RemeGen Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09995  2020-11-09    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 2026-02-05 81.25 2026-02-03
2 2026-02-04 80.35 2026-02-02
3 2026-02-03 84.20 2026-01-30
4 2026-02-02 37,875,127 221,422 18.16 208,581,239 3,202,341,988 84.55 2026-01-29
5 2026-01-30 37,653,705 900,760 18.05 208,581,239 3,272,106,965 86.90 2026-01-28
6 2026-01-29 36,752,945 -407,597 17.62 208,581,239 3,212,207,393 87.40 2026-01-27
7 2026-01-28 37,160,542 -383,505 17.82 208,581,239 3,277,559,804 88.20 2026-01-26
8 2026-01-27 37,544,047 828,401 18.00 208,581,239 3,386,473,039 90.20 2026-01-23
9 2026-01-26 36,715,646 -577,979 17.60 208,581,239 3,291,557,664 89.65 2026-01-22
10 2026-01-23 37,293,625 -146,170 17.88 208,581,239 3,498,142,025 93.80 2026-01-21
11 2026-01-22 37,439,795 1,802,078 17.95 208,581,239 3,519,340,730 94.00 2026-01-20
12 2026-01-21 35,637,717 1,694,875 17.09 208,581,239 3,392,710,658 95.20 2026-01-19
13 2026-01-20 33,942,842 -408,877 16.27 208,581,239 3,319,609,948 97.80 2026-01-16
14 2026-01-19 34,351,719 -749,801 16.47 208,581,239 3,237,649,516 94.25 2026-01-15
15 2026-01-16 35,101,520 -308,042 16.83 208,581,239 3,269,706,588 93.15 2026-01-14
16 2026-01-15 35,409,562 -1,997,107 16.98 208,581,239 3,544,497,156 100.1 2026-01-13
17 2026-01-13 37,406,669 1,385,845 17.93 208,581,239 3,540,541,221 94.65 2026-01-09
18 2026-01-12 36,020,824 -798,982 17.27 208,581,239 3,315,716,849 92.05 2026-01-08
19 2026-01-09 36,819,806 1,396,907 17.65 208,581,239 3,376,376,210 91.70 2026-01-07
20 2026-01-08 35,422,899 -1,214,565 16.98 208,581,239 2,876,339,399 81.20 2026-01-06
21 2026-01-07 36,637,464 -978,947 17.57 208,581,239 2,912,678,388 79.50 2026-01-05
22 2026-01-05 37,616,411 1,398,969 18.03 208,581,239 2,736,593,900 72.75 2025-12-30
23 2026-01-02 36,217,442 -1,519,964 17.36 208,581,239 2,734,416,871 75.50 2025-12-29
24 2025-12-30 37,737,406 1,167,381 18.09 208,581,239 2,918,988,354 77.35 2025-12-23
25 2025-12-29 36,570,025 -530,900 17.53 208,581,239 2,790,292,908 76.30 2025-12-22
26 2025-12-23 37,100,925 953,508 17.79 208,581,239 2,905,002,428 78.30 2025-12-19
27 2025-12-22 36,147,417 2,408,627 17.33 208,581,239 2,772,506,884 76.70 2025-12-18
28 2025-12-19 33,738,790 -207,985 16.18 208,581,239 2,614,756,225 77.50 2025-12-17
29 2025-12-18 33,946,775 -728,100 16.28 208,581,239 2,590,138,933 76.30 2025-12-16
30 2025-12-17 34,674,875 101,475 16.62 208,581,239 2,598,881,881 74.95 2025-12-15
31 2025-12-16 34,573,400 302,284 16.58 208,581,239 2,731,298,600 79.00 2025-12-12
32 2025-12-15 34,271,116 -845,013 16.43 208,581,239 2,681,714,827 78.25 2025-12-11
33 2025-12-12 35,116,129 -401,625 16.84 208,581,239 2,710,965,159 77.20 2025-12-10
34 2025-12-11 35,517,754 -736,993 17.03 208,581,239 2,681,590,427 75.50 2025-12-09
35 2025-12-10 36,254,747 -1,532,318 17.38 208,581,239 2,873,188,700 79.25 2025-12-08
36 2025-12-09 37,787,065 -376,376 18.12 208,581,239 3,338,487,193 88.35 2025-12-05
37 2025-12-08 38,163,441 -262,400 18.30 208,581,239 3,423,260,658 89.70 2025-12-04
38 2025-12-05 38,425,841 495,672 18.42 208,581,239 3,245,062,272 84.45 2025-12-03
39 2025-12-04 37,930,169 -62,748 18.18 208,581,239 3,250,615,483 85.70 2025-12-02
40 2025-12-03 37,992,917 -290,911 18.21 208,581,239 3,358,573,863 88.40 2025-12-01
41 2025-12-02 38,283,828 323,399 18.35 208,581,239 3,558,481,813 92.95 2025-11-28
42 2025-12-01 37,960,429 778,078 18.20 208,581,239 3,416,438,610 90.00 2025-11-27
43 2025-11-28 37,182,351 -248,621 17.83 208,581,239 3,171,654,540 85.30 2025-11-26
44 2025-11-27 37,430,972 452,988 17.95 208,581,239 3,039,394,926 81.20 2025-11-25
45 2025-11-26 36,977,984 9,331,561 17.73 208,581,239 3,069,172,672 83.00 2025-11-24
46 2025-11-25 27,646,423 -99,823 13.25 208,581,239 2,236,595,621 80.90 2025-11-21
47 2025-11-24 27,746,246 -543,492 13.30 208,581,239 2,357,043,598 84.95 2025-11-20
48 2025-11-21 28,289,738 730,795 13.56 208,581,239 2,389,068,374 84.45 2025-11-19
49 2025-11-20 27,558,943 92,680 13.21 208,581,239 2,309,439,423 83.80 2025-11-18
50 2025-11-19 27,466,263 -263,949 13.17 208,581,239 2,325,019,163 84.65 2025-11-17
51 2025-11-18 27,730,212 423,487 13.29 208,581,239 2,369,546,615 85.45 2025-11-14
52 2025-11-17 27,306,725 -286,486 13.09 208,581,239 2,307,418,263 84.50 2025-11-13
53 2025-11-14 27,593,211 -426,120 13.23 208,581,239 2,224,012,807 80.60 2025-11-12
54 2025-11-13 28,019,331 564,100 13.43 208,581,239 2,263,961,945 80.80 2025-11-11
55 2025-11-12 27,455,231 -32,000 13.16 208,581,239 2,310,357,689 84.15 2025-11-10
56 2025-11-11 27,487,231 -1,950,985 13.18 208,581,239 2,282,814,535 83.05 2025-11-07
57 2025-11-10 29,438,216 -452,213 14.11 208,581,239 2,558,180,970 86.90 2025-11-06
58 2025-11-07 29,890,429 160,821 14.33 208,581,239 2,622,885,145 87.75 2025-11-05
59 2025-11-06 29,729,608 -217,036 14.25 208,581,239 2,705,394,328 91.00 2025-11-04
60 2025-11-05 29,946,644 536,059 14.36 208,581,239 2,780,545,895 92.85 2025-11-03
61 2025-11-04 29,410,585 -673,435 14.10 208,581,239 2,646,952,650 90.00 2025-10-31
62 2025-11-03 30,084,020 597,967 14.42 208,581,239 2,542,099,690 84.50 2025-10-30
63 2025-10-31 29,486,053 215,959 14.14 208,581,239 2,575,606,730 87.35 2025-10-28
64 2025-10-30 29,270,094 -837,587 14.03 208,581,239 2,603,574,861 88.95 2025-10-27
65 2025-10-28 30,107,681 992,047 14.43 208,581,239 2,545,604,429 84.55 2025-10-24
66 2025-10-27 29,115,634 1,128,200 13.96 208,581,239 2,384,570,425 81.90 2025-10-23
67 2025-10-24 27,987,434 -1,457,500 13.42 208,581,239 2,573,444,556 91.95 2025-10-22
68 2025-10-23 29,444,934 -188,671 14.12 208,581,239 2,838,491,638 96.40 2025-10-21
69 2025-10-22 29,633,605 113,976 14.21 208,581,239 2,741,108,463 92.50 2025-10-20
70 2025-10-21 29,519,629 -356,475 14.15 208,581,239 2,726,137,738 92.35 2025-10-17
71 2025-10-20 29,876,104 200 14.32 208,581,239 2,856,155,542 95.60 2025-10-16
72 2025-10-17 29,875,904 -134,508 14.32 208,581,239 2,726,176,240 91.25 2025-10-15
73 2025-10-16 30,010,412 65,700 14.39 208,581,239 2,685,931,874 89.50 2025-10-14
74 2025-10-15 29,944,712 1,306,086 14.36 208,581,239 2,759,405,211 92.15 2025-10-13
75 2025-10-14 28,638,626 1,267,033 13.73 208,581,239 2,673,415,737 93.35 2025-10-10
76 2025-10-13 27,371,593 -614,540 13.12 208,581,239 2,906,863,177 106.2 2025-10-09
77 2025-10-10 27,986,133 -81,991 13.42 208,581,239 3,347,141,507 119.6 2025-10-08
78 2025-10-09 28,068,124 318,370 13.46 208,581,239 3,480,447,376 124.0 2025-10-06
79 2025-10-08 27,749,754 -376,676 13.30 208,581,239 3,468,719,250 125.0 2025-10-03
80 2025-10-06 28,126,430 225,205 13.48 208,581,239 3,448,300,318 122.6 2025-10-02
81 2025-10-03 27,901,225 166,706 13.38 208,581,239 3,270,023,570 117.2 2025-09-30
82 2025-10-02 27,734,519 691,765 13.30 208,581,239 3,106,266,128 112.0 2025-09-29
83 2025-09-30 27,042,754 -1,260,032 12.97 208,581,239 2,758,360,908 102.0 2025-09-26
84 2025-09-29 28,302,786 453,200 13.57 208,581,239 3,028,398,102 107.0 2025-09-25
85 2025-09-26 27,849,586 -201,408 13.35 208,581,239 2,865,722,399 102.9 2025-09-24
86 2025-09-25 28,050,994 -7,813 13.45 208,581,239 2,908,888,078 103.7 2025-09-23
87 2025-09-24 28,058,807 229,576 13.45 208,581,239 2,918,115,928 104.0 2025-09-22
88 2025-09-23 27,829,231 1,516,338 13.34 208,581,239 2,891,457,101 103.9 2025-09-19
89 2025-09-22 26,312,893 -53,419 12.62 208,581,239 2,815,479,551 107.0 2025-09-18
90 2025-09-19 26,366,312 -459,132 12.64 208,581,239 2,800,102,334 106.2 2025-09-17
91 2025-09-18 26,825,444 -1,014,171 12.86 208,581,239 2,977,624,284 111.0 2025-09-16
92 2025-09-17 27,839,615 3,113,070 13.35 208,581,239 3,073,493,496 110.4 2025-09-15
93 2025-09-16 24,726,545 241,586 11.85 208,581,239 2,705,084,023 109.4 2025-09-12
94 2025-09-15 24,484,959 -37,085 11.74 208,581,239 2,734,969,920 111.7 2025-09-11
95 2025-09-12 24,522,044 387,093 11.76 208,581,239 2,486,535,262 101.4 2025-09-10
96 2025-09-11 24,134,951 235,464 11.57 208,581,239 2,519,688,884 104.4 2025-09-09
97 2025-09-10 23,899,487 -37,848 11.46 208,581,239 2,312,275,367 96.75 2025-09-08
98 2025-09-09 23,937,335 -868,600 11.48 208,581,239 2,213,006,621 92.45 2025-09-05
99 2025-09-08 24,805,935 -39,950 11.89 208,581,239 2,243,696,821 90.45 2025-09-04
100 2025-09-05 24,845,885 81,800 11.91 208,581,239 2,382,720,372 95.90 2025-09-03
101 2025-09-04 24,764,085 873,800 11.87 208,581,239 2,395,925,224 96.75 2025-09-02
102 2025-09-03 23,890,285 -118,184 11.45 208,581,239 2,420,085,871 101.3 2025-09-01
103 2025-09-02 24,008,469 536,887 11.51 208,581,239 2,356,431,232 98.15 2025-08-29
104 2025-09-01 23,471,582 -483,646 11.25 208,581,239 2,065,499,216 88.00 2025-08-28
105 2025-08-29 23,955,228 -710,967 11.48 208,581,239 2,104,466,780 87.85 2025-08-27
106 2025-08-28 24,666,195 -339,117 11.83 208,581,239 2,265,590,011 91.85 2025-08-26
107 2025-08-27 25,005,312 355,748 11.99 208,581,239 2,217,971,174 88.70 2025-08-25
108 2025-08-26 24,649,564 -1,642,277 11.82 208,581,239 1,999,079,640 81.10 2025-08-22
109 2025-08-25 26,291,841 -911,366 12.61 208,581,239 2,149,358,002 81.75 2025-08-21
110 2025-08-22 27,203,207 -402,737 13.04 208,581,239 2,134,091,589 78.45 2025-08-20
111 2025-08-21 27,605,944 -141,089 13.24 208,581,239 2,245,743,544 81.35 2025-08-19
112 2025-08-20 27,747,033 180,643 13.30 208,581,239 2,230,861,453 80.40 2025-08-18
113 2025-08-19 27,566,390 350,403 13.22 208,581,239 2,125,368,669 77.10 2025-08-15
114 2025-08-18 27,215,987 6,143,718 13.05 208,581,239 2,107,878,193 77.45 2025-08-14
115 2025-08-15 21,072,269 887,090 10.10 208,581,239 1,436,075,132 68.15 2025-08-13
116 2025-08-14 20,185,179 21,500 9.68 208,581,239 1,330,203,296 65.90 2025-08-12
117 2025-08-13 20,163,679 -1,583,958 9.67 208,581,239 1,341,892,837 66.55 2025-08-11
118 2025-08-12 21,747,637 112,359 10.43 208,581,239 1,407,072,114 64.70 2025-08-08
119 2025-08-11 21,635,278 401,199 10.37 208,581,239 1,308,934,319 60.50 2025-08-07
120 2025-08-08 21,234,079 -760,864 10.18 208,581,239 1,335,623,569 62.90 2025-08-06
121 2025-08-07 21,994,943 -476,500 10.55 208,581,239 1,392,279,892 63.30 2025-08-05
122 2025-08-06 22,471,443 -143,442 10.77 208,581,239 1,329,185,853 59.15 2025-08-04
123 2025-08-05 22,614,885 1,029,633 10.84 208,581,239 1,326,363,005 58.65 2025-08-01
124 2025-08-04 21,585,252 236,942 10.35 208,581,239 1,301,590,696 60.30 2025-07-31
125 2025-08-01 21,348,310 -1,387,943 10.24 208,581,239 1,381,235,657 64.70 2025-07-30
126 2025-07-31 22,736,253 448,802 10.90 208,581,239 1,591,537,710 70.00 2025-07-29
127 2025-07-30 22,287,451 685,500 10.69 208,581,239 1,535,605,374 68.90 2025-07-28
128 2025-07-29 21,601,951 -565,000 10.36 208,581,239 1,446,250,619 66.95 2025-07-25
129 2025-07-28 22,166,951 -375,192 10.63 208,581,239 1,516,219,448 68.40 2025-07-24
130 2025-07-25 22,542,143 -1,425,282 10.81 208,581,239 1,499,052,510 66.50 2025-07-23
131 2025-07-24 23,967,425 -403,765 11.49 208,581,239 1,585,445,164 66.15 2025-07-22
132 2025-07-23 24,371,190 -433,230 11.68 208,581,239 1,701,109,062 69.80 2025-07-21
133 2025-07-22 24,804,420 -244,699 11.89 208,581,239 1,754,912,715 70.75 2025-07-18
134 2025-07-21 25,049,119 -331,456 12.01 208,581,239 1,727,136,755 68.95 2025-07-17
135 2025-07-18 25,380,575 523,624 12.17 208,581,239 1,741,107,445 68.60 2025-07-16
136 2025-07-17 24,856,951 1,169,236 11.92 208,581,239 1,735,015,180 69.80 2025-07-15
137 2025-07-16 23,687,715 -1,157,300 11.36 208,581,239 1,514,829,374 63.95 2025-07-14
138 2025-07-15 24,845,015 -999,500 11.91 208,581,239 1,570,204,948 63.20 2025-07-11
139 2025-07-14 25,844,515 -786,907 12.39 208,581,239 1,652,756,734 63.95 2025-07-10
140 2025-07-11 26,631,422 -1,224,274 12.77 208,581,239 1,739,031,857 65.30 2025-07-09
141 2025-07-10 27,855,696 -174,341 13.35 208,581,239 1,894,187,328 68.00 2025-07-08
142 2025-07-09 28,030,037 -335,228 13.44 208,581,239 1,807,937,387 64.50 2025-07-07
143 2025-07-08 28,365,265 2,889,666 13.60 208,581,239 1,923,164,967 67.80 2025-07-04
144 2025-07-07 25,475,599 404,500 12.21 208,581,239 1,501,786,561 58.95 2025-07-03
145 2025-07-04 25,071,099 145,800 12.02 208,581,239 1,385,178,220 55.25 2025-07-02
146 2025-07-03 24,925,299 106,844 11.95 208,581,239 1,357,182,531 54.45 2025-06-30
147 2025-07-02 24,818,455 -497,400 11.90 208,581,239 1,378,665,175 55.55 2025-06-27
148 2025-06-30 25,315,855 -3,129,899 12.14 208,581,239 1,498,698,616 59.20 2025-06-26
149 2025-06-27 28,445,754 1,818,320 13.64 208,581,239 1,907,287,806 67.05 2025-06-25
150 2025-06-26 26,627,434 1,415,493 12.77 208,581,239 1,717,469,493 64.50 2025-06-24
151 2025-06-25 25,211,941 20,470 12.09 208,581,239 1,399,262,726 55.50 2025-06-23
152 2025-06-24 25,191,471 -188,749 12.08 208,581,239 1,309,956,492 52.00 2025-06-20
153 2025-06-23 25,380,220 -655,272 12.17 208,581,239 1,266,472,978 49.90 2025-06-19
154 2025-06-20 26,035,492 -106,470 12.48 208,581,239 1,344,733,162 51.65 2025-06-18
155 2025-06-19 26,141,962 -1,446,600 12.53 208,581,239 1,314,940,689 50.30 2025-06-17
156 2025-06-18 27,588,562 -38,000 13.23 208,581,239 1,495,300,060 54.20 2025-06-16
157 2025-06-17 27,626,562 -786,678 13.24 208,581,239 1,479,402,395 53.55 2025-06-13
158 2025-06-16 28,413,240 1,613,512 13.62 208,581,239 1,638,023,286 57.65 2025-06-12
159 2025-06-13 26,799,728 -32,327 12.85 208,581,239 1,286,386,944 48.00 2025-06-11
160 2025-06-12 26,832,055 -263,120 12.86 208,581,239 1,286,597,037 47.95 2025-06-10
161 2025-06-11 27,095,175 552,873 12.99 208,581,239 1,251,797,085 46.20 2025-06-09
162 2025-06-10 26,542,302 -86,370 12.73 208,581,239 1,220,945,892 46.00 2025-06-06
163 2025-06-09 26,628,672 -49,172 12.77 208,581,239 1,259,536,186 47.30 2025-06-05
164 2025-06-06 26,677,844 -423,497 12.79 208,581,239 1,317,885,494 49.40 2025-06-04
165 2025-06-05 27,101,341 138,151 12.99 208,581,239 1,369,972,788 50.55 2025-06-03
166 2025-06-04 26,963,190 656,000 12.93 208,581,239 1,286,144,163 47.70 2025-06-02
167 2025-06-03 26,307,190 8,271 12.61 208,581,239 1,268,006,558 48.20 2025-05-30
168 2025-06-02 26,298,919 -1,923,300 12.61 208,581,239 1,218,954,896 46.35 2025-05-29
169 2025-05-30 28,222,219 112,075 13.53 208,581,239 1,285,522,075 45.55 2025-05-28
170 2025-05-29 28,110,144 5,766,623 13.48 208,581,239 1,301,499,667 46.30 2025-05-27
171 2025-05-28 22,343,521 -124,150 11.79 189,581,239 1,027,801,966 46.00 2025-05-26
172 2025-05-27 22,467,671 -1,124,101 11.85 189,581,239 1,150,344,755 51.20 2025-05-23
173 2025-05-26 23,591,772 -1,255,382 12.44 189,581,239 1,166,613,125 49.45 2025-05-22
174 2025-05-23 24,847,154 171,500 13.11 189,581,239 1,165,331,523 46.90 2025-05-21
175 2025-05-22 24,675,654 -2,956,368 13.02 189,581,239 1,159,755,738 47.00 2025-05-20
176 2025-05-21 27,632,022 -340,573 14.58 189,581,239 1,117,715,290 40.45 2025-05-19
177 2025-05-20 27,972,595 -760,093 14.75 189,581,239 1,127,295,579 40.30 2025-05-16
178 2025-05-19 28,732,688 216,211 15.16 189,581,239 1,183,786,746 41.20 2025-05-15
179 2025-05-16 28,516,477 -307,000 15.04 189,581,239 1,179,156,324 41.35 2025-05-14
180 2025-05-15 28,823,477 -1,340,414 15.20 189,581,239 1,129,880,298 39.20 2025-05-13
181 2025-05-14 30,163,891 520,126 15.91 189,581,239 1,129,637,718 37.45 2025-05-12
182 2025-05-13 29,643,765 -439,600 15.64 189,581,239 1,110,158,999 37.45 2025-05-09
183 2025-05-12 30,083,365 -115,000 15.87 189,581,239 1,167,234,562 38.80 2025-05-08
184 2025-05-09 30,198,365 -180,629 15.93 189,581,239 1,144,518,034 37.90 2025-05-07
185 2025-05-08 30,378,994 -26,584 16.02 189,581,239 1,242,500,855 40.90 2025-05-06
186 2025-05-07 30,405,578 227,500 16.04 189,581,239 1,258,790,929 41.40 2025-05-02
187 2025-05-06 30,178,078 267,000 15.92 189,581,239 1,148,275,868 38.05 2025-04-30
188 2025-05-02 29,911,078 68,000 15.78 189,581,239 1,105,214,332 36.95 2025-04-29
189 2025-04-30 29,843,078 104,500 15.74 189,581,239 1,235,503,429 41.40 2025-04-28
190 2025-04-29 29,738,578 -667,000 15.69 189,581,239 1,292,141,214 43.45 2025-04-25
191 2025-04-28 30,405,578 -150,500 16.04 189,581,239 1,257,270,650 41.35 2025-04-24
192 2025-04-25 30,556,078 -308,500 16.12 189,581,239 1,078,629,553 35.30 2025-04-23
193 2025-04-24 30,864,578 -474,000 16.28 189,581,239 1,109,581,579 35.95 2025-04-22
194 2025-04-23 31,338,578 -808,100 16.53 189,581,239 1,043,574,647 33.30 2025-04-17
195 2025-04-22 32,146,678 854,554 16.96 189,581,239 1,121,919,062 34.90 2025-04-16
196 2025-04-17 31,292,124 712,000 16.51 189,581,239 1,045,156,942 33.40 2025-04-15
197 2025-04-16 30,580,124 1,499,908 16.13 189,581,239 923,519,745 30.20 2025-04-14
198 2025-04-15 29,080,216 129,363 15.34 189,581,239 831,694,178 28.60 2025-04-11
199 2025-04-14 28,950,853 1,280,653 15.27 189,581,239 865,630,505 29.90 2025-04-10
200 2025-04-11 27,670,200 -1,155,500 14.60 189,581,239 711,124,140 25.70 2025-04-09
201 2025-04-10 28,825,700 1,261,500 15.20 189,581,239 675,962,665 23.45 2025-04-08
202 2025-04-09 27,564,200 1,528,509 14.54 189,581,239 595,386,720 21.60 2025-04-07
203 2025-04-08 26,035,691 -335,000 13.73 189,581,239 689,945,812 26.50 2025-04-03
204 2025-04-07 26,370,691 654,217 13.91 189,581,239 706,734,519 26.80 2025-04-02
205 2025-04-03 25,716,474 -882,701 13.56 189,581,239 672,485,795 26.15 2025-04-01
206 2025-04-02 26,599,175 -800,053 14.03 189,581,239 630,400,448 23.70 2025-03-31
207 2025-04-01 27,399,228 -120,837 14.45 189,581,239 641,141,935 23.40 2025-03-28
208 2025-03-31 27,520,065 465,137 14.52 189,581,239 612,321,446 22.25 2025-03-27
209 2025-03-28 27,054,928 -5,072 14.27 189,581,239 545,156,799 20.15 2025-03-26
210 2025-03-27 27,060,000 -330,093 14.27 189,581,239 550,671,000 20.35 2025-03-25
211 2025-03-26 27,390,093 -437,740 14.45 189,581,239 583,408,981 21.30 2025-03-24
212 2025-03-25 27,827,833 -452,866 14.68 189,581,239 551,547,650 19.82 2025-03-21
213 2025-03-24 28,280,699 -552,521 14.92 189,581,239 609,449,063 21.55 2025-03-20
214 2025-03-21 28,833,220 -986,303 15.21 189,581,239 596,847,654 20.70 2025-03-19
215 2025-03-20 29,819,523 -173,850 15.73 189,581,239 560,010,642 18.78 2025-03-18
216 2025-03-19 29,993,373 423,793 15.82 189,581,239 569,874,087 19.00 2025-03-17
217 2025-03-18 29,569,580 116,052 15.60 189,581,239 479,027,196 16.20 2025-03-14
218 2025-03-17 29,453,528 -37,603 15.54 189,581,239 461,831,319 15.68 2025-03-13
219 2025-03-14 29,491,131 -13,914 15.56 189,581,239 479,525,790 16.26 2025-03-12
220 2025-03-13 29,505,045 -16,266 15.56 189,581,239 477,981,729 16.20 2025-03-11
221 2025-03-12 29,521,311 26,531 15.57 189,581,239 490,644,189 16.62 2025-03-10
222 2025-03-11 29,494,780 -136,127 15.56 189,581,239 525,007,084 17.80 2025-03-07
223 2025-03-10 29,630,907 8,283 15.63 189,581,239 530,393,235 17.90 2025-03-06
224 2025-03-07 29,622,624 168,656 15.63 189,581,239 502,399,703 16.96 2025-03-05
225 2025-03-06 29,453,968 169,500 15.54 189,581,239 490,114,028 16.64 2025-03-04
226 2025-03-05 29,284,468 365,000 15.45 189,581,239 515,406,637 17.60 2025-03-03
227 2025-03-04 28,919,468 33,350 15.25 189,581,239 519,972,035 17.98 2025-02-28
228 2025-03-03 28,886,118 281,417 15.24 189,581,239 546,525,353 18.92 2025-02-27
229 2025-02-28 28,604,701 83,177 15.09 189,581,239 524,610,216 18.34 2025-02-26
230 2025-02-27 28,521,524 502,234 15.04 189,581,239 469,464,285 16.46 2025-02-25
231 2025-02-26 28,019,290 133,512 14.78 189,581,239 438,221,696 15.64 2025-02-24
232 2025-02-25 27,885,778 -226,722 14.71 189,581,239 459,557,621 16.48 2025-02-21
233 2025-02-24 28,112,500 323,606 14.83 189,581,239 441,366,250 15.70 2025-02-20
234 2025-02-21 27,788,894 -380,800 14.66 189,581,239 445,178,082 16.02 2025-02-19
235 2025-02-20 28,169,694 618,000 14.86 189,581,239 446,207,953 15.84 2025-02-18
236 2025-02-19 27,551,694 -881,000 14.53 189,581,239 431,459,528 15.66 2025-02-17
237 2025-02-18 28,432,694 124,200 15.00 189,581,239 444,118,680 15.62 2025-02-14
238 2025-02-17 28,308,494 30,937 14.93 189,581,239 416,134,862 14.70 2025-02-13
239 2025-02-14 28,277,557 -87,775 14.92 189,581,239 437,736,582 15.48 2025-02-12
240 2025-02-13 28,365,332 -228,925 14.96 189,581,239 432,854,966 15.26 2025-02-11
241 2025-02-12 28,594,257 -338,500 15.08 189,581,239 445,498,524 15.58 2025-02-10
242 2025-02-11 28,932,757 -207,674 15.26 189,581,239 418,367,666 14.46 2025-02-07
243 2025-02-10 29,140,431 744,168 15.37 189,581,239 405,051,991 13.90 2025-02-06
244 2025-02-07 28,396,263 -365,810 14.98 189,581,239 371,423,120 13.08 2025-02-05
245 2025-02-06 28,762,073 117,588 15.17 189,581,239 388,287,986 13.50 2025-02-04
246 2025-02-05 28,644,485 -107,245 15.11 189,581,239 389,564,996 13.60 2025-02-03
247 2025-02-04 28,751,730 17,121 15.17 189,581,239 395,048,770 13.74 2025-01-27
248 2025-02-03 28,734,609 79,000 15.16 189,581,239 387,917,222 13.50 2025-01-24
249 2025-01-27 28,655,609 190,974 15.12 189,581,239 385,131,385 13.44 2025-01-23
250 2025-01-24 28,464,635 -207,059 15.01 189,581,239 382,564,694 13.44 2025-01-22
251 2025-01-23 28,671,694 8,500 15.12 189,581,239 374,452,324 13.06 2025-01-21
252 2025-01-22 28,663,194 381,000 15.12 189,581,239 361,729,508 12.62 2025-01-20
253 2025-01-21 28,282,194 -648,000 14.92 189,581,239 348,436,630 12.32 2025-01-17
254 2025-01-20 28,930,194 -375,974 15.26 189,581,239 365,677,652 12.64 2025-01-16
255 2025-01-17 29,306,168 -162,000 15.46 189,581,239 362,810,360 12.38 2025-01-15
256 2025-01-16 29,468,168 74,250 15.54 189,581,239 364,815,920 12.38 2025-01-14
257 2025-01-15 29,393,918 -112,529 15.50 189,581,239 355,078,529 12.08 2025-01-13
258 2025-01-14 29,506,447 215,000 15.56 189,581,239 346,405,688 11.74 2025-01-10
259 2025-01-13 29,291,447 450,000 15.45 189,581,239 355,012,338 12.12 2025-01-09
260 2025-01-10 28,841,447 65,000 15.21 189,581,239 360,518,088 12.50 2025-01-08
261 2025-01-09 28,776,447 -53,102 15.18 189,581,239 382,726,745 13.30 2025-01-07
262 2025-01-08 28,829,549 82,654 15.21 189,581,239 379,973,456 13.18 2025-01-06
263 2025-01-07 28,746,895 99,000 15.16 189,581,239 377,159,262 13.12 2025-01-03
264 2025-01-06 28,647,895 274,118 15.11 189,581,239 386,173,625 13.48 2025-01-02
265 2025-01-03 28,373,777 193,192 14.97 189,581,239 404,610,060 14.26 2024-12-30
266 2025-01-02 28,180,585 25,469 14.86 189,581,239 411,436,541 14.60 2024-12-27
267 2024-12-30 28,155,116 -62,042 14.85 189,581,239 416,695,717 14.80 2024-12-23
268 2024-12-27 28,217,158 -124,307 14.88 189,581,239 416,485,252 14.76 2024-12-20
269 2024-12-23 28,341,465 73,000 14.95 189,581,239 438,159,049 15.46 2024-12-19
270 2024-12-20 28,268,465 63,200 14.91 189,581,239 439,857,315 15.56 2024-12-18
271 2024-12-19 28,205,265 -43,000 14.88 189,581,239 448,463,714 15.90 2024-12-17
272 2024-12-18 28,248,265 -54,185 14.90 189,581,239 458,186,858 16.22 2024-12-16
273 2024-12-17 28,302,450 -153,500 14.93 189,581,239 451,141,053 15.94 2024-12-13
274 2024-12-16 28,455,950 -29,500 15.01 189,581,239 478,629,079 16.82 2024-12-12
275 2024-12-13 28,485,450 -63,500 15.03 189,581,239 483,682,941 16.98 2024-12-11
276 2024-12-12 28,548,950 -28,500 15.06 189,581,239 481,335,297 16.86 2024-12-10
277 2024-12-11 28,577,450 -98,000 15.07 189,581,239 498,390,728 17.44 2024-12-09
278 2024-12-10 28,675,450 -93,500 15.13 189,581,239 492,070,722 17.16 2024-12-06
279 2024-12-09 28,768,950 -123,000 15.17 189,581,239 489,072,150 17.00 2024-12-05
280 2024-12-06 28,891,950 69,017 15.24 189,581,239 504,453,447 17.46 2024-12-04
281 2024-12-05 28,822,933 -678,517 15.20 189,581,239 547,635,727 19.00 2024-12-03
282 2024-12-04 29,501,450 219,100 15.56 189,581,239 534,566,274 18.12 2024-12-02
283 2024-12-03 29,282,350 156,790 15.45 189,581,239 520,054,536 17.76 2024-11-29
284 2024-12-02 29,125,560 78,210 15.36 189,581,239 526,590,125 18.08 2024-11-28
285 2024-11-29 29,047,350 126,500 15.32 189,581,239 522,852,300 18.00 2024-11-27
286 2024-11-28 28,920,850 -162,000 15.26 189,581,239 492,232,867 17.02 2024-11-26
287 2024-11-27 29,082,850 -122,099 15.34 189,581,239 491,500,165 16.90 2024-11-25
288 2024-11-26 29,204,949 -350,000 15.40 189,581,239 488,890,846 16.74 2024-11-22
289 2024-11-25 29,554,949 -552,000 15.59 189,581,239 533,762,379 18.06 2024-11-21
290 2024-11-22 30,106,949 149,701 15.88 189,581,239 545,537,916 18.12 2024-11-20
291 2024-11-21 29,957,248 -35,029 15.80 189,581,239 488,303,142 16.30 2024-11-19
292 2024-11-20 29,992,277 -232,970 15.82 189,581,239 477,477,050 15.92 2024-11-18
293 2024-11-19 30,225,247 279,216 15.94 189,581,239 518,060,734 17.14 2024-11-15
294 2024-11-18 29,946,031 1,158,129 15.80 189,581,239 507,285,765 16.94 2024-11-14
295 2024-11-15 28,787,902 -611,947 15.18 189,581,239 508,970,107 17.68 2024-11-13
296 2024-11-14 29,399,849 -281,720 15.51 189,581,239 559,773,125 19.04 2024-11-12
297 2024-11-13 29,681,569 -279,000 15.66 189,581,239 568,105,231 19.14 2024-11-11
298 2024-11-12 29,960,569 -95,478 15.80 189,581,239 557,865,795 18.62 2024-11-08
299 2024-11-11 30,056,047 -285,600 15.85 189,581,239 555,435,749 18.48 2024-11-07
300 2024-11-08 30,341,647 -83,419 16.00 189,581,239 585,593,787 19.30 2024-11-06
301 2024-11-07 30,425,066 345,500 16.05 189,581,239 589,029,278 19.36 2024-11-05
302 2024-11-06 30,079,566 -427,300 15.87 189,581,239 583,543,580 19.40 2024-11-04
303 2024-11-05 30,506,866 -279,776 16.09 189,581,239 588,782,514 19.30 2024-11-01
304 2024-11-04 30,786,642 -900,855 16.24 189,581,239 518,447,051 16.84 2024-10-31
305 2024-11-01 31,687,497 620,720 16.71 189,581,239 522,209,951 16.48 2024-10-30
306 2024-10-31 31,066,777 73,100 16.39 189,581,239 448,604,260 14.44 2024-10-29
307 2024-10-30 30,993,677 -112,181 16.35 189,581,239 445,069,202 14.36 2024-10-28
308 2024-10-29 31,105,858 76,500 16.41 189,581,239 444,813,769 14.30 2024-10-25
309 2024-10-28 31,029,358 132,015 16.37 189,581,239 446,202,168 14.38 2024-10-24
310 2024-10-25 30,897,343 330,100 16.30 189,581,239 463,460,145 15.00 2024-10-23
311 2024-10-24 30,567,243 295,787 16.12 189,581,239 452,395,196 14.80 2024-10-22
312 2024-10-23 30,271,456 142,887 15.97 189,581,239 446,201,261 14.74 2024-10-21
313 2024-10-22 30,128,569 155,900 15.89 189,581,239 468,197,962 15.54 2024-10-18
314 2024-10-21 29,972,669 -242,054 15.81 189,581,239 436,402,061 14.56 2024-10-17
315 2024-10-18 30,214,723 -348,007 15.94 189,581,239 453,220,845 15.00 2024-10-16
316 2024-10-17 30,562,730 -243,009 16.12 189,581,239 458,440,950 15.00 2024-10-15
317 2024-10-16 30,805,739 127,500 16.25 189,581,239 459,621,626 14.92 2024-10-14
318 2024-10-15 30,678,239 193,500 16.18 189,581,239 488,397,565 15.92 2024-10-10
319 2024-10-14 30,484,739 437,000 16.08 189,581,239 461,538,948 15.14 2024-10-09
320 2024-10-10 30,047,739 -236,200 15.85 189,581,239 511,412,518 17.02 2024-10-08
321 2024-10-09 30,283,939 -632,636 15.97 189,581,239 658,675,673 21.75 2024-10-07
322 2024-10-08 30,916,575 -1,030,000 16.31 189,581,239 624,514,815 20.20 2024-10-04
323 2024-10-07 31,946,575 -43,716 16.85 189,581,239 566,732,241 17.74 2024-10-03
324 2024-10-04 31,990,291 -400,550 16.87 189,581,239 602,697,082 18.84 2024-10-02
325 2024-10-03 32,390,841 258,000 17.09 189,581,239 553,883,381 17.10 2024-09-30
326 2024-10-02 32,132,841 -145,501 16.95 189,581,239 496,773,722 15.46 2024-09-27
327 2024-09-30 32,278,342 80,000 17.03 189,581,239 427,365,248 13.24 2024-09-26
328 2024-09-27 32,198,342 340,500 16.98 189,581,239 385,092,170 11.96 2024-09-25
329 2024-09-26 31,857,842 246,000 16.80 189,581,239 365,090,869 11.46 2024-09-24
330 2024-09-25 31,611,842 -441,350 16.67 189,581,239 335,717,762 10.62 2024-09-23
331 2024-09-24 32,053,192 368,859 16.91 189,581,239 343,610,218 10.72 2024-09-20
332 2024-09-23 31,684,333 100,000 16.71 189,581,239 363,736,143 11.48 2024-09-19
333 2024-09-20 31,584,333 -50,390 16.66 189,581,239 368,273,323 11.66 2024-09-17
334 2024-09-19 31,634,723 223,100 16.69 189,581,239 365,064,703 11.54 2024-09-16
335 2024-09-17 31,411,623 -60,700 16.57 189,581,239 405,209,937 12.90 2024-09-13
336 2024-09-16 31,472,323 -18,500 16.60 189,581,239 397,810,163 12.64 2024-09-12
337 2024-09-13 31,490,823 733,500 16.61 189,581,239 399,933,452 12.70 2024-09-11
338 2024-09-12 30,757,323 -262,900 16.22 189,581,239 372,163,608 12.10 2024-09-10
339 2024-09-11 31,020,223 -195,100 16.36 189,581,239 386,511,979 12.46 2024-09-09
340 2024-09-10 31,215,323 -231,500 16.47 189,581,239 388,942,925 12.46 2024-09-05
341 2024-09-09 31,446,823 751,500 16.59 189,581,239 382,393,368 12.16 2024-09-04
342 2024-09-05 30,695,323 -824,500 16.19 189,581,239 376,938,566 12.28 2024-09-03
343 2024-09-04 31,519,823 440,000 16.63 189,581,239 378,237,876 12.00 2024-09-02
344 2024-09-03 31,079,823 2,607,155 16.39 189,581,239 387,254,595 12.46 2024-08-30
345 2024-09-02 28,472,668 850,194 15.02 189,581,239 349,074,910 12.26 2024-08-29
346 2024-08-30 27,622,474 -5,500 14.57 189,581,239 324,840,294 11.76 2024-08-28
347 2024-08-28 27,627,974 24,000 14.57 189,581,239 342,034,318 12.38 2024-08-26
348 2024-08-27 27,603,974 125,647 14.56 189,581,239 329,039,370 11.92 2024-08-23
349 2024-08-26 27,478,327 103,000 14.49 189,581,239 343,479,088 12.50 2024-08-22
350 2024-08-23 27,375,327 -1,000 14.44 189,581,239 383,802,085 14.02 2024-08-21
351 2024-08-22 27,376,327 23,000 14.44 189,581,239 386,006,211 14.10 2024-08-20
352 2024-08-21 27,353,327 -4,000 14.43 189,581,239 397,717,375 14.54 2024-08-19
353 2024-08-20 27,357,327 9,500 14.43 189,581,239 396,134,095 14.48 2024-08-16
354 2024-08-19 27,347,827 2,000 14.43 189,581,239 391,073,926 14.30 2024-08-15
355 2024-08-16 27,345,827 86,670 14.42 189,581,239 382,841,578 14.00 2024-08-14
356 2024-08-15 27,259,157 109,456 14.38 189,581,239 388,170,396 14.24 2024-08-13
357 2024-08-14 27,149,701 6,000 14.32 189,581,239 390,412,700 14.38 2024-08-12
358 2024-08-13 27,143,701 508,500 14.32 189,581,239 385,440,554 14.20 2024-08-09
359 2024-08-12 26,635,201 3,788,898 14.05 189,581,239 381,948,782 14.34 2024-08-08
360 2024-08-09 22,846,303 10,621 12.05 189,581,239 333,099,098 14.58 2024-08-07
361 2024-08-08 22,835,682 38,500 12.05 189,581,239 337,511,380 14.78 2024-08-06
362 2024-08-07 22,797,182 426,200 12.03 189,581,239 322,808,097 14.16 2024-08-05
363 2024-08-06 22,370,982 47,000 11.80 189,581,239 311,404,069 13.92 2024-08-02
364 2024-08-05 22,323,982 6,983 11.78 189,581,239 319,232,943 14.30 2024-08-01
365 2024-08-02 22,316,999 22,000 11.77 189,581,239 318,240,406 14.26 2024-07-31
366 2024-08-01 22,294,999 10,000 11.76 189,581,239 295,631,687 13.26 2024-07-30
367 2024-07-31 22,284,999 227,500 11.75 189,581,239 295,053,387 13.24 2024-07-29
368 2024-07-30 22,057,499 1,000 11.63 189,581,239 306,599,236 13.90 2024-07-26
369 2024-07-29 22,056,499 -159,000 11.63 189,581,239 306,144,206 13.88 2024-07-25
370 2024-07-26 22,215,499 -15,000 11.72 189,581,239 315,460,086 14.20 2024-07-24
371 2024-07-25 22,230,499 3,000 11.73 189,581,239 326,343,725 14.68 2024-07-23
372 2024-07-24 22,227,499 140,500 11.72 189,581,239 344,526,235 15.50 2024-07-22
373 2024-07-23 22,086,999 33,200 11.65 189,581,239 342,348,485 15.50 2024-07-19
374 2024-07-22 22,053,799 16,472,500 11.63 189,581,239 353,301,860 16.02 2024-07-18
375 2024-07-19 5,581,299 73,500 2.94 189,581,239 94,435,579 16.92 2024-07-17
376 2024-07-18 5,507,799 10,000 2.91 189,581,239 90,107,592 16.36 2024-07-16
377 2024-07-17 5,497,799 1,500 2.90 189,581,239 87,524,960 15.92 2024-07-15
378 2024-07-16 5,496,299 69,500 2.90 189,581,239 90,139,304 16.40 2024-07-12
379 2024-07-15 5,426,799 104,000 2.86 189,581,239 85,526,352 15.76 2024-07-11
380 2024-07-12 5,322,799 107,950 2.81 189,581,239 72,602,978 13.64 2024-07-10
381 2024-07-11 5,214,849 -86,393 2.75 189,581,239 73,007,886 14.00 2024-07-09
382 2024-07-10 5,301,242 43,056 2.80 189,581,239 93,089,810 17.56 2024-07-08
383 2024-07-09 5,258,186 -50,500 2.77 189,581,239 113,576,818 21.60 2024-07-05
384 2024-07-08 5,308,686 3,500 2.80 189,581,239 113,340,446 21.35 2024-07-04
385 2024-07-05 5,305,186 1,000 2.80 189,581,239 119,897,204 22.60 2024-07-03
386 2024-07-04 5,304,186 -49,200 2.80 189,581,239 119,874,604 22.60 2024-07-02
387 2024-07-03 5,353,386 -3,356 2.82 189,581,239 131,157,957 24.50 2024-06-28
388 2024-06-28 5,356,742 1,204 2.83 189,581,239 141,953,663 26.50 2024-06-26
389 2024-06-27 5,355,538 -31,500 2.82 189,581,239 136,833,996 25.55 2024-06-25
390 2024-06-26 5,387,038 3,500 2.84 189,581,239 140,601,692 26.10 2024-06-24
391 2024-06-25 5,383,538 -47,926 2.84 189,581,239 141,048,696 26.20 2024-06-21
392 2024-06-24 5,431,464 -8,000 2.86 189,581,239 143,933,796 26.50 2024-06-20
393 2024-06-21 5,439,464 -169,395 2.87 189,581,239 141,426,064 26.00 2024-06-19
394 2024-06-20 5,608,859 -210,404 2.96 189,581,239 146,671,663 26.15 2024-06-18
395 2024-06-19 5,819,263 -99,000 3.07 189,581,239 159,738,769 27.45 2024-06-17
396 2024-06-18 5,918,263 46,454 3.12 189,581,239 162,160,406 27.40 2024-06-14
397 2024-06-17 5,871,809 4,500 3.10 189,581,239 153,254,215 26.10 2024-06-13
398 2024-06-14 5,867,309 23,705 3.09 189,581,239 153,723,496 26.20 2024-06-12
399 2024-06-13 5,843,604 -191,099 3.08 189,581,239 151,057,163 25.85 2024-06-11
400 2024-06-12 6,034,703 16,500 3.18 189,581,239 155,091,867 25.70 2024-06-07
401 2024-06-11 6,018,203 1,000 3.17 189,581,239 153,163,266 25.45 2024-06-06
402 2024-06-07 6,017,203 66,500 3.17 189,581,239 153,438,677 25.50 2024-06-05
403 2024-06-06 5,950,703 102,000 3.14 189,581,239 152,635,532 25.65 2024-06-04
404 2024-06-05 5,848,703 41,461 3.09 189,581,239 139,491,567 23.85 2024-06-03
405 2024-06-04 5,807,242 42,500 3.06 189,581,239 147,213,585 25.35 2024-05-31
406 2024-06-03 5,764,742 -9,405 3.04 189,581,239 144,983,261 25.15 2024-05-30
407 2024-05-31 5,774,147 197,500 3.05 189,581,239 150,127,822 26.00 2024-05-29
408 2024-05-30 5,576,647 18,000 2.94 189,581,239 148,896,475 26.70 2024-05-28
409 2024-05-29 5,558,647 -23,024 2.93 189,581,239 140,633,769 25.30 2024-05-27
410 2024-05-28 5,581,671 12,000 2.94 189,581,239 143,448,945 25.70 2024-05-24
411 2024-05-27 5,569,671 33,954 2.94 189,581,239 154,001,403 27.65 2024-05-23
412 2024-05-24 5,535,717 -40,638 2.92 189,581,239 161,366,151 29.15 2024-05-22
413 2024-05-23 5,576,355 -90,327 2.94 189,581,239 164,781,290 29.55 2024-05-21
414 2024-05-22 5,666,682 -29,109 2.99 189,581,239 176,800,478 31.20 2024-05-20
415 2024-05-21 5,695,791 16,000 3.00 189,581,239 176,569,521 31.00 2024-05-17
416 2024-05-20 5,679,791 158,780 3.00 189,581,239 185,445,176 32.65 2024-05-16
417 2024-05-17 5,521,011 -71,325 2.91 189,581,239 167,010,583 30.25 2024-05-14
418 2024-05-16 5,592,336 -68,000 2.95 189,581,239 174,480,883 31.20 2024-05-13
419 2024-05-14 5,660,336 23,878 2.99 189,581,239 177,734,550 31.40 2024-05-10
420 2024-05-13 5,636,458 145,188 2.97 189,581,239 182,057,593 32.30 2024-05-09
421 2024-05-10 5,491,270 -47,600 2.90 189,581,239 175,446,077 31.95 2024-05-08
422 2024-05-09 5,538,870 -8,444 2.92 189,581,239 168,381,648 30.40 2024-05-07
423 2024-05-08 5,547,314 -11,020 2.93 189,581,239 166,419,420 30.00 2024-05-06
424 2024-05-07 5,558,334 -70,976 2.93 189,581,239 165,638,353 29.80 2024-05-03
425 2024-05-06 5,629,310 -126,808 2.97 189,581,239 168,879,300 30.00 2024-05-02
426 2024-05-03 5,756,118 53,011 3.04 189,581,239 160,883,498 27.95 2024-04-30
427 2024-05-02 5,703,107 -98,044 3.01 189,581,239 158,831,530 27.85 2024-04-29
428 2024-04-30 5,801,151 132,201 3.06 189,581,239 176,935,106 30.50 2024-04-26
429 2024-04-29 5,668,950 -18,291 2.99 189,581,239 171,485,738 30.25 2024-04-25
430 2024-04-26 5,687,241 81,704 3.00 189,581,239 167,204,885 29.40 2024-04-24
431 2024-04-25 5,605,537 230,000 2.96 189,581,239 168,166,110 30.00 2024-04-23
432 2024-04-24 5,375,537 -15,000 2.84 189,581,239 152,396,474 28.35 2024-04-22
433 2024-04-23 5,390,537 50,505 2.84 189,581,239 149,317,875 27.70 2024-04-19
434 2024-04-22 5,340,032 101,256 2.82 189,581,239 145,782,874 27.30 2024-04-18
435 2024-04-19 5,238,776 1,651 2.76 189,581,239 141,970,830 27.10 2024-04-17
436 2024-04-18 5,237,125 10,463 2.76 189,581,239 141,402,375 27.00 2024-04-16
437 2024-04-17 5,226,662 1,414 2.76 189,581,239 152,618,530 29.20 2024-04-15
438 2024-04-16 5,225,248 49,383 2.76 189,581,239 168,514,248 32.25 2024-04-12
439 2024-04-15 5,175,865 -48,500 2.73 189,581,239 169,509,579 32.75 2024-04-11
440 2024-04-12 5,224,365 122,549 2.76 189,581,239 161,955,315 31.00 2024-04-10
441 2024-04-11 5,101,816 -190,449 2.69 189,581,239 155,350,297 30.45 2024-04-09
442 2024-04-10 5,292,265 152,500 2.79 189,581,239 154,798,751 29.25 2024-04-08
443 2024-04-09 5,139,765 94,500 2.71 189,581,239 151,366,079 29.45 2024-04-05
444 2024-04-08 5,045,265 -56,500 2.66 189,581,239 147,826,265 29.30 2024-04-03
445 2024-04-05 5,101,765 -28,219 2.69 189,581,239 141,063,802 27.65 2024-04-02
446 2024-04-03 5,129,984 93,000 2.71 189,581,239 139,279,066 27.15 2024-03-28
447 2024-04-02 5,036,984 -132,500 2.66 189,581,239 129,198,640 25.65 2024-03-27
448 2024-03-28 5,169,484 -141,350 2.73 189,581,239 134,406,584 26.00 2024-03-26
449 2024-03-27 5,310,834 -304,000 2.80 189,581,239 145,516,852 27.40 2024-03-25
450 2024-03-26 5,614,834 313,947 2.96 189,581,239 150,477,551 26.80 2024-03-22
451 2024-03-25 5,300,887 -4,000 2.80 189,581,239 147,099,614 27.75 2024-03-21
452 2024-03-22 5,304,887 -5,000 2.80 189,581,239 155,698,433 29.35 2024-03-20
453 2024-03-21 5,309,887 7,427 2.80 189,581,239 152,924,746 28.80 2024-03-19
454 2024-03-20 5,302,460 -314,500 2.80 189,581,239 157,748,185 29.75 2024-03-18
455 2024-03-19 5,616,960 -1,266 2.96 189,581,239 155,028,096 27.60 2024-03-15
456 2024-03-18 5,618,226 395,650 2.96 189,581,239 150,849,368 26.85 2024-03-14
457 2024-03-15 5,222,576 -502,010 2.75 189,581,239 143,881,969 27.55 2024-03-13
458 2024-03-14 5,724,586 204,052 3.02 189,581,239 137,390,064 24.00 2024-03-12
459 2024-03-13 5,520,534 -84,500 2.91 189,581,239 132,768,843 24.05 2024-03-11
460 2024-03-12 5,605,034 -51,109 2.96 189,581,239 123,310,748 22.00 2024-03-08
461 2024-03-11 5,656,143 70,378 2.98 189,581,239 121,889,882 21.55 2024-03-07
462 2024-03-08 5,585,765 -203,000 2.95 189,581,239 130,148,325 23.30 2024-03-06
463 2024-03-07 5,788,765 -63,072 3.05 189,581,239 125,905,639 21.75 2024-03-05
464 2024-03-06 5,851,837 -88,301 3.09 189,581,239 141,907,047 24.25 2024-03-04
465 2024-03-05 5,940,138 -94,670 3.13 189,581,239 132,762,084 22.35 2024-03-01
466 2024-03-04 6,034,808 4,000 3.18 189,581,239 135,783,180 22.50 2024-02-29
467 2024-03-01 6,030,808 -89,910 3.18 189,581,239 135,994,720 22.55 2024-02-28
468 2024-02-29 6,120,718 -90,948 3.23 189,581,239 138,328,227 22.60 2024-02-27
469 2024-02-28 6,211,666 154,548 3.28 189,581,239 131,687,319 21.20 2024-02-26
470 2024-02-27 6,057,118 97,350 3.19 189,581,239 130,228,037 21.50 2024-02-23
471 2024-02-26 5,959,768 -139,000 3.14 189,581,239 125,453,116 21.05 2024-02-22
472 2024-02-23 6,098,768 -232,040 3.22 189,581,239 127,159,313 20.85 2024-02-21
473 2024-02-22 6,330,808 -500 3.34 189,581,239 124,843,534 19.72 2024-02-20
474 2024-02-21 6,331,308 -117,595 3.34 189,581,239 120,294,852 19.00 2024-02-19
475 2024-02-20 6,448,903 -63,600 3.40 189,581,239 125,366,674 19.44 2024-02-16
476 2024-02-19 6,512,503 -13,350 3.44 189,581,239 110,712,551 17.00 2024-02-15
477 2024-02-16 6,525,853 206,068 3.44 189,581,239 108,981,745 16.70 2024-02-14
478 2024-02-15 6,319,785 162,500 3.33 189,581,239 114,514,504 18.12 2024-02-08
479 2024-02-14 6,157,285 21,000 3.25 189,581,239 115,756,958 18.80 2024-02-07
480 2024-02-08 6,136,285 94,482 3.24 189,581,239 109,225,873 17.80 2024-02-06
481 2024-02-07 6,041,803 112,611 3.19 189,581,239 93,285,438 15.44 2024-02-05
482 2024-02-06 5,929,192 25,500 3.13 189,581,239 97,001,581 16.36 2024-02-02
483 2024-02-05 5,903,692 172,500 3.11 189,581,239 100,598,912 17.04 2024-02-01
484 2024-02-02 5,731,192 136,500 3.02 189,581,239 87,228,742 15.22 2024-01-31
485 2024-02-01 5,594,692 103,500 2.95 189,581,239 96,116,809 17.18 2024-01-30
486 2024-01-31 5,491,192 64,504 2.90 189,581,239 101,696,876 18.52 2024-01-29
487 2024-01-30 5,426,688 -687,500 2.86 189,581,239 104,952,146 19.34 2024-01-26
488 2024-01-29 6,114,188 -170,500 3.23 189,581,239 128,397,948 21.00 2024-01-25
489 2024-01-26 6,284,688 3,500 3.32 189,581,239 135,435,026 21.55 2024-01-24
490 2024-01-25 6,281,188 -117,500 3.31 189,581,239 134,731,483 21.45 2024-01-23
491 2024-01-24 6,398,688 -753,000 3.38 189,581,239 135,972,120 21.25 2024-01-22
492 2024-01-23 7,151,688 89,450 3.77 189,581,239 164,488,824 23.00 2024-01-19
493 2024-01-22 7,062,238 24,500 3.73 189,581,239 189,621,090 26.85 2024-01-18
494 2024-01-19 7,037,738 -55,914 3.71 189,581,239 171,017,033 24.30 2024-01-17
495 2024-01-18 7,093,652 475,500 3.74 189,581,239 223,095,355 31.45 2024-01-16
496 2024-01-17 6,618,152 -69,000 3.49 189,581,239 216,413,570 32.70 2024-01-15
497 2024-01-16 6,687,152 10,570 3.53 189,581,239 218,669,870 32.70 2024-01-12
498 2024-01-15 6,676,582 79,025 3.52 189,581,239 229,674,421 34.40 2024-01-11
499 2024-01-12 6,597,557 42,120 3.48 189,581,239 226,296,205 34.30 2024-01-10
500 2024-01-11 6,555,437 26,500 3.46 189,581,239 219,607,140 33.50 2024-01-09
501 2024-01-10 6,528,937 -2,500 3.44 189,581,239 207,620,197 31.80 2024-01-08
502 2024-01-09 6,531,437 24,705 3.45 189,581,239 217,496,852 33.30 2024-01-05
503 2024-01-08 6,506,732 -184,175 3.43 189,581,239 222,855,571 34.25 2024-01-04
504 2024-01-05 6,690,907 12,000 3.53 189,581,239 227,156,293 33.95 2024-01-03
505 2024-01-04 6,678,907 66,218 3.52 189,581,239 235,097,526 35.20 2024-01-02
506 2024-01-03 6,612,689 -377,850 3.49 189,581,239 247,645,203 37.45 2023-12-29
507 2024-01-02 6,990,539 -102,500 3.69 189,581,239 255,504,200 36.55 2023-12-28
508 2023-12-29 7,093,039 -236,145 3.74 189,581,239 245,773,801 34.65 2023-12-27
509 2023-12-28 7,329,184 -340,852 3.87 189,581,239 243,695,368 33.25 2023-12-22
510 2023-12-27 7,670,036 97,072 4.05 189,581,239 262,315,231 34.20 2023-12-21
511 2023-12-22 7,572,964 127,587 3.99 189,581,239 256,723,480 33.90 2023-12-20
512 2023-12-21 7,445,377 241,787 3.93 189,581,239 262,449,539 35.25 2023-12-19
513 2023-12-20 7,203,590 132,000 3.80 189,581,239 257,888,522 35.80 2023-12-18
514 2023-12-19 7,071,590 -64,000 3.73 189,581,239 266,952,523 37.75 2023-12-15
515 2023-12-18 7,135,590 -89,500 3.76 189,581,239 269,725,302 37.80 2023-12-14
516 2023-12-15 7,225,090 36,450 3.81 189,581,239 264,077,040 36.55 2023-12-13
517 2023-12-14 7,188,640 204,788 3.79 189,581,239 267,417,408 37.20 2023-12-12
518 2023-12-13 6,983,852 -823,650 3.68 189,581,239 260,497,680 37.30 2023-12-11
519 2023-12-12 7,807,502 -91,218 4.12 189,581,239 311,909,705 39.95 2023-12-08
520 2023-12-11 7,898,720 -108,500 4.17 189,581,239 316,343,736 40.05 2023-12-07
521 2023-12-08 8,007,220 -77,210 4.22 189,581,239 327,094,937 40.85 2023-12-06
522 2023-12-07 8,084,430 176,680 4.26 189,581,239 344,396,718 42.60 2023-12-05
523 2023-12-06 7,907,750 -192,500 4.17 189,581,239 329,357,788 41.65 2023-12-04
524 2023-12-05 8,100,250 -60,000 4.27 189,581,239 365,726,288 45.15 2023-12-01
525 2023-12-04 8,160,250 -169,085 4.30 189,581,239 368,435,288 45.15 2023-11-30
526 2023-12-01 8,329,335 -190,350 4.39 189,581,239 368,989,541 44.30 2023-11-29
527 2023-11-30 8,519,685 -259,760 4.49 189,581,239 397,869,290 46.70 2023-11-28
528 2023-11-29 8,779,445 -217,145 4.63 189,581,239 386,295,580 44.00 2023-11-27
529 2023-11-28 8,996,590 12,000 4.75 189,581,239 386,853,370 43.00 2023-11-24
530 2023-11-27 8,984,590 -251,939 4.74 189,581,239 400,712,714 44.60 2023-11-23
531 2023-11-24 9,236,529 46,633 4.87 189,581,239 398,094,400 43.10 2023-11-22
532 2023-11-23 9,189,896 -79,508 4.85 189,581,239 402,976,940 43.85 2023-11-21
533 2023-11-22 9,269,404 -559,823 4.89 189,581,239 411,561,538 44.40 2023-11-20
534 2023-11-21 9,829,227 -305,630 5.18 189,581,239 430,028,681 43.75 2023-11-17
535 2023-11-20 10,134,857 -140,995 5.35 189,581,239 425,157,251 41.95 2023-11-16
536 2023-11-17 10,275,852 -673,517 5.42 189,581,239 449,568,525 43.75 2023-11-15
537 2023-11-16 10,949,369 -148,532 5.78 189,581,239 472,465,272 43.15 2023-11-14
538 2023-11-15 11,097,901 -234,500 5.85 189,581,239 487,752,749 43.95 2023-11-13
539 2023-11-14 11,332,401 -174,536 5.98 189,581,239 500,892,124 44.20 2023-11-10
540 2023-11-13 11,506,937 -140,500 6.07 189,581,239 533,921,877 46.40 2023-11-09
541 2023-11-10 11,647,437 -311,000 6.14 189,581,239 541,605,821 46.50 2023-11-08
542 2023-11-09 11,958,437 -367,722 6.31 189,581,239 568,025,758 47.50 2023-11-07
543 2023-11-08 12,326,159 -861,338 6.50 189,581,239 579,329,473 47.00 2023-11-06
544 2023-11-07 13,187,497 -316,962 6.96 189,581,239 578,931,118 43.90 2023-11-03
545 2023-11-06 13,504,459 90,750 7.12 189,581,239 589,469,635 43.65 2023-11-02
546 2023-11-03 13,413,709 -211,224 7.08 189,581,239 597,580,736 44.55 2023-11-01
547 2023-11-02 13,624,933 -382,850 7.19 189,581,239 606,990,765 44.55 2023-10-31
548 2023-11-01 14,007,783 -162,633 7.39 189,581,239 600,233,502 42.85 2023-10-30
549 2023-10-31 14,170,416 -38,400 7.47 189,581,239 586,655,222 41.40 2023-10-27
550 2023-10-30 14,208,816 -44,500 7.49 189,581,239 534,251,482 37.60 2023-10-26
551 2023-10-27 14,253,316 32,974 7.52 189,581,239 564,431,314 39.60 2023-10-25
552 2023-10-26 14,220,342 -223,466 7.50 189,581,239 538,239,945 37.85 2023-10-24
553 2023-10-25 14,443,808 62,817 7.62 189,581,239 534,420,896 37.00 2023-10-20
554 2023-10-24 14,380,991 -2,500 7.59 189,581,239 556,544,352 38.70 2023-10-19
555 2023-10-20 14,383,491 -24,060 7.59 189,581,239 552,326,054 38.40 2023-10-18
556 2023-10-19 14,407,551 -66,450 7.60 189,581,239 567,657,509 39.40 2023-10-17
557 2023-10-18 14,474,001 -37,500 7.63 189,581,239 576,788,940 39.85 2023-10-16
558 2023-10-17 14,511,501 -20,519 7.65 189,581,239 618,915,518 42.65 2023-10-13
559 2023-10-16 14,532,020 40,000 7.67 189,581,239 621,970,456 42.80 2023-10-12
560 2023-10-13 14,492,020 -43,000 7.64 189,581,239 613,012,446 42.30 2023-10-11
561 2023-10-12 14,535,020 97,628 7.67 189,581,239 563,958,776 38.80 2023-10-10
562 2023-10-11 14,437,392 -1,691,000 7.62 189,581,239 568,833,245 39.40 2023-10-09
563 2023-10-10 16,128,392 5,000 8.51 189,581,239 614,491,735 38.10 2023-10-06
564 2023-10-09 16,123,392 -72,500 8.50 189,581,239 606,239,539 37.60 2023-10-05
565 2023-10-06 16,195,892 -151,500 8.54 189,581,239 600,057,799 37.05 2023-10-04
566 2023-10-05 16,347,392 3,987,946 8.62 189,581,239 617,931,418 37.80 2023-10-03
567 2023-10-04 12,359,446 -141,242 6.52 189,581,239 498,085,674 40.30 2023-09-29
568 2023-10-03 12,500,688 -23,500 6.59 189,581,239 502,527,658 40.20 2023-09-28
569 2023-09-29 12,524,188 25,500 6.61 189,581,239 514,117,917 41.05 2023-09-27
570 2023-09-28 12,498,688 -69,500 6.59 189,581,239 491,823,373 39.35 2023-09-26
571 2023-09-27 12,568,188 168,742 6.63 189,581,239 521,579,802 41.50 2023-09-25
572 2023-09-26 12,399,446 -4,500 6.54 189,581,239 501,557,591 40.45 2023-09-22
573 2023-09-25 12,403,946 32,500 6.54 189,581,239 475,691,329 38.35 2023-09-21
574 2023-09-22 12,371,446 -2,560,709 6.53 189,581,239 483,723,539 39.10 2023-09-20
575 2023-09-21 14,932,155 94,364 7.88 189,581,239 606,245,493 40.60 2023-09-19
576 2023-09-20 14,837,791 -198,342 7.83 189,581,239 602,414,315 40.60 2023-09-18
577 2023-09-19 15,036,133 -107,999 7.93 189,581,239 589,416,414 39.20 2023-09-15
578 2023-09-18 15,144,132 -106,865 7.99 189,581,239 575,477,016 38.00 2023-09-14
579 2023-09-15 15,250,997 195,575 8.04 189,581,239 579,537,886 38.00 2023-09-13
580 2023-09-14 15,055,422 -141,256 7.94 189,581,239 575,869,892 38.25 2023-09-12
581 2023-09-13 15,196,678 212,953 8.02 189,581,239 573,674,595 37.75 2023-09-11
582 2023-09-12 14,983,725 -4,500 7.90 189,581,239 498,958,043 33.30 2023-09-07
583 2023-09-11 14,988,225 -116,500 7.91 189,581,239 497,609,070 33.20 2023-09-06
584 2023-09-07 15,104,725 -417,524 7.97 189,581,239 513,560,650 34.00 2023-09-05
585 2023-09-06 15,522,249 -1,526,970 8.19 189,581,239 551,039,840 35.50 2023-09-04
586 2023-09-05 17,049,219 1,520,500 8.99 189,581,239 624,001,415 36.60 2023-08-31
587 2023-09-04 15,528,719 -360,362 8.19 189,581,239 596,302,810 38.40 2023-08-30
588 2023-08-31 15,889,081 -106,500 8.38 189,581,239 623,646,429 39.25 2023-08-29
589 2023-08-30 15,995,581 -46,000 8.44 189,581,239 598,234,729 37.40 2023-08-28
590 2023-08-29 16,041,581 -1,539,000 8.46 189,581,239 589,528,102 36.75 2023-08-25
591 2023-08-28 17,580,581 102,112 9.27 189,581,239 636,417,032 36.20 2023-08-24
592 2023-08-25 17,478,469 228,155 9.22 189,581,239 616,116,032 35.25 2023-08-23
593 2023-08-24 17,250,314 47,509 9.10 189,581,239 604,623,506 35.05 2023-08-22
594 2023-08-23 17,202,805 -10,720 9.07 189,581,239 606,398,876 35.25 2023-08-21
595 2023-08-22 17,213,525 31,000 9.08 189,581,239 613,662,166 35.65 2023-08-18
596 2023-08-21 17,182,525 9,500 9.06 189,581,239 638,330,804 37.15 2023-08-17
597 2023-08-18 17,173,025 -17,040 9.06 189,581,239 627,674,064 36.55 2023-08-16
598 2023-08-17 17,190,065 -1,164 9.07 189,581,239 634,313,399 36.90 2023-08-15
599 2023-08-16 17,191,229 38,500 9.07 189,581,239 630,058,543 36.65 2023-08-14
600 2023-08-15 17,152,729 2,500 9.05 189,581,239 644,942,610 37.60 2023-08-11
601 2023-08-14 17,150,229 7,000 9.05 189,581,239 653,423,725 38.10 2023-08-10
602 2023-08-11 17,143,229 75,460 9.04 189,581,239 667,728,770 38.95 2023-08-09
603 2023-08-10 17,067,769 -20,498 9.00 189,581,239 638,334,561 37.40 2023-08-08
604 2023-08-09 17,088,267 -8,045 9.01 189,581,239 640,810,013 37.50 2023-08-07
605 2023-08-08 17,096,312 264,165 9.02 189,581,239 705,222,870 41.25 2023-08-04
606 2023-08-07 16,832,147 79,295 8.88 189,581,239 702,742,137 41.75 2023-08-03
607 2023-08-04 16,752,852 269,831 8.84 189,581,239 655,874,156 39.15 2023-08-02
608 2023-08-03 16,483,021 -289,156 8.69 189,581,239 746,680,851 45.30 2023-08-01
609 2023-08-02 16,772,177 -33,800 8.85 189,581,239 740,491,615 44.15 2023-07-31
610 2023-08-01 16,805,977 -84,500 8.86 189,581,239 796,603,310 47.40 2023-07-28
611 2023-07-31 16,890,477 -99,186 8.91 189,581,239 759,226,941 44.95 2023-07-27
612 2023-07-28 16,989,663 -289,050 8.96 189,581,239 732,254,475 43.10 2023-07-26
613 2023-07-26 17,278,713 -411,353 9.11 189,581,239 768,038,793 44.45 2023-07-24
614 2023-07-25 17,690,066 -29,931 9.33 189,581,239 769,517,871 43.50 2023-07-21
615 2023-07-24 17,719,997 267,834 9.35 189,581,239 742,467,874 41.90 2023-07-20
616 2023-07-21 17,452,163 34,500 9.21 189,581,239 711,175,642 40.75 2023-07-19
617 2023-07-20 17,417,663 64,497 9.19 189,581,239 747,217,743 42.90 2023-07-18
618 2023-07-19 17,353,166 -213,850 9.15 189,581,239 752,259,746 43.35 2023-07-14
619 2023-07-18 17,567,016 75,517 9.27 189,581,239 776,462,107 44.20 2023-07-13
620 2023-07-14 17,491,499 -4,209 9.23 189,581,239 676,921,011 38.70 2023-07-12
621 2023-07-13 17,495,708 -124,371 9.23 189,581,239 689,330,895 39.40 2023-07-11
622 2023-07-12 17,620,079 95,167 9.29 189,581,239 637,846,860 36.20 2023-07-10
623 2023-07-11 17,524,912 9,500 9.24 189,581,239 650,174,235 37.10 2023-07-07
624 2023-07-10 17,515,412 -815,051 9.24 189,581,239 657,703,721 37.55 2023-07-06
625 2023-07-07 18,330,463 -335,650 9.67 189,581,239 739,634,182 40.35 2023-07-05
626 2023-07-06 18,666,113 1,535,663 9.85 189,581,239 753,177,660 40.35 2023-07-04
627 2023-07-05 17,130,450 -70,776 9.04 189,581,239 585,004,868 34.15 2023-07-03
628 2023-07-04 17,201,226 -78,928 9.07 189,581,239 589,141,991 34.25 2023-06-30
629 2023-07-03 17,280,154 -246,500 9.11 189,581,239 573,701,113 33.20 2023-06-29
630 2023-06-30 17,526,654 17,790 9.24 189,581,239 559,100,263 31.90 2023-06-28
631 2023-06-29 17,508,864 -235,972 9.24 189,581,239 562,909,978 32.15 2023-06-27
632 2023-06-28 17,744,836 136,666 9.36 189,581,239 596,226,490 33.60 2023-06-26
633 2023-06-27 17,608,170 -151,000 9.29 189,581,239 544,092,453 30.90 2023-06-23
634 2023-06-26 17,759,170 -221,701 9.37 189,581,239 588,716,486 33.15 2023-06-21
635 2023-06-23 17,980,871 -96,000 9.48 189,581,239 638,320,921 35.50 2023-06-20
636 2023-06-21 18,076,871 51,000 9.54 189,581,239 652,575,043 36.10 2023-06-19
637 2023-06-20 18,025,871 670,926 9.51 189,581,239 663,352,053 36.80 2023-06-16
638 2023-06-19 17,354,945 118,951 9.15 189,581,239 596,142,361 34.35 2023-06-15
639 2023-06-16 17,235,994 302,801 9.09 189,581,239 596,365,392 34.60 2023-06-14
640 2023-06-15 16,933,193 72,366 8.93 189,581,239 529,162,281 31.25 2023-06-13
641 2023-06-14 16,860,827 -93,250 8.89 189,581,239 537,860,381 31.90 2023-06-12
642 2023-06-13 16,954,077 -28,493 8.94 189,581,239 547,616,687 32.30 2023-06-09
643 2023-06-12 16,982,570 -148,500 8.96 189,581,239 508,627,972 29.95 2023-06-08
644 2023-06-09 17,131,070 7,728 9.04 189,581,239 529,350,063 30.90 2023-06-07
645 2023-06-08 17,123,342 17,520 9.03 189,581,239 532,535,936 31.10 2023-06-06
646 2023-06-07 17,105,822 -58,853 9.02 189,581,239 557,649,797 32.60 2023-06-05
647 2023-06-06 17,164,675 -477,500 9.05 189,581,239 547,553,133 31.90 2023-06-02
648 2023-06-05 17,642,175 70,165 9.31 189,581,239 566,313,818 32.10 2023-06-01
649 2023-06-02 17,572,010 -191,206 9.27 189,581,239 594,812,539 33.85 2023-05-31
650 2023-06-01 17,763,216 3,960 9.37 189,581,239 602,173,022 33.90 2023-05-30
651 2023-05-31 17,759,256 -415,800 9.37 189,581,239 609,142,481 34.30 2023-05-29
652 2023-05-30 18,175,056 37,500 9.59 189,581,239 631,583,196 34.75 2023-05-25
653 2023-05-29 18,137,556 -37,000 9.57 189,581,239 652,045,138 35.95 2023-05-24
654 2023-05-25 18,174,556 184,549 9.59 189,581,239 694,268,039 38.20 2023-05-23
655 2023-05-24 17,990,007 68,814 9.49 189,581,239 671,027,261 37.30 2023-05-22
656 2023-05-23 17,921,193 -487,899 9.45 189,581,239 665,772,320 37.15 2023-05-19
657 2023-05-22 18,409,092 -285,500 9.71 189,581,239 671,931,858 36.50 2023-05-18
658 2023-05-19 18,694,592 -1,315,983 9.86 189,581,239 716,002,874 38.30 2023-05-17
659 2023-05-18 20,010,575 87,191 10.56 189,581,239 801,423,529 40.05 2023-05-16
660 2023-05-17 19,923,384 4,449 10.51 189,581,239 797,931,529 40.05 2023-05-15
661 2023-05-16 19,918,935 27,516 10.51 189,581,239 785,801,986 39.45 2023-05-12
662 2023-05-15 19,891,419 18,000 10.49 189,581,239 800,629,615 40.25 2023-05-11
663 2023-05-12 19,873,419 -231,351 10.48 189,581,239 820,772,205 41.30 2023-05-10
664 2023-05-11 20,104,770 -176,500 10.60 189,581,239 820,274,616 40.80 2023-05-09
665 2023-05-10 20,281,270 -47,433 10.70 189,581,239 854,855,531 42.15 2023-05-08
666 2023-05-09 20,328,703 8,403 10.72 189,581,239 859,904,137 42.30 2023-05-05
667 2023-05-08 20,320,300 -225,500 10.72 189,581,239 870,724,855 42.85 2023-05-04
668 2023-05-05 20,545,800 230,000 10.84 189,581,239 916,342,680 44.60 2023-05-03
669 2023-05-04 20,315,800 -211,015 10.72 189,581,239 874,595,190 43.05 2023-05-02
670 2023-05-03 20,526,815 513,000 10.83 189,581,239 940,128,127 45.80 2023-04-28
671 2023-05-02 20,013,815 -203,000 10.56 189,581,239 926,639,635 46.30 2023-04-27
672 2023-04-28 20,216,815 -108,000 10.66 189,581,239 945,136,101 46.75 2023-04-26
673 2023-04-27 20,324,815 -38,000 10.72 189,581,239 958,315,027 47.15 2023-04-25
674 2023-04-26 20,362,815 1,808,162 10.74 189,581,239 997,777,935 49.00 2023-04-24
675 2023-04-25 18,554,653 -66,500 9.79 189,581,239 896,189,740 48.30 2023-04-21
676 2023-04-24 18,621,153 -230,723 9.82 189,581,239 923,609,189 49.60 2023-04-20
677 2023-04-21 18,851,876 34,000 9.94 189,581,239 959,560,488 50.90 2023-04-19
678 2023-04-20 18,817,876 3,820 9.93 189,581,239 953,125,419 50.65 2023-04-18
679 2023-04-19 18,814,056 138,957 9.92 189,581,239 942,584,206 50.10 2023-04-17
680 2023-04-18 18,675,099 56,853 9.85 189,581,239 961,767,599 51.50 2023-04-14
681 2023-04-17 18,618,246 596,883 9.82 189,581,239 968,148,792 52.00 2023-04-13
682 2023-04-14 18,021,363 856,000 9.51 189,581,239 860,520,083 47.75 2023-04-12
683 2023-04-13 17,165,363 47,715 9.05 189,581,239 796,472,843 46.40 2023-04-11
684 2023-04-12 17,117,648 40,920 9.03 189,581,239 754,032,394 44.05 2023-04-06
685 2023-04-11 17,076,728 -332,108 9.01 189,581,239 730,883,958 42.80 2023-04-04
686 2023-04-06 17,408,836 -148,608 9.18 189,581,239 724,207,578 41.60 2023-04-03
687 2023-04-04 17,557,444 90,116 9.26 189,581,239 734,779,031 41.85 2023-03-31
688 2023-04-03 17,467,328 88,462 9.21 189,581,239 773,802,630 44.30 2023-03-30
689 2023-03-31 17,378,866 18,041 9.17 189,581,239 775,097,424 44.60 2023-03-29
690 2023-03-30 17,360,825 36,633 9.16 189,581,239 752,591,764 43.35 2023-03-28
691 2023-03-29 17,324,192 -104,500 9.14 189,581,239 815,969,443 47.10 2023-03-27
692 2023-03-28 17,428,692 -183,579 9.19 189,581,239 827,862,870 47.50 2023-03-24
693 2023-03-27 17,612,271 -741,319 9.29 189,581,239 843,627,781 47.90 2023-03-23
694 2023-03-24 18,353,590 -57,500 9.68 189,581,239 929,609,334 50.65 2023-03-22
695 2023-03-23 18,411,090 47,688 9.71 189,581,239 962,900,007 52.30 2023-03-21
696 2023-03-22 18,363,402 19,000 9.69 189,581,239 918,170,100 50.00 2023-03-20
697 2023-03-21 18,344,402 -1,187,350 9.68 189,581,239 969,501,646 52.85 2023-03-17
698 2023-03-20 19,531,752 -82,668 10.30 189,581,239 1,024,440,392 52.45 2023-03-16
699 2023-03-17 19,614,420 86,875 10.35 189,581,239 1,053,294,354 53.70 2023-03-15
700 2023-03-16 19,527,545 -5,914 10.30 189,581,239 963,684,346 49.35 2023-03-14
701 2023-03-15 19,533,459 25,583 10.30 189,581,239 914,165,881 46.80 2023-03-13
702 2023-03-14 19,507,876 -135,362 10.29 189,581,239 937,353,442 48.05 2023-03-10
703 2023-03-13 19,643,238 3,700 10.36 189,581,239 950,732,719 48.40 2023-03-09
704 2023-03-10 19,639,538 -476,214 10.36 189,581,239 976,085,039 49.70 2023-03-08
705 2023-03-09 20,115,752 215,292 10.61 189,581,239 1,043,001,741 51.85 2023-03-07
706 2023-03-08 19,900,460 -10,135 10.50 189,581,239 1,084,575,070 54.50 2023-03-06
707 2023-03-07 19,910,595 129,118 10.50 189,581,239 1,078,158,719 54.15 2023-03-03
708 2023-03-06 19,781,477 -221,520 10.43 189,581,239 1,060,287,167 53.60 2023-03-02
709 2023-03-03 20,002,997 -50,400 10.55 189,581,239 1,089,163,187 54.45 2023-03-01
710 2023-03-02 20,053,397 17,881 10.58 189,581,239 1,030,744,606 51.40 2023-02-28
711 2023-03-01 20,035,516 18,000 10.57 189,581,239 1,022,813,092 51.05 2023-02-27
712 2023-02-28 20,017,516 126,167 10.56 189,581,239 1,026,898,571 51.30 2023-02-24
713 2023-02-27 19,891,349 125,863 10.49 189,581,239 1,031,366,446 51.85 2023-02-23
714 2023-02-24 19,765,486 71,000 10.43 189,581,239 1,032,746,644 52.25 2023-02-22
715 2023-02-23 19,694,486 -328,239 10.39 189,581,239 1,035,929,964 52.60 2023-02-21
716 2023-02-22 20,022,725 -375,797 10.56 189,581,239 1,114,264,646 55.65 2023-02-20
717 2023-02-21 20,398,522 59,455 10.76 189,581,239 1,125,998,414 55.20 2023-02-17
718 2023-02-20 20,339,067 481,090 10.73 189,581,239 1,142,038,612 56.15 2023-02-16
719 2023-02-17 19,857,977 -139,149 10.47 189,581,239 1,140,840,779 57.45 2023-02-15
720 2023-02-16 19,997,126 33,000 10.55 189,581,239 1,191,828,710 59.60 2023-02-14
721 2023-02-15 19,964,126 17,017 10.53 189,581,239 1,208,827,829 60.55 2023-02-13
722 2023-02-14 19,947,109 27,931 10.52 189,581,239 1,192,837,118 59.80 2023-02-10
723 2023-02-13 19,919,178 2,906 10.51 189,581,239 1,259,888,009 63.25 2023-02-09
724 2023-02-10 19,916,272 173,413 10.51 189,581,239 1,254,725,136 63.00 2023-02-08
725 2023-02-09 19,742,859 -359,393 10.41 189,581,239 1,256,632,975 63.65 2023-02-07
726 2023-02-08 20,102,252 56,427 10.60 189,581,239 1,286,544,128 64.00 2023-02-06
727 2023-02-07 20,045,825 -81,624 10.57 189,581,239 1,398,196,294 69.75 2023-02-03
728 2023-02-06 20,127,449 -56,431 10.62 189,581,239 1,406,908,685 69.90 2023-02-02
729 2023-02-03 20,183,880 -114,783 10.65 189,581,239 1,341,218,826 66.45 2023-02-01
730 2023-02-02 20,298,663 -33,516 10.71 189,581,239 1,278,815,769 63.00 2023-01-31
731 2023-02-01 20,332,179 76,000 10.72 189,581,239 1,312,442,154 64.55 2023-01-30
732 2023-01-31 20,256,179 -119,823 10.68 189,581,239 1,395,650,733 68.90 2023-01-27
733 2023-01-30 20,376,002 -3,000 10.75 189,581,239 1,389,643,336 68.20 2023-01-26
734 2023-01-27 20,379,002 57,500 10.75 189,581,239 1,346,033,082 66.05 2023-01-20
735 2023-01-26 20,321,502 -245,500 10.72 189,581,239 1,362,556,709 67.05 2023-01-19
736 2023-01-20 20,567,002 -306,500 10.85 189,581,239 1,332,741,730 64.80 2023-01-18
737 2023-01-19 20,873,502 121,697 11.01 189,581,239 1,363,039,681 65.30 2023-01-17
738 2023-01-18 20,751,805 72,810 10.95 189,581,239 1,453,663,940 70.05 2023-01-16
739 2023-01-17 20,678,995 -135,396 10.91 189,581,239 1,402,035,861 67.80 2023-01-13
740 2023-01-16 20,814,391 130,269 10.98 189,581,239 1,262,392,814 60.65 2023-01-12
741 2023-01-13 20,684,122 -262,930 10.91 189,581,239 1,236,910,496 59.80 2023-01-11
742 2023-01-12 20,947,052 170,650 11.05 189,581,239 1,243,207,536 59.35 2023-01-10
743 2023-01-11 20,776,402 283,338 10.96 189,581,239 1,267,360,522 61.00 2023-01-09
744 2023-01-10 20,493,064 -16,208 10.81 189,581,239 1,180,400,486 57.60 2023-01-06
745 2023-01-09 20,509,272 5,500 10.82 189,581,239 1,206,970,657 58.85 2023-01-05
746 2023-01-06 20,503,772 160,073 10.82 189,581,239 1,264,057,544 61.65 2023-01-04
747 2023-01-05 20,343,699 -151,739 10.73 189,581,239 1,217,570,385 59.85 2023-01-03
748 2023-01-04 20,495,438 -16,683 10.81 189,581,239 1,186,685,860 57.90 2022-12-30
749 2023-01-03 20,512,121 -23,000 10.82 189,581,239 1,197,907,866 58.40 2022-12-29
750 2022-12-30 20,535,121 -105,269 10.83 189,581,239 1,169,475,141 56.95 2022-12-28
751 2022-12-29 20,640,390 30,751 10.89 189,581,239 1,185,790,406 57.45 2022-12-23
752 2022-12-28 20,609,639 114,500 10.87 189,581,239 1,172,688,459 56.90 2022-12-22
753 2022-12-23 20,495,139 -11,016 10.81 189,581,239 1,106,737,506 54.00 2022-12-21
754 2022-12-22 20,506,155 163,288 10.82 189,581,239 1,099,129,908 53.60 2022-12-20
755 2022-12-21 20,342,867 30,405 10.73 189,581,239 1,086,309,098 53.40 2022-12-19
756 2022-12-20 20,312,462 24,500 10.71 189,581,239 1,126,326,018 55.45 2022-12-16
757 2022-12-19 20,287,962 -115,302 10.70 189,581,239 1,148,298,649 56.60 2022-12-15
758 2022-12-16 20,403,264 -250,475 10.76 189,581,239 1,185,429,638 58.10 2022-12-14
759 2022-12-15 20,653,739 -238,199 10.89 189,581,239 1,113,236,532 53.90 2022-12-13
760 2022-12-14 20,891,938 11,000 11.02 189,581,239 1,142,789,009 54.70 2022-12-12
761 2022-12-13 20,880,938 -61,145 11.01 189,581,239 1,153,671,825 55.25 2022-12-09
762 2022-12-12 20,942,083 -243,168 11.05 189,581,239 1,068,046,233 51.00 2022-12-08
763 2022-12-09 21,185,251 -1,027,500 11.17 189,581,239 1,003,121,635 47.35 2022-12-07
764 2022-12-08 22,212,751 -16,501 11.72 189,581,239 1,043,999,297 47.00 2022-12-06
765 2022-12-07 22,229,252 305,207 11.73 189,581,239 1,109,239,675 49.90 2022-12-05
766 2022-12-06 21,924,045 107,154 11.56 189,581,239 1,041,392,138 47.50 2022-12-02
767 2022-12-05 21,816,891 -31,500 11.51 189,581,239 1,046,119,923 47.95 2022-12-01
768 2022-12-02 21,848,391 -124,524 11.52 189,581,239 1,080,402,935 49.45 2022-11-30
769 2022-12-01 21,972,915 -173,771 11.59 189,581,239 1,129,407,831 51.40 2022-11-29
770 2022-11-30 22,146,686 -324,000 11.68 189,581,239 1,096,260,957 49.50 2022-11-28
771 2022-11-29 22,470,686 3,000 11.85 189,581,239 1,097,693,011 48.85 2022-11-25
772 2022-11-28 22,467,686 -17,500 11.85 189,581,239 1,116,643,994 49.70 2022-11-24
773 2022-11-25 22,485,186 77,396 11.86 189,581,239 1,114,140,966 49.55 2022-11-23
774 2022-11-24 22,407,790 -148,785 11.82 189,581,239 1,143,917,680 51.05 2022-11-22
775 2022-11-23 22,556,575 33,508 11.90 189,581,239 1,184,220,188 52.50 2022-11-21
776 2022-11-22 22,523,067 -323,237 11.88 189,581,239 1,227,507,152 54.50 2022-11-18
777 2022-11-21 22,846,304 64,566 12.05 189,581,239 1,250,835,144 54.75 2022-11-17
778 2022-11-18 22,781,738 54,500 12.02 189,581,239 1,250,717,416 54.90 2022-11-16
779 2022-11-17 22,727,238 175,037 11.99 189,581,239 1,198,861,805 52.75 2022-11-15
780 2022-11-16 22,552,201 73,000 11.90 189,581,239 1,190,756,213 52.80 2022-11-14
781 2022-11-15 22,479,201 -7,716 11.86 189,581,239 1,131,827,770 50.35 2022-11-11
782 2022-11-14 22,486,917 -118,137 11.86 189,581,239 1,117,599,775 49.70 2022-11-10
783 2022-11-11 22,605,054 -954,500 11.92 189,581,239 1,127,992,195 49.90 2022-11-09
784 2022-11-10 23,559,554 1,212,975 12.43 189,581,239 1,228,630,741 52.15 2022-11-08
785 2022-11-09 22,346,579 581,821 11.79 189,581,239 1,225,709,858 54.85 2022-11-07
786 2022-11-08 21,764,758 240,423 11.48 189,581,239 1,150,267,460 52.85 2022-11-04
787 2022-11-07 21,524,335 33,500 11.35 189,581,239 1,205,362,760 56.00 2022-11-03
788 2022-11-04 21,490,835 20,000 11.34 189,581,239 1,162,654,174 54.10 2022-11-02
789 2022-11-03 21,470,835 -237,466 11.33 189,581,239 1,060,659,249 49.40 2022-11-01
790 2022-11-02 21,708,301 2,962 11.45 189,581,239 1,072,390,069 49.40 2022-10-31
791 2022-11-01 21,705,339 -411,358 11.45 189,581,239 1,003,871,929 46.25 2022-10-28
792 2022-10-31 22,116,697 -528,663 11.67 189,581,239 1,105,834,850 50.00 2022-10-27
793 2022-10-28 22,645,360 150,651 11.94 189,581,239 1,113,019,444 49.15 2022-10-26
794 2022-10-27 22,494,709 7,538 11.87 189,581,239 1,022,384,524 45.45 2022-10-25
795 2022-10-26 22,487,171 -288,699 11.86 189,581,239 986,062,448 43.85 2022-10-24
796 2022-10-25 22,775,870 393,355 12.01 189,581,239 1,062,494,336 46.65 2022-10-21
797 2022-10-24 22,382,515 -439,000 11.81 189,581,239 984,830,660 44.00 2022-10-20
798 2022-10-21 22,821,515 51,000 12.04 189,581,239 989,312,675 43.35 2022-10-19
799 2022-10-20 22,770,515 -99,453 12.01 189,581,239 1,042,889,587 45.80 2022-10-18
800 2022-10-19 22,869,968 33,032 12.06 189,581,239 879,350,270 38.45 2022-10-17
801 2022-10-18 22,836,936 53,650 12.05 189,581,239 874,654,649 38.30 2022-10-14
802 2022-10-17 22,783,286 -210,500 12.02 189,581,239 758,683,424 33.30 2022-10-13
803 2022-10-14 22,993,786 -41,017 12.13 189,581,239 722,004,880 31.40 2022-10-12
804 2022-10-13 23,034,803 -20,500 12.15 189,581,239 788,942,003 34.25 2022-10-11
805 2022-10-12 23,055,303 256,000 12.16 189,581,239 829,990,908 36.00 2022-10-10
806 2022-10-11 22,799,303 117,500 12.03 189,581,239 875,493,235 38.40 2022-10-07
807 2022-10-10 22,681,803 169,000 11.96 189,581,239 882,322,137 38.90 2022-10-06
808 2022-10-07 22,512,803 28,500 11.88 189,581,239 887,004,438 39.40 2022-10-05
809 2022-10-06 22,484,303 -98,000 11.86 189,581,239 804,938,047 35.80 2022-10-03
810 2022-10-05 22,582,303 57,591 11.91 189,581,239 859,256,629 38.05 2022-09-30
811 2022-10-03 22,524,712 -186,855 11.88 189,581,239 858,191,527 38.10 2022-09-29
812 2022-09-30 22,711,567 -18,000 11.98 189,581,239 859,632,811 37.85 2022-09-28
813 2022-09-29 22,729,567 23,000 11.99 189,581,239 908,046,202 39.95 2022-09-27
814 2022-09-28 22,706,567 -47,500 11.98 189,581,239 848,090,277 37.35 2022-09-26
815 2022-09-27 22,754,067 -2,921 12.00 189,581,239 771,362,871 33.90 2022-09-23
816 2022-09-26 22,756,988 -115,000 12.00 189,581,239 877,281,887 38.55 2022-09-22
817 2022-09-23 22,871,988 2,000 12.06 189,581,239 882,858,737 38.60 2022-09-21
818 2022-09-22 22,869,988 30,500 12.06 189,581,239 930,808,512 40.70 2022-09-20
819 2022-09-21 22,839,488 2,500 12.05 189,581,239 856,480,800 37.50 2022-09-19
820 2022-09-20 22,836,988 88,699 12.05 189,581,239 916,905,068 40.15 2022-09-16
821 2022-09-19 22,748,289 126,301 12.00 189,581,239 945,191,408 41.55 2022-09-15
822 2022-09-16 22,621,988 234,473 11.93 189,581,239 943,336,900 41.70 2022-09-14
823 2022-09-15 22,387,515 40,085 11.81 189,581,239 921,246,242 41.15 2022-09-13
824 2022-09-14 22,347,430 -11,000 11.79 189,581,239 916,244,630 41.00 2022-09-09
825 2022-09-13 22,358,430 -29,127 11.79 189,581,239 868,625,006 38.85 2022-09-08
826 2022-09-09 22,387,557 53,500 11.81 189,581,239 857,443,433 38.30 2022-09-07
827 2022-09-08 22,334,057 -71,000 11.78 189,581,239 893,362,280 40.00 2022-09-06
828 2022-09-07 22,405,057 -106,801 11.82 189,581,239 891,721,269 39.80 2022-09-05
829 2022-09-06 22,511,858 500 11.87 189,581,239 927,488,550 41.20 2022-09-02
830 2022-09-05 22,511,358 112,000 11.87 189,581,239 1,019,764,517 45.30 2022-09-01
831 2022-09-02 22,399,358 -47,740 11.82 189,581,239 1,005,731,174 44.90 2022-08-31
832 2022-09-01 22,447,098 -98,918 11.84 189,581,239 965,225,214 43.00 2022-08-30
833 2022-08-31 22,546,016 -254,854 11.89 189,581,239 980,751,696 43.50 2022-08-29
834 2022-08-30 22,800,870 -168,500 12.03 189,581,239 1,053,400,194 46.20 2022-08-26
835 2022-08-29 22,969,370 133,869 12.12 189,581,239 1,030,176,245 44.85 2022-08-25
836 2022-08-26 22,835,501 -178,808 12.05 189,581,239 994,486,069 43.55 2022-08-24
837 2022-08-25 23,014,309 -249,200 12.14 189,581,239 1,039,096,051 45.15 2022-08-23
838 2022-08-24 23,263,509 -122,475 12.27 189,581,239 1,102,690,327 47.40 2022-08-22
839 2022-08-23 23,385,984 -44,000 12.34 189,581,239 1,159,944,806 49.60 2022-08-19
840 2022-08-22 23,429,984 -354,025 12.36 189,581,239 1,171,499,200 50.00 2022-08-18
841 2022-08-19 23,784,009 -224,800 12.55 189,581,239 1,216,552,060 51.15 2022-08-17
842 2022-08-18 24,008,809 -493,500 12.66 189,581,239 1,241,255,425 51.70 2022-08-16
843 2022-08-17 24,502,309 -117,146 12.92 189,581,239 1,266,769,375 51.70 2022-08-15
844 2022-08-16 24,619,455 168,851 12.99 189,581,239 1,299,907,224 52.80 2022-08-12
845 2022-08-15 24,450,604 44,500 12.90 189,581,239 1,325,222,737 54.20 2022-08-11
846 2022-08-12 24,406,104 3,169,000 12.87 189,581,239 1,255,694,051 51.45 2022-08-10
847 2022-08-11 21,237,104 798,349 11.20 189,581,239 1,146,803,616 54.00 2022-08-09
848 2022-08-10 20,438,755 371,984 10.78 189,581,239 1,107,780,521 54.20 2022-08-08
849 2022-08-09 20,066,771 335,275 10.58 189,581,239 1,073,572,249 53.50 2022-08-05
850 2022-08-08 19,731,496 -161,903 10.41 189,581,239 989,534,524 50.15 2022-08-04
851 2022-08-05 19,893,399 -138,614 10.49 189,581,239 889,234,935 44.70 2022-08-03
852 2022-08-04 20,032,013 78,959 10.57 189,581,239 888,419,777 44.35 2022-08-02
853 2022-08-03 19,953,054 187,850 10.52 189,581,239 895,892,125 44.90 2022-08-01
854 2022-08-02 19,765,204 193,561 10.43 189,581,239 887,457,660 44.90 2022-07-29
855 2022-08-01 19,571,643 227,500 10.32 189,581,239 918,888,639 46.95 2022-07-28
856 2022-07-29 19,344,143 -5,500 10.20 189,581,239 872,420,849 45.10 2022-07-27
857 2022-07-28 19,349,643 57,523 10.21 189,581,239 921,043,007 47.60 2022-07-26
858 2022-07-27 19,292,120 76,000 10.18 189,581,239 897,083,580 46.50 2022-07-25
859 2022-07-26 19,216,120 88,500 10.14 189,581,239 915,648,118 47.65 2022-07-22
860 2022-07-25 19,127,620 43,920 10.09 189,581,239 927,689,570 48.50 2022-07-21
861 2022-07-22 19,083,700 173,778 10.07 189,581,239 935,101,300 49.00 2022-07-20
862 2022-07-21 18,909,922 -10,178 9.97 189,581,239 848,110,002 44.85 2022-07-19
863 2022-07-20 18,920,100 209,000 9.98 189,581,239 871,270,605 46.05 2022-07-18
864 2022-07-19 18,711,100 65,460 9.87 189,581,239 837,321,725 44.75 2022-07-15
865 2022-07-18 18,645,640 38,101 9.84 189,581,239 879,141,926 47.15 2022-07-14
866 2022-07-15 18,607,539 -122,365 9.82 189,581,239 814,079,831 43.75 2022-07-13
867 2022-07-14 18,729,904 -54,860 9.88 189,581,239 831,607,738 44.40 2022-07-12
868 2022-07-13 18,784,764 80,650 9.91 189,581,239 872,552,288 46.45 2022-07-11
869 2022-07-12 18,704,114 185,366 9.87 189,581,239 928,659,260 49.65 2022-07-08
870 2022-07-11 18,518,748 125,634 9.77 189,581,239 944,456,148 51.00 2022-07-07
871 2022-07-08 18,393,114 553,851 9.70 189,581,239 935,289,847 50.85 2022-07-06
872 2022-07-07 17,839,263 248,457 9.41 189,581,239 896,422,966 50.25 2022-07-05
873 2022-07-06 17,590,806 -83,500 9.28 189,581,239 891,853,864 50.70 2022-07-04
874 2022-07-05 17,674,306 37,031 9.32 189,581,239 776,785,749 43.95 2022-06-30
875 2022-07-04 17,637,275 108,500 9.30 189,581,239 731,946,913 41.50 2022-06-29
876 2022-06-30 17,528,775 -3,607 9.25 189,581,239 787,918,436 44.95 2022-06-28
877 2022-06-29 17,532,382 -445,105 9.25 189,581,239 767,918,332 43.80 2022-06-27
878 2022-06-28 17,977,487 -158,000 9.48 189,581,239 799,099,297 44.45 2022-06-24
879 2022-06-27 18,135,487 73,500 9.57 189,581,239 730,860,126 40.30 2022-06-23
880 2022-06-24 18,061,987 119,565 9.53 189,581,239 675,518,314 37.40 2022-06-22
881 2022-06-23 17,942,422 -440,174 9.46 189,581,239 683,606,278 38.10 2022-06-21
882 2022-06-22 18,382,596 -107,000 9.70 189,581,239 643,390,860 35.00 2022-06-20
883 2022-06-21 18,489,596 -70,362 9.75 189,581,239 629,570,744 34.05 2022-06-17
884 2022-06-20 18,559,958 -345,100 9.79 189,581,239 608,766,622 32.80 2022-06-16
885 2022-06-17 18,905,058 -191,960 9.97 189,581,239 628,593,179 33.25 2022-06-15
886 2022-06-16 19,097,018 -92,500 10.07 189,581,239 619,698,234 32.45 2022-06-14
887 2022-06-15 19,189,518 22,526 10.12 189,581,239 614,064,576 32.00 2022-06-13
888 2022-06-14 19,166,992 78,910 10.11 189,581,239 675,636,468 35.25 2022-06-10
889 2022-06-13 19,088,082 333,000 10.07 189,581,239 683,353,336 35.80 2022-06-09
890 2022-06-10 18,755,082 126,000 9.89 189,581,239 675,182,952 36.00 2022-06-08
891 2022-06-09 18,629,082 -7,474 9.83 189,581,239 596,130,624 32.00 2022-06-07
892 2022-06-08 18,636,556 -31,000 9.83 189,581,239 594,506,136 31.90 2022-06-06
893 2022-06-07 18,667,556 10,000 9.85 189,581,239 553,493,035 29.65 2022-06-02
894 2022-06-06 18,657,556 -6,500 9.84 189,581,239 563,458,191 30.20 2022-06-01
895 2022-06-02 18,664,056 22,500 9.84 189,581,239 558,055,274 29.90 2022-05-31
896 2022-06-01 18,641,556 289,500 9.83 189,581,239 529,420,190 28.40 2022-05-30
897 2022-05-31 18,352,056 46,751 9.68 189,581,239 491,835,101 26.80 2022-05-27
898 2022-05-30 18,305,305 157,500 9.66 189,581,239 492,412,705 26.90 2022-05-26
899 2022-05-27 18,147,805 188,745 9.57 189,581,239 489,083,345 26.95 2022-05-25
900 2022-05-26 17,959,060 76,500 9.47 189,581,239 497,465,962 27.70 2022-05-24
901 2022-05-25 17,882,560 111,513 9.43 189,581,239 532,006,160 29.75 2022-05-23
902 2022-05-24 17,771,047 362,300 9.37 189,581,239 550,902,457 31.00 2022-05-20
903 2022-05-23 17,408,747 -17,500 9.18 189,581,239 481,351,855 27.65 2022-05-19
904 2022-05-20 17,426,247 -78,000 9.19 189,581,239 487,934,916 28.00 2022-05-18
905 2022-05-19 17,504,247 7,500 9.23 189,581,239 496,245,402 28.35 2022-05-17
906 2022-05-18 17,496,747 18,000 9.23 189,581,239 469,787,657 26.85 2022-05-16
907 2022-05-17 17,478,747 -424,513 9.22 189,581,239 461,438,921 26.40 2022-05-13
908 2022-05-16 17,903,260 -522,774 9.44 189,581,239 466,379,923 26.05 2022-05-12
909 2022-05-13 18,426,034 -3,728 9.72 189,581,239 513,165,047 27.85 2022-05-11
910 2022-05-12 18,429,762 -214,730 9.72 189,581,239 479,173,812 26.00 2022-05-10
911 2022-05-11 18,644,492 -65,508 9.83 189,581,239 500,604,610 26.85 2022-05-06
912 2022-05-10 18,710,000 -115,500 9.87 189,581,239 518,267,000 27.70 2022-05-05
913 2022-05-06 18,825,500 -16,500 9.93 189,581,239 523,348,900 27.80 2022-05-04
914 2022-05-05 18,842,000 25,367 9.94 189,581,239 573,738,900 30.45 2022-05-03
915 2022-05-04 18,816,633 -46,000 9.93 189,581,239 636,002,195 33.80 2022-04-29
916 2022-05-03 18,862,633 96,363 9.95 189,581,239 580,025,965 30.75 2022-04-28
917 2022-04-29 18,766,270 458,004 9.90 189,581,239 529,208,814 28.20 2022-04-27
918 2022-04-28 18,308,266 66,500 9.66 189,581,239 544,670,914 29.75 2022-04-26
919 2022-04-27 18,241,766 -26,000 9.62 189,581,239 525,362,861 28.80 2022-04-25
920 2022-04-26 18,267,766 7,749 9.64 189,581,239 601,009,501 32.90 2022-04-22
921 2022-04-25 18,260,017 37,000 9.63 189,581,239 609,884,568 33.40 2022-04-21
922 2022-04-22 18,223,017 -35,084 9.61 189,581,239 620,493,729 34.05 2022-04-20
923 2022-04-21 18,258,101 26,000 9.63 189,581,239 611,646,384 33.50 2022-04-19
924 2022-04-20 18,232,101 80,000 9.62 189,581,239 682,792,182 37.45 2022-04-14
925 2022-04-19 18,152,101 185,000 9.57 189,581,239 660,736,476 36.40 2022-04-13
926 2022-04-14 17,967,101 202,000 9.48 189,581,239 732,159,366 40.75 2022-04-12
927 2022-04-13 17,765,101 -184,450 9.37 189,581,239 727,480,886 40.95 2022-04-11
928 2022-04-12 17,949,551 132,748 9.47 189,581,239 828,371,779 46.15 2022-04-08
929 2022-04-11 17,816,803 95,850 9.40 189,581,239 817,791,258 45.90 2022-04-07
930 2022-04-08 17,720,953 28,672 9.35 189,581,239 874,529,031 49.35 2022-04-06
931 2022-04-07 17,692,281 -545,678 9.33 189,581,239 844,806,418 47.75 2022-04-04
932 2022-04-06 18,237,959 -221,362 9.62 189,581,239 796,998,808 43.70 2022-04-01
933 2022-04-04 18,459,321 222,500 9.74 189,581,239 858,358,427 46.50 2022-03-31
934 2022-04-01 18,236,821 -1,280,910 9.62 189,581,239 921,871,302 50.55 2022-03-30
935 2022-03-31 19,517,731 -217,223 10.30 189,581,239 943,682,294 48.35 2022-03-29
936 2022-03-30 19,734,954 -489,880 10.41 189,581,239 954,185,026 48.35 2022-03-28
937 2022-03-29 20,224,834 -18,344 10.67 189,581,239 1,064,837,510 52.65 2022-03-25
938 2022-03-28 20,243,178 -950,779 10.68 189,581,239 1,139,690,921 56.30 2022-03-24
939 2022-03-25 21,193,957 -288,320 11.18 189,581,239 1,158,249,750 54.65 2022-03-23
940 2022-03-24 21,482,277 -1,471,000 11.33 189,581,239 1,084,854,989 50.50 2022-03-22
941 2022-03-23 22,953,277 -160,612 12.11 189,581,239 1,186,684,421 51.70 2022-03-21
942 2022-03-22 23,113,889 164,547 12.19 189,581,239 1,281,665,145 55.45 2022-03-18
943 2022-03-21 22,949,342 -542,000 12.11 189,581,239 1,329,914,369 57.95 2022-03-17
944 2022-03-18 23,491,342 -801,475 12.39 189,581,239 1,172,217,966 49.90 2022-03-16
945 2022-03-17 24,292,817 -182,000 12.81 189,581,239 986,288,370 40.60 2022-03-15
946 2022-03-16 24,474,817 -56,100 12.91 189,581,239 1,138,078,991 46.50 2022-03-14
947 2022-03-15 24,530,917 3,903 12.94 189,581,239 1,318,536,789 53.75 2022-03-11
948 2022-03-14 24,527,014 11,500 12.94 189,581,239 1,345,306,718 54.85 2022-03-10
949 2022-03-11 24,515,514 -317,174 12.93 189,581,239 1,245,388,111 50.80 2022-03-09
950 2022-03-10 24,832,688 55,000 13.10 189,581,239 1,312,407,561 52.85 2022-03-08
951 2022-03-09 24,777,688 19,500 13.07 189,581,239 1,376,400,568 55.55 2022-03-07
952 2022-03-08 24,758,188 28,500 13.06 189,581,239 1,485,491,280 60.00 2022-03-04
953 2022-03-07 24,729,688 5,082 13.04 189,581,239 1,562,916,282 63.20 2022-03-03
954 2022-03-04 24,724,606 11,500 13.04 189,581,239 1,576,193,633 63.75 2022-03-02
955 2022-03-03 24,713,106 -32,918 13.04 189,581,239 1,679,255,553 67.95 2022-03-01
956 2022-03-02 24,746,024 58,000 13.05 189,581,239 1,664,170,114 67.25 2022-02-28
957 2022-03-01 24,688,024 -16,814 13.02 189,581,239 1,555,345,512 63.00 2022-02-25
958 2022-02-28 24,704,838 15,500 13.03 189,581,239 1,361,236,574 55.10 2022-02-24
959 2022-02-25 24,689,338 -98,532 13.02 189,581,239 1,394,947,597 56.50 2022-02-23
960 2022-02-24 24,787,870 -129,920 13.08 189,581,239 1,311,278,323 52.90 2022-02-22
961 2022-02-23 24,917,790 -69,450 13.14 189,581,239 1,395,396,240 56.00 2022-02-21
962 2022-02-22 24,987,240 119,500 13.18 189,581,239 1,338,066,702 53.55 2022-02-18
963 2022-02-21 24,867,740 154,802 13.12 189,581,239 1,418,704,567 57.05 2022-02-17
964 2022-02-18 24,712,938 17,500 13.04 189,581,239 1,343,148,180 54.35 2022-02-16
965 2022-02-17 24,695,438 -225,957 13.03 189,581,239 1,284,162,776 52.00 2022-02-15
966 2022-02-16 24,921,395 67,575 13.15 189,581,239 1,211,179,797 48.60 2022-02-14
967 2022-02-15 24,853,820 -110,575 13.11 189,581,239 1,226,536,017 49.35 2022-02-11
968 2022-02-14 24,964,395 -81,500 13.17 189,581,239 1,320,616,496 52.90 2022-02-10
969 2022-02-11 25,045,895 -390,200 13.21 189,581,239 1,219,735,087 48.70 2022-02-09
970 2022-02-10 25,436,095 -128,000 13.42 189,581,239 1,287,066,407 50.60 2022-02-08
971 2022-02-09 25,564,095 -394,500 13.48 189,581,239 1,361,288,059 53.25 2022-02-07
972 2022-02-08 25,958,595 -153,000 13.69 189,581,239 1,310,909,048 50.50 2022-02-04
973 2022-02-07 26,111,595 -43,627 13.77 189,581,239 1,255,967,720 48.10 2022-01-28
974 2022-02-04 26,155,222 -460,000 13.80 189,581,239 1,305,145,578 49.90 2022-01-27
975 2022-01-28 26,615,222 -70,890 14.04 189,581,239 1,372,014,694 51.55 2022-01-26
976 2022-01-27 26,686,112 31,785 14.08 189,581,239 1,423,704,075 53.35 2022-01-25
977 2022-01-26 26,654,327 477,050 14.06 189,581,239 1,492,642,312 56.00 2022-01-24
978 2022-01-25 26,177,277 106,500 13.81 189,581,239 1,613,829,127 61.65 2022-01-21
979 2022-01-24 26,070,777 -130,002 13.75 189,581,239 1,667,226,189 63.95 2022-01-20
980 2022-01-21 26,200,779 -224,299 13.82 189,581,239 1,671,609,700 63.80 2022-01-19
981 2022-01-20 26,425,078 66,818 13.94 189,581,239 1,728,200,101 65.40 2022-01-18
982 2022-01-19 26,358,260 74,255 13.90 189,581,239 1,773,910,898 67.30 2022-01-17
983 2022-01-18 26,284,005 -24,000 13.86 189,581,239 1,829,366,748 69.60 2022-01-14
984 2022-01-17 26,308,005 -35,249 13.88 189,581,239 1,962,577,173 74.60 2022-01-13
985 2022-01-14 26,343,254 -4,300 13.90 189,581,239 1,994,184,328 75.70 2022-01-12
986 2022-01-13 26,347,554 -508,000 13.90 189,581,239 1,823,250,737 69.20 2022-01-11
987 2022-01-12 26,855,554 -94,500 14.17 189,581,239 1,853,033,226 69.00 2022-01-10
988 2022-01-11 26,950,054 523,000 14.22 189,581,239 1,692,463,391 62.80 2022-01-07
989 2022-01-10 26,427,054 301,920 13.94 189,581,239 1,659,618,991 62.80 2022-01-06
990 2022-01-07 26,125,134 486,149 13.78 189,581,239 1,608,001,998 61.55 2022-01-05
991 2022-01-06 25,638,985 732,902 13.52 189,581,239 1,652,432,583 64.45 2022-01-04
992 2022-01-05 24,906,083 -64,500 13.14 189,581,239 1,677,424,690 67.35 2022-01-03
993 2022-01-04 24,970,583 6,500 13.17 189,581,239 1,810,367,268 72.50 2021-12-30
994 2022-01-03 24,964,083 -148,500 13.17 189,581,239 1,776,194,505 71.15 2021-12-29
995 2021-12-30 25,112,583 -125,440 13.25 189,581,239 1,804,339,089 71.85 2021-12-28
996 2021-12-29 25,238,023 -362,197 13.31 189,581,239 1,858,780,394 73.65 2021-12-23
997 2021-12-28 25,600,220 310,010 13.50 189,581,239 1,980,177,017 77.35 2021-12-22
998 2021-12-23 25,290,210 -101,646 13.34 189,581,239 2,018,158,758 79.80 2021-12-21
999 2021-12-22 25,391,856 -776,017 13.39 189,581,239 2,005,956,624 79.00 2021-12-20
1000 2021-12-21 26,167,873 94,224 13.80 189,581,239 2,102,588,596 80.35 2021-12-17
1001 2021-12-20 26,073,649 -110,753 13.75 189,581,239 2,100,232,427 80.55 2021-12-16
1002 2021-12-17 26,184,402 541,255 13.81 189,581,239 2,009,652,854 76.75 2021-12-15
1003 2021-12-16 25,643,147 -16,040 13.53 189,581,239 2,380,966,199 92.85 2021-12-14
1004 2021-12-15 25,659,187 94,000 13.53 189,581,239 2,424,793,172 94.50 2021-12-13
1005 2021-12-14 25,565,187 55,649 13.49 189,581,239 2,440,197,099 95.45 2021-12-10
1006 2021-12-13 25,509,538 -3,000 13.46 189,581,239 2,474,425,186 97.00 2021-12-09
1007 2021-12-10 25,512,538 -54,000 13.46 189,581,239 2,390,524,811 93.70 2021-12-08
1008 2021-12-09 25,566,538 -289,451 13.49 189,581,239 2,372,574,726 92.80 2021-12-07
1009 2021-12-08 25,855,989 128,500 13.64 189,581,239 2,347,723,801 90.80 2021-12-06
1010 2021-12-07 25,727,489 34,000 13.57 189,581,239 2,571,462,526 99.95 2021-12-03
1011 2021-12-06 25,693,489 109,749 13.55 189,581,239 2,569,348,900 100.0 2021-12-02
1012 2021-12-03 25,583,740 362,756 13.49 189,581,239 2,647,917,090 103.5 2021-12-01
1013 2021-12-02 25,220,984 107,134 13.30 189,581,239 2,668,380,107 105.8 2021-11-30
1014 2021-12-01 25,113,850 26,880 13.25 189,581,239 2,672,113,640 106.4 2021-11-29
1015 2021-11-30 25,086,970 -118,704 13.23 189,581,239 2,636,640,547 105.1 2021-11-26
1016 2021-11-29 25,205,674 1,863,937 13.30 189,581,239 2,747,418,466 109.0 2021-11-25
1017 2021-11-26 23,341,737 4,500 12.31 189,581,239 2,511,570,901 107.6 2021-11-24
1018 2021-11-25 23,337,237 3,500 12.31 189,581,239 2,469,079,675 105.8 2021-11-23
1019 2021-11-24 23,333,737 137,500 12.31 189,581,239 2,550,377,454 109.3 2021-11-22
1020 2021-11-23 23,196,237 -6,000 12.24 189,581,239 2,521,430,962 108.7 2021-11-19
1021 2021-11-22 23,202,237 10,000 12.24 189,581,239 2,459,437,122 106.0 2021-11-18
1022 2021-11-19 23,192,237 129,000 12.23 189,581,239 2,481,569,359 107.0 2021-11-17
1023 2021-11-18 23,063,237 118,050 12.17 189,581,239 2,428,558,856 105.3 2021-11-16
1024 2021-11-17 22,945,187 32,500 12.10 189,581,239 2,347,292,630 102.3 2021-11-15
1025 2021-11-16 22,912,687 1,110 12.09 189,581,239 2,291,268,700 100.0 2021-11-12
1026 2021-11-15 22,911,577 -129,000 12.09 189,581,239 2,267,100,544 98.95 2021-11-11
1027 2021-11-12 23,040,577 -388,058 12.15 189,581,239 2,291,385,383 99.45 2021-11-10
1028 2021-11-11 23,428,635 -387,874 12.36 189,581,239 2,204,634,554 94.10 2021-11-09
1029 2021-11-10 23,816,509 -290,500 12.56 189,581,239 2,217,316,988 93.10 2021-11-08
1030 2021-11-09 24,107,009 -243,100 12.72 189,581,239 2,232,309,033 92.60 2021-11-05
1031 2021-11-08 24,350,109 -240,569 12.84 189,581,239 2,215,859,919 91.00 2021-11-04
1032 2021-11-05 24,590,678 65,000 12.97 189,581,239 2,141,848,054 87.10 2021-11-03
1033 2021-11-04 24,525,678 -57,324 12.94 189,581,239 2,196,274,465 89.55 2021-11-02
1034 2021-11-03 24,583,002 12,000 12.97 189,581,239 2,323,093,689 94.50 2021-11-01
1035 2021-11-02 24,571,002 -29,400 12.96 189,581,239 2,380,930,094 96.90 2021-10-29
1036 2021-11-01 24,600,402 -12,626 12.98 189,581,239 2,345,648,331 95.35 2021-10-28
1037 2021-10-29 24,613,028 510,200 12.98 189,581,239 2,409,615,441 97.90 2021-10-27
1038 2021-10-28 24,102,828 -60,955 12.71 189,581,239 2,441,616,476 101.3 2021-10-26
1039 2021-10-27 24,163,783 -490,029 12.75 189,581,239 2,467,122,244 102.1 2021-10-25
1040 2021-10-26 24,653,812 -6,553 13.00 189,581,239 2,522,084,968 102.3 2021-10-22
1041 2021-10-25 24,660,365 26,711 13.01 189,581,239 2,542,483,632 103.1 2021-10-21
1042 2021-10-22 24,633,654 7,787 12.99 189,581,239 2,561,900,016 104.0 2021-10-20
1043 2021-10-21 24,625,867 -5,142 12.99 189,581,239 2,516,763,607 102.2 2021-10-19
1044 2021-10-20 24,631,009 -17,144 12.99 189,581,239 2,507,436,716 101.8 2021-10-18
1045 2021-10-19 24,648,153 87,727 13.00 189,581,239 2,514,111,606 102.0 2021-10-15
1046 2021-10-18 24,560,426 258,230 12.96 189,581,239 2,465,866,770 100.4 2021-10-12
1047 2021-10-15 24,302,196 -398,553 12.82 189,581,239 2,454,521,796 101.0 2021-10-11
1048 2021-10-12 24,700,749 -38,447 13.03 189,581,239 2,399,677,765 97.15 2021-10-08
1049 2021-10-11 24,739,196 -178,978 13.05 189,581,239 2,498,658,796 101.0 2021-10-07
1050 2021-10-08 24,918,174 -28,981 13.14 189,581,239 2,407,095,608 96.60 2021-10-06
1051 2021-10-07 24,947,155 -19,500 13.16 189,581,239 2,456,047,410 98.45 2021-10-05
1052 2021-10-06 24,966,655 -12,998 13.17 189,581,239 2,484,182,173 99.50 2021-10-04
1053 2021-10-05 24,979,653 3,000 13.18 189,581,239 2,462,993,786 98.60 2021-09-30
1054 2021-10-04 24,976,653 -1,273,022 13.17 189,581,239 2,417,740,010 96.80 2021-09-29
1055 2021-09-30 26,249,675 -124,000 13.85 189,581,239 2,623,655,016 99.95 2021-09-28
1056 2021-09-29 26,373,675 -163,000 13.91 189,581,239 2,645,279,603 100.3 2021-09-27
1057 2021-09-28 26,536,675 -216,500 14.00 189,581,239 2,701,433,515 101.8 2021-09-24
1058 2021-09-27 26,753,175 -63,239 14.11 189,581,239 2,742,200,438 102.5 2021-09-23
1059 2021-09-24 26,816,414 -13,000 14.15 189,581,239 2,751,364,076 102.6 2021-09-21
1060 2021-09-23 26,829,414 -20,500 14.15 189,581,239 2,750,014,935 102.5 2021-09-20
1061 2021-09-21 26,849,914 304,530 14.16 189,581,239 2,757,486,168 102.7 2021-09-17
1062 2021-09-20 26,545,384 1,397,000 14.00 189,581,239 2,569,593,171 96.80 2021-09-16
1063 2021-09-17 25,148,384 355,676 13.27 189,581,239 2,484,660,339 98.80 2021-09-15
1064 2021-09-16 24,792,708 22,076 13.08 189,581,239 2,536,294,028 102.3 2021-09-14
1065 2021-09-15 24,770,632 88,300 13.07 189,581,239 2,534,035,654 102.3 2021-09-13
1066 2021-09-14 24,682,332 13,374 13.02 189,581,239 2,596,581,326 105.2 2021-09-10
1067 2021-09-13 24,668,958 25,205 13.01 189,581,239 2,614,909,548 106.0 2021-09-09
1068 2021-09-10 24,643,753 -350,000 13.00 189,581,239 2,627,024,070 106.6 2021-09-08
1069 2021-09-09 24,993,753 17,000 13.18 189,581,239 2,734,316,578 109.4 2021-09-07
1070 2021-09-08 24,976,753 -24,500 13.17 189,581,239 2,784,907,960 111.5 2021-09-06
1071 2021-09-07 25,001,253 2,333 13.19 189,581,239 2,572,628,934 102.9 2021-09-03
1072 2021-09-06 24,998,920 -461,333 13.19 189,581,239 2,562,389,300 102.5 2021-09-02
1073 2021-09-03 25,460,253 95,500 13.43 189,581,239 2,609,675,933 102.5 2021-09-01
1074 2021-09-02 25,364,753 -24,659 13.38 189,581,239 2,549,157,677 100.5 2021-08-31
1075 2021-09-01 25,389,412 22,000 13.39 189,581,239 2,537,671,729 99.95 2021-08-30
1076 2021-08-31 25,367,412 160,000 13.38 189,581,239 2,521,520,753 99.40 2021-08-27
1077 2021-08-30 25,207,412 171,127 13.30 189,581,239 2,631,653,813 104.4 2021-08-26
1078 2021-08-27 25,036,285 74,507 13.21 189,581,239 2,636,320,811 105.3 2021-08-25
1079 2021-08-26 24,961,778 -262 13.17 189,581,239 2,613,498,157 104.7 2021-08-24
1080 2021-08-25 24,962,040 -141,000 13.17 189,581,239 2,446,279,920 98.00 2021-08-23
1081 2021-08-24 25,103,040 -472,110 13.24 189,581,239 2,384,788,800 95.00 2021-08-20
1082 2021-08-23 25,575,150 856,967 13.49 189,581,239 2,618,895,360 102.4 2021-08-19
1083 2021-08-20 24,718,183 5,647 13.04 189,581,239 2,607,768,307 105.5 2021-08-18
1084 2021-08-19 24,712,536 -12,000 13.04 189,581,239 2,636,827,591 106.7 2021-08-17
1085 2021-08-18 24,724,536 -37,756 13.04 189,581,239 2,583,714,012 104.5 2021-08-16
1086 2021-08-17 24,762,292 -298,015 13.06 189,581,239 2,674,327,536 108.0 2021-08-13
1087 2021-08-16 25,060,307 45,000 13.22 189,581,239 2,806,754,384 112.0 2021-08-12
1088 2021-08-13 25,015,307 -385,412 13.20 189,581,239 3,041,861,331 121.6 2021-08-11
1089 2021-08-12 25,400,719 -827,188 13.40 189,581,239 3,037,925,992 119.6 2021-08-10
1090 2021-08-11 26,227,907 -12,731 13.83 189,581,239 2,563,777,909 97.75 2021-08-09
1091 2021-08-10 26,240,638 136,000 13.84 189,581,239 2,524,349,376 96.20 2021-08-06
1092 2021-08-09 26,104,638 114,731 13.77 189,581,239 2,583,053,930 98.95 2021-08-05
1093 2021-08-06 25,989,907 57,500 13.71 189,581,239 2,624,980,607 101.0 2021-08-04
1094 2021-08-05 25,932,407 64,892 13.68 189,581,239 2,584,164,358 99.65 2021-08-03
1095 2021-08-04 25,867,515 213,500 13.64 189,581,239 2,581,577,997 99.80 2021-08-02
1096 2021-08-03 25,654,015 -41,240 13.53 189,581,239 2,546,160,989 99.25 2021-07-30
1097 2021-08-02 25,695,255 25,300 13.55 189,581,239 2,605,498,857 101.4 2021-07-29
1098 2021-07-30 25,669,955 48,676 13.54 189,581,239 2,312,862,946 90.10 2021-07-28
1099 2021-07-29 25,621,279 -27,500 13.51 189,581,239 2,095,820,622 81.80 2021-07-27
1100 2021-07-28 25,648,779 -162 13.53 189,581,239 2,281,458,892 88.95 2021-07-26
1101 2021-07-27 25,648,941 -739,913 13.53 189,581,239 2,450,756,313 95.55 2021-07-23
1102 2021-07-26 26,388,854 -1,024,643 13.92 189,581,239 2,603,260,447 98.65 2021-07-22
1103 2021-07-23 27,413,497 -222,087 14.46 189,581,239 2,739,979,025 99.95 2021-07-21
1104 2021-07-22 27,635,584 -49,000 14.58 189,581,239 2,890,682,086 104.6 2021-07-20
1105 2021-07-21 27,684,584 7,600 14.60 189,581,239 2,942,871,279 106.3 2021-07-19
1106 2021-07-20 27,676,984 204,000 14.60 189,581,239 2,964,204,986 107.1 2021-07-16
1107 2021-07-19 27,472,984 -810,988 14.49 189,581,239 3,022,028,240 110.0 2021-07-15
1108 2021-07-16 28,283,972 -77,500 14.92 189,581,239 3,082,952,948 109.0 2021-07-14
1109 2021-07-15 28,361,472 -85,000 14.96 189,581,239 2,972,282,266 104.8 2021-07-13
1110 2021-07-14 28,446,472 -173,500 15.00 189,581,239 3,043,772,504 107.0 2021-07-12
1111 2021-07-13 28,619,972 -189,218 15.10 189,581,239 2,919,237,144 102.0 2021-07-09
1112 2021-07-12 28,809,190 -158,500 15.20 189,581,239 3,065,297,816 106.4 2021-07-08
1113 2021-07-09 28,967,690 -204,218 15.28 189,581,239 3,192,239,438 110.2 2021-07-07
1114 2021-07-08 29,171,908 5,417 15.39 189,581,239 3,311,011,558 113.5 2021-07-06
1115 2021-07-07 29,166,491 -3,000 15.38 189,581,239 3,415,396,096 117.1 2021-07-05
1116 2021-07-06 29,169,491 -1,609 15.39 189,581,239 3,389,494,854 116.2 2021-07-02
1117 2021-07-05 29,171,100 -5,000 15.39 189,581,239 3,453,858,240 118.4 2021-06-30
1118 2021-07-02 29,176,100 2,344 15.39 189,581,239 3,559,484,200 122.0 2021-06-29
1119 2021-06-30 29,173,756 -17,500 15.39 189,581,239 3,600,041,490 123.4 2021-06-28
1120 2021-06-29 29,191,256 59,000 15.40 189,581,239 3,616,796,618 123.9 2021-06-25
1121 2021-06-28 29,132,256 84,237 15.37 189,581,239 3,702,709,738 127.1 2021-06-24
1122 2021-06-25 29,048,019 -34,500 15.32 189,581,239 3,660,050,394 126.0 2021-06-23
1123 2021-06-24 29,082,519 29,500 15.34 189,581,239 3,664,397,394 126.0 2021-06-22
1124 2021-06-23 29,053,019 -701,500 15.32 189,581,239 3,683,922,809 126.8 2021-06-21
1125 2021-06-22 29,754,519 535,897 15.69 189,581,239 3,805,602,980 127.9 2021-06-18
1126 2021-06-21 29,218,622 29,650 15.41 189,581,239 3,652,327,750 125.0 2021-06-17
1127 2021-06-18 29,188,972 6,600 15.40 189,581,239 3,397,596,341 116.4 2021-06-16
1128 2021-06-17 29,182,372 500 15.39 189,581,239 3,577,758,807 122.6 2021-06-15
1129 2021-06-16 29,181,872 16,813 15.39 189,581,239 3,638,979,438 124.7 2021-06-11
1130 2021-06-15 29,165,059 -11,150 15.38 189,581,239 3,587,302,257 123.0 2021-06-10
1131 2021-06-11 29,176,209 140,000 15.39 189,581,239 3,676,202,334 126.0 2021-06-09
1132 2021-06-10 29,036,209 -5,500 15.32 189,581,239 3,243,344,545 111.7 2021-06-08
1133 2021-06-09 29,041,709 83,500 15.32 189,581,239 3,223,629,699 111.0 2021-06-07
1134 2021-06-08 28,958,209 254,500 15.27 189,581,239 3,188,298,811 110.1 2021-06-04
1135 2021-06-07 28,703,709 129,500 15.14 189,581,239 3,111,482,056 108.4 2021-06-03
1136 2021-06-04 28,574,209 232,500 15.07 189,581,239 3,100,301,677 108.5 2021-06-02
1137 2021-06-03 28,341,709 9,500 14.95 189,581,239 3,191,276,433 112.6 2021-06-01
1138 2021-06-02 28,332,209 -34,000 23.94 118,348,877 3,161,874,524 111.6 2021-05-31
1139 2021-06-01 28,366,209 -52,410 23.97 118,348,877 3,023,837,879 106.6 2021-05-28
1140 2021-05-31 28,418,619 49,000 24.01 118,348,877 3,015,215,476 106.1 2021-05-27
1141 2021-05-28 28,369,619 -300 23.97 118,348,877 3,069,592,776 108.2 2021-05-26
1142 2021-05-27 28,369,919 118,500 23.97 118,348,877 3,038,418,325 107.1 2021-05-25
1143 2021-05-26 28,251,419 -55,000 23.87 118,348,877 2,799,715,623 99.10 2021-05-24
1144 2021-05-25 28,306,419 -163,620 23.92 118,348,877 2,878,762,812 101.7 2021-05-21
1145 2021-05-24 28,470,039 -169,000 24.06 118,348,877 2,824,227,869 99.20 2021-05-20
1146 2021-05-21 28,639,039 -268,500 24.20 118,348,877 2,737,892,128 95.60 2021-05-18
1147 2021-05-20 28,907,539 -65,000 24.43 118,348,877 2,751,997,713 95.20 2021-05-17
1148 2021-05-18 28,972,539 -31,230 24.48 118,348,877 2,690,100,246 92.85 2021-05-14
1149 2021-05-17 29,003,769 6,090 24.51 118,348,877 2,619,040,341 90.30 2021-05-13
1150 2021-05-14 28,997,679 -30,910 24.50 118,348,877 2,618,490,414 90.30 2021-05-12
1151 2021-05-13 29,028,589 14,090 24.53 118,348,877 2,569,030,127 88.50 2021-05-11
1152 2021-05-12 29,014,499 -1,427,500 24.52 118,348,877 2,730,264,356 94.10 2021-05-10
1153 2021-05-11 30,441,999 2,381,590 25.72 118,348,877 2,925,476,104 96.10 2021-05-07
1154 2021-05-10 28,060,409 68,000 23.71 118,348,877 2,806,040,900 100.0 2021-05-06
1155 2021-05-07 27,992,409 41,770 23.65 118,348,877 2,832,831,791 101.2 2021-05-05
1156 2021-05-06 27,950,639 20,000 23.62 118,348,877 2,887,301,009 103.3 2021-05-04
1157 2021-05-05 27,930,639 6,000 23.60 118,348,877 2,941,096,287 105.3 2021-05-03
1158 2021-05-04 27,924,639 -38,730 23.60 118,348,877 2,870,652,889 102.8 2021-04-30
1159 2021-05-03 27,963,369 -11,000 23.63 118,348,877 2,992,080,483 107.0 2021-04-29
1160 2021-04-30 27,974,369 -60,500 23.64 118,348,877 3,110,749,833 111.2 2021-04-28
1161 2021-04-29 28,034,869 -22,590 23.69 118,348,877 3,159,529,736 112.7 2021-04-27
1162 2021-04-28 28,057,459 -22,500 23.71 118,348,877 3,052,651,539 108.8 2021-04-26
1163 2021-04-27 28,079,959 82,500 23.73 118,348,877 2,948,395,695 105.0 2021-04-23
1164 2021-04-26 27,997,459 -39,000 23.66 118,348,877 2,928,534,211 104.6 2021-04-22
1165 2021-04-23 28,036,459 -230,000 23.69 118,348,877 2,910,184,444 103.8 2021-04-21
1166 2021-04-22 28,266,459 -29,500 23.88 118,348,877 2,795,552,795 98.90 2021-04-20
1167 2021-04-21 28,295,959 -10,000 23.91 118,348,877 2,794,225,951 98.75 2021-04-19
1168 2021-04-20 28,305,959 5,110 23.92 118,348,877 2,672,082,530 94.40 2021-04-16
1169 2021-04-19 28,300,849 -6,500 23.91 118,348,877 2,670,185,103 94.35 2021-04-15
1170 2021-04-16 28,307,349 5,000 23.92 118,348,877 2,689,198,155 95.00 2021-04-14
1171 2021-04-15 28,302,349 5,500 23.91 118,348,877 2,698,628,977 95.35 2021-04-13
1172 2021-04-14 28,296,849 4,500 23.91 118,348,877 2,815,536,476 99.50 2021-04-12
1173 2021-04-13 28,292,349 -2,439,500 23.91 118,348,877 2,982,013,585 105.4 2021-04-09
1174 2021-04-09 30,731,849 7,600 25.97 118,348,877 3,232,990,515 105.2 2021-04-07
1175 2021-04-08 30,724,249 7,500 25.96 118,348,877 3,272,132,519 106.5 2021-04-01
1176 2021-04-07 30,716,749 -16,000 25.95 118,348,877 2,964,166,279 96.50 2021-03-31
1177 2021-04-01 30,732,749 -15,000 25.97 118,348,877 2,962,637,004 96.40 2021-03-30
1178 2021-03-31 30,747,749 -12,820 25.98 118,348,877 2,922,573,542 95.05 2021-03-29
1179 2021-03-30 30,760,569 109,900 25.99 118,348,877 3,076,056,900 100.0 2021-03-26
1180 2021-03-29 30,650,669 10,000 25.90 118,348,877 2,819,861,548 92.00 2021-03-25
1181 2021-03-26 30,640,669 -102,000 25.89 118,348,877 2,772,980,545 90.50 2021-03-24
1182 2021-03-25 30,742,669 68,000 25.98 118,348,877 3,012,781,562 98.00 2021-03-23
1183 2021-03-24 30,674,669 -35,384 25.92 118,348,877 3,067,466,900 100.0 2021-03-22
1184 2021-03-23 30,710,053 -72,970 25.95 118,348,877 3,132,425,406 102.0 2021-03-19
1185 2021-03-22 30,783,023 -248,965 26.01 118,348,877 3,259,922,136 105.9 2021-03-18
1186 2021-03-19 31,031,988 66,200 26.22 118,348,877 3,289,390,728 106.0 2021-03-17
1187 2021-03-18 30,965,788 -70,900 26.16 118,348,877 3,127,544,588 101.0 2021-03-16
1188 2021-03-17 31,036,688 54,647 26.22 118,348,877 2,979,522,048 96.00 2021-03-15
1189 2021-03-16 30,982,041 123,000 26.18 118,348,877 3,466,890,388 111.9 2021-03-12
1190 2021-03-15 30,859,041 271,500 26.07 118,348,877 3,178,481,223 103.0 2021-03-11
1191 2021-03-12 30,587,541 44,500 25.85 118,348,877 2,921,110,166 95.50 2021-03-10
1192 2021-03-11 30,543,041 122,200 25.81 118,348,877 2,626,701,526 86.00 2021-03-09
1193 2021-03-10 30,420,841 17,000 25.70 118,348,877 2,604,023,990 85.60 2021-03-08
1194 2021-03-09 30,403,841 -162,000 25.69 118,348,877 2,892,925,471 95.15 2021-03-05
1195 2021-03-08 30,565,841 161,500 25.83 118,348,877 3,148,281,623 103.0 2021-03-04
1196 2021-03-05 30,404,341 41,500 25.69 118,348,877 3,447,852,269 113.4 2021-03-03
1197 2021-03-04 30,362,841 11,000 25.66 118,348,877 3,446,182,454 113.5 2021-03-02
1198 2021-03-03 30,351,841 63,500 25.65 118,348,877 3,605,798,711 118.8 2021-03-01
1199 2021-03-02 30,288,341 58,500 25.59 118,348,877 3,416,524,865 112.8 2021-02-26
1200 2021-03-01 30,229,841 71,500 25.54 118,348,877 3,485,500,667 115.3 2021-02-25
1201 2021-02-26 30,158,341 156,900 25.48 118,348,877 3,438,050,874 114.0 2021-02-24
1202 2021-02-25 30,001,441 192,500 25.35 118,348,877 3,558,170,903 118.6 2021-02-23
1203 2021-02-24 29,808,941 -147,000 25.19 118,348,877 3,666,499,743 123.0 2021-02-22
1204 2021-02-23 29,955,941 -7,500 25.31 118,348,877 3,954,184,212 132.0 2021-02-19
1205 2021-02-22 29,963,441 204,500 25.32 118,348,877 3,976,148,621 132.7 2021-02-18
1206 2021-02-19 29,758,941 -59,000 25.15 118,348,877 4,145,420,481 139.3 2021-02-17
1207 2021-02-18 29,817,941 -75,300 25.19 118,348,877 4,293,783,504 144.0 2021-02-16
1208 2021-02-17 29,893,241 -56,500 25.26 118,348,877 4,185,053,740 140.0 2021-02-10
1209 2021-02-16 29,949,741 -38,000 25.31 118,348,877 4,261,848,144 142.3 2021-02-09
1210 2021-02-10 29,987,741 -113,000 25.34 118,348,877 3,598,528,920 120.0 2021-02-08
1211 2021-02-09 30,100,741 19,500 25.43 118,348,877 3,419,444,178 113.6 2021-02-05
1212 2021-02-08 30,081,241 -56,000 25.42 118,348,877 3,414,220,854 113.5 2021-02-04
1213 2021-02-05 30,137,241 -143,000 25.46 118,348,877 3,438,659,198 114.1 2021-02-03
1214 2021-02-04 30,280,241 -163,120 25.59 118,348,877 3,527,648,077 116.5 2021-02-02
1215 2021-02-03 30,443,361 27,500 25.72 118,348,877 3,434,011,121 112.8 2021-02-01
1216 2021-02-02 30,415,861 3,000 25.70 118,348,877 3,169,332,716 104.2 2021-01-29
1217 2021-02-01 30,412,861 205,000 25.70 118,348,877 3,162,937,544 104.0 2021-01-28
1218 2021-01-29 30,207,861 3,488,500 25.52 118,348,877 3,304,739,993 109.4 2021-01-27
1219 2021-01-28 26,719,361 81,000 22.58 118,348,877 3,032,647,474 113.5 2021-01-26
1220 2021-01-27 26,638,361 74,000 22.51 118,348,877 3,095,377,548 116.2 2021-01-25
1221 2021-01-26 26,564,361 113,390 22.45 118,348,877 3,023,024,282 113.8 2021-01-22
1222 2021-01-25 26,450,971 231,000 22.35 118,348,877 3,145,020,452 118.9 2021-01-21
1223 2021-01-22 26,219,971 -1,880 22.15 118,348,877 3,230,300,427 123.2 2021-01-20
1224 2021-01-21 26,221,851 -10,424 22.16 118,348,877 3,065,334,382 116.9 2021-01-19
1225 2021-01-20 26,232,275 -141,000 22.17 118,348,877 2,982,609,668 113.7 2021-01-18
1226 2021-01-19 26,373,275 -136,200 22.28 118,348,877 2,785,017,840 105.6 2021-01-15
1227 2021-01-18 26,509,475 164,000 22.40 118,348,877 2,934,598,883 110.7 2021-01-14
1228 2021-01-15 26,345,475 110,000 22.26 118,348,877 2,950,693,200 112.0 2021-01-13
1229 2021-01-14 26,235,475 408,000 22.17 118,348,877 3,006,585,435 114.6 2021-01-12
1230 2021-01-13 25,827,475 107,500 21.82 118,348,877 3,076,052,273 119.1 2021-01-11
1231 2021-01-12 25,719,975 12,000 21.73 118,348,877 3,009,237,075 117.0 2021-01-08
1232 2021-01-11 25,707,975 115,000 21.72 118,348,877 3,023,257,860 117.6 2021-01-07
1233 2021-01-08 25,592,975 89,700 21.63 118,348,877 2,930,395,638 114.5 2021-01-06
1234 2021-01-07 25,503,275 111,000 21.55 118,348,877 2,871,668,765 112.6 2021-01-05
1235 2021-01-06 25,392,275 70,400 21.46 118,348,877 2,625,561,235 103.4 2021-01-04
1236 2021-01-05 25,321,875 175,000 21.40 118,348,877 2,397,981,563 94.70 2020-12-30
1237 2021-01-04 25,146,875 -16,000 21.25 118,348,877 2,439,246,875 97.00 2020-12-29
1238 2020-12-30 25,162,875 13,000 21.26 118,348,877 2,435,766,300 96.80 2020-12-28
1239 2020-12-29 25,149,875 4,800 21.25 118,348,877 2,242,111,356 89.15 2020-12-23
1240 2020-12-28 25,145,075 -20,500 21.25 118,348,877 2,043,037,344 81.25 2020-12-22
1241 2020-12-23 25,165,575 374,100 21.26 118,348,877 2,101,325,513 83.50 2020-12-21
1242 2020-12-22 24,791,475 15,200 20.95 118,348,877 1,859,360,625 75.00 2020-12-18
1243 2020-12-21 24,776,275 88,500 20.93 118,348,877 1,876,802,831 75.75 2020-12-17
1244 2020-12-18 24,687,775 48,570 20.86 118,348,877 1,765,175,913 71.50 2020-12-16
1245 2020-12-17 24,639,205 -53,600 20.82 118,348,877 1,721,048,469 69.85 2020-12-15
1246 2020-12-16 24,692,805 -68,700 20.86 118,348,877 1,733,434,911 70.20 2020-12-14
1247 2020-12-15 24,761,505 -64,000 20.92 118,348,877 1,703,591,544 68.80 2020-12-11
1248 2020-12-14 24,825,505 8,800 20.98 118,348,877 1,712,959,845 69.00 2020-12-10
1249 2020-12-11 24,816,705 95,000 20.97 118,348,877 1,764,467,726 71.10 2020-12-09
1250 2020-12-10 24,721,705 -43,500 20.89 118,348,877 1,792,323,613 72.50 2020-12-08
1251 2020-12-09 24,765,205 146,830 20.93 118,348,877 1,718,705,227 69.40 2020-12-07
1252 2020-12-08 24,618,375 24,500 20.80 118,348,877 1,661,740,313 67.50 2020-12-04
1253 2020-12-07 24,593,875 4,231,500 20.78 118,348,877 1,671,153,806 67.95 2020-12-03
1254 2020-12-04 20,362,375 95,000 19.05 106,868,377 1,388,713,975 68.20 2020-12-02
1255 2020-12-03 20,267,375 100,000 18.96 106,868,377 1,418,716,250 70.00 2020-12-01
1256 2020-12-02 20,167,375 20,500 18.87 106,868,377 1,411,716,250 70.00 2020-11-30
1257 2020-12-01 20,146,875 41,000 18.85 106,868,377 1,422,369,375 70.60 2020-11-27
1258 2020-11-30 20,105,875 130,000 18.81 106,868,377 1,407,411,250 70.00 2020-11-26
1259 2020-11-27 19,975,875 92,500 18.69 106,868,377 1,364,352,263 68.30 2020-11-25
1260 2020-11-26 19,883,375 193,500 18.61 106,868,377 1,395,812,925 70.20 2020-11-24
1261 2020-11-25 19,689,875 145,965 18.42 106,868,377 1,467,880,181 74.55 2020-11-23
1262 2020-11-24 19,543,910 111,500 18.29 106,868,377 1,465,793,250 75.00 2020-11-20
1263 2020-11-23 19,432,410 83,000 18.18 106,868,377 1,430,225,376 73.60 2020-11-19
1264 2020-11-20 19,349,410 84,000 18.11 106,868,377 1,468,620,219 75.90 2020-11-18
1265 2020-11-19 19,265,410 -73,259 18.03 106,868,377 1,439,126,127 74.70 2020-11-17
1266 2020-11-18 19,338,669 630,000 18.10 106,868,377 1,538,391,119 79.55 2020-11-16
1267 2020-11-17 18,708,669 822,000 17.51 106,868,377 1,255,351,690 67.10 2020-11-13
1268 2020-11-16 17,886,669 639,900 16.74 106,868,377 1,250,278,163 69.90 2020-11-12
1269 2020-11-13 17,246,769 377,035 16.14 106,868,377 1,131,388,046 65.60 2020-11-11
1270 2020-11-12 16,869,734 -437,000 15.79 106,868,377 1,152,202,832 68.30 2020-11-10
1271 2020-11-11 17,306,734 16.19 106,868,377 1,208,010,033 69.80 2020-11-09

Webb-site Database - Powered By Linux Group

Back to top