Angelalign Technology Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06699  2021-06-16    
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

Morgan Stanley Hong Kong Securities Limited

CCASSID: B01274

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 66.95 2026-02-02
2 2026-02-03 68.60 2026-01-30
3 2026-02-02 2,337,125 100,800 1.37 170,772,622 162,897,613 69.70 2026-01-29
4 2026-01-30 2,236,325 -130,500 1.31 170,772,622 155,648,220 69.60 2026-01-28
5 2026-01-29 2,366,825 -132,500 1.39 170,772,622 163,074,243 68.90 2026-01-27
6 2026-01-28 2,499,325 352,800 1.46 170,772,622 174,952,750 70.00 2026-01-26
7 2026-01-27 2,146,525 16,800 1.26 170,772,622 148,432,204 69.15 2026-01-23
8 2026-01-26 2,129,725 7,000 1.25 170,772,622 145,992,649 68.55 2026-01-22
9 2026-01-23 2,122,725 15,400 1.24 170,772,622 149,121,431 70.25 2026-01-21
10 2026-01-22 2,107,325 -468,600 1.23 170,772,622 147,828,849 70.15 2026-01-20
11 2026-01-21 2,575,925 18,600 1.51 170,772,622 170,783,828 66.30 2026-01-19
12 2026-01-20 2,557,325 -4,800 1.50 170,772,622 170,829,310 66.80 2026-01-16
13 2026-01-19 2,562,125 7,600 1.50 170,772,622 169,100,250 66.00 2026-01-15
14 2026-01-16 2,554,525 -23,400 1.50 170,772,622 170,386,818 66.70 2026-01-14
15 2026-01-15 2,577,925 26,865 1.51 170,772,622 172,205,390 66.80 2026-01-13
16 2026-01-13 2,551,060 81,920 1.49 170,772,622 170,410,808 66.80 2026-01-09
17 2026-01-12 2,469,140 72,600 1.45 170,772,622 167,778,063 67.95 2026-01-08
18 2026-01-09 2,396,540 -88,000 1.40 170,772,622 157,452,678 65.70 2026-01-07
19 2026-01-08 2,484,540 41,600 1.45 170,772,622 155,159,523 62.45 2026-01-06
20 2026-01-07 2,442,940 424,400 1.43 170,772,622 150,973,692 61.80 2026-01-05
21 2026-01-05 2,018,540 1,720 1.18 170,772,622 121,011,473 59.95 2025-12-30
22 2026-01-02 2,016,820 -3,540 1.18 170,772,622 122,017,610 60.50 2025-12-29
23 2025-12-30 2,020,360 6,400 1.18 170,772,622 123,241,960 61.00 2025-12-23
24 2025-12-29 2,013,960 5,200 1.18 170,772,622 123,657,144 61.40 2025-12-22
25 2025-12-23 2,008,760 2,000 1.18 170,772,622 125,045,310 62.25 2025-12-19
26 2025-12-22 2,006,760 -3,400 1.18 170,772,622 124,218,444 61.90 2025-12-18
27 2025-12-19 2,010,160 -3,800 1.18 170,772,622 122,921,284 61.15 2025-12-17
28 2025-12-18 2,013,960 52,555 1.18 170,772,622 121,341,090 60.25 2025-12-16
29 2025-12-16 1,961,405 12,600 1.15 170,772,622 118,763,073 60.55 2025-12-12
30 2025-12-15 1,948,805 -1,960 1.14 170,772,622 114,687,174 58.85 2025-12-11
31 2025-12-12 1,950,765 800 1.14 170,772,622 116,850,824 59.90 2025-12-10
32 2025-12-11 1,949,965 67,400 1.14 170,772,622 116,900,402 59.95 2025-12-09
33 2025-12-10 1,882,565 24,400 1.10 170,772,622 113,424,541 60.25 2025-12-08
34 2025-12-09 1,858,165 1,000 1.09 170,772,622 113,162,249 60.90 2025-12-05
35 2025-12-08 1,857,165 5,158 1.09 170,772,622 112,172,766 60.40 2025-12-04
36 2025-12-04 1,852,007 -300 1.08 170,772,622 113,157,628 61.10 2025-12-02
37 2025-12-03 1,852,307 203 1.08 170,772,622 113,916,881 61.50 2025-12-01
38 2025-12-01 1,852,104 3,600 1.08 170,772,622 112,793,134 60.90 2025-11-27
39 2025-11-28 1,848,504 25,800 1.08 170,772,622 111,742,067 60.45 2025-11-26
40 2025-11-27 1,822,704 -14,200 1.07 170,772,622 112,825,378 61.90 2025-11-25
41 2025-11-26 1,836,904 12,200 1.08 170,772,622 115,082,036 62.65 2025-11-24
42 2025-11-25 1,824,704 -2,800 1.07 170,772,622 113,587,824 62.25 2025-11-21
43 2025-11-24 1,827,504 -800 1.07 170,772,622 116,960,256 64.00 2025-11-20
44 2025-11-21 1,828,304 1,117 1.07 170,772,622 118,474,099 64.80 2025-11-19
45 2025-11-20 1,827,187 3,400 1.07 170,772,622 119,132,592 65.20 2025-11-18
46 2025-11-19 1,823,787 -41,401 1.07 170,772,622 120,825,889 66.25 2025-11-17
47 2025-11-18 1,865,188 -3,827 1.09 170,772,622 125,806,931 67.45 2025-11-14
48 2025-11-17 1,869,015 84,869 1.09 170,772,622 128,214,429 68.60 2025-11-13
49 2025-11-14 1,784,146 11,518 1.04 170,772,622 123,730,525 69.35 2025-11-12
50 2025-11-12 1,772,628 -7,900 1.04 170,772,622 120,538,704 68.00 2025-11-10
51 2025-11-11 1,780,528 7,400 1.04 170,772,622 119,829,534 67.30 2025-11-07
52 2025-11-10 1,773,128 74,699 1.04 170,772,622 120,661,360 68.05 2025-11-06
53 2025-11-07 1,698,429 -28,701 0.99 170,772,622 115,578,093 68.05 2025-11-05
54 2025-11-06 1,727,130 -12,330 1.01 170,772,622 116,063,136 67.20 2025-11-04
55 2025-11-05 1,739,460 -33,900 1.02 170,772,622 120,370,632 69.20 2025-11-03
56 2025-11-04 1,773,360 860 1.04 170,772,622 113,495,040 64.00 2025-10-31
57 2025-11-03 1,772,500 -14,800 1.04 170,772,622 113,794,500 64.20 2025-10-30
58 2025-10-31 1,787,300 11,400 1.05 170,772,622 112,867,995 63.15 2025-10-28
59 2025-10-30 1,775,900 3,400 1.04 170,772,622 113,746,395 64.05 2025-10-27
60 2025-10-28 1,772,500 -41,089 1.04 170,772,622 113,085,500 63.80 2025-10-24
61 2025-10-27 1,813,589 31,000 1.06 170,772,622 111,535,724 61.50 2025-10-23
62 2025-10-24 1,782,589 -24,085 1.04 170,772,622 109,094,447 61.20 2025-10-22
63 2025-10-23 1,806,674 -32,190 1.06 170,772,622 112,375,123 62.20 2025-10-21
64 2025-10-22 1,838,864 -28,200 1.08 170,772,622 112,262,647 61.05 2025-10-20
65 2025-10-21 1,867,064 -6,050 1.09 170,772,622 112,490,606 60.25 2025-10-17
66 2025-10-20 1,873,114 -200 1.10 170,762,245 115,758,445 61.80 2025-10-16
67 2025-10-17 1,873,314 -288,790 1.10 170,762,245 115,770,805 61.80 2025-10-15
68 2025-10-16 2,162,104 -19,325 1.27 170,762,245 133,618,027 61.80 2025-10-14
69 2025-10-15 2,181,429 19,800 1.28 170,762,245 135,684,884 62.20 2025-10-13
70 2025-10-14 2,161,629 -18,150 1.27 170,762,245 133,480,591 61.75 2025-10-10
71 2025-10-13 2,179,779 -19,681 1.28 170,762,245 137,871,022 63.25 2025-10-09
72 2025-10-10 2,199,460 630 1.29 170,762,245 144,174,603 65.55 2025-10-08
73 2025-10-09 2,198,830 1,200 1.29 170,762,245 141,934,477 64.55 2025-10-06
74 2025-10-08 2,197,630 29,800 1.29 170,762,245 141,307,609 64.30 2025-10-03
75 2025-10-06 2,167,830 16,000 1.27 170,762,245 138,849,512 64.05 2025-10-02
76 2025-10-03 2,151,830 -600 1.26 170,762,245 135,565,290 63.00 2025-09-30
77 2025-10-02 2,152,430 -40,000 1.26 170,762,245 134,096,389 62.30 2025-09-29
78 2025-09-30 2,192,430 -17,122 1.28 170,762,245 137,794,226 62.85 2025-09-26
79 2025-09-29 2,209,552 22,800 1.29 170,762,245 138,649,388 62.75 2025-09-25
80 2025-09-25 2,186,752 -36,662,100 1.28 170,762,245 140,936,166 64.45 2025-09-23
81 2025-09-24 38,848,852 29,600 22.75 170,762,245 2,513,520,724 64.70 2025-09-22
82 2025-09-22 38,819,252 -13,791 22.73 170,762,245 2,583,421,221 66.55 2025-09-18
83 2025-09-19 38,833,043 21,400 22.74 170,762,245 2,609,580,490 67.20 2025-09-17
84 2025-09-18 38,811,643 16,200 22.73 170,762,245 2,619,785,903 67.50 2025-09-16
85 2025-09-17 38,795,443 -1,000 22.72 170,762,245 2,649,728,757 68.30 2025-09-15
86 2025-09-16 38,796,443 4,200 22.72 170,762,245 2,636,218,302 67.95 2025-09-12
87 2025-09-15 38,792,243 -16,255 22.72 170,762,245 2,707,698,561 69.80 2025-09-11
88 2025-09-12 38,808,498 6,600 22.73 170,762,245 2,755,403,358 71.00 2025-09-10
89 2025-09-11 38,801,898 900 22.72 170,762,245 2,754,934,758 71.00 2025-09-09
90 2025-09-10 38,800,998 -238,000 22.72 170,762,245 2,785,911,656 71.80 2025-09-08
91 2025-09-09 39,038,998 29,400 22.86 170,762,245 2,812,759,806 72.05 2025-09-05
92 2025-09-08 39,009,598 -860,200 22.84 170,762,245 2,810,641,536 72.05 2025-09-04
93 2025-09-05 39,869,798 28,230,000 23.35 170,762,245 2,850,690,557 71.50 2025-09-03
94 2025-09-04 11,639,798 5,200 6.82 170,762,245 820,023,769 70.45 2025-09-02
95 2025-09-03 11,634,598 -32,000 6.81 170,762,245 847,580,464 72.85 2025-09-01
96 2025-09-02 11,666,598 1,121,000 6.83 170,762,245 845,245,025 72.45 2025-08-29
97 2025-09-01 10,545,598 -9,600 6.18 170,762,245 728,700,822 69.10 2025-08-28
98 2025-08-29 10,555,198 4,800 6.18 170,762,245 757,863,216 71.80 2025-08-27
99 2025-08-28 10,550,398 -7,750 6.18 170,762,245 792,334,890 75.10 2025-08-26
100 2025-08-27 10,558,148 -16,400 6.18 170,762,245 719,009,879 68.10 2025-08-25
101 2025-08-26 10,574,548 18,854 6.19 170,762,245 700,563,805 66.25 2025-08-22
102 2025-08-25 10,555,694 2,800 6.18 170,762,245 695,092,450 65.85 2025-08-21
103 2025-08-22 10,552,894 -7,200 6.18 170,762,245 693,852,781 65.75 2025-08-20
104 2025-08-21 10,560,094 -6,862 6.18 170,762,245 712,278,340 67.45 2025-08-19
105 2025-08-20 10,566,956 2,700 6.19 170,762,245 738,101,877 69.85 2025-08-18
106 2025-08-19 10,564,256 -82,000 6.19 170,762,245 713,087,280 67.50 2025-08-15
107 2025-08-18 10,646,256 170,382 6.23 170,762,245 703,185,209 66.05 2025-08-14
108 2025-08-15 10,475,874 12,400 6.13 170,762,245 705,026,320 67.30 2025-08-13
109 2025-08-14 10,463,474 -118,025 6.13 170,762,245 686,927,068 65.65 2025-08-12
110 2025-08-13 10,581,499 4,232,000 6.20 170,762,245 694,675,409 65.65 2025-08-11
111 2025-08-12 6,349,499 89,400 3.72 170,762,245 411,447,535 64.80 2025-08-08
112 2025-08-11 6,260,099 -184,550 3.67 170,762,245 419,739,638 67.05 2025-08-07
113 2025-08-08 6,444,649 -15,600 3.77 170,762,245 435,658,272 67.60 2025-08-06
114 2025-08-07 6,460,249 -25,654 3.78 170,762,245 369,203,230 57.15 2025-08-05
115 2025-08-06 6,485,903 34,400 3.80 170,762,245 369,372,176 56.95 2025-08-04
116 2025-08-05 6,451,503 -26,500 3.78 170,762,245 362,251,893 56.15 2025-08-01
117 2025-08-04 6,478,003 -184,400 3.79 170,762,245 382,202,177 59.00 2025-07-31
118 2025-08-01 6,662,403 116,200 3.90 170,762,245 387,085,614 58.10 2025-07-30
119 2025-07-31 6,546,203 114,250 3.83 170,762,245 380,007,084 58.05 2025-07-29
120 2025-07-30 6,431,953 438 3.77 170,762,245 373,053,274 58.00 2025-07-28
121 2025-07-29 6,431,515 235,146 3.77 170,762,245 375,278,900 58.35 2025-07-25
122 2025-07-28 6,196,369 78,400 3.63 170,762,245 356,910,854 57.60 2025-07-24
123 2025-07-25 6,117,969 -37,600 3.58 170,762,245 341,994,467 55.90 2025-07-23
124 2025-07-24 6,155,569 -600 3.60 170,762,245 324,706,265 52.75 2025-07-22
125 2025-07-23 6,156,169 4,000 3.61 170,762,245 328,431,616 53.35 2025-07-21
126 2025-07-22 6,152,169 -11,200 3.60 170,762,245 325,757,349 52.95 2025-07-18
127 2025-07-21 6,163,369 -23,000 3.61 170,762,245 330,664,747 53.65 2025-07-17
128 2025-07-18 6,186,369 -28,295 3.62 170,762,245 322,309,825 52.10 2025-07-16
129 2025-07-17 6,214,664 18,705 3.64 170,762,245 342,117,253 55.05 2025-07-15
130 2025-07-16 6,195,959 75,600 3.63 170,762,245 340,158,149 54.90 2025-07-14
131 2025-07-15 6,120,359 5,600 3.58 170,762,245 335,089,655 54.75 2025-07-11
132 2025-07-14 6,114,759 -7,047 3.58 170,762,245 335,088,793 54.80 2025-07-10
133 2025-07-11 6,121,806 6,200 3.58 170,762,245 336,699,330 55.00 2025-07-09
134 2025-07-10 6,115,606 -1,200 3.58 170,762,245 335,746,769 54.90 2025-07-08
135 2025-07-09 6,116,806 1,400 3.58 170,762,245 340,094,414 55.60 2025-07-07
136 2025-07-08 6,115,406 1,800 3.58 170,762,245 348,883,912 57.05 2025-07-04
137 2025-07-07 6,113,606 6,060 3.58 170,762,245 352,449,386 57.65 2025-07-03
138 2025-07-04 6,107,546 -5,430 3.58 170,762,245 353,016,159 57.80 2025-07-02
139 2025-07-03 6,112,976 -17,000 3.58 170,762,245 345,688,793 56.55 2025-06-30
140 2025-07-02 6,129,976 35,000 3.59 170,762,245 351,554,124 57.35 2025-06-27
141 2025-06-30 6,094,976 -12,390 3.57 170,762,245 347,413,632 57.00 2025-06-26
142 2025-06-27 6,107,366 11,800 3.58 170,762,245 350,868,177 57.45 2025-06-25
143 2025-06-26 6,095,566 11,000 3.57 170,762,245 351,409,380 57.65 2025-06-24
144 2025-06-25 6,084,566 -1,000 3.58 170,025,325 341,039,924 56.05 2025-06-23
145 2025-06-24 6,085,566 -44,151 3.58 170,025,325 336,836,078 55.35 2025-06-20
146 2025-06-23 6,129,717 8,600 3.61 170,025,325 333,763,091 54.45 2025-06-19
147 2025-06-20 6,121,117 -10,400 3.60 170,025,325 347,679,446 56.80 2025-06-18
148 2025-06-19 6,131,517 -2,151 3.61 170,025,325 352,868,803 57.55 2025-06-17
149 2025-06-18 6,133,668 -143,400 3.61 170,025,325 355,752,744 58.00 2025-06-16
150 2025-06-17 6,277,068 -9,400 3.69 170,025,325 361,872,970 57.65 2025-06-13
151 2025-06-16 6,286,468 78,800 3.70 170,025,325 368,701,348 58.65 2025-06-12
152 2025-06-13 6,207,668 -69,400 3.65 170,025,325 359,113,594 57.85 2025-06-11
153 2025-06-12 6,277,068 302,401 3.69 170,025,325 360,303,703 57.40 2025-06-10
154 2025-06-11 5,974,667 2,221,800 3.51 170,025,325 342,647,152 57.35 2025-06-09
155 2025-06-10 3,752,867 2,800 2.21 170,025,325 210,160,552 56.00 2025-06-06
156 2025-06-09 3,750,067 52,200 2.21 170,025,325 208,128,719 55.50 2025-06-05
157 2025-06-06 3,697,867 78,600 2.17 170,025,325 205,231,619 55.50 2025-06-04
158 2025-06-05 3,619,267 -136,750 2.13 170,025,325 201,231,245 55.60 2025-06-03
159 2025-06-04 3,756,017 -9,502 2.21 170,025,325 199,632,304 53.15 2025-06-02
160 2025-06-03 3,765,519 307,600 2.21 170,025,325 211,998,720 56.30 2025-05-30
161 2025-06-02 3,457,919 -349,000 2.03 170,025,325 193,643,464 56.00 2025-05-29
162 2025-05-30 3,806,919 30,000 2.24 170,025,325 202,528,091 53.20 2025-05-28
163 2025-05-29 3,776,919 28,000 2.22 170,025,325 206,597,469 54.70 2025-05-27
164 2025-05-28 3,748,919 -51,600 2.20 170,025,325 209,189,680 55.80 2025-05-26
165 2025-05-27 3,800,519 -36,400 2.24 170,025,325 217,199,661 57.15 2025-05-23
166 2025-05-26 3,836,919 -7,400 2.26 170,025,325 212,373,467 55.35 2025-05-22
167 2025-05-23 3,844,319 382,285 2.26 170,025,325 206,055,498 53.60 2025-05-21
168 2025-05-22 3,462,034 -15,750 2.04 170,025,325 189,546,362 54.75 2025-05-20
169 2025-05-21 3,477,784 17,228 2.05 170,025,325 189,191,450 54.40 2025-05-19
170 2025-05-20 3,460,556 2,948 2.04 170,025,325 186,350,941 53.85 2025-05-16
171 2025-05-19 3,457,608 -15,414 2.03 170,025,325 186,365,071 53.90 2025-05-15
172 2025-05-16 3,473,022 17,800 2.04 170,025,325 189,800,652 54.65 2025-05-14
173 2025-05-15 3,455,222 -40,200 2.03 170,025,325 185,545,421 53.70 2025-05-13
174 2025-05-14 3,495,422 -348,200 2.06 170,025,325 191,549,126 54.80 2025-05-12
175 2025-05-13 3,843,622 54 2.26 170,025,325 203,519,785 52.95 2025-05-09
176 2025-05-12 3,843,568 -4,200 2.26 170,025,325 200,634,250 52.20 2025-05-08
177 2025-05-09 3,847,768 -6,152 2.26 170,025,325 198,352,440 51.55 2025-05-07
178 2025-05-08 3,853,920 960 2.27 170,025,325 194,622,960 50.50 2025-05-06
179 2025-05-07 3,852,960 -9,454 2.27 170,025,325 193,418,592 50.20 2025-05-02
180 2025-05-06 3,862,414 -18,750 2.27 170,025,325 187,906,441 48.65 2025-04-30
181 2025-05-02 3,881,164 -78,400 2.28 170,025,325 189,012,687 48.70 2025-04-29
182 2025-04-30 3,959,564 3,000 2.33 170,025,325 194,810,549 49.20 2025-04-28
183 2025-04-28 3,956,564 800 2.33 170,025,325 200,004,310 50.55 2025-04-24
184 2025-04-25 3,955,764 -4,400 2.33 170,025,325 200,359,447 50.65 2025-04-23
185 2025-04-24 3,960,164 -1,640 2.33 170,025,325 193,850,028 48.95 2025-04-22
186 2025-04-23 3,961,804 -62 2.33 170,025,325 185,412,427 46.80 2025-04-17
187 2025-04-22 3,961,866 -4,304 2.33 170,025,325 184,821,049 46.65 2025-04-16
188 2025-04-17 3,966,170 11,400 2.33 170,025,325 192,954,171 48.65 2025-04-15
189 2025-04-16 3,954,770 -226,902 2.33 170,025,325 196,156,592 49.60 2025-04-14
190 2025-04-15 4,181,672 16,999 2.46 170,025,325 200,302,089 47.90 2025-04-11
191 2025-04-14 4,164,673 50,848 2.45 170,025,325 201,778,407 48.45 2025-04-10
192 2025-04-11 4,113,825 -745 2.42 170,025,325 194,172,540 47.20 2025-04-09
193 2025-04-10 4,114,570 -3,775 2.42 170,025,325 201,613,930 49.00 2025-04-08
194 2025-04-09 4,118,345 100,086 2.42 170,025,325 197,886,477 48.05 2025-04-07
195 2025-04-08 4,018,259 -14,365 2.36 170,025,325 223,214,287 55.55 2025-04-03
196 2025-04-07 4,032,624 17,134 2.37 170,025,325 226,431,838 56.15 2025-04-02
197 2025-04-03 4,015,490 -58,368 2.36 170,025,325 228,079,832 56.80 2025-04-01
198 2025-04-02 4,073,858 49,399 2.40 170,025,325 225,080,655 55.25 2025-03-31
199 2025-04-01 4,024,459 -28,400 2.37 170,025,325 228,991,717 56.90 2025-03-28
200 2025-03-31 4,052,859 34,240 2.38 170,025,325 235,065,822 58.00 2025-03-27
201 2025-03-28 4,018,619 14,400 2.36 170,025,325 229,865,007 57.20 2025-03-26
202 2025-03-27 4,004,219 29,034 2.36 170,025,325 232,244,702 58.00 2025-03-25
203 2025-03-26 3,975,185 15,800 2.34 170,025,325 244,076,359 61.40 2025-03-24
204 2025-03-25 3,959,385 45,422 2.33 170,025,325 252,806,732 63.85 2025-03-21
205 2025-03-24 3,913,963 34,200 2.30 170,025,325 278,282,769 71.10 2025-03-20
206 2025-03-21 3,879,763 -19,078 2.28 170,025,325 278,760,972 71.85 2025-03-19
207 2025-03-20 3,898,841 8,932 2.29 170,025,325 277,402,537 71.15 2025-03-18
208 2025-03-19 3,889,909 216,521 2.29 170,025,325 271,126,657 69.70 2025-03-17
209 2025-03-18 3,673,388 -18,400 2.16 170,025,325 241,341,592 65.70 2025-03-14
210 2025-03-17 3,691,788 -13,856 2.17 170,025,325 233,874,770 63.35 2025-03-13
211 2025-03-14 3,705,644 2,000 2.18 170,025,325 237,902,345 64.20 2025-03-12
212 2025-03-13 3,703,644 -11,400 2.18 170,025,325 232,033,297 62.65 2025-03-11
213 2025-03-12 3,715,044 12,150 2.18 170,025,325 224,760,162 60.50 2025-03-10
214 2025-03-10 3,702,894 -400 2.18 170,025,325 231,245,730 62.45 2025-03-06
215 2025-03-07 3,703,294 -760 2.18 170,025,325 231,085,546 62.40 2025-03-05
216 2025-03-06 3,704,054 -5,240 2.18 170,025,325 228,354,929 61.65 2025-03-04
217 2025-03-05 3,709,294 -6,600 2.18 170,025,325 228,492,510 61.60 2025-03-03
218 2025-03-04 3,715,894 11,200 2.19 170,025,325 229,270,660 61.70 2025-02-28
219 2025-03-03 3,704,694 1,000 2.18 170,025,325 237,656,120 64.15 2025-02-27
220 2025-02-28 3,703,694 -13,000 2.18 170,025,325 234,999,384 63.45 2025-02-26
221 2025-02-27 3,716,694 24,600 2.19 170,025,325 234,151,722 63.00 2025-02-25
222 2025-02-26 3,692,094 -2,245 2.17 170,025,325 235,370,993 63.75 2025-02-24
223 2025-02-25 3,694,339 -14,600 2.17 170,025,325 231,265,621 62.60 2025-02-21
224 2025-02-24 3,708,939 8,300 2.18 170,025,325 222,536,340 60.00 2025-02-20
225 2025-02-21 3,700,639 9,440 2.18 170,025,325 218,337,701 59.00 2025-02-19
226 2025-02-20 3,691,199 -3,340 2.17 170,025,325 216,304,261 58.60 2025-02-18
227 2025-02-19 3,694,539 3,400 2.17 170,025,325 214,837,443 58.15 2025-02-17
228 2025-02-18 3,691,139 -245,700 2.17 170,025,325 216,300,745 58.60 2025-02-14
229 2025-02-17 3,936,839 31,880 2.32 170,025,325 226,171,401 57.45 2025-02-13
230 2025-02-14 3,904,959 -29,000 2.30 170,025,325 231,759,317 59.35 2025-02-12
231 2025-02-13 3,933,959 8,299 2.31 170,025,325 233,480,467 59.35 2025-02-11
232 2025-02-12 3,925,660 -185,600 2.31 170,025,325 235,539,600 60.00 2025-02-10
233 2025-02-11 4,111,260 12,600 2.42 170,025,325 249,347,919 60.65 2025-02-07
234 2025-02-10 4,098,660 -128,200 2.41 170,025,325 251,452,791 61.35 2025-02-06
235 2025-02-07 4,226,860 -42,146 2.49 170,025,325 240,508,334 56.90 2025-02-05
236 2025-02-06 4,269,006 8,002 2.51 170,025,325 227,751,470 53.35 2025-02-04
237 2025-02-05 4,261,004 -2,094 2.51 170,025,325 223,915,760 52.55 2025-02-03
238 2025-02-04 4,263,098 7,800 2.51 170,025,325 229,994,137 53.95 2025-01-27
239 2025-02-03 4,255,298 6,200 2.50 170,025,325 225,318,029 52.95 2025-01-24
240 2025-01-27 4,249,098 10,000 2.50 170,025,325 224,564,829 52.85 2025-01-23
241 2025-01-24 4,239,098 -5,600 2.49 170,025,325 225,096,104 53.10 2025-01-22
242 2025-01-23 4,244,698 5,260 2.50 170,025,325 224,120,054 52.80 2025-01-21
243 2025-01-22 4,239,438 8,000 2.49 170,025,325 222,358,523 52.45 2025-01-20
244 2025-01-21 4,231,438 -23,400 2.49 170,025,325 222,150,495 52.50 2025-01-17
245 2025-01-20 4,254,838 24,800 2.50 170,025,325 224,442,705 52.75 2025-01-16
246 2025-01-17 4,230,038 -11,400 2.49 170,025,325 223,134,505 52.75 2025-01-15
247 2025-01-16 4,241,438 -23,400 2.49 170,025,325 220,766,848 52.05 2025-01-14
248 2025-01-15 4,264,838 24,800 2.51 170,025,325 223,690,753 52.45 2025-01-13
249 2025-01-14 4,240,038 -9,200 2.49 170,025,325 223,662,005 52.75 2025-01-10
250 2025-01-13 4,249,238 -2,200 2.50 170,025,325 228,609,004 53.80 2025-01-09
251 2025-01-10 4,251,438 1,000 2.50 170,025,325 227,451,933 53.50 2025-01-08
252 2025-01-09 4,250,438 -1,200 2.50 170,025,325 235,049,221 55.30 2025-01-07
253 2025-01-08 4,251,638 5,200 2.50 170,025,325 236,178,491 55.55 2025-01-06
254 2025-01-07 4,246,438 -4,666 2.50 170,025,325 235,464,987 55.45 2025-01-03
255 2025-01-06 4,251,104 6,000 2.50 170,025,325 246,351,477 57.95 2025-01-02
256 2025-01-03 4,245,104 -15,000 2.50 170,025,325 256,404,282 60.40 2024-12-30
257 2025-01-02 4,260,104 12,836 2.51 170,025,325 251,346,136 59.00 2024-12-27
258 2024-12-30 4,247,268 -16,800 2.50 170,025,325 250,588,812 59.00 2024-12-23
259 2024-12-27 4,264,068 10,290 2.51 170,025,325 247,742,351 58.10 2024-12-20
260 2024-12-23 4,253,778 -6,200 2.50 170,025,325 249,484,080 58.65 2024-12-19
261 2024-12-20 4,259,978 -18,000 2.51 170,025,325 249,208,713 58.50 2024-12-18
262 2024-12-19 4,277,978 18,600 2.52 170,025,325 248,550,522 58.10 2024-12-17
263 2024-12-18 4,259,378 14,000 2.51 170,025,325 243,423,453 57.15 2024-12-16
264 2024-12-17 4,245,378 -7,800 2.50 170,025,325 246,444,193 58.05 2024-12-13
265 2024-12-16 4,253,178 14,800 2.50 170,025,325 255,190,680 60.00 2024-12-12
266 2024-12-13 4,238,378 -2,600 2.49 170,025,325 249,852,383 58.95 2024-12-11
267 2024-12-12 4,240,978 -57,400 2.49 170,025,325 250,641,800 59.10 2024-12-10
268 2024-12-11 4,298,378 50,000 2.53 169,905,325 255,323,653 59.40 2024-12-09
269 2024-12-10 4,248,378 -71,000 2.50 169,905,325 248,530,113 58.50 2024-12-06
270 2024-12-09 4,319,378 -10,800 2.54 169,905,325 247,500,359 57.30 2024-12-05
271 2024-12-06 4,330,178 9,788 2.55 169,905,325 251,583,342 58.10 2024-12-04
272 2024-12-05 4,320,390 74,800 2.54 169,905,325 262,031,654 60.65 2024-12-03
273 2024-12-04 4,245,590 -11,600 2.50 169,905,325 261,740,624 61.65 2024-12-02
274 2024-12-03 4,257,190 10,032 2.51 169,905,325 267,351,532 62.80 2024-11-29
275 2024-12-02 4,247,158 67,200 2.50 169,905,325 263,748,512 62.10 2024-11-28
276 2024-11-29 4,179,958 51,600 2.46 169,905,325 258,948,398 61.95 2024-11-27
277 2024-11-28 4,128,358 4,236 2.43 169,905,325 244,811,629 59.30 2024-11-26
278 2024-11-27 4,124,122 -11,400 2.43 169,905,325 247,653,526 60.05 2024-11-25
279 2024-11-26 4,135,522 20,600 2.43 169,905,325 246,683,887 59.65 2024-11-22
280 2024-11-25 4,114,922 -10,467 2.42 169,905,325 250,598,750 60.90 2024-11-21
281 2024-11-22 4,125,389 11,000 2.43 169,905,325 260,518,315 63.15 2024-11-20
282 2024-11-21 4,114,389 -10,400 2.42 169,905,325 253,240,643 61.55 2024-11-19
283 2024-11-20 4,124,789 9,600 2.43 169,905,325 244,806,227 59.35 2024-11-18
284 2024-11-19 4,115,189 65,140 2.42 169,905,325 251,438,048 61.10 2024-11-15
285 2024-11-18 4,050,049 -8,800 2.38 169,905,325 240,977,916 59.50 2024-11-14
286 2024-11-15 4,058,849 23,386 2.39 169,905,325 255,504,545 62.95 2024-11-13
287 2024-11-14 4,035,463 82,800 2.38 169,905,325 256,453,674 63.55 2024-11-12
288 2024-11-13 3,952,663 96,000 2.33 169,905,325 258,899,427 65.50 2024-11-11
289 2024-11-12 3,856,663 150,200 2.27 169,905,325 250,297,429 64.90 2024-11-08
290 2024-11-11 3,706,463 4,400 2.18 169,905,325 236,842,986 63.90 2024-11-07
291 2024-11-08 3,702,063 4,957 2.18 169,905,325 234,710,794 63.40 2024-11-06
292 2024-11-07 3,697,106 472 2.18 169,905,325 242,530,154 65.60 2024-11-05
293 2024-11-06 3,696,634 -4,600 2.18 169,905,325 236,584,576 64.00 2024-11-04
294 2024-11-05 3,701,234 -1,660 2.18 169,905,325 229,846,631 62.10 2024-11-01
295 2024-11-04 3,702,894 -4,365 2.18 169,905,325 226,061,679 61.05 2024-10-31
296 2024-11-01 3,707,259 7,940 2.18 169,905,325 230,406,147 62.15 2024-10-30
297 2024-10-31 3,699,319 -200 2.18 169,905,325 238,791,041 64.55 2024-10-29
298 2024-10-30 3,699,519 3,000 2.18 169,905,325 244,168,254 66.00 2024-10-28
299 2024-10-29 3,696,519 -4,909 2.18 169,905,325 242,491,646 65.60 2024-10-25
300 2024-10-28 3,701,428 -5,200 2.18 169,905,325 236,706,321 63.95 2024-10-24
301 2024-10-25 3,706,628 -5,000 2.18 169,905,325 239,818,832 64.70 2024-10-23
302 2024-10-24 3,711,628 -24,190 2.18 169,905,325 234,203,727 63.10 2024-10-22
303 2024-10-23 3,735,818 -54,600 2.20 169,905,325 230,313,180 61.65 2024-10-21
304 2024-10-22 3,790,418 -10,800 2.23 169,905,325 243,344,836 64.20 2024-10-18
305 2024-10-21 3,801,218 62,606 2.24 169,905,325 233,014,663 61.30 2024-10-17
306 2024-10-18 3,738,612 -13,115 2.20 169,905,325 230,111,569 61.55 2024-10-16
307 2024-10-17 3,751,727 40,645 2.21 169,905,325 234,107,765 62.40 2024-10-15
308 2024-10-16 3,711,082 14,800 2.18 169,905,325 241,034,776 64.95 2024-10-14
309 2024-10-15 3,696,282 -600 2.18 169,905,325 252,640,875 68.35 2024-10-10
310 2024-10-14 3,696,882 -21,423 2.18 169,905,325 245,657,809 66.45 2024-10-09
311 2024-10-10 3,718,305 -47,600 2.19 169,905,325 251,915,164 67.75 2024-10-08
312 2024-10-09 3,765,905 -11,500 2.22 169,905,325 283,384,351 75.25 2024-10-07
313 2024-10-08 3,777,405 28,800 2.22 169,905,325 271,973,160 72.00 2024-10-04
314 2024-10-07 3,748,605 21,200 2.21 169,905,325 264,089,222 70.45 2024-10-03
315 2024-10-04 3,727,405 -77,400 2.19 169,905,325 271,355,084 72.80 2024-10-02
316 2024-10-03 3,804,805 -21,558 2.24 169,905,325 287,262,778 75.50 2024-09-30
317 2024-10-02 3,826,363 225,038 2.25 169,905,325 277,028,681 72.40 2024-09-27
318 2024-09-30 3,601,325 -34,200 2.12 169,905,325 239,127,980 66.40 2024-09-26
319 2024-09-27 3,635,525 -1,179,159 2.14 169,905,325 220,312,815 60.60 2024-09-25
320 2024-09-26 4,814,684 4,050 2.83 169,905,325 291,288,382 60.50 2024-09-24
321 2024-09-25 4,810,634 -9,044 2.83 169,905,325 280,219,431 58.25 2024-09-23
322 2024-09-24 4,819,678 9,045 2.84 169,905,325 285,083,954 59.15 2024-09-20
323 2024-09-23 4,810,633 -23,400 2.83 169,905,325 269,395,448 56.00 2024-09-19
324 2024-09-19 4,834,033 75 2.85 169,905,325 267,080,323 55.25 2024-09-16
325 2024-09-17 4,833,958 -2,191 2.85 169,905,325 268,768,065 55.60 2024-09-13
326 2024-09-16 4,836,149 18,151 2.85 169,905,325 261,877,468 54.15 2024-09-12
327 2024-09-12 4,817,998 -12,244 2.84 169,905,325 256,076,594 53.15 2024-09-10
328 2024-09-11 4,830,242 2,950 2.84 169,905,325 261,074,580 54.05 2024-09-09
329 2024-09-10 4,827,292 -208,556 2.84 169,905,325 248,846,903 51.55 2024-09-05
330 2024-09-09 5,035,848 10,843 2.96 169,905,325 259,849,757 51.60 2024-09-04
331 2024-09-05 5,025,005 -3,861 2.96 169,905,325 270,094,019 53.75 2024-09-03
332 2024-09-04 5,028,866 6,254 2.96 169,905,325 267,787,115 53.25 2024-09-02
333 2024-09-03 5,022,612 131,800 2.96 169,905,325 275,490,268 54.85 2024-08-30
334 2024-09-02 4,890,812 -9,847 2.88 169,905,325 272,418,228 55.70 2024-08-29
335 2024-08-30 4,900,659 49,301 2.88 169,905,325 280,072,662 57.15 2024-08-28
336 2024-08-29 4,851,358 9,278 2.86 169,905,325 277,982,813 57.30 2024-08-27
337 2024-08-28 4,842,080 -18,647 2.85 169,905,325 286,893,240 59.25 2024-08-26
338 2024-08-27 4,860,727 33,252 2.86 169,905,325 298,448,638 61.40 2024-08-23
339 2024-08-26 4,827,475 -199 2.84 169,905,325 252,476,943 52.30 2024-08-22
340 2024-08-23 4,827,674 -715 2.84 169,905,325 258,280,559 53.50 2024-08-21
341 2024-08-22 4,828,389 -6,114 2.84 169,905,325 253,973,261 52.60 2024-08-20
342 2024-08-21 4,834,503 7,404 2.85 169,905,325 254,778,308 52.70 2024-08-19
343 2024-08-20 4,827,099 -1,332 2.84 169,905,325 255,112,182 52.85 2024-08-16
344 2024-08-19 4,828,431 2,799 2.84 169,905,325 255,182,578 52.85 2024-08-15
345 2024-08-16 4,825,632 5,600 2.84 169,905,325 255,275,933 52.90 2024-08-14
346 2024-08-15 4,820,032 6,260 2.84 169,905,325 265,583,763 55.10 2024-08-13
347 2024-08-14 4,813,772 -9,000 2.83 169,905,325 266,682,969 55.40 2024-08-12
348 2024-08-12 4,822,772 1 2.84 169,905,325 266,458,153 55.25 2024-08-08
349 2024-08-09 4,822,771 -15,118 2.84 169,905,325 266,458,098 55.25 2024-08-07
350 2024-08-08 4,837,889 871 2.85 169,905,325 256,408,117 53.00 2024-08-06
351 2024-08-07 4,837,018 15,000 2.85 169,905,325 244,269,409 50.50 2024-08-05
352 2024-08-06 4,822,018 -11,274 2.84 169,905,325 253,155,945 52.50 2024-08-02
353 2024-08-05 4,833,292 2,153 2.84 169,905,325 253,989,495 52.55 2024-08-01
354 2024-08-02 4,831,139 3,401 2.84 169,905,325 259,190,607 53.65 2024-07-31
355 2024-08-01 4,827,738 586,173 2.84 169,905,325 248,145,733 51.40 2024-07-30
356 2024-07-31 4,241,565 -2,249 2.51 169,220,964 225,439,180 53.15 2024-07-29
357 2024-07-30 4,243,814 10,502 2.51 169,220,964 224,497,761 52.90 2024-07-26
358 2024-07-29 4,233,312 1,734 2.50 169,220,964 218,862,230 51.70 2024-07-25
359 2024-07-24 4,231,578 -717 2.50 169,220,964 238,660,999 56.40 2024-07-22
360 2024-07-23 4,232,295 -23,301 2.50 169,220,964 238,701,438 56.40 2024-07-19
361 2024-07-22 4,255,596 9,600 2.51 169,220,964 243,845,651 57.30 2024-07-18
362 2024-07-19 4,245,996 -16,585 2.51 169,220,964 239,686,474 56.45 2024-07-17
363 2024-07-18 4,262,581 24,000 2.52 169,220,964 242,114,601 56.80 2024-07-16
364 2024-07-17 4,238,581 8,872 2.50 169,220,964 246,685,414 58.20 2024-07-15
365 2024-07-16 4,229,709 6,708 2.50 169,220,964 256,320,365 60.60 2024-07-12
366 2024-07-12 4,223,001 -44,091 2.50 169,220,964 245,567,508 58.15 2024-07-10
367 2024-07-11 4,267,092 -5,036 2.52 169,220,964 246,637,918 57.80 2024-07-09
368 2024-07-10 4,272,128 -944,800 2.52 169,220,964 250,773,914 58.70 2024-07-08
369 2024-07-09 5,216,928 2,400 3.08 169,220,964 322,927,843 61.90 2024-07-05
370 2024-07-08 5,214,528 -85,400 3.08 169,220,964 311,307,322 59.70 2024-07-04
371 2024-07-05 5,299,928 -6,056 3.13 169,220,964 319,055,666 60.20 2024-07-03
372 2024-07-04 5,305,984 26,785 3.14 169,220,964 326,318,016 61.50 2024-07-02
373 2024-07-03 5,279,199 -8,391 3.12 169,220,964 299,594,543 56.75 2024-06-28
374 2024-07-02 5,287,590 94,772 3.12 169,220,964 295,311,902 55.85 2024-06-27
375 2024-06-28 5,192,818 -6,497 3.07 169,220,964 299,885,240 57.75 2024-06-26
376 2024-06-27 5,199,315 4,804 3.07 169,220,964 298,700,647 57.45 2024-06-25
377 2024-06-26 5,194,511 -21,485 3.07 169,220,964 299,463,559 57.65 2024-06-24
378 2024-06-25 5,215,996 13,928 3.08 169,220,964 303,831,767 58.25 2024-06-21
379 2024-06-24 5,202,068 3,953 3.07 169,220,964 312,124,080 60.00 2024-06-20
380 2024-06-21 5,198,115 747,282 3.07 169,220,964 316,045,392 60.80 2024-06-19
381 2024-06-20 4,450,833 8,436 2.63 169,220,964 260,818,814 58.60 2024-06-18
382 2024-06-19 4,442,397 7,180 2.63 169,220,964 260,102,344 58.55 2024-06-17
383 2024-06-18 4,435,217 -20,368 2.62 169,220,964 261,012,520 58.85 2024-06-14
384 2024-06-17 4,455,585 11,850 2.63 169,220,964 264,216,191 59.30 2024-06-13
385 2024-06-14 4,443,735 14,747 2.63 169,220,964 266,624,100 60.00 2024-06-12
386 2024-06-13 4,428,988 2,947 2.62 169,220,964 266,846,527 60.25 2024-06-11
387 2024-06-12 4,426,041 3,504 2.62 169,220,964 274,193,240 61.95 2024-06-07
388 2024-06-07 4,422,537 -21 2.61 169,220,964 279,946,592 63.30 2024-06-05
389 2024-06-06 4,422,558 -1,200 2.61 169,220,964 285,918,375 64.65 2024-06-04
390 2024-06-05 4,423,758 10 2.61 169,220,964 267,858,547 60.55 2024-06-03
391 2024-06-04 4,423,748 1,782 2.61 169,220,964 270,954,565 61.25 2024-05-31
392 2024-06-03 4,421,966 1,621 2.61 169,220,964 277,699,465 62.80 2024-05-30
393 2024-05-31 4,420,345 -21,794 2.61 169,220,964 280,249,873 63.40 2024-05-29
394 2024-05-29 4,442,139 -716 2.63 169,220,964 292,959,067 65.95 2024-05-27
395 2024-05-28 4,442,855 -10,200 2.63 169,220,964 299,448,427 67.40 2024-05-24
396 2024-05-27 4,453,055 10,220 2.63 169,220,964 306,815,490 68.90 2024-05-23
397 2024-05-24 4,442,835 -400 2.63 169,220,964 307,666,324 69.25 2024-05-22
398 2024-05-23 4,443,235 -6,000 2.63 169,220,964 314,358,876 70.75 2024-05-21
399 2024-05-22 4,449,235 800 2.63 169,220,964 335,917,243 75.50 2024-05-20
400 2024-05-21 4,448,435 400 2.63 169,220,964 339,415,591 76.30 2024-05-17
401 2024-05-20 4,448,035 1,400 2.63 169,220,964 335,604,241 75.45 2024-05-16
402 2024-05-17 4,446,635 3,800 2.63 169,220,964 337,054,933 75.80 2024-05-14
403 2024-05-16 4,442,835 -8,980 2.63 169,220,964 338,988,311 76.30 2024-05-13
404 2024-05-14 4,451,815 9,460 2.63 169,240,364 336,112,033 75.50 2024-05-10
405 2024-05-10 4,442,355 9,640 2.62 169,240,364 339,395,922 76.40 2024-05-08
406 2024-05-09 4,432,715 -1,160 2.62 169,240,364 340,875,784 76.90 2024-05-07
407 2024-05-08 4,433,875 5,300 2.62 169,240,364 343,181,925 77.40 2024-05-06
408 2024-05-07 4,428,575 58,821 2.62 169,240,364 344,100,278 77.70 2024-05-03
409 2024-05-06 4,369,754 -5,109 2.58 169,240,364 345,647,541 79.10 2024-05-02
410 2024-05-03 4,374,863 -40,397 2.58 169,240,364 345,614,177 79.00 2024-04-30
411 2024-05-02 4,415,260 2,200 2.61 169,240,364 351,896,222 79.70 2024-04-29
412 2024-04-30 4,413,060 -199 2.61 169,240,364 353,044,800 80.00 2024-04-26
413 2024-04-29 4,413,259 -7,400 2.61 169,240,364 335,407,684 76.00 2024-04-25
414 2024-04-26 4,420,659 2,800 2.61 169,240,364 341,716,941 77.30 2024-04-24
415 2024-04-25 4,417,859 103,501 2.61 169,240,364 328,026,031 74.25 2024-04-23
416 2024-04-24 4,314,358 -123,563 2.55 169,097,784 314,085,262 72.80 2024-04-22
417 2024-04-23 4,437,921 -2,200 2.62 169,097,784 326,630,986 73.60 2024-04-19
418 2024-04-22 4,440,121 400 2.63 169,097,784 332,787,069 74.95 2024-04-18
419 2024-04-19 4,439,721 -198 2.63 169,097,784 341,858,517 77.00 2024-04-17
420 2024-04-18 4,439,919 4,329 2.63 169,097,784 339,431,808 76.45 2024-04-16
421 2024-04-17 4,435,590 2,023 2.62 169,097,784 349,080,933 78.70 2024-04-15
422 2024-04-16 4,433,567 -7,091 2.62 169,097,784 345,818,226 78.00 2024-04-12
423 2024-04-15 4,440,658 2,325 2.63 169,097,784 347,259,456 78.20 2024-04-11
424 2024-04-12 4,438,333 10,493 2.62 169,097,784 346,411,891 78.05 2024-04-10
425 2024-04-11 4,427,840 -188,251 2.62 169,097,784 339,172,544 76.60 2024-04-09
426 2024-04-10 4,616,091 -32,645 2.73 169,097,784 354,977,398 76.90 2024-04-08
427 2024-04-09 4,648,736 -1,858 2.75 169,097,784 362,601,408 78.00 2024-04-05
428 2024-04-08 4,650,594 -70,554 2.75 169,097,784 368,327,045 79.20 2024-04-03
429 2024-04-05 4,721,148 95,861 2.79 169,097,784 362,348,109 76.75 2024-04-02
430 2024-04-03 4,625,287 95,313 2.74 169,097,784 347,821,582 75.20 2024-03-28
431 2024-04-02 4,529,974 124,800 2.68 169,097,784 332,953,089 73.50 2024-03-27
432 2024-03-28 4,405,174 -3,092 2.61 169,097,784 323,560,030 73.45 2024-03-26
433 2024-03-27 4,408,266 -11,721 2.61 169,097,784 334,146,563 75.80 2024-03-25
434 2024-03-26 4,419,987 434 2.61 169,097,784 335,477,013 75.90 2024-03-22
435 2024-03-25 4,419,553 13,228 2.61 169,097,784 333,013,319 75.35 2024-03-21
436 2024-03-22 4,406,325 -4,502 2.61 169,097,784 330,915,008 75.10 2024-03-20
437 2024-03-21 4,410,827 -5,753 2.61 169,097,784 287,144,838 65.10 2024-03-19
438 2024-03-20 4,416,580 -5,834 2.61 169,097,784 293,702,570 66.50 2024-03-18
439 2024-03-19 4,422,414 -2,282 2.62 169,097,784 281,044,410 63.55 2024-03-15
440 2024-03-18 4,424,696 3,400 2.62 169,097,784 285,835,362 64.60 2024-03-14
441 2024-03-15 4,421,296 -4,801 2.61 169,097,784 296,668,962 67.10 2024-03-13
442 2024-03-14 4,426,097 9,400 2.62 169,097,784 293,007,621 66.20 2024-03-12
443 2024-03-11 4,416,697 -9,234 2.61 169,097,784 268,535,178 60.80 2024-03-07
444 2024-03-08 4,425,931 -1,049 2.62 169,097,784 271,088,274 61.25 2024-03-06
445 2024-03-07 4,426,980 3,895 2.62 169,097,784 274,694,109 62.05 2024-03-05
446 2024-03-06 4,423,085 113,400 2.62 169,097,784 285,067,828 64.45 2024-03-04
447 2024-03-05 4,309,685 107,485 2.55 169,097,784 285,947,600 66.35 2024-03-01
448 2024-03-04 4,202,200 -5,200 2.49 169,097,784 276,294,650 65.75 2024-02-29
449 2024-03-01 4,207,400 400 2.49 169,097,784 272,008,410 64.65 2024-02-28
450 2024-02-29 4,207,000 1,000 2.49 169,097,784 284,182,850 67.55 2024-02-27
451 2024-02-28 4,206,000 -9,424 2.49 169,097,784 272,969,400 64.90 2024-02-26
452 2024-02-27 4,215,424 1,600 2.49 169,097,784 267,257,882 63.40 2024-02-23
453 2024-02-26 4,213,824 1,800 2.49 169,097,784 262,310,544 62.25 2024-02-22
454 2024-02-23 4,212,024 1,954 2.49 169,097,784 250,615,428 59.50 2024-02-21
455 2024-02-22 4,210,070 -6,800 2.49 169,097,784 243,973,557 57.95 2024-02-20
456 2024-02-21 4,216,870 14,200 2.49 169,097,784 237,831,468 56.40 2024-02-19
457 2024-02-20 4,202,670 -200 2.49 169,097,784 244,385,261 58.15 2024-02-16
458 2024-02-19 4,202,870 1,000 2.49 169,097,784 228,636,128 54.40 2024-02-15
459 2024-02-15 4,201,870 2,200 2.48 169,097,784 226,480,793 53.90 2024-02-08
460 2024-02-14 4,199,670 1,800 2.48 169,097,784 226,362,213 53.90 2024-02-07
461 2024-02-08 4,197,870 200 2.48 169,097,784 224,166,258 53.40 2024-02-06
462 2024-02-07 4,197,670 1,000 2.48 169,097,784 205,895,714 49.05 2024-02-05
463 2024-02-05 4,196,670 69,200 2.48 169,097,784 226,410,347 53.95 2024-02-01
464 2024-02-02 4,127,470 1,000 2.44 169,097,784 219,581,404 53.20 2024-01-31
465 2024-02-01 4,126,470 -1,067 2.44 169,097,784 219,115,557 53.10 2024-01-30
466 2024-01-30 4,127,537 1,000 2.44 169,097,784 242,699,176 58.80 2024-01-26
467 2024-01-29 4,126,537 2,310 2.44 169,097,784 252,956,718 61.30 2024-01-25
468 2024-01-26 4,124,227 5,600 2.44 169,097,784 254,258,595 61.65 2024-01-24
469 2024-01-25 4,118,627 -507 2.44 169,097,784 238,262,572 57.85 2024-01-23
470 2024-01-24 4,119,134 -4,950 2.44 169,097,784 246,324,213 59.80 2024-01-22
471 2024-01-23 4,124,084 2,944 2.44 169,097,784 258,167,658 62.60 2024-01-19
472 2024-01-22 4,121,140 -600 2.44 169,097,784 259,631,820 63.00 2024-01-18
473 2024-01-19 4,121,740 1,563 2.44 169,097,784 248,953,096 60.40 2024-01-17
474 2024-01-18 4,120,177 1,007 2.44 169,097,784 266,575,452 64.70 2024-01-16
475 2024-01-17 4,119,170 -607 2.44 169,097,784 273,100,971 66.30 2024-01-15
476 2024-01-16 4,119,777 1,529 2.44 169,097,784 256,868,096 62.35 2024-01-12
477 2024-01-15 4,118,248 2,033 2.44 169,097,784 258,831,887 62.85 2024-01-11
478 2024-01-12 4,116,215 337 2.43 169,097,784 243,062,496 59.05 2024-01-10
479 2024-01-11 4,115,878 -11,200 2.43 169,097,784 239,749,894 58.25 2024-01-09
480 2024-01-10 4,127,078 10,124 2.44 169,097,784 241,640,417 58.55 2024-01-08
481 2024-01-09 4,116,954 444 2.43 169,097,784 247,840,631 60.20 2024-01-05
482 2024-01-08 4,116,510 4,551 2.43 169,097,784 245,755,647 59.70 2024-01-04
483 2024-01-05 4,111,959 -8,721 2.43 169,097,784 233,764,869 56.85 2024-01-03
484 2024-01-04 4,120,680 1,400 2.44 169,097,784 234,672,726 56.95 2024-01-02
485 2024-01-03 4,119,280 -40 2.44 169,097,784 232,945,284 56.55 2023-12-29
486 2024-01-02 4,119,320 2,000 2.44 169,097,784 235,419,138 57.15 2023-12-28
487 2023-12-29 4,117,320 -51,104 2.43 169,097,784 217,188,630 52.75 2023-12-27
488 2023-12-28 4,168,424 47,276 2.47 169,097,784 220,092,787 52.80 2023-12-22
489 2023-12-27 4,121,148 -16,148 2.44 169,097,784 224,602,566 54.50 2023-12-21
490 2023-12-22 4,137,296 2,800 2.45 169,097,784 216,587,446 52.35 2023-12-20
491 2023-12-21 4,134,496 2,200 2.45 169,097,784 222,435,885 53.80 2023-12-19
492 2023-12-15 4,132,296 -13,008 2.44 169,097,784 231,408,576 56.00 2023-12-13
493 2023-12-14 4,145,304 -9,992 2.45 169,097,784 234,416,941 56.55 2023-12-12
494 2023-12-13 4,155,296 13,008 2.46 169,097,784 234,150,930 56.35 2023-12-11
495 2023-12-12 4,142,288 7,400 2.45 169,097,784 226,790,268 54.75 2023-12-08
496 2023-12-11 4,134,888 4,800 2.45 169,097,784 234,241,405 56.65 2023-12-07
497 2023-12-08 4,130,088 3,888 2.44 169,097,784 246,772,758 59.75 2023-12-06
498 2023-12-07 4,126,200 71,337 2.44 169,097,784 231,686,130 56.15 2023-12-05
499 2023-12-06 4,054,863 2,730 2.40 169,097,784 234,573,825 57.85 2023-12-04
500 2023-12-05 4,052,133 1,894 2.40 169,097,784 239,683,667 59.15 2023-12-01
501 2023-12-04 4,050,239 -15,379 2.40 169,097,784 249,697,234 61.65 2023-11-30
502 2023-12-01 4,065,618 -9,516 2.40 169,097,784 254,101,125 62.50 2023-11-29
503 2023-11-30 4,075,134 4,677 2.41 169,097,784 259,178,522 63.60 2023-11-28
504 2023-11-29 4,070,457 3,497 2.41 169,097,784 250,740,151 61.60 2023-11-27
505 2023-11-28 4,066,960 -6,969 2.41 169,097,784 259,675,396 63.85 2023-11-24
506 2023-11-27 4,073,929 2,415 2.41 169,097,784 265,620,171 65.20 2023-11-23
507 2023-11-23 4,071,514 5,800 2.41 169,097,784 248,973,081 61.15 2023-11-21
508 2023-11-22 4,065,714 -2,600 2.40 169,097,784 255,123,554 62.75 2023-11-20
509 2023-11-21 4,068,314 -6,400 2.41 169,097,784 254,066,209 62.45 2023-11-17
510 2023-11-20 4,074,714 3,230 2.41 169,097,784 254,669,625 62.50 2023-11-16
511 2023-11-17 4,071,484 -51,000 2.41 169,097,784 253,449,879 62.25 2023-11-15
512 2023-11-16 4,122,484 10,137 2.44 169,097,784 252,089,897 61.15 2023-11-14
513 2023-11-15 4,112,347 5,000 2.43 169,097,784 237,282,422 57.70 2023-11-13
514 2023-11-14 4,107,347 43,000 2.43 169,097,784 224,877,248 54.75 2023-11-10
515 2023-11-13 4,064,347 1,024 2.40 169,097,784 232,277,431 57.15 2023-11-09
516 2023-11-10 4,063,323 -27,200 2.40 169,097,784 237,704,396 58.50 2023-11-08
517 2023-11-09 4,090,523 24,489 2.42 169,097,784 233,977,916 57.20 2023-11-07
518 2023-11-08 4,066,034 2,200 2.40 169,097,784 233,796,955 57.50 2023-11-06
519 2023-11-06 4,063,834 -17,958 2.40 169,097,784 207,255,534 51.00 2023-11-02
520 2023-11-03 4,081,792 -15,400 2.41 169,488,984 211,640,915 51.85 2023-11-01
521 2023-11-02 4,097,192 6,800 2.42 169,488,984 220,428,930 53.80 2023-10-31
522 2023-11-01 4,090,392 15,687 2.41 169,488,984 219,858,570 53.75 2023-10-30
523 2023-10-31 4,074,705 -34,900 2.40 169,488,984 200,271,751 49.15 2023-10-27
524 2023-10-30 4,109,605 37,908 2.42 169,488,984 189,247,310 46.05 2023-10-26
525 2023-10-27 4,071,697 -14,799 2.40 169,488,984 196,662,965 48.30 2023-10-25
526 2023-10-26 4,086,496 2,000 2.41 169,488,984 194,925,859 47.70 2023-10-24
527 2023-10-25 4,084,496 599 2.41 169,488,984 189,520,614 46.40 2023-10-20
528 2023-10-24 4,083,897 121,645 2.41 169,488,984 194,597,692 47.65 2023-10-19
529 2023-10-20 3,962,252 -117,000 2.34 169,488,984 199,301,276 50.30 2023-10-18
530 2023-10-19 4,079,252 19,953 2.41 169,488,984 206,614,114 50.65 2023-10-17
531 2023-10-18 4,059,299 -21,000 2.40 169,488,984 194,643,387 47.95 2023-10-16
532 2023-10-17 4,080,299 11,850 2.41 169,488,984 206,055,100 50.50 2023-10-13
533 2023-10-16 4,068,449 -2,647 2.40 169,488,984 212,779,883 52.30 2023-10-12
534 2023-10-13 4,071,096 -200 2.40 169,488,984 191,137,957 46.95 2023-10-11
535 2023-10-12 4,071,296 -85,970 2.40 169,488,984 186,872,486 45.90 2023-10-10
536 2023-10-11 4,157,266 -92,272 2.45 169,488,984 194,560,049 46.80 2023-10-09
537 2023-10-10 4,249,538 -84,800 2.51 169,488,984 200,365,717 47.15 2023-10-06
538 2023-10-09 4,334,338 261,534 2.56 169,488,984 195,912,078 45.20 2023-10-05
539 2023-10-06 4,072,804 7,899 2.40 169,488,984 185,923,503 45.65 2023-10-04
540 2023-10-05 4,064,905 4,000 2.40 169,488,984 185,359,668 45.60 2023-10-03
541 2023-10-04 4,060,905 -550,000 2.40 169,488,984 197,563,028 48.65 2023-09-29
542 2023-10-03 4,610,905 -172 2.72 169,488,984 228,009,252 49.45 2023-09-28
543 2023-09-28 4,611,077 228,227 2.72 169,488,984 229,170,527 49.70 2023-09-26
544 2023-09-27 4,382,850 -43,227 2.59 169,488,984 227,250,773 51.85 2023-09-25
545 2023-09-26 4,426,077 -36,000 2.61 169,488,984 231,705,131 52.35 2023-09-22
546 2023-09-25 4,462,077 -62,745 2.63 169,488,984 223,996,265 50.20 2023-09-21
547 2023-09-22 4,524,822 -92,659 2.67 169,488,984 238,910,602 52.80 2023-09-20
548 2023-09-21 4,617,481 -14,740 2.72 169,488,984 244,495,619 52.95 2023-09-19
549 2023-09-20 4,632,221 31,089 2.73 169,488,984 255,466,988 55.15 2023-09-18
550 2023-09-19 4,601,132 -8,800 2.71 169,488,984 253,982,486 55.20 2023-09-15
551 2023-09-18 4,609,932 -2,102 2.72 169,488,984 248,475,335 53.90 2023-09-14
552 2023-09-15 4,612,034 -23,089 2.72 169,488,984 243,976,599 52.90 2023-09-13
553 2023-09-14 4,635,123 10,186 2.73 169,488,984 259,103,376 55.90 2023-09-12
554 2023-09-13 4,624,937 5,646 2.73 169,488,984 258,071,485 55.80 2023-09-11
555 2023-09-12 4,619,291 -92,091 2.73 169,488,984 258,218,367 55.90 2023-09-07
556 2023-09-11 4,711,382 78,059 2.78 169,488,984 253,707,921 53.85 2023-09-06
557 2023-09-06 4,633,323 -100 2.73 169,488,984 252,052,771 54.40 2023-09-04
558 2023-09-05 4,633,423 -62,700 2.73 169,488,984 242,328,023 52.30 2023-08-31
559 2023-09-04 4,696,123 62,800 2.77 169,488,984 258,286,765 55.00 2023-08-30
560 2023-08-31 4,633,323 -1,000 2.73 169,488,984 262,477,748 56.65 2023-08-29
561 2023-08-30 4,634,323 -43 2.73 169,488,984 265,546,708 57.30 2023-08-28
562 2023-08-29 4,634,366 -109,600 2.73 169,488,984 278,525,397 60.10 2023-08-25
563 2023-08-28 4,743,966 97,000 2.80 169,488,984 282,265,977 59.50 2023-08-24
564 2023-08-25 4,646,966 4,200 2.74 169,488,984 260,694,793 56.10 2023-08-23
565 2023-08-23 4,642,766 -7,200 2.74 169,488,984 284,601,556 61.30 2023-08-21
566 2023-08-22 4,649,966 -2,400 2.74 169,488,984 288,297,892 62.00 2023-08-18
567 2023-08-21 4,652,366 -1,400 2.74 169,488,984 297,053,569 63.85 2023-08-17
568 2023-08-18 4,653,766 -14,000 2.75 169,488,984 296,212,206 63.65 2023-08-16
569 2023-08-17 4,667,766 24,400 2.75 169,488,984 300,604,130 64.40 2023-08-15
570 2023-08-16 4,643,366 600 2.74 169,488,984 300,890,117 64.80 2023-08-14
571 2023-08-15 4,642,766 -800 2.74 169,488,984 318,493,748 68.60 2023-08-11
572 2023-08-14 4,643,566 4,000 2.74 169,488,984 326,442,690 70.30 2023-08-10
573 2023-08-11 4,639,566 2,600 2.73 169,741,384 324,537,642 69.95 2023-08-09
574 2023-08-10 4,636,966 -169,800 2.73 169,741,384 324,355,772 69.95 2023-08-08
575 2023-08-09 4,806,766 -16,400 2.83 169,741,384 342,482,078 71.25 2023-08-07
576 2023-08-08 4,823,166 1,600 2.84 169,741,384 356,431,967 73.90 2023-08-04
577 2023-08-07 4,821,566 13,400 2.84 169,741,384 346,670,595 71.90 2023-08-03
578 2023-08-04 4,808,166 4,400 2.83 169,741,384 351,236,526 73.05 2023-08-02
579 2023-08-03 4,803,766 33,200 2.83 169,741,384 371,571,300 77.35 2023-08-01
580 2023-08-02 4,770,566 7,800 2.81 169,741,384 374,727,959 78.55 2023-07-31
581 2023-08-01 4,762,766 -52,600 2.81 169,741,384 385,784,046 81.00 2023-07-28
582 2023-07-31 4,815,366 -4,400 2.84 169,741,384 358,263,230 74.40 2023-07-27
583 2023-07-28 4,819,766 -1,800 2.84 169,741,384 343,890,304 71.35 2023-07-26
584 2023-07-27 4,821,566 2,800 2.84 169,741,384 342,331,186 71.00 2023-07-25
585 2023-07-24 4,818,766 -9,600 2.84 169,741,384 328,398,903 68.15 2023-07-20
586 2023-07-21 4,828,366 11,800 2.84 169,741,384 327,121,797 67.75 2023-07-19
587 2023-07-20 4,816,566 -7,999,800 2.84 169,741,384 321,505,781 66.75 2023-07-18
588 2023-07-19 12,816,366 1,600 7.55 169,741,384 877,921,071 68.50 2023-07-14
589 2023-07-18 12,814,766 -20,022 7.55 169,741,384 884,218,854 69.00 2023-07-13
590 2023-07-14 12,834,788 70,289 7.56 169,741,384 836,186,438 65.15 2023-07-12
591 2023-07-13 12,764,499 -1,744,800 7.52 169,741,384 848,200,959 66.45 2023-07-11
592 2023-07-12 14,509,299 17,452 8.55 169,741,384 958,339,199 66.05 2023-07-10
593 2023-07-11 14,491,847 53,639 8.54 169,741,384 944,143,832 65.15 2023-07-07
594 2023-07-10 14,438,208 -24,400 8.51 169,741,384 945,702,624 65.50 2023-07-06
595 2023-07-07 14,462,608 10,956 8.52 169,741,384 956,701,519 66.15 2023-07-05
596 2023-07-06 14,451,652 -488,535 8.51 169,741,384 986,325,249 68.25 2023-07-04
597 2023-07-05 14,940,187 -214,800 8.80 169,741,384 993,522,436 66.50 2023-07-03
598 2023-07-04 15,154,987 -3,400 8.93 169,741,384 1,107,071,800 73.05 2023-06-30
599 2023-07-03 15,158,387 -9,000 8.93 169,741,384 1,080,792,993 71.30 2023-06-29
600 2023-06-30 15,167,387 -5,158 8.94 169,741,384 1,099,635,558 72.50 2023-06-28
601 2023-06-29 15,172,545 215,800 8.94 169,741,384 1,130,354,603 74.50 2023-06-27
602 2023-06-27 14,956,745 1,558 8.81 169,741,384 1,053,702,685 70.45 2023-06-23
603 2023-06-26 14,955,187 170,444 8.81 169,741,384 1,112,665,913 74.40 2023-06-21
604 2023-06-23 14,784,743 22,800 8.71 169,741,384 1,174,647,831 79.45 2023-06-20
605 2023-06-21 14,761,943 -74,923 8.70 169,741,384 1,180,955,440 80.00 2023-06-19
606 2023-06-20 14,836,866 -98,000 8.74 169,741,384 1,216,623,012 82.00 2023-06-16
607 2023-06-19 14,934,866 18,800 8.80 169,741,384 1,236,606,905 82.80 2023-06-15
608 2023-06-16 14,916,066 -27,400 8.79 169,741,384 1,185,827,247 79.50 2023-06-14
609 2023-06-15 14,943,466 -24,199 8.80 169,741,384 1,177,545,121 78.80 2023-06-13
610 2023-06-14 14,967,665 -8,078 8.82 169,741,384 1,171,968,170 78.30 2023-06-12
611 2023-06-13 14,975,743 -3,920 8.86 168,940,609 1,180,088,548 78.80 2023-06-09
612 2023-06-12 14,979,663 8,600 8.87 168,940,609 1,148,940,152 76.70 2023-06-08
613 2023-06-09 14,971,063 -6,400 8.86 168,940,609 1,190,948,062 79.55 2023-06-07
614 2023-06-08 14,977,463 -6,480 8.87 168,940,609 1,147,273,666 76.60 2023-06-06
615 2023-06-07 14,983,943 44,000 8.87 168,940,609 1,178,487,117 78.65 2023-06-05
616 2023-06-06 14,939,943 70,686 8.84 168,940,609 1,168,303,543 78.20 2023-06-02
617 2023-06-05 14,869,257 206,400 8.80 168,940,609 1,078,021,133 72.50 2023-06-01
618 2023-06-02 14,662,857 -138,851 8.68 168,940,609 1,064,523,418 72.60 2023-05-31
619 2023-06-01 14,801,708 -28,961 8.76 168,940,609 1,093,106,136 73.85 2023-05-30
620 2023-05-31 14,830,669 30,400 8.78 168,940,609 1,091,537,238 73.60 2023-05-29
621 2023-05-30 14,800,269 -12,600 8.76 168,940,609 1,154,420,982 78.00 2023-05-25
622 2023-05-29 14,812,869 -555,000 8.77 168,940,609 1,222,061,693 82.50 2023-05-24
623 2023-05-25 15,367,869 543,800 9.10 168,940,609 1,225,587,553 79.75 2023-05-23
624 2023-05-24 14,824,069 48,000 8.77 168,940,609 1,211,867,641 81.75 2023-05-22
625 2023-05-23 14,776,069 -20,400 8.75 168,940,609 1,201,294,410 81.30 2023-05-19
626 2023-05-22 14,796,469 42,000 8.76 168,940,609 1,215,529,928 82.15 2023-05-18
627 2023-05-19 14,754,469 4,200 8.73 168,940,609 1,252,654,418 84.90 2023-05-17
628 2023-05-18 14,750,269 -267,200 8.73 168,940,609 1,342,274,479 91.00 2023-05-16
629 2023-05-17 15,017,469 9,800 8.89 168,940,609 1,337,305,614 89.05 2023-05-15
630 2023-05-16 15,007,669 132,014 8.88 168,940,609 1,310,169,504 87.30 2023-05-12
631 2023-05-15 14,875,655 49,800 8.81 168,940,609 1,302,363,595 87.55 2023-05-11
632 2023-05-12 14,825,855 4,200 8.78 168,940,609 1,326,172,730 89.45 2023-05-10
633 2023-05-11 14,821,655 -6,739 8.77 168,940,609 1,309,493,219 88.35 2023-05-09
634 2023-05-10 14,828,394 2,000 8.78 168,940,609 1,401,283,233 94.50 2023-05-08
635 2023-05-09 14,826,394 -14,635 8.78 168,940,609 1,408,507,430 95.00 2023-05-05
636 2023-05-08 14,841,029 44,000 8.78 168,940,609 1,396,540,829 94.10 2023-05-04
637 2023-05-05 14,797,029 -2,282 8.76 168,940,609 1,405,717,755 95.00 2023-05-03
638 2023-05-04 14,799,311 14,247 8.76 168,940,609 1,413,334,201 95.50 2023-05-02
639 2023-05-03 14,785,064 -19,200 8.75 168,940,609 1,448,197,019 97.95 2023-04-28
640 2023-05-02 14,804,264 -18,165 8.76 168,940,609 1,480,426,400 100.0 2023-04-27
641 2023-04-28 14,822,429 9,635 8.77 168,940,609 1,455,562,528 98.20 2023-04-26
642 2023-04-27 14,812,794 19,001 8.77 168,940,609 1,475,354,282 99.60 2023-04-25
643 2023-04-26 14,793,793 -11,802 8.76 168,940,609 1,497,131,852 101.2 2023-04-24
644 2023-04-25 14,805,595 -44,602 8.76 168,940,609 1,499,806,774 101.3 2023-04-21
645 2023-04-24 14,850,197 -23,196 8.79 168,940,609 1,569,665,823 105.7 2023-04-20
646 2023-04-21 14,873,393 -112,903 8.80 168,940,609 1,595,915,069 107.3 2023-04-19
647 2023-04-20 14,986,296 502 8.87 168,940,609 1,679,963,782 112.1 2023-04-18
648 2023-04-19 14,985,794 -5,800 8.87 168,940,609 1,750,340,739 116.8 2023-04-17
649 2023-04-18 14,991,594 -3,949 8.87 168,940,609 1,766,009,773 117.8 2023-04-14
650 2023-04-17 14,995,543 -3,000 8.88 168,940,609 1,778,471,400 118.6 2023-04-13
651 2023-04-14 14,998,543 7,800 8.88 168,940,609 1,780,327,054 118.7 2023-04-12
652 2023-04-13 14,990,743 1,800 8.87 168,940,609 1,801,887,309 120.2 2023-04-11
653 2023-04-12 14,988,943 1,200 8.87 168,940,609 1,753,706,331 117.0 2023-04-06
654 2023-04-11 14,987,743 613 8.87 168,940,609 1,723,590,445 115.0 2023-04-04
655 2023-04-06 14,987,130 -24,967 8.87 168,940,609 1,687,550,838 112.6 2023-04-03
656 2023-04-04 15,012,097 -7,000 8.89 168,940,609 1,751,911,720 116.7 2023-03-31
657 2023-04-03 15,019,097 -28,369 8.89 168,940,609 1,740,713,342 115.9 2023-03-30
658 2023-03-31 15,047,466 15,356 8.91 168,940,609 1,730,458,590 115.0 2023-03-29
659 2023-03-30 15,032,110 -6,200 8.90 168,940,609 1,653,532,100 110.0 2023-03-28
660 2023-03-29 15,038,310 14,600 8.90 168,940,609 1,630,152,804 108.4 2023-03-27
661 2023-03-28 15,023,710 8,200 8.89 168,940,609 1,675,143,665 111.5 2023-03-24
662 2023-03-27 15,015,510 7,001,000 8.89 168,940,609 1,578,130,101 105.1 2023-03-23
663 2023-03-24 8,014,510 9,144 4.74 168,940,609 879,191,747 109.7 2023-03-22
664 2023-03-23 8,005,366 -15,400 4.74 168,940,609 878,188,650 109.7 2023-03-21
665 2023-03-22 8,020,766 -4,000 4.75 168,940,609 846,190,813 105.5 2023-03-20
666 2023-03-21 8,024,766 -2,828 4.75 168,940,609 865,872,251 107.9 2023-03-17
667 2023-03-20 8,027,594 -22,184 4.75 168,940,609 850,924,964 106.0 2023-03-16
668 2023-03-17 8,049,778 -22,188 4.76 168,940,609 861,326,246 107.0 2023-03-15
669 2023-03-16 8,071,966 -29,001 4.78 168,940,609 843,520,447 104.5 2023-03-14
670 2023-03-15 8,100,967 1,690 4.80 168,940,609 860,322,695 106.2 2023-03-13
671 2023-03-14 8,099,277 22,120 4.79 168,940,609 867,432,567 107.1 2023-03-10
672 2023-03-13 8,077,157 3,400 4.78 168,940,609 877,986,966 108.7 2023-03-09
673 2023-03-10 8,073,757 -140,600 4.78 168,940,609 880,039,513 109.0 2023-03-08
674 2023-03-07 8,214,357 -353 4.86 168,940,609 929,865,212 113.2 2023-03-03
675 2023-03-06 8,214,710 -20,600 4.86 168,940,609 936,476,940 114.0 2023-03-02
676 2023-03-03 8,235,310 13,600 4.87 168,940,609 934,707,685 113.5 2023-03-01
677 2023-03-02 8,221,710 -8,000 4.87 168,940,609 884,655,996 107.6 2023-02-28
678 2023-03-01 8,229,710 6,200 4.87 168,940,609 878,933,028 106.8 2023-02-27
679 2023-02-28 8,223,510 1,200 4.87 168,940,609 902,119,047 109.7 2023-02-24
680 2023-02-27 8,222,310 7,800 4.87 168,940,609 918,432,027 111.7 2023-02-23
681 2023-02-23 8,214,510 -37,000 4.86 168,940,609 918,382,218 111.8 2023-02-21
682 2023-02-22 8,251,510 35,000 4.88 168,940,609 991,831,502 120.2 2023-02-20
683 2023-02-21 8,216,510 2,000 4.86 168,940,609 998,305,965 121.5 2023-02-17
684 2023-02-14 8,214,510 -15,200 4.86 168,940,609 993,955,710 121.0 2023-02-10
685 2023-02-13 8,229,710 -62,400 4.87 168,940,609 1,074,800,126 130.6 2023-02-09
686 2023-02-10 8,292,110 72,600 4.91 168,940,609 1,050,610,337 126.7 2023-02-08
687 2023-02-09 8,219,510 -37,400 4.87 168,940,609 1,062,782,643 129.3 2023-02-07
688 2023-02-08 8,256,910 -8,600 4.89 168,940,609 1,024,682,531 124.1 2023-02-06
689 2023-02-07 8,265,510 -114,000 4.89 168,940,609 1,033,188,750 125.0 2023-02-03
690 2023-02-06 8,379,510 165,000 4.96 168,940,609 1,009,730,955 120.5 2023-02-02
691 2023-02-03 8,214,510 525,000 4.86 168,940,609 931,525,434 113.4 2023-02-01
692 2023-02-02 7,689,510 -206,800 4.55 168,940,609 825,853,374 107.4 2023-01-31
693 2023-02-01 7,896,310 733,758 4.67 168,940,609 871,752,624 110.4 2023-01-30
694 2023-01-31 7,162,552 500,000 4.24 168,940,609 820,112,204 114.5 2023-01-27
695 2023-01-30 6,662,552 12,000 3.95 168,760,609 768,192,246 115.3 2023-01-26
696 2023-01-27 6,650,552 -500,000 3.94 168,760,609 754,837,652 113.5 2023-01-20
697 2023-01-26 7,150,552 33,400 4.24 168,760,609 843,765,136 118.0 2023-01-19
698 2023-01-20 7,117,152 454,363 4.22 168,760,609 850,499,664 119.5 2023-01-18
699 2023-01-19 6,662,789 -4,800 3.95 168,760,609 824,853,278 123.8 2023-01-17
700 2023-01-18 6,667,589 -16,400 3.95 168,760,609 846,117,044 126.9 2023-01-16
701 2023-01-17 6,683,989 8,844 3.96 168,760,609 883,623,346 132.2 2023-01-13
702 2023-01-16 6,675,145 231,400 3.96 168,760,609 823,712,893 123.4 2023-01-12
703 2023-01-13 6,443,745 -711,887 3.82 168,760,609 827,376,858 128.4 2023-01-11
704 2023-01-12 7,155,632 6,427 4.24 168,760,609 955,276,872 133.5 2023-01-10
705 2023-01-11 7,149,205 44,000 4.24 168,760,609 945,124,901 132.2 2023-01-09
706 2023-01-10 7,105,205 -6,597,476 4.21 168,760,609 971,992,044 136.8 2023-01-06
707 2023-01-09 13,702,681 25,600 8.12 168,760,609 1,849,861,935 135.0 2023-01-05
708 2023-01-06 13,677,081 -121,800 8.10 168,760,609 1,695,958,044 124.0 2023-01-04
709 2023-01-05 13,798,881 -164,200 8.18 168,760,609 1,642,066,839 119.0 2023-01-03
710 2023-01-04 13,963,081 -179,185 8.27 168,760,609 1,717,458,963 123.0 2022-12-30
711 2023-01-03 14,142,266 -122,200 8.38 168,760,609 1,772,025,930 125.3 2022-12-29
712 2022-12-30 14,264,466 -393,440 8.45 168,760,609 1,768,793,784 124.0 2022-12-28
713 2022-12-29 14,657,906 -281,348 8.69 168,760,609 1,773,606,626 121.0 2022-12-23
714 2022-12-28 14,939,254 -277,000 8.85 168,760,609 1,744,904,867 116.8 2022-12-22
715 2022-12-23 15,216,254 -148,655 9.02 168,760,609 1,673,787,940 110.0 2022-12-21
716 2022-12-22 15,364,909 -239,875 9.10 168,760,609 1,636,362,809 106.5 2022-12-20
717 2022-12-21 15,604,784 -227,723 9.25 168,760,609 1,785,187,290 114.4 2022-12-19
718 2022-12-20 15,832,507 -144,770 9.38 168,760,609 1,739,992,519 109.9 2022-12-16
719 2022-12-19 15,977,277 -279,800 9.47 168,760,609 1,760,695,925 110.2 2022-12-15
720 2022-12-16 16,257,077 48,200 9.63 168,760,609 1,845,178,240 113.5 2022-12-14
721 2022-12-15 16,208,877 -163,400 9.60 168,760,609 1,839,707,540 113.5 2022-12-13
722 2022-12-14 16,372,277 -122,400 9.70 168,760,609 1,797,676,015 109.8 2022-12-12
723 2022-12-13 16,494,677 -235,800 9.77 168,760,609 1,921,629,871 116.5 2022-12-09
724 2022-12-12 16,730,477 -1,037,797 9.91 168,760,609 2,016,022,479 120.5 2022-12-08
725 2022-12-09 17,768,274 639,953 10.53 168,760,609 2,100,209,987 118.2 2022-12-07
726 2022-12-08 17,128,321 30,400 10.15 168,760,609 2,055,398,520 120.0 2022-12-06
727 2022-12-07 17,097,921 -12,800 10.13 168,760,609 2,026,103,639 118.5 2022-12-05
728 2022-12-06 17,110,721 -356,850 10.14 168,760,609 1,769,248,551 103.4 2022-12-02
729 2022-12-05 17,467,571 148,088 10.35 168,760,609 1,855,056,040 106.2 2022-12-01
730 2022-12-02 17,319,483 -14,150 10.26 168,760,609 1,673,928,032 96.65 2022-11-30
731 2022-12-01 17,333,633 -241,374 10.27 168,760,609 1,646,695,135 95.00 2022-11-29
732 2022-11-30 17,575,007 335,532 10.41 168,760,609 1,504,420,599 85.60 2022-11-28
733 2022-11-29 17,239,475 200 10.22 168,760,609 1,418,808,793 82.30 2022-11-25
734 2022-11-28 17,239,275 276,512 10.22 168,760,609 1,439,479,463 83.50 2022-11-24
735 2022-11-25 16,962,763 -687,071 10.05 168,760,609 1,424,023,954 83.95 2022-11-23
736 2022-11-24 17,649,834 800 10.46 168,760,609 1,500,235,890 85.00 2022-11-22
737 2022-11-23 17,649,034 594,600 10.46 168,760,609 1,621,946,225 91.90 2022-11-21
738 2022-11-22 17,054,434 -251,400 10.11 168,760,609 1,616,760,343 94.80 2022-11-18
739 2022-11-21 17,305,834 -174,000 10.25 168,760,609 1,674,339,440 96.75 2022-11-17
740 2022-11-18 17,479,834 -3,856,400 10.36 168,760,609 1,915,789,806 109.6 2022-11-16
741 2022-11-17 21,336,234 -127,600 12.64 168,760,609 2,308,580,519 108.2 2022-11-15
742 2022-11-16 21,463,834 -512,000 12.72 168,760,609 2,219,360,436 103.4 2022-11-14
743 2022-11-15 21,975,834 14,800 13.02 168,760,609 2,034,962,228 92.60 2022-11-11
744 2022-11-14 21,961,034 340,653 13.01 168,760,609 1,878,766,459 85.55 2022-11-10
745 2022-11-11 21,620,381 -413,600 12.81 168,760,609 1,851,785,633 85.65 2022-11-09
746 2022-11-10 22,033,981 22,000 13.06 168,760,609 1,902,634,259 86.35 2022-11-08
747 2022-11-09 22,011,981 125,461 13.04 168,760,609 1,959,066,309 89.00 2022-11-07
748 2022-11-08 21,886,520 -66,500 12.97 168,760,609 1,905,221,566 87.05 2022-11-04
749 2022-11-07 21,953,020 240,615 13.01 168,760,609 1,766,120,459 80.45 2022-11-03
750 2022-11-04 21,712,405 -286,400 12.87 168,760,609 1,793,444,653 82.60 2022-11-02
751 2022-11-03 21,998,805 184,800 13.04 168,760,609 1,698,307,746 77.20 2022-11-01
752 2022-11-02 21,814,005 119,570 12.93 168,760,609 1,511,710,547 69.30 2022-10-31
753 2022-11-01 21,694,435 88,600 12.86 168,760,609 1,648,777,060 76.00 2022-10-28
754 2022-10-31 21,605,835 -22,400 12.80 168,760,609 1,748,992,343 80.95 2022-10-27
755 2022-10-28 21,628,235 -218,800 12.82 168,760,609 1,822,178,799 84.25 2022-10-26
756 2022-10-27 21,847,035 249,997 12.95 168,760,609 1,771,794,539 81.10 2022-10-25
757 2022-10-26 21,597,038 -421,353 12.80 168,760,609 1,692,127,927 78.35 2022-10-24
758 2022-10-24 22,018,391 -176,611 13.05 168,760,609 1,783,489,671 81.00 2022-10-20
759 2022-10-21 22,195,002 115,600 13.15 168,760,609 1,819,990,164 82.00 2022-10-19
760 2022-10-20 22,079,402 286,600 13.08 168,760,609 1,886,684,901 85.45 2022-10-18
761 2022-10-19 21,792,802 166,046 12.91 168,760,609 1,777,203,003 81.55 2022-10-17
762 2022-10-18 21,626,756 81,600 12.82 168,760,609 1,637,145,429 75.70 2022-10-14
763 2022-10-17 21,545,156 -658,800 12.77 168,760,609 1,543,710,427 71.65 2022-10-13
764 2022-10-14 22,203,956 101,273 13.16 168,760,609 1,554,276,920 70.00 2022-10-12
765 2022-10-13 22,102,683 808,800 13.10 168,760,609 1,502,982,444 68.00 2022-10-11
766 2022-10-12 21,293,883 -373,200 12.62 168,760,609 1,424,560,773 66.90 2022-10-10
767 2022-10-11 21,667,083 -206,139 12.84 168,760,609 1,521,029,227 70.20 2022-10-07
768 2022-10-10 21,873,222 375,868 12.96 168,760,609 1,620,805,750 74.10 2022-10-06
769 2022-10-07 21,497,354 1,476 12.74 168,760,609 1,676,793,612 78.00 2022-10-05
770 2022-10-06 21,495,878 53,826 12.74 168,760,609 1,534,805,689 71.40 2022-10-03
771 2022-10-05 21,442,052 9,545 12.71 168,760,609 1,615,658,618 75.35 2022-09-30
772 2022-10-03 21,432,507 -118,298 12.70 168,760,609 1,563,501,386 72.95 2022-09-29
773 2022-09-30 21,550,805 -214,920 12.77 168,760,609 1,615,232,835 74.95 2022-09-28
774 2022-09-29 21,765,725 62,200 12.90 168,760,609 2,022,035,853 92.90 2022-09-27
775 2022-09-28 21,703,525 -132,934 12.86 168,760,609 2,154,074,856 99.25 2022-09-26
776 2022-09-27 21,836,459 28,400 12.94 168,760,609 2,205,482,359 101.0 2022-09-23
777 2022-09-26 21,808,059 -112,640 12.92 168,760,609 2,401,067,296 110.1 2022-09-22
778 2022-09-23 21,920,699 41,160 12.99 168,760,609 2,527,456,595 115.3 2022-09-21
779 2022-09-22 21,879,539 113,000 12.96 168,760,609 2,581,785,602 118.0 2022-09-20
780 2022-09-21 21,766,539 -59,200 12.90 168,760,609 2,559,744,986 117.6 2022-09-19
781 2022-09-20 21,825,739 53,400 12.93 168,760,609 2,734,765,097 125.3 2022-09-16
782 2022-09-19 21,772,339 62,005 12.90 168,760,609 2,752,023,650 126.4 2022-09-15
783 2022-09-16 21,710,334 17,200 12.86 168,760,609 2,828,856,520 130.3 2022-09-14
784 2022-09-15 21,693,134 -6,205 12.85 168,760,609 2,872,170,942 132.4 2022-09-13
785 2022-09-14 21,699,339 2,800 12.86 168,760,609 2,853,463,079 131.5 2022-09-09
786 2022-09-13 21,696,539 -3,083 12.86 168,760,609 2,610,093,642 120.3 2022-09-08
787 2022-09-09 21,699,622 74,504 12.86 168,760,609 2,640,843,997 121.7 2022-09-07
788 2022-09-08 21,625,118 46,409 12.81 168,760,609 2,722,602,356 125.9 2022-09-06
789 2022-09-07 21,578,709 -94,600 12.79 168,760,609 2,686,549,271 124.5 2022-09-05
790 2022-09-06 21,673,309 690,932 12.84 168,760,609 2,778,518,214 128.2 2022-09-02
791 2022-09-05 20,982,377 114,200 12.43 168,760,609 2,731,905,485 130.2 2022-09-01
792 2022-09-02 20,868,177 -74,748 12.37 168,760,609 2,875,634,791 137.8 2022-08-31
793 2022-09-01 20,942,925 39,400 12.41 168,760,609 2,733,051,713 130.5 2022-08-30
794 2022-08-31 20,903,525 -142,800 12.39 168,760,609 2,721,638,955 130.2 2022-08-29
795 2022-08-30 21,046,325 35,108 12.47 168,760,609 2,862,300,200 136.0 2022-08-26
796 2022-08-29 21,011,217 94,000 12.45 168,760,609 2,752,469,427 131.0 2022-08-25
797 2022-08-26 20,917,217 51,019 12.39 168,760,609 2,717,146,488 129.9 2022-08-24
798 2022-08-25 20,866,198 -3,341 12.36 168,760,609 2,762,684,615 132.4 2022-08-23
799 2022-08-24 20,869,539 5,000 12.37 168,760,609 2,817,387,765 135.0 2022-08-22
800 2022-08-22 20,864,539 -218 12.36 168,760,609 2,833,404,396 135.8 2022-08-18
801 2022-08-18 20,864,757 -5,462 12.36 168,760,609 3,025,389,765 145.0 2022-08-16
802 2022-08-16 20,870,219 -2,658 12.37 168,760,609 3,113,836,675 149.2 2022-08-12
803 2022-08-15 20,872,877 -79,675 12.37 168,760,609 3,130,931,550 150.0 2022-08-11
804 2022-08-12 20,952,552 -31,971 12.42 168,760,609 3,088,406,165 147.4 2022-08-10
805 2022-08-11 20,984,523 -13,823 12.43 168,760,609 3,147,678,450 150.0 2022-08-09
806 2022-08-10 20,998,346 10,600 12.44 168,760,609 3,116,154,546 148.4 2022-08-08
807 2022-08-09 20,987,746 -115,400 12.44 168,760,609 3,122,976,605 148.8 2022-08-05
808 2022-08-08 21,103,146 6,000 12.50 168,760,609 2,990,315,788 141.7 2022-08-04
809 2022-08-05 21,097,146 -1,800 12.50 168,760,609 2,805,920,418 133.0 2022-08-03
810 2022-08-04 21,098,946 -57,707 12.50 168,760,609 2,886,335,813 136.8 2022-08-02
811 2022-08-03 21,156,653 -211,800 12.54 168,760,609 2,805,372,188 132.6 2022-08-01
812 2022-08-02 21,368,453 211,200 12.66 168,760,609 3,032,183,481 141.9 2022-07-29
813 2022-08-01 21,157,253 37,400 12.54 168,760,609 3,061,454,509 144.7 2022-07-28
814 2022-07-29 21,119,853 -154,600 12.51 168,760,609 2,965,227,361 140.4 2022-07-27
815 2022-07-28 21,274,453 124,219 12.61 168,760,609 2,927,364,733 137.6 2022-07-26
816 2022-07-27 21,150,234 -2,900 12.53 168,760,609 3,197,915,381 151.2 2022-07-25
817 2022-07-26 21,153,134 34,800 12.53 168,760,609 3,278,735,770 155.0 2022-07-22
818 2022-07-25 21,118,334 26,200 12.51 168,760,609 3,228,993,269 152.9 2022-07-21
819 2022-07-22 21,092,134 -44,965 12.50 168,760,609 3,079,451,564 146.0 2022-07-20
820 2022-07-21 21,137,099 -35,510 12.52 168,760,609 2,965,534,990 140.3 2022-07-19
821 2022-07-20 21,172,609 107,000 12.55 168,760,609 3,021,331,304 142.7 2022-07-18
822 2022-07-19 21,065,609 -4,700 12.48 168,760,609 2,940,759,016 139.6 2022-07-15
823 2022-07-18 21,070,309 10,000 12.49 168,760,609 2,996,197,940 142.2 2022-07-14
824 2022-07-15 21,060,309 -43,417 12.48 168,760,609 2,843,141,715 135.0 2022-07-13
825 2022-07-14 21,103,726 -80,934 12.51 168,760,609 2,768,808,851 131.2 2022-07-12
826 2022-07-13 21,184,660 45,400 12.55 168,760,609 2,885,350,692 136.2 2022-07-11
827 2022-07-12 21,139,260 97,987 12.53 168,760,609 3,031,369,884 143.4 2022-07-08
828 2022-07-08 21,041,273 -4,800 12.47 168,760,609 3,135,149,677 149.0 2022-07-06
829 2022-07-07 21,046,073 2,777 12.47 168,760,609 3,100,086,553 147.3 2022-07-05
830 2022-07-06 21,043,296 -77,952 12.47 168,760,609 3,154,390,070 149.9 2022-07-04
831 2022-07-05 21,121,248 -1,500 12.52 168,760,609 3,320,260,186 157.2 2022-06-30
832 2022-07-04 21,122,748 -540,400 12.52 168,760,609 3,231,780,444 153.0 2022-06-29
833 2022-06-30 21,663,148 651,200 12.84 168,760,609 3,489,933,143 161.1 2022-06-28
834 2022-06-29 21,011,948 -2,584 12.45 168,760,609 3,670,787,316 174.7 2022-06-27
835 2022-06-28 21,014,532 -1,200 12.45 168,760,609 3,547,253,002 168.8 2022-06-24
836 2022-06-27 21,015,732 213 12.45 168,760,609 3,373,024,986 160.5 2022-06-23
837 2022-06-24 21,015,519 -12,800 12.45 168,760,609 3,505,388,569 166.8 2022-06-22
838 2022-06-23 21,028,319 59,530 12.46 168,760,609 3,785,097,420 180.0 2022-06-21
839 2022-06-22 20,968,789 -2,658 12.43 168,760,609 3,499,690,884 166.9 2022-06-20
840 2022-06-21 20,971,447 20,000,200 12.43 168,760,609 3,485,454,491 166.2 2022-06-17
841 2022-06-20 971,247 -600 0.58 168,760,609 144,424,429 148.7 2022-06-16
842 2022-06-17 971,847 68,400 0.58 168,760,609 143,055,878 147.2 2022-06-15
843 2022-06-16 903,447 96,391 0.54 168,760,609 127,386,027 141.0 2022-06-14
844 2022-06-15 807,056 34,103 0.48 168,760,609 117,749,470 145.9 2022-06-13
845 2022-06-14 772,953 25,690 0.46 168,760,609 116,174,836 150.3 2022-06-10
846 2022-06-13 747,263 -129 0.44 168,760,609 106,858,609 143.0 2022-06-09
847 2022-06-10 747,392 -2,483 0.44 168,760,609 107,998,144 144.5 2022-06-08
848 2022-06-08 749,875 405 0.44 168,760,609 107,082,150 142.8 2022-06-06
849 2022-06-07 749,470 15,600 0.44 168,760,609 101,778,026 135.8 2022-06-02
850 2022-06-06 733,870 -50,483 0.43 168,760,609 101,200,673 137.9 2022-06-01
851 2022-06-02 784,353 -1,000 0.46 168,760,609 104,867,996 133.7 2022-05-31
852 2022-06-01 785,353 -26,097 0.47 168,760,609 100,839,325 128.4 2022-05-30
853 2022-05-31 811,450 -18,468 0.48 168,760,609 99,970,640 123.2 2022-05-27
854 2022-05-30 829,918 -24,400 0.49 168,760,609 99,590,160 120.0 2022-05-26
855 2022-05-27 854,318 49,400 0.51 168,760,609 104,055,932 121.8 2022-05-25
856 2022-05-26 804,918 45,800 0.48 168,734,967 96,107,209 119.4 2022-05-24
857 2022-05-24 759,118 -5,436 0.45 168,734,967 98,913,075 130.3 2022-05-20
858 2022-05-23 764,554 -53,600 0.45 168,734,967 91,822,935 120.1 2022-05-19
859 2022-05-20 818,154 -368,099 0.48 168,734,967 101,860,173 124.5 2022-05-18
860 2022-05-19 1,186,253 255,400 0.70 168,734,967 148,281,625 125.0 2022-05-17
861 2022-05-18 930,853 -135,000 0.55 168,734,967 113,470,981 121.9 2022-05-16
862 2022-05-17 1,065,853 179,837 0.63 168,734,967 127,902,360 120.0 2022-05-13
863 2022-05-16 886,016 -501,713 0.53 168,734,967 104,727,091 118.2 2022-05-12
864 2022-05-13 1,387,729 549,400 0.82 168,734,967 157,784,787 113.7 2022-05-11
865 2022-05-12 838,329 -642,060 0.50 168,734,967 89,198,206 106.4 2022-05-10
866 2022-05-11 1,480,389 404,167 0.88 168,734,967 156,921,234 106.0 2022-05-06
867 2022-05-10 1,076,222 -72,800 0.64 168,734,967 118,492,042 110.1 2022-05-05
868 2022-05-06 1,149,022 137,600 0.68 168,734,967 125,703,007 109.4 2022-05-04
869 2022-05-05 1,011,422 151,400 0.60 168,734,967 112,874,695 111.6 2022-05-03
870 2022-05-04 860,022 513,000 0.51 168,734,967 96,322,464 112.0 2022-04-29
871 2022-05-03 347,022 4,600 0.21 168,734,967 37,964,207 109.4 2022-04-28
872 2022-04-29 342,422 -25,369 0.20 168,734,967 37,837,631 110.5 2022-04-27
873 2022-04-28 367,791 -21,000 0.22 168,734,967 39,427,195 107.2 2022-04-26
874 2022-04-27 388,791 -6,781 0.23 168,734,967 41,406,242 106.5 2022-04-25
875 2022-04-26 395,572 -170 0.23 168,734,967 45,649,009 115.4 2022-04-22
876 2022-04-25 395,742 -2,000 0.23 168,734,967 45,826,924 115.8 2022-04-21
877 2022-04-20 397,742 8,200 0.24 168,734,967 49,121,137 123.5 2022-04-14
878 2022-04-19 389,542 72,455 0.23 168,734,967 45,498,506 116.8 2022-04-13
879 2022-04-14 317,087 18,200 0.19 168,734,967 38,621,197 121.8 2022-04-12
880 2022-04-13 298,887 43,266 0.18 168,734,967 35,328,443 118.2 2022-04-11
881 2022-04-12 255,621 -7,972 0.15 168,734,967 31,057,952 121.5 2022-04-08
882 2022-04-11 263,593 5,400 0.16 168,734,967 32,052,909 121.6 2022-04-07
883 2022-04-08 258,193 -10,200 0.15 168,734,967 32,919,608 127.5 2022-04-06
884 2022-04-06 268,393 -1,682 0.16 168,734,967 35,401,037 131.9 2022-04-01
885 2022-04-04 270,075 -3,600 0.16 168,734,967 36,406,110 134.8 2022-03-31
886 2022-03-31 273,675 -14,000 0.16 168,734,967 34,565,153 126.3 2022-03-29
887 2022-03-30 287,675 -4,600 0.17 168,734,967 32,967,555 114.6 2022-03-28
888 2022-03-29 292,275 -101,630 0.17 168,734,967 37,937,295 129.8 2022-03-25
889 2022-03-28 393,905 -1,600 0.23 168,734,967 59,203,922 150.3 2022-03-24
890 2022-03-25 395,505 173,482 0.23 168,734,967 60,195,861 152.2 2022-03-23
891 2022-03-24 222,023 -364,389 0.13 168,331,500 31,749,289 143.0 2022-03-22
892 2022-03-23 586,412 -1,000 0.35 168,331,500 81,335,344 138.7 2022-03-21
893 2022-03-22 587,412 -12,512 0.35 168,331,500 84,822,293 144.4 2022-03-18
894 2022-03-21 599,924 13,400 0.36 168,331,500 86,928,988 144.9 2022-03-17
895 2022-03-18 586,524 13,600 0.35 168,331,500 77,714,430 132.5 2022-03-16
896 2022-03-17 572,924 -36,000 0.34 168,331,500 69,552,974 121.4 2022-03-15
897 2022-03-16 608,924 23,200 0.36 168,331,500 78,368,519 128.7 2022-03-14
898 2022-03-15 585,724 -20,654 0.35 168,331,500 86,804,297 148.2 2022-03-11
899 2022-03-14 606,378 -310,865 0.36 168,331,500 93,988,590 155.0 2022-03-10
900 2022-03-11 917,243 -10,800 0.54 168,331,500 152,904,408 166.7 2022-03-09
901 2022-03-10 928,043 31,800 0.55 168,331,500 153,127,095 165.0 2022-03-08
902 2022-03-09 896,243 -55,800 0.53 168,331,500 152,540,559 170.2 2022-03-07
903 2022-03-08 952,043 5,200 0.57 168,331,500 160,419,246 168.5 2022-03-04
904 2022-03-07 946,843 6,331 0.56 168,331,500 165,318,788 174.6 2022-03-03
905 2022-03-04 940,512 -200 0.56 168,331,500 168,069,494 178.7 2022-03-02
906 2022-03-03 940,712 -600 0.56 168,331,500 174,502,076 185.5 2022-03-01
907 2022-03-02 941,312 3,400 0.56 168,331,500 176,401,869 187.4 2022-02-28
908 2022-03-01 937,912 7,256 0.56 168,331,500 175,201,962 186.8 2022-02-25
909 2022-02-28 930,656 -4,600 0.55 168,331,500 158,862,979 170.7 2022-02-24
910 2022-02-24 935,256 -10,000 0.56 168,331,500 163,202,172 174.5 2022-02-22
911 2022-02-23 945,256 15,000 0.56 168,331,500 167,688,414 177.4 2022-02-21
912 2022-02-22 930,256 -38,200 0.55 168,331,500 165,585,568 178.0 2022-02-18
913 2022-02-21 968,456 13,500 0.58 168,331,500 180,713,890 186.6 2022-02-17
914 2022-02-18 954,956 -4,000 0.57 168,331,500 178,290,285 186.7 2022-02-16
915 2022-02-17 958,956 -104,000 0.57 168,331,500 169,831,108 177.1 2022-02-15
916 2022-02-16 1,062,956 -35,800 0.63 168,331,500 170,498,142 160.4 2022-02-14
917 2022-02-15 1,098,756 -21,652 0.65 168,331,500 176,240,462 160.4 2022-02-11
918 2022-02-14 1,120,408 -95,400 0.67 168,331,500 182,738,545 163.1 2022-02-10
919 2022-02-11 1,215,808 140,000 0.72 168,331,500 199,027,770 163.7 2022-02-09
920 2022-02-10 1,075,808 -1,565,200 0.64 168,331,500 181,273,648 168.5 2022-02-08
921 2022-02-09 2,641,008 557,700 1.57 168,331,500 427,315,094 161.8 2022-02-07
922 2022-02-08 2,083,308 105,400 1.24 168,331,500 308,329,584 148.0 2022-02-04
923 2022-02-07 1,977,908 45,200 1.18 168,331,500 328,926,100 166.3 2022-01-28
924 2022-02-04 1,932,708 345,600 1.15 168,331,500 335,324,838 173.5 2022-01-27
925 2022-01-28 1,587,108 749,696 0.94 168,331,500 299,011,147 188.4 2022-01-26
926 2022-01-27 837,412 -2,400 0.50 168,331,500 168,152,330 200.8 2022-01-25
927 2022-01-26 839,812 -15,800 0.50 168,331,500 162,335,660 193.3 2022-01-24
928 2022-01-25 855,612 -264,000 0.51 168,331,500 173,689,236 203.0 2022-01-21
929 2022-01-24 1,119,612 265,000 0.67 168,331,500 233,998,908 209.0 2022-01-20
930 2022-01-21 854,612 -80,000 0.51 168,331,500 178,613,908 209.0 2022-01-19
931 2022-01-20 934,612 98,600 0.56 168,331,500 204,866,950 219.2 2022-01-18
932 2022-01-19 836,012 -282,400 0.50 168,331,500 174,726,508 209.0 2022-01-17
933 2022-01-18 1,118,412 -55,800 0.66 168,331,500 250,971,653 224.4 2022-01-14
934 2022-01-17 1,174,212 -810,200 0.70 168,331,500 269,129,390 229.2 2022-01-13
935 2022-01-14 1,984,412 -30,800 1.18 168,331,500 485,387,175 244.6 2022-01-12
936 2022-01-13 2,015,212 -600 1.20 168,331,500 463,498,760 230.0 2022-01-11
937 2022-01-12 2,015,812 -184,600 1.20 168,331,500 489,035,991 242.6 2022-01-10
938 2022-01-11 2,200,412 -200 1.31 168,331,500 535,580,281 243.4 2022-01-07
939 2022-01-10 2,200,612 1,400 1.31 168,331,500 533,428,349 242.4 2022-01-06
940 2022-01-07 2,199,212 284,600 1.31 168,331,500 551,122,527 250.6 2022-01-05
941 2022-01-06 1,914,612 1,077,800 1.14 168,331,500 496,650,353 259.4 2022-01-04
942 2022-01-05 836,812 -3,400 0.50 168,331,500 212,884,973 254.4 2022-01-03
943 2022-01-04 840,212 -19,600 0.50 168,331,500 207,532,364 247.0 2021-12-30
944 2022-01-03 859,812 1,000 0.51 168,331,500 217,876,361 253.4 2021-12-29
945 2021-12-30 858,812 -418,400 0.51 168,331,500 219,855,872 256.0 2021-12-28
946 2021-12-29 1,277,212 -957,400 0.76 168,331,500 335,395,871 262.6 2021-12-23
947 2021-12-28 2,234,612 -14,043 1.33 168,331,500 607,814,464 272.0 2021-12-22
948 2021-12-23 2,248,655 -13,200 1.34 168,331,500 619,729,318 275.6 2021-12-21
949 2021-12-22 2,261,855 216,300 1.34 168,331,500 619,748,270 274.0 2021-12-20
950 2021-12-21 2,045,555 101,500 1.22 168,331,500 564,164,069 275.8 2021-12-17
951 2021-12-20 1,944,055 679,200 1.15 168,331,500 580,494,823 298.6 2021-12-16
952 2021-12-17 1,264,855 -106,000 0.75 168,331,500 393,369,905 311.0 2021-12-15
953 2021-12-16 1,370,855 391,200 0.81 168,331,500 424,416,708 309.6 2021-12-14
954 2021-12-15 979,655 -83,000 0.58 168,331,500 306,436,084 312.8 2021-12-13
955 2021-12-14 1,062,655 89,000 0.63 168,331,500 332,611,015 313.0 2021-12-10
956 2021-12-13 973,655 -682,800 0.58 168,331,500 313,906,372 322.4 2021-12-09
957 2021-12-10 1,656,455 -35,800 0.98 168,331,500 521,783,325 315.0 2021-12-08
958 2021-12-09 1,692,255 -106,200 1.01 168,331,500 523,245,246 309.2 2021-12-07
959 2021-12-08 1,798,455 -354,000 1.07 168,331,500 557,521,050 310.0 2021-12-06
960 2021-12-07 2,152,455 -592,400 1.28 168,331,500 752,928,759 349.8 2021-12-03
961 2021-12-06 2,744,855 875,600 1.63 168,331,500 953,562,627 347.4 2021-12-02
962 2021-12-03 1,869,255 -46,600 1.11 168,331,500 669,193,290 358.0 2021-12-01
963 2021-12-02 1,915,855 195,600 1.14 168,331,500 677,446,328 353.6 2021-11-30
964 2021-12-01 1,720,255 328,600 1.02 168,331,500 608,970,270 354.0 2021-11-29
965 2021-11-30 1,391,655 529,600 0.83 168,331,500 489,862,560 352.0 2021-11-26
966 2021-11-29 862,055 -649,800 0.51 168,331,500 312,063,910 362.0 2021-11-25
967 2021-11-26 1,511,855 -208,200 0.90 168,331,500 547,291,510 362.0 2021-11-24
968 2021-11-25 1,720,055 -449,000 1.02 168,331,500 636,420,350 370.0 2021-11-23
969 2021-11-24 2,169,055 130,400 1.29 168,331,500 793,874,130 366.0 2021-11-22
970 2021-11-23 2,038,655 -336,800 1.21 168,331,500 705,374,630 346.0 2021-11-19
971 2021-11-22 2,375,455 -597,400 1.41 168,331,500 838,535,615 353.0 2021-11-18
972 2021-11-19 2,972,855 1,906,200 1.77 168,331,500 1,054,768,954 354.8 2021-11-17
973 2021-11-18 1,066,655 169,800 0.63 168,331,500 386,129,110 362.0 2021-11-16
974 2021-11-17 896,855 -286,200 0.53 168,331,500 305,110,071 340.2 2021-11-15
975 2021-11-16 1,183,055 -988,800 0.70 168,331,500 404,131,588 341.6 2021-11-12
976 2021-11-15 2,171,855 759,212 1.29 168,331,500 732,349,506 337.2 2021-11-11
977 2021-11-12 1,412,643 -823,400 0.84 168,331,500 476,343,220 337.2 2021-11-10
978 2021-11-11 2,236,043 -622,000 1.33 168,331,500 707,036,797 316.2 2021-11-09
979 2021-11-10 2,858,043 616,000 1.70 168,331,500 879,134,027 307.6 2021-11-08
980 2021-11-09 2,242,043 -690,200 1.33 168,331,500 710,727,631 317.0 2021-11-05
981 2021-11-08 2,932,243 865,000 1.74 168,331,500 947,700,938 323.2 2021-11-04
982 2021-11-05 2,067,243 -1,019,800 1.23 168,331,500 649,114,302 314.0 2021-11-03
983 2021-11-04 3,087,043 859,988 1.83 168,331,500 950,191,835 307.8 2021-11-02
984 2021-11-03 2,227,055 -4,400 1.32 168,331,500 683,705,885 307.0 2021-11-01
985 2021-11-02 2,231,455 -11,400 1.33 168,331,500 711,834,145 319.0 2021-10-29
986 2021-11-01 2,242,855 -489,400 1.33 168,331,500 721,750,739 321.8 2021-10-28
987 2021-10-29 2,732,255 2,600 1.62 168,331,500 879,239,659 321.8 2021-10-27
988 2021-10-28 2,729,655 -1,400 1.62 168,331,500 880,586,703 322.6 2021-10-26
989 2021-10-26 2,731,055 1,400 1.62 168,331,500 873,937,600 320.0 2021-10-22
990 2021-10-25 2,729,655 3,400 1.62 168,331,500 879,494,841 322.2 2021-10-21
991 2021-10-22 2,726,255 270,400 1.62 168,331,500 907,842,915 333.0 2021-10-20
992 2021-10-21 2,455,855 -273,800 1.46 168,331,500 790,294,139 321.8 2021-10-19
993 2021-10-20 2,729,655 501,400 1.62 168,331,500 878,402,979 321.8 2021-10-18
994 2021-10-19 2,228,255 32,800 1.32 168,331,500 726,411,130 326.0 2021-10-15
995 2021-10-18 2,195,455 9,000 1.30 168,331,500 721,865,604 328.8 2021-10-12
996 2021-10-15 2,186,455 2,800 1.30 168,331,500 717,594,531 328.2 2021-10-11
997 2021-10-12 2,183,655 -600 1.30 168,331,500 721,916,343 330.6 2021-10-08
998 2021-10-11 2,184,255 2,400 1.30 168,331,500 736,530,786 337.2 2021-10-07
999 2021-10-08 2,181,855 6,800 1.30 168,331,500 732,666,909 335.8 2021-10-06
1000 2021-10-07 2,175,055 800 1.29 168,331,500 736,908,634 338.8 2021-10-05
1001 2021-10-06 2,174,255 35,000 1.29 168,331,500 737,942,147 339.4 2021-10-04
1002 2021-10-05 2,139,255 1,336,800 1.27 168,331,500 710,232,660 332.0 2021-09-30
1003 2021-10-04 802,455 -157,800 0.48 168,331,500 269,785,371 336.2 2021-09-29
1004 2021-09-30 960,255 158,600 0.57 168,331,500 348,572,565 363.0 2021-09-28
1005 2021-09-28 801,655 -5,800 0.48 168,331,500 280,098,257 349.4 2021-09-24
1006 2021-09-27 807,455 1,600 0.48 168,331,500 284,224,160 352.0 2021-09-23
1007 2021-09-24 805,855 -36,000 0.48 168,331,500 261,580,533 324.6 2021-09-21
1008 2021-09-23 841,855 32,600 0.50 168,331,500 264,005,728 313.6 2021-09-20
1009 2021-09-21 809,255 -410,800 0.48 168,331,500 264,140,832 326.4 2021-09-17
1010 2021-09-20 1,220,055 471,400 0.72 168,331,500 398,957,985 327.0 2021-09-16
1011 2021-09-16 748,655 -441,000 0.44 168,331,500 271,162,841 362.2 2021-09-14
1012 2021-09-15 1,189,655 53,000 0.71 168,331,500 435,175,799 365.8 2021-09-13
1013 2021-09-14 1,136,655 388,200 0.68 168,331,500 417,379,716 367.2 2021-09-10
1014 2021-09-13 748,455 4,400 0.44 168,331,500 280,670,625 375.0 2021-09-09
1015 2021-09-10 744,055 -7,400 0.44 168,331,500 279,615,869 375.8 2021-09-08
1016 2021-09-09 751,455 -3,600 0.45 168,331,500 290,061,630 386.0 2021-09-07
1017 2021-09-08 755,055 -1,452,000 0.45 168,331,500 287,675,955 381.0 2021-09-06
1018 2021-09-07 2,207,055 4,200 1.31 168,331,500 794,539,800 360.0 2021-09-03
1019 2021-09-06 2,202,855 -1,414,600 1.31 168,331,500 829,154,622 376.4 2021-09-02
1020 2021-09-03 3,617,455 -66,000 2.15 168,331,500 1,371,015,445 379.0 2021-09-01
1021 2021-09-02 3,683,455 -1,000 2.19 168,331,500 1,421,813,630 386.0 2021-08-31
1022 2021-09-01 3,684,455 -21,600 2.19 168,331,500 1,447,990,815 393.0 2021-08-30
1023 2021-08-31 3,706,055 -1,000 2.20 168,331,500 1,413,489,377 381.4 2021-08-27
1024 2021-08-30 3,707,055 -800 2.20 168,331,500 1,415,353,599 381.8 2021-08-26
1025 2021-08-27 3,707,855 -1,600 2.20 168,331,500 1,464,602,725 395.0 2021-08-25
1026 2021-08-26 3,709,455 23,800 2.20 168,331,500 1,446,687,450 390.0 2021-08-24
1027 2021-08-25 3,685,655 -16,000 2.19 168,331,500 1,384,332,018 375.6 2021-08-23
1028 2021-08-24 3,701,655 10,200 2.20 168,331,500 1,394,783,604 376.8 2021-08-20
1029 2021-08-23 3,691,455 -10,800 2.19 168,331,500 1,450,741,815 393.0 2021-08-19
1030 2021-08-20 3,702,255 -3,800 2.20 168,331,500 1,469,795,235 397.0 2021-08-18
1031 2021-08-19 3,706,055 5,200 2.20 168,331,500 1,455,738,404 392.8 2021-08-17
1032 2021-08-18 3,700,855 7,539 2.20 168,331,500 1,480,342,000 400.0 2021-08-16
1033 2021-08-17 3,693,316 20,261 2.19 168,331,500 1,481,758,379 401.2 2021-08-13
1034 2021-08-16 3,673,055 -600 2.18 168,331,500 1,469,222,000 400.0 2021-08-12
1035 2021-08-13 3,673,655 -23,000 2.18 168,331,500 1,425,378,140 388.0 2021-08-11
1036 2021-08-12 3,696,655 9,800 2.20 168,331,500 1,519,325,205 411.0 2021-08-10
1037 2021-08-11 3,686,855 3,400 2.19 168,331,500 1,474,742,000 400.0 2021-08-09
1038 2021-08-10 3,683,455 200 2.19 168,331,500 1,473,382,000 400.0 2021-08-06
1039 2021-08-09 3,683,255 -22,200 2.19 168,331,500 1,454,885,725 395.0 2021-08-05
1040 2021-08-06 3,705,455 600 2.20 168,331,500 1,556,291,100 420.0 2021-08-04
1041 2021-08-05 3,704,855 12,000 2.20 168,331,500 1,585,677,940 428.0 2021-08-03
1042 2021-08-04 3,692,855 -12,200 2.19 168,331,500 1,549,521,958 419.6 2021-08-02
1043 2021-08-03 3,705,055 5,200 2.20 168,331,500 1,537,597,825 415.0 2021-07-30
1044 2021-08-02 3,699,855 10,000 2.20 168,331,500 1,553,939,100 420.0 2021-07-29
1045 2021-07-30 3,689,855 27,800 2.19 168,331,500 1,480,369,826 401.2 2021-07-28
1046 2021-07-29 3,662,055 -1,800 2.18 168,331,500 1,336,650,075 365.0 2021-07-27
1047 2021-07-28 3,663,855 32,000 2.18 168,331,500 1,392,264,900 380.0 2021-07-26
1048 2021-07-27 3,631,855 48,000 2.16 168,331,500 1,674,285,155 461.0 2021-07-23
1049 2021-07-26 3,583,855 44,000 2.13 168,331,500 1,625,636,628 453.6 2021-07-22
1050 2021-07-23 3,539,855 53,200 2.10 168,331,500 1,605,678,228 453.6 2021-07-21
1051 2021-07-22 3,486,655 53,200 2.07 168,331,500 1,562,021,440 448.0 2021-07-20
1052 2021-07-21 3,433,455 -53,800 2.04 168,331,500 1,526,514,093 444.6 2021-07-19
1053 2021-07-20 3,487,255 -16,800 2.07 168,331,500 1,459,764,943 418.6 2021-07-16
1054 2021-07-19 3,504,055 -1,600 2.08 168,331,500 1,409,330,921 402.2 2021-07-15
1055 2021-07-16 3,505,655 4,200 2.08 168,331,500 1,402,262,000 400.0 2021-07-14
1056 2021-07-15 3,501,455 -17,200 2.08 168,331,500 1,393,579,090 398.0 2021-07-13
1057 2021-07-14 3,518,655 10,400 2.09 168,331,500 1,417,314,234 402.8 2021-07-12
1058 2021-07-13 3,508,255 16,400 2.08 168,331,500 1,385,760,725 395.0 2021-07-09
1059 2021-07-12 3,491,855 21,600 2.11 165,807,100 1,361,823,450 390.0 2021-07-08
1060 2021-07-09 3,470,255 21,400 2.09 165,807,100 1,336,742,226 385.2 2021-07-07
1061 2021-07-08 3,448,855 36,200 2.08 165,807,100 1,333,327,343 386.6 2021-07-06
1062 2021-07-07 3,412,655 96,200 2.06 165,807,100 1,361,649,345 399.0 2021-07-05
1063 2021-07-06 3,316,455 25,000 2.00 165,807,100 1,280,814,921 386.2 2021-07-02
1064 2021-07-05 3,291,455 38,200 1.99 165,807,100 1,318,556,873 400.6 2021-06-30
1065 2021-07-02 3,253,255 13,800 1.96 165,807,100 1,341,642,362 412.4 2021-06-29
1066 2021-06-30 3,239,455 10,800 1.95 165,807,100 1,302,260,910 402.0 2021-06-28
1067 2021-06-29 3,228,655 18,400 1.95 165,807,100 1,314,062,585 407.0 2021-06-25
1068 2021-06-28 3,210,255 -15,400 1.94 165,807,100 1,307,857,887 407.4 2021-06-24
1069 2021-06-25 3,225,655 90,800 1.95 165,807,100 1,364,452,065 423.0 2021-06-23
1070 2021-06-24 3,134,855 -141,000 1.89 165,807,100 1,363,034,954 434.8 2021-06-22
1071 2021-06-23 3,275,855 28,600 1.98 165,807,100 1,287,411,015 393.0 2021-06-21
1072 2021-06-22 3,247,255 54,400 1.96 165,807,100 1,248,894,273 384.6 2021-06-18
1073 2021-06-21 3,192,855 653,200 1.93 165,807,100 1,213,284,900 380.0 2021-06-17
1074 2021-06-18 2,539,655 1.53 165,807,100 1,018,401,655 401.0 2021-06-16

Webb-site Database - Powered By Linux Group

Back to top