30
744 2022-07-04 199,903,000 -562,000 8.10 2,468,173,000 729,645,950 3.650 2022-06-29
745 2022-06-30 200,465,000 -7,938,000 8.12 2,468,173,000 737,711,200 3.680 2022-06-28
746 2022-06-29 208,403,000 2,718,000 8.44 2,468,173,000 777,343,190 3.730 2022-06-27
747 2022-06-28 205,685,000 7,637,000 8.33 2,468,173,000 793,944,100 3.860 2022-06-24
748 2022-06-27 198,048,000 3,064,000 8.02 2,468,173,000 813,977,280 4.110 2022-06-23
749 2022-04-29 194,984,000 2,046,000 7.90 2,468,173,000 750,688,400 3.850 2022-04-27
750 2022-04-28 192,938,000 668,000 7.82 2,468,173,000 748,599,440 3.880 2022-04-26
751 2022-04-27 192,270,000 642,000 7.79 2,468,173,000 740,239,500 3.850 2022-04-25
752 2022-04-26 191,628,000 -1,000 7.76 2,468,173,000 785,674,800 4.100 2022-04-22
753 2022-04-25 191,629,000 265,000 7.76 2,468,173,000 781,846,320 4.080 2022-04-21
754 2022-04-22 191,364,000 1,530,000 7.75 2,468,173,000 788,419,680 4.120 2022-04-20
755 2022-04-21 189,834,000 1,131,000 7.69 2,468,173,000 850,456,320 4.480 2022-04-19
756 2022-04-20 188,703,000 -426,000 7.65 2,468,173,000 898,226,280 4.760 2022-04-14
757 2022-04-19 189,129,000 1,034,000 7.66 2,468,173,000 851,080,500 4.500 2022-04-13
758 2022-04-14 188,095,000 479,000 7.62 2,468,173,000 863,356,050 4.590 2022-04-12
759 2022-04-13 187,616,000 918,000 7.60 2,468,173,000 874,290,560 4.660 2022-04-11
760 2022-04-12 186,698,000 3,386,000 7.56 2,468,173,000 939,090,940 5.030 2022-04-08
761 2022-04-11 183,312,000 -1,337,000 7.43 2,468,173,000 900,061,920 4.910 2022-04-07
762 2022-04-08 184,649,000 -2,387,000 7.48 2,468,173,000 934,323,940 5.060 2022-04-06
763 2022-04-01 187,036,000 -291,000 7.58 2,468,173,000 819,217,680 4.380 2022-03-30
764 2022-03-31 187,327,000 3,029,000 7.59 2,468,173,000 715,589,140 3.820 2022-03-29
765 2022-03-30 184,298,000 2,180,000 7.47 2,468,173,000 737,192,000 4.000 2022-03-28
766 2022-03-29 182,118,000 976,000 7.38 2,468,173,000 759,432,060 4.170 2022-03-25
767 2022-03-28 181,142,000 1,810,000 7.34 2,468,173,000 789,779,120 4.360 2022-03-24
768 2022-03-25 179,332,000 1,744,000 7.27 2,468,173,000 855,413,640 4.770 2022-03-23
769 2022-03-24 177,588,000 -438,000 7.20 2,468,173,000 847,094,760 4.770 2022-03-22
770 2022-03-23 178,026,000 926,000 7.21 2,468,173,000 842,062,980 4.730 2022-03-21
771 2022-03-22 177,100,000 1,651,000 7.18 2,468,173,000 906,752,000 5.120 2022-03-18
772 2022-03-21 175,449,000 -3,497,000 7.11 2,468,173,000 961,460,520 5.480 2022-03-17
773 2022-03-18 178,946,000 4,208,000 7.25 2,468,173,000 740,836,440 4.140 2022-03-16
774 2022-03-17 174,738,000 1,382,000 7.08 2,468,173,000 625,562,040 3.580 2022-03-15
775 2022-03-16 173,356,000 5,081,000 7.02 2,468,173,000 715,960,280 4.130 2022-03-14
776 2022-03-15 168,275,000 355,000 6.82 2,468,173,000 794,258,000 4.720 2022-03-11
777 2022-03-14 167,920,000 745,000 6.80 2,468,173,000 785,865,600 4.680 2022-03-10
778 2022-03-11 167,175,000 1,974,000 6.77 2,468,173,000 769,005,000 4.600 2022-03-09
779 2022-03-10 165,201,000 2,354,000 6.69 2,468,173,000 784,704,750 4.750 2022-03-08
780 2022-03-09 162,847,000 3,098,000 6.57 2,478,973,000 825,634,290 5.070 2022-03-07
781 2022-03-08 159,749,000 505,000 6.44 2,478,973,000 846,669,700 5.300 2022-03-04
782 2022-03-07 159,244,000 497,000 6.42 2,478,973,000 893,358,840 5.610 2022-03-03
783 2022-03-04 158,747,000 98,000 6.40 2,478,973,000 873,108,500 5.500 2022-03-02
784 2022-03-03 158,649,000 180,000 6.40 2,478,973,000 920,164,200 5.800 2022-03-01
785 2022-03-02 158,469,000 -625,000 6.39 2,478,973,000 903,273,300 5.700 2022-02-28
786 2022-03-01 159,094,000 1,138,000 6.42 2,478,973,000 935,472,720 5.880 2022-02-25
787 2022-02-28 157,956,000 -1,022,000 6.37 2,478,973,000 954,054,240 6.040 2022-02-24
788 2022-02-25 158,978,000 -346,000 6.41 2,478,973,000 996,792,060 6.270 2022-02-23
789 2022-02-24 159,324,000 -1,083,000 6.43 2,478,973,000 1,022,860,080 6.420 2022-02-22
790 2022-02-23 160,407,000 927,000 6.47 2,478,973,000 1,042,645,500 6.500 2022-02-21
791 2022-02-22 159,480,000 -35,000 6.43 2,478,973,000 1,084,464,000 6.800 2022-02-18
792 2022-02-21 159,515,000 1,207,000 6.43 2,478,973,000 1,062,369,900 6.660 2022-02-17
793 2022-02-18 158,308,000 1,165,000 6.39 2,478,973,000 1,114,488,320 7.040 2022-02-16
794 2022-02-17 157,143,000 514,000 6.34 2,478,973,000 1,079,572,410 6.870 2022-02-15
795 2022-02-16 156,629,000 1,469,000 6.32 2,478,973,000 1,105,800,740 7.060 2022-02-14
796 2022-02-15 155,160,000 875,000 6.26 2,478,973,000 1,117,152,000 7.200 2022-02-11
797 2022-02-14 154,285,000 -1,825,000 6.22 2,478,973,000 1,086,166,400 7.040 2022-02-10
798 2022-02-11 156,110,000 -171,000 6.30 2,478,973,000 958,515,400 6.140 2022-02-09
799 2022-02-10 156,281,000 1,247,000 6.30 2,478,973,000 926,746,330 5.930 2022-02-08
800 2022-02-09 155,034,000 1,215,000 6.25 2,478,973,000 976,714,200 6.300 2022-02-07
801 2022-01-28 153,819,000 268,000 6.20 2,478,973,000 950,601,420 6.180 2022-01-26
802 2022-01-27 153,551,000 -9,000 6.19 2,478,973,000 982,726,400 6.400 2022-01-25
803 2022-01-26 153,560,000 129,000 6.19 2,478,973,000 1,002,746,800 6.530 2022-01-24
804 2022-01-25 153,431,000 -149,000 6.19 2,478,973,000 1,015,713,220 6.620 2022-01-21
805 2022-01-24 153,580,000 -702,000 6.20 2,478,973,000 1,005,949,000 6.550 2022-01-20
806 2022-01-21 154,282,000 -959,000 6.22 2,478,973,000 897,921,240 5.820 2022-01-19
807 2022-01-20 155,241,000 4,590,000 6.26 2,478,973,000 836,748,990 5.390 2022-01-18
808 2022-01-19 150,651,000 4,094,000 6.08 2,478,973,000 784,891,710 5.210 2022-01-17
809 2022-01-18 146,557,000 5,994,000 5.91 2,478,973,000 776,752,100 5.300 2022-01-14
810 2022-01-17 140,563,000 8,579,000 5.67 2,478,973,000 753,417,680 5.360 2022-01-13
811 2022-01-14 131,984,000 4,540,000 5.32 2,478,973,000 768,146,880 5.820 2022-01-12
812 2022-01-13 127,444,000 5,665,000 5.14 2,478,973,000 726,430,800 5.700 2022-01-11
813 2022-01-12 121,779,000 8,811,000 4.91 2,478,973,000 686,833,560 5.640 2022-01-10
814 2022-01-11 112,968,000 36,856,000 4.56 2,478,973,000 546,765,120 4.840 2022-01-07
815 2022-01-10 76,112,000 14,117,000 3.07 2,478,973,000 393,499,040 5.170 2022-01-06
816 2022-01-07 61,995,000 3,484,000 2.50 2,478,973,000 326,093,700 5.260 2022-01-05
817 2022-01-06 58,511,000 5,272,000 2.36 2,478,973,000 313,033,850 5.350 2022-01-04
818 2021-12-30 53,239,000 2,884,000 2.15 2,478,973,000 319,966,390 6.010 2021-12-28
819 2021-12-29 50,355,000 -1,716,000 2.03 2,478,973,000 284,002,200 5.640 2021-12-23
820 2021-12-28 52,071,000 2,661,000 2.10 2,478,973,000 279,621,270 5.370 2021-12-22
821 2021-12-23 49,410,000 -597,000 1.99 2,478,973,000 269,778,600 5.460 2021-12-21
822 2021-12-22 50,007,000 -1,149,000 2.02 2,478,973,000 256,035,840 5.120 2021-12-20
823 2021-12-21 51,156,000 6,790,000 2.06 2,478,973,000 261,918,720 5.120 2021-12-17
824 2021-12-20 44,366,000 -2,804,000 1.79 2,478,973,000 232,477,840 5.240 2021-12-16
825 2021-12-17 47,170,000 16,801,000 1.90 2,478,973,000 229,246,200 4.860 2021-12-15
826 2021-12-16 30,369,000 16,809,000 1.23 2,478,973,000 146,985,960 4.840 2021-12-14
827 2021-12-15 13,560,000 375,000 0.55 2,478,973,000 96,547,200 7.120 2021-12-13
828 2021-12-14 13,185,000 836,000 0.53 2,478,973,000 103,370,400 7.840 2021-12-10
829 2021-12-13 12,349,000 536,000 0.50 2,478,973,000 104,349,050 8.450 2021-12-09
830 2021-12-10 11,813,000 1,001,000 0.48 2,478,973,000 100,883,020 8.540 2021-12-08
831 2021-12-09 10,812,000 -724,000 0.44 2,478,973,000 99,362,280 9.190 2021-12-07
832 2021-12-08 11,536,000 -260,000 0.47 2,478,973,000 99,555,680 8.630 2021-12-06
833 2021-12-07 11,796,000 132,000 0.48 2,478,973,000 105,338,280 8.930 2021-12-03
834 2021-12-06 11,664,000 -462,000 0.47 2,478,973,000 106,608,960 9.140 2021-12-02
835 2021-12-03 12,126,000 -29,000 0.49 2,478,973,000 111,437,940 9.190 2021-12-01
836 2021-12-02 12,155,000 147,000 0.49 2,478,973,000 117,417,300 9.660 2021-11-30
837 2021-12-01 12,008,000 70,000 0.48 2,478,973,000 117,318,160 9.770 2021-11-29
838 2021-11-30 11,938,000 -78,000 0.48 2,478,973,000 118,186,200 9.900 2021-11-26
839 2021-11-29 12,016,000 -321,000 0.48 2,478,973,000 125,927,680 10.48 2021-11-25
840 2021-11-26 12,337,000 -276,000 0.50 2,478,973,000 126,330,880 10.24 2021-11-24
841 2021-11-25 12,613,000 -880,000 0.51 2,478,973,000 136,977,180 10.86 2021-11-23
842 2021-11-24 13,493,000 298,000 0.54 2,478,973,000 145,724,400 10.80 2021-11-22
843 2021-11-23 13,195,000 -140,000 0.53 2,478,973,000 148,047,900 11.22 2021-11-19
844 2021-11-22 13,335,000 -397,000 0.54 2,478,973,000 143,751,300 10.78 2021-11-18
845 2021-11-19 13,732,000 -12,000 0.55 2,478,973,000 163,410,800 11.90 2021-11-17
846 2021-11-18 13,744,000 32,000 0.55 2,478,973,000 164,653,120 11.98 2021-11-16
847 2021-11-17 13,712,000 -525,000 0.55 2,478,973,000 159,333,440 11.62 2021-11-15
848 2021-11-16 14,237,000 398,000 0.57 2,478,973,000 173,691,400 12.20 2021-11-12
849 2021-11-15 13,839,000 2,775,000 0.56 2,478,973,000 170,219,700 12.30 2021-11-11
850 2021-11-12 11,064,000 -920,000 0.45 2,478,973,000 133,210,560 12.04 2021-11-10
851 2021-11-11 11,984,000 1,815,000 0.48 2,478,973,000 124,633,600 10.40 2021-11-09
852 2021-11-10 10,169,000 59,000 0.41 2,478,973,000 118,977,300 11.70 2021-11-08
853 2021-11-09 10,110,000 -471,000 0.41 2,478,973,000 122,937,600 12.16 2021-11-05
854 2021-11-08 10,581,000 100,000 0.43 2,478,973,000 137,341,380 12.98 2021-11-04
855 2021-11-05 10,481,000 -29,000 0.42 2,478,973,000 145,057,040 13.84 2021-11-03
856 2021-11-04 10,510,000 -1,408,000 0.42 2,478,973,000 142,305,400 13.54 2021-11-02
857 2021-11-03 11,918,000 -676,000 0.48 2,478,973,000 172,572,640 14.48 2021-11-01
858 2021-11-02 12,594,000 -1,292,000 0.51 2,478,973,000 186,894,960 14.84 2021-10-29
859 2021-11-01 13,886,000 -161,000 0.59 2,363,973,000 206,623,680 14.88 2021-10-28
860 2021-10-29 14,047,000 503,000 0.59 2,363,973,000 212,952,520 15.16 2021-10-27
861 2021-10-28 13,544,000 237,000 0.57 2,363,973,000 209,932,000 15.50 2021-10-26
862 2021-10-27 13,307,000 1,743,000 0.56 2,363,973,000 211,581,300 15.90 2021-10-25
863 2021-10-26 11,564,000 1,216,000 0.49 2,363,973,000 186,180,400 16.10 2021-10-22
864 2021-10-25 10,348,000 1,611,000 0.44 2,363,973,000 158,324,400 15.30 2021-10-21
865 2021-10-22 8,737,000 1,165,000 0.37 2,363,973,000 131,055,000 15.00 2021-10-20
866 2021-10-21 7,572,000 1,096,000 0.32 2,363,973,000 127,361,040 16.82 2021-10-19
867 2021-10-20 6,476,000 517,000 0.27 2,363,973,000 108,408,240 16.74 2021-10-18
868 2021-10-19 5,959,000 546,000 0.25 2,363,973,000 97,131,700 16.30 2021-10-15
869 2021-10-18 5,413,000 -141,000 0.23 2,363,973,000 91,587,960 16.92 2021-10-12
870 2021-10-15 5,554,000 181,000 0.23 2,363,973,000 89,419,400 16.10 2021-10-11
871 2021-10-12 5,373,000 372,000 0.23 2,363,973,000 84,893,400 15.80 2021-10-08
872 2021-09-30 5,001,000 13,000 0.21 2,363,973,000 80,016,000 16.00 2021-09-28
873 2021-09-29 4,988,000 9,000 0.21 2,363,973,000 72,725,040 14.58 2021-09-27
874 2021-09-28 4,979,000 76,000 0.21 2,363,973,000 75,481,640 15.16 2021-09-24
875 2021-09-27 4,903,000 -2,519,000 0.21 2,363,973,000 77,467,400 15.80 2021-09-23
876 2021-09-17 7,422,000 -341,000 0.31 2,363,973,000 116,673,840 15.72 2021-09-15
877 2021-09-16 7,763,000 -630,000 0.33 2,363,973,000 124,673,780 16.06 2021-09-14
878 2021-09-15 8,393,000 -1,274,000 0.36 2,363,973,000 145,198,900 17.30 2021-09-13
879 2021-09-14 9,667,000 -1,159,000 0.41 2,363,973,000 164,339,000 17.00 2021-09-10
880 2021-09-13 10,826,000 -66,000 0.46 2,363,973,000 182,309,840 16.84 2021-09-09
881 2021-09-10 10,892,000 7,000 0.46 2,363,973,000 199,105,760 18.28 2021-09-08
882 2021-09-09 10,885,000 -873,000 0.46 2,363,973,000 197,671,600 18.16 2021-09-07
883 2021-09-08 11,758,000 -52,000 0.50 2,363,973,000 213,760,440 18.18 2021-09-06
884 2021-09-07 11,810,000 -330,000 0.50 2,363,973,000 213,288,600 18.06 2021-09-03
885 2021-09-06 12,140,000 -1,057,000 0.51 2,363,973,000 221,190,800 18.22 2021-09-02
886 2021-09-03 13,197,000 9,000 0.56 2,363,973,000 239,393,580 18.14 2021-09-01
887 2021-09-02 13,188,000 -1,630,000 0.56 2,363,973,000 239,230,320 18.14 2021-08-31
888 2021-09-01 14,818,000 -50,000 0.63 2,363,973,000 276,503,880 18.66 2021-08-30
889 2021-08-31 14,868,000 27,000 0.63 2,363,973,000 271,489,680 18.26 2021-08-27
890 2021-08-30 14,841,000 -608,000 0.63 2,363,973,000 281,979,000 19.00 2021-08-26
891 2021-08-27 15,449,000 140,000 0.65 2,363,973,000 304,654,280 19.72 2021-08-25
892 2021-08-26 15,309,000 22,000 0.65 2,363,973,000 291,789,540 19.06 2021-08-24
893 2021-08-25 15,287,000 -1,111,000 0.65 2,363,973,000 264,770,840 17.32 2021-08-23
894 2021-08-24 16,398,000 231,000 0.69 2,363,973,000 266,303,520 16.24 2021-08-20
895 2021-08-23 16,167,000 -621,000 0.68 2,363,973,000 279,689,100 17.30 2021-08-19
896 2021-08-20 16,788,000 -13,000 0.71 2,363,973,000 300,840,960 17.92 2021-08-18
897 2021-08-19 16,801,000 204,000 0.71 2,363,973,000 305,778,200 18.20 2021-08-17
898 2021-08-18 16,597,000 182,000 0.70 2,363,973,000 311,359,720 18.76 2021-08-16
899 2021-08-17 16,415,000 32,000 0.69 2,363,973,000 315,496,300 19.22 2021-08-13
900 2021-08-16 16,383,000 71,000 0.69 2,363,973,000 315,864,240 19.28 2021-08-12
901 2021-08-13 16,312,000 2,405,000 0.69 2,363,973,000 327,871,200 20.10 2021-08-11
902 2021-08-12 13,907,000 625,000 0.59 2,363,973,000 261,451,600 18.80 2021-08-10
903 2021-08-11 13,282,000 25,000 0.56 2,363,973,000 242,263,680 18.24 2021-08-09
904 2021-08-10 13,257,000 100,000 0.56 2,363,973,000 233,853,480 17.64 2021-08-06
905 2021-08-09 13,157,000 263,000 0.56 2,363,973,000 229,458,080 17.44 2021-08-05
906 2021-08-06 12,894,000 -618,000 0.55 2,363,973,000 231,834,120 17.98 2021-08-04
907 2021-08-05 13,512,000 -48,000 0.57 2,363,973,000 251,323,200 18.60 2021-08-03
908 2021-08-04 13,560,000 -93,000 0.57 2,363,973,000 244,080,000 18.00 2021-08-02
909 2021-08-03 13,653,000 -183,000 0.58 2,363,973,000 245,754,000 18.00 2021-07-30
910 2021-08-02 13,836,000 929,000 0.59 2,363,973,000 264,267,600 19.10 2021-07-29
911 2021-07-30 12,907,000 1,542,000 0.55 2,363,973,000 240,844,620 18.66 2021-07-28
912 2021-07-29 11,365,000 1,095,000 0.48 2,363,973,000 186,613,300 16.42 2021-07-27
913 2021-07-28 10,270,000 -158,346 0.43 2,363,973,000 183,011,400 17.82 2021-07-26
914 2021-07-27 10,428,346 -56,000 0.44 2,363,973,000 230,987,864 22.15 2021-07-23
915 2021-07-26 10,484,346 -83,654 0.44 2,363,973,000 256,342,260 24.45 2021-07-22
916 2021-07-23 10,568,000 -466,000 0.45 2,363,973,000 242,535,600 22.95 2021-07-21
917 2021-07-22 11,034,000 -270,000 0.47 2,363,973,000 268,677,900 24.35 2021-07-20
918 2021-07-21 11,304,000 -38,000 0.48 2,363,973,000 302,947,200 26.80 2021-07-19
919 2021-07-20 11,342,000 1,035,000 0.48 2,363,973,000 302,264,300 26.65 2021-07-16
920 2021-07-19 10,307,000 699,000 0.44 2,363,973,000 268,497,350 26.05 2021-07-15
921 2021-07-16 9,608,000 179,000 0.41 2,363,973,000 245,964,800 25.60 2021-07-14
922 2021-07-15 9,429,000 45,000 0.40 2,363,973,000 239,968,050 25.45 2021-07-13
923 2021-07-14 9,384,000 71,000 0.40 2,363,973,000 242,107,200 25.80 2021-07-12
924 2021-07-13 9,313,000 1,548,000 0.39 2,363,973,000 234,687,600 25.20 2021-07-09
925 2021-07-12 7,765,000 -561,000 0.33 2,363,973,000 191,795,500 24.70 2021-07-08
926 2021-07-09 8,326,000 29,000 0.35 2,363,973,000 218,141,200 26.20 2021-07-07
927 2021-07-08 8,297,000 65,000 0.35 2,363,973,000 214,062,600 25.80 2021-07-06
928 2021-07-07 8,232,000 108,000 0.35 2,363,973,000 218,148,000 26.50 2021-07-05
929 2021-07-06 8,124,000 -429,000 0.34 2,363,973,000 216,098,400 26.60 2021-07-02
930 2021-07-05 8,553,000 49,000 0.36 2,363,973,000 229,648,050 26.85 2021-06-30
931 2021-07-02 8,504,000 349,000 0.36 2,363,973,000 229,182,800 26.95 2021-06-29
932 2021-06-30 8,155,000 -213,000 0.34 2,363,973,000 209,175,750 25.65 2021-06-28
933 2021-06-29 8,368,000 1,516,000 0.35 2,363,973,000 217,986,400 26.05 2021-06-25
934 2021-06-28 6,852,000 456,000 0.29 2,363,973,000 178,152,000 26.00 2021-06-24
935 2021-06-25 6,396,000 365,000 0.27 2,363,973,000 160,859,400 25.15 2021-06-23
936 2021-06-24 6,031,000 556,000 0.26 2,363,973,000 150,171,900 24.90 2021-06-22
937 2021-06-23 5,475,000 60,000 0.23 2,363,973,000 125,651,250 22.95 2021-06-21
938 2021-06-22 5,415,000 55,000 0.23 2,363,973,000 118,317,750 21.85 2021-06-18
939 2021-06-21 5,360,000 59,000 0.23 2,363,973,000 117,116,000 21.85 2021-06-17
940 2021-06-18 5,301,000 -5,000 0.22 2,363,973,000 112,381,200 21.20 2021-06-16
941 2021-06-17 5,306,000 4,000 0.22 2,363,973,000 112,752,500 21.25 2021-06-15
942 2021-06-16 5,302,000 -2,000 0.22 2,363,973,000 111,872,200 21.10 2021-06-11
943 2021-06-15 5,304,000 -624,000 0.22 2,363,973,000 106,875,600 20.15 2021-06-10
944 2021-06-10 5,928,000 -1,000 0.25 2,363,973,000 122,413,200 20.65 2021-06-08
945 2021-06-09 5,929,000 1,000 0.25 2,363,973,000 124,509,000 21.00 2021-06-07
946 2021-06-08 5,928,000 -115,000 0.25 2,363,973,000 123,006,000 20.75 2021-06-04
947 2021-06-07 6,043,000 -56,000 0.26 2,363,973,000 128,715,900 21.30 2021-06-03
948 2021-06-04 6,099,000 12,000 0.26 2,363,973,000 132,958,200 21.80 2021-06-02
949 2021-06-03 6,087,000 -2,000 0.26 2,363,973,000 131,783,550 21.65 2021-06-01
950 2021-06-02 6,089,000 -35,000 0.26 2,363,973,000 130,913,500 21.50 2021-05-31
951 2021-06-01 6,124,000 -25,000 0.26 2,363,973,000 127,685,400 20.85 2021-05-28
952 2021-05-31 6,149,000 41,000 0.26 2,363,973,000 130,051,350 21.15 2021-05-27
953 2021-05-28 6,108,000 899,000 0.26 2,363,973,000 131,322,000 21.50 2021-05-26
954 2021-05-27 5,209,000 14,000 0.22 2,363,973,000 104,180,000 20.00 2021-05-25
955 2021-05-26 5,195,000 58,000 0.22 2,363,973,000 104,419,500 20.10 2021-05-24
956 2021-05-25 5,137,000 -17,000 0.22 2,363,973,000 97,705,740 19.02 2021-05-21
957 2021-05-24 5,154,000 28,000 0.22 2,363,973,000 94,318,200 18.30 2021-05-20
958 2021-05-21 5,126,000 -5,000 0.22 2,363,973,000 100,982,200 19.70 2021-05-18
959 2021-05-20 5,131,000 -10,000 0.22 2,363,973,000 96,154,940 18.74 2021-05-17
960 2021-05-18 5,141,000 54,000 0.22 2,363,973,000 94,388,760 18.36 2021-05-14
961 2021-05-17 5,087,000 2,000 0.22 2,363,973,000 95,228,640 18.72 2021-05-13
962 2021-05-14 5,085,000 -1,000 0.22 2,363,973,000 96,513,300 18.98 2021-05-12
963 2021-05-13 5,086,000 -7,000 0.22 2,363,973,000 96,837,440 19.04 2021-05-11
964 2021-05-12 5,093,000 13,000 0.22 2,363,973,000 100,841,400 19.80 2021-05-10
965 2021-05-11 5,080,000 83,000 0.21 2,363,973,000 100,279,200 19.74 2021-05-07
966 2021-05-10 4,997,000 -237,000 0.21 2,363,973,000 98,940,600 19.80 2021-05-06
967 2021-04-30 5,234,000 260,000 0.22 2,363,973,000 106,511,900 20.35 2021-04-28
968 2021-04-29 4,974,000 386,000 0.21 2,363,973,000 96,993,000 19.50 2021-04-27
969 2021-04-28 4,588,000 -10,000 0.19 2,363,973,000 91,025,920 19.84 2021-04-26
970 2021-04-27 4,598,000 2,000 0.19 2,363,973,000 91,224,320 19.84 2021-04-23
971 2021-04-26 4,596,000 40,000 0.19 2,363,973,000 92,609,400 20.15 2021-04-22
972 2021-04-23 4,556,000 15,000 0.19 2,363,973,000 93,398,000 20.50 2021-04-21
973 2021-04-22 4,541,000 -27,000 0.19 2,363,973,000 94,906,900 20.90 2021-04-20
974 2021-04-21 4,568,000 249,000 0.19 2,363,973,000 95,014,400 20.80 2021-04-19
975 2021-04-20 4,319,000 1,136,000 0.18 2,363,973,000 86,380,000 20.00 2021-04-16
976 2021-04-19 3,183,000 -219,000 0.13 2,363,973,000 61,431,900 19.30 2021-04-15
977 2021-04-16 3,402,000 4,000 0.14 2,363,973,000 63,957,600 18.80 2021-04-14
978 2021-04-15 3,398,000 10,000 0.14 2,363,973,000 62,998,920 18.54 2021-04-13
979 2021-04-14 3,388,000 -89,000 0.14 2,363,973,000 61,322,800 18.10 2021-04-12
980 2021-04-13 3,477,000 -185,000 0.15 2,363,973,000 61,473,360 17.68 2021-04-09
981 2021-04-12 3,662,000 -2,000 0.15 2,363,973,000 69,578,000 19.00 2021-04-08
982 2021-04-09 3,664,000 1,883,000 0.15 2,363,973,000 69,176,320 18.88 2021-04-07
983 2021-04-08 1,781,000 -98,000 0.08 2,363,973,000 30,989,400 17.40 2021-04-01
984 2021-04-07 1,879,000 10,000 0.08 2,363,973,000 32,206,060 17.14 2021-03-31
985 2021-04-01 1,869,000 -171,000 0.08 2,363,973,000 32,857,020 17.58 2021-03-30
986 2021-03-31 2,040,000 48,000 0.09 2,363,973,000 34,761,600 17.04 2021-03-29
987 2021-03-30 1,992,000 -144,000 0.08 2,363,973,000 33,585,120 16.86 2021-03-26
988 2021-03-29 2,136,000 -131,000 0.09 2,363,973,000 34,133,280 15.98 2021-03-25
989 2021-03-26 2,267,000 306,000 0.10 2,363,973,000 37,042,780 16.34 2021-03-24
990 2021-03-25 1,961,000 -65,000 0.08 2,363,973,000 32,866,360 16.76 2021-03-23
991 2021-03-24 2,026,000 284,000 0.09 2,363,973,000 34,725,640 17.14 2021-03-22
992 2021-03-23 1,742,000 611,000 0.07 2,363,973,000 29,962,400 17.20 2021-03-19
993 2021-03-22 1,131,000 98,000 0.05 2,363,973,000 18,978,180 16.78 2021-03-18
994 2021-03-19 1,033,000 106,000 0.04 2,363,973,000 17,581,660 17.02 2021-03-17
995 2021-03-18 927,000 874,000 0.04 2,363,973,000 14,832,000 16.00 2021-03-16
996 2021-03-17 53,000 53,000 0.00 2,363,973,000 776,980 14.66 2021-03-15

Webb-site Database - Powered By Linux Group

Back to top