CHINASOFT INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08216  2003-06-20  2008-12-24  2008-12-29
HK Main 00354  2008-12-29    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: A00003

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 4.890 2026-02-02
2 2026-02-03 5.040 2026-01-30
3 2026-02-02 439,471,000 -2,184,000 16.09 2,732,079,358 2,276,459,780 5.180 2026-01-29
4 2026-01-30 441,655,000 166,000 16.17 2,732,079,358 2,301,022,550 5.210 2026-01-28
5 2026-01-29 441,489,000 -3,476,000 16.16 2,732,079,358 2,308,987,470 5.230 2026-01-27
6 2026-01-28 444,965,000 5,242,000 16.29 2,732,079,358 2,340,515,900 5.260 2026-01-26
7 2026-01-27 439,723,000 -214,000 16.09 2,732,079,358 2,348,120,820 5.340 2026-01-23
8 2026-01-26 439,937,000 2,124,000 16.10 2,732,079,358 2,340,464,840 5.320 2026-01-22
9 2026-01-23 437,813,000 -2,762,000 16.02 2,732,079,358 2,320,408,900 5.300 2026-01-21
10 2026-01-22 440,575,000 1,306,000 16.13 2,732,079,358 2,295,395,750 5.210 2026-01-20
11 2026-01-21 439,269,000 2,140,000 16.08 2,732,079,358 2,314,947,630 5.270 2026-01-19
12 2026-01-20 437,129,000 820,000 16.00 2,732,079,358 2,382,353,050 5.450 2026-01-16
13 2026-01-19 436,309,000 1,330,000 15.97 2,732,079,358 2,412,788,770 5.530 2026-01-15
14 2026-01-16 434,979,000 194,000 15.92 2,732,079,358 2,431,532,610 5.590 2026-01-14
15 2026-01-15 434,785,000 11,084,000 15.91 2,732,079,358 2,369,578,250 5.450 2026-01-13
16 2026-01-13 423,701,000 1,850,000 15.51 2,732,079,358 2,211,719,220 5.220 2026-01-09
17 2026-01-12 421,851,000 1,640,000 15.44 2,732,079,358 2,176,751,160 5.160 2026-01-08
18 2026-01-09 420,211,000 -658,000 15.38 2,732,079,358 2,180,895,090 5.190 2026-01-07
19 2026-01-08 420,869,000 -2,046,000 15.40 2,732,079,358 2,213,770,940 5.260 2026-01-06
20 2026-01-07 422,915,000 -2,006,000 15.48 2,732,079,358 2,178,012,250 5.150 2026-01-05
21 2026-01-05 424,921,000 -66,000 15.55 2,732,079,358 2,128,854,210 5.010 2025-12-30
22 2026-01-02 424,987,000 2,164,000 15.56 2,732,079,358 2,133,434,740 5.020 2025-12-29
23 2025-12-30 422,823,000 -238,000 15.48 2,732,079,358 2,152,169,070 5.090 2025-12-23
24 2025-12-29 423,061,000 -1,220,000 15.48 2,732,079,358 2,157,611,100 5.100 2025-12-22
25 2025-12-23 424,281,000 -916,000 15.53 2,732,079,358 2,142,619,050 5.050 2025-12-19
26 2025-12-22 425,197,000 562,000 15.56 2,732,079,358 2,096,221,210 4.930 2025-12-18
27 2025-12-19 424,635,000 1,332,000 15.54 2,732,079,358 2,106,189,600 4.960 2025-12-17
28 2025-12-18 423,303,000 1,164,000 15.49 2,732,079,358 2,082,650,760 4.920 2025-12-16
29 2025-12-17 422,139,000 318,000 15.45 2,732,079,358 2,136,023,340 5.060 2025-12-15
30 2025-12-16 421,821,000 -3,546,000 15.44 2,732,079,358 2,172,378,150 5.150 2025-12-12
31 2025-12-15 425,367,000 784,000 15.57 2,732,079,358 2,148,103,350 5.050 2025-12-11
32 2025-12-12 424,583,000 -1,256,000 15.54 2,732,079,358 2,199,339,940 5.180 2025-12-10
33 2025-12-11 425,839,000 648,000 15.59 2,732,079,358 2,188,812,460 5.140 2025-12-09
34 2025-12-10 425,191,000 852,000 15.56 2,732,079,358 2,215,245,110 5.210 2025-12-08
35 2025-12-09 424,339,000 674,000 15.53 2,732,079,358 2,206,562,800 5.200 2025-12-05
36 2025-12-08 423,665,000 272,000 15.51 2,732,079,358 2,198,821,350 5.190 2025-12-04
37 2025-12-05 423,393,000 578,000 15.50 2,732,079,358 2,167,772,160 5.120 2025-12-03
38 2025-12-04 422,815,000 -1,462,000 15.48 2,732,079,358 2,211,322,450 5.230 2025-12-02
39 2025-12-03 424,277,000 -1,948,000 15.53 2,732,079,358 2,248,668,100 5.300 2025-12-01
40 2025-12-02 426,225,000 3,522,000 15.60 2,732,079,358 2,229,156,750 5.230 2025-11-28
41 2025-12-01 422,703,000 1,152,000 15.47 2,732,079,358 2,248,779,960 5.320 2025-11-27
42 2025-11-28 421,551,000 1,904,000 15.43 2,732,079,358 2,272,159,890 5.390 2025-11-26
43 2025-11-27 419,647,000 -428,000 15.36 2,732,079,358 2,287,076,150 5.450 2025-11-25
44 2025-11-26 420,075,000 -6,192,000 15.38 2,732,079,358 2,276,806,500 5.420 2025-11-24
45 2025-11-25 426,267,000 -4,638,000 15.60 2,732,079,358 2,233,639,080 5.240 2025-11-21
46 2025-11-24 430,905,000 -2,250,000 15.77 2,732,079,358 2,365,668,450 5.490 2025-11-20
47 2025-11-21 433,155,000 3,498,000 15.85 2,732,079,358 2,404,010,250 5.550 2025-11-19
48 2025-11-20 429,657,000 114,000 15.73 2,732,079,358 2,470,527,750 5.750 2025-11-18
49 2025-11-19 429,543,000 -6,842,000 15.72 2,732,079,358 2,448,395,100 5.700 2025-11-17
50 2025-11-18 436,385,000 5,260,000 15.97 2,732,079,358 2,382,662,100 5.460 2025-11-14
51 2025-11-17 431,125,000 18,000 15.78 2,732,079,358 2,487,591,250 5.770 2025-11-13
52 2025-11-14 431,107,000 2,416,000 15.78 2,732,079,358 2,487,487,390 5.770 2025-11-12
53 2025-11-13 428,691,000 -422,000 15.69 2,732,079,358 2,486,407,800 5.800 2025-11-11
54 2025-11-12 429,113,000 -1,304,000 15.71 2,732,079,358 2,463,108,620 5.740 2025-11-10
55 2025-11-11 430,417,000 -282,000 15.75 2,732,079,358 2,436,160,220 5.660 2025-11-07
56 2025-11-10 430,699,000 -5,422,000 15.76 2,732,079,358 2,498,054,200 5.800 2025-11-06
57 2025-11-07 436,121,000 -950,000 15.96 2,732,079,358 2,477,167,280 5.680 2025-11-05
58 2025-11-06 437,071,000 1,876,000 16.00 2,732,079,358 2,517,528,960 5.760 2025-11-04
59 2025-11-05 435,195,000 -64,000 15.93 2,732,079,358 2,576,354,400 5.920 2025-11-03
60 2025-11-04 435,259,000 1,786,000 15.93 2,732,079,358 2,533,207,380 5.820 2025-10-31
61 2025-11-03 433,473,000 -2,012,000 15.87 2,732,079,358 2,531,482,320 5.840 2025-10-30
62 2025-10-31 435,485,000 -1,116,000 15.94 2,732,079,358 2,573,716,350 5.910 2025-10-28
63 2025-10-30 436,601,000 -2,462,000 15.98 2,732,079,358 2,619,606,000 6.000 2025-10-27
64 2025-10-28 439,063,000 -4,166,000 16.07 2,732,079,358 2,616,815,480 5.960 2025-10-24
65 2025-10-27 443,229,000 -1,172,000 16.22 2,732,079,358 2,561,863,620 5.780 2025-10-23
66 2025-10-24 444,401,000 -1,170,000 16.27 2,732,079,358 2,555,305,750 5.750 2025-10-22
67 2025-10-23 445,571,000 -5,488,000 16.31 2,732,079,358 2,588,767,510 5.810 2025-10-21
68 2025-10-22 451,059,000 -7,174,000 16.51 2,732,079,358 2,584,568,070 5.730 2025-10-20
69 2025-10-21 458,233,000 1,112,000 16.77 2,732,079,358 2,616,510,430 5.710 2025-10-17
70 2025-10-20 457,121,000 232,000 16.73 2,732,079,358 2,747,297,210 6.010 2025-10-16
71 2025-10-17 456,889,000 -7,930,000 16.72 2,732,079,358 2,668,231,760 5.840 2025-10-15
72 2025-10-16 464,819,000 -6,714,000 17.01 2,732,079,358 2,635,523,730 5.670 2025-10-14
73 2025-10-15 471,533,000 19,030,000 17.26 2,732,079,358 2,876,351,300 6.100 2025-10-13
74 2025-10-14 452,503,000 1,490,000 16.56 2,732,079,358 2,669,767,700 5.900 2025-10-10
75 2025-10-13 451,013,000 -2,356,000 16.51 2,732,079,358 2,760,199,560 6.120 2025-10-09
76 2025-10-03 453,369,000 -1,730,000 16.59 2,732,079,358 2,865,292,080 6.320 2025-09-30
77 2025-10-02 455,099,000 -2,766,000 16.66 2,732,079,358 2,794,307,860 6.140 2025-09-29
78 2025-09-30 457,865,000 9,352,000 16.76 2,732,079,358 2,779,240,550 6.070 2025-09-26
79 2025-09-29 448,513,000 -2,644,000 16.42 2,732,079,358 2,870,483,200 6.400 2025-09-25
80 2025-09-26 451,157,000 -3,014,000 16.51 2,732,079,358 2,815,219,680 6.240 2025-09-24
81 2025-09-25 454,171,000 -3,828,000 16.62 2,732,079,358 2,756,817,970 6.070 2025-09-23
82 2025-09-24 457,999,000 2,704,000 16.76 2,732,079,358 2,857,913,760 6.240 2025-09-22
83 2025-09-23 455,295,000 -568,000 16.66 2,732,079,358 2,827,381,950 6.210 2025-09-19
84 2025-09-22 455,863,000 -3,522,000 16.69 2,732,079,358 2,821,791,970 6.190 2025-09-18
85 2025-09-19 459,385,000 -1,610,000 16.81 2,732,079,358 2,848,187,000 6.200 2025-09-17
86 2025-09-18 460,995,000 -1,986,000 16.87 2,732,079,358 2,742,920,250 5.950 2025-09-16
87 2025-09-17 462,981,000 3,768,000 16.95 2,732,079,358 2,782,515,810 6.010 2025-09-15
88 2025-09-16 459,213,000 1,412,000 16.81 2,732,079,358 2,782,830,780 6.060 2025-09-12
89 2025-09-15 457,801,000 -936,000 16.76 2,732,079,358 2,769,696,050 6.050 2025-09-11
90 2025-09-12 458,737,000 -1,182,000 16.79 2,732,079,358 2,665,261,970 5.810 2025-09-10
91 2025-09-11 459,919,000 -1,270,000 16.83 2,732,079,358 2,649,133,440 5.760 2025-09-09
92 2025-09-10 461,189,000 4,668,000 16.88 2,732,079,358 2,693,343,760 5.840 2025-09-08
93 2025-09-09 456,521,000 1,498,000 16.71 2,732,079,358 2,684,343,480 5.880 2025-09-05
94 2025-09-08 455,023,000 -7,936,000 16.65 2,732,079,358 2,598,181,330 5.710 2025-09-04
95 2025-09-05 462,959,000 -3,610,000 16.95 2,732,079,358 2,782,383,590 6.010 2025-09-03
96 2025-09-04 466,569,000 -1,976,000 17.08 2,732,079,358 2,827,408,140 6.060 2025-09-02
97 2025-09-03 468,545,000 -1,204,000 17.15 2,732,079,358 2,984,631,650 6.370 2025-09-01
98 2025-09-02 469,749,000 6,352,000 17.19 2,732,079,358 3,076,855,950 6.550 2025-08-29
99 2025-09-01 463,397,000 -1,226,000 16.96 2,732,079,358 3,095,491,960 6.680 2025-08-28
100 2025-08-29 464,623,000 418,000 17.01 2,732,079,358 3,033,988,190 6.530 2025-08-27
101 2025-08-28 464,205,000 -132,000 16.99 2,732,079,358 3,105,531,450 6.690 2025-08-26
102 2025-08-27 464,337,000 5,376,000 17.00 2,732,079,358 3,018,190,500 6.500 2025-08-25
103 2025-08-26 458,961,000 -1,864,000 16.80 2,732,079,358 2,983,246,500 6.500 2025-08-22
104 2025-08-25 460,825,000 3,656,000 16.87 2,732,079,358 2,861,723,250 6.210 2025-08-21
105 2025-08-22 457,169,000 2,224,000 16.73 2,732,079,358 2,861,877,940 6.260 2025-08-20
106 2025-08-21 454,945,000 -3,546,000 16.65 2,732,079,358 2,957,142,500 6.500 2025-08-19
107 2025-08-20 458,491,000 14,734,000 16.78 2,732,079,358 2,971,021,680 6.480 2025-08-18
108 2025-08-19 443,757,000 6,544,000 16.24 2,732,079,358 2,737,980,690 6.170 2025-08-15
109 2025-08-18 437,213,000 -514,000 16.00 2,732,079,358 2,671,371,430 6.110 2025-08-14
110 2025-08-15 437,727,000 -4,110,000 16.02 2,732,079,358 2,547,571,140 5.820 2025-08-13
111 2025-08-14 441,837,000 2,806,000 16.17 2,732,079,358 2,531,726,010 5.730 2025-08-12
112 2025-08-13 439,031,000 -982,000 16.07 2,732,079,358 2,524,428,250 5.750 2025-08-11
113 2025-08-12 440,013,000 2,492,000 16.11 2,732,079,358 2,516,874,360 5.720 2025-08-08
114 2025-08-11 437,521,000 1,264,000 16.01 2,732,079,358 2,546,372,220 5.820 2025-08-07
115 2025-08-08 436,257,000 -512,000 15.97 2,732,079,358 2,578,278,870 5.910 2025-08-06
116 2025-08-07 436,769,000 260,000 15.99 2,732,079,358 2,485,215,610 5.690 2025-08-05
117 2025-08-06 436,509,000 728,000 15.98 2,732,079,358 2,413,894,770 5.530 2025-08-04
118 2025-08-05 435,781,000 4,532,000 15.95 2,732,079,358 2,409,868,930 5.530 2025-08-01
119 2025-08-04 431,249,000 4,000,000 15.78 2,732,079,358 2,458,119,300 5.700 2025-07-31
120 2025-08-01 427,249,000 -4,746,000 15.64 2,732,079,358 2,371,231,950 5.550 2025-07-30
121 2025-07-31 431,995,000 -3,908,000 15.81 2,732,079,358 2,458,051,550 5.690 2025-07-29
122 2025-07-30 435,903,000 4,644,000 15.95 2,732,079,358 2,493,365,160 5.720 2025-07-28
123 2025-07-29 431,259,000 5,772,000 15.79 2,732,079,358 2,501,302,200 5.800 2025-07-25
124 2025-07-28 425,487,000 -6,700,000 15.57 2,732,079,358 2,433,785,640 5.720 2025-07-24
125 2025-07-25 432,187,000 -2,764,000 15.82 2,732,079,358 2,381,350,370 5.510 2025-07-23
126 2025-07-24 434,951,000 2,078,000 15.92 2,732,079,358 2,413,978,050 5.550 2025-07-22
127 2025-07-23 432,873,000 -1,428,000 15.84 2,732,079,358 2,393,787,690 5.530 2025-07-21
128 2025-07-22 434,301,000 -5,162,000 15.90 2,732,079,358 2,471,172,690 5.690 2025-07-18
129 2025-07-21 439,463,000 13,700,000 16.09 2,732,079,358 2,526,912,250 5.750 2025-07-17
130 2025-07-18 425,763,000 1,318,000 15.58 2,732,079,358 2,171,391,300 5.100 2025-07-16
131 2025-07-17 424,445,000 -236,000 15.54 2,732,079,358 2,194,380,650 5.170 2025-07-15
132 2025-07-16 424,681,000 3,888,000 15.54 2,732,079,358 2,174,366,720 5.120 2025-07-14
133 2025-07-15 420,793,000 -354,000 15.40 2,732,079,358 2,120,796,720 5.040 2025-07-11
134 2025-07-14 421,147,000 -1,700,000 15.41 2,732,079,358 2,088,889,120 4.960 2025-07-10
135 2025-07-11 422,847,000 -1,690,000 15.48 2,732,079,358 2,084,635,710 4.930 2025-07-09
136 2025-07-10 424,537,000 -3,224,000 15.54 2,732,079,358 2,088,722,040 4.920 2025-07-08
137 2025-07-09 427,761,000 -94,000 15.66 2,732,079,358 2,070,363,240 4.840 2025-07-07
138 2025-07-08 427,855,000 -1,648,000 15.66 2,732,079,358 2,087,932,400 4.880 2025-07-04
139 2025-07-07 429,503,000 -52,000 15.72 2,732,079,358 2,095,974,640 4.880 2025-07-03
140 2025-07-04 429,555,000 138,000 15.72 2,732,079,358 2,096,228,400 4.880 2025-07-02
141 2025-07-03 429,417,000 3,804,000 15.72 2,732,079,358 2,142,790,830 4.990 2025-06-30
142 2025-07-02 425,613,000 -102,000 15.58 2,732,079,358 2,111,040,480 4.960 2025-06-27
143 2025-06-30 425,715,000 -1,256,000 15.58 2,732,079,358 2,124,317,850 4.990 2025-06-26
144 2025-06-27 426,971,000 -1,686,000 15.63 2,732,079,358 2,122,045,870 4.970 2025-06-25
145 2025-06-26 428,657,000 -2,484,000 15.69 2,732,079,358 2,091,846,160 4.880 2025-06-24
146 2025-06-25 431,141,000 1,050,000 15.78 2,732,079,358 2,034,985,520 4.720 2025-06-23
147 2025-06-24 430,091,000 -400,000 15.74 2,732,079,358 1,987,020,420 4.620 2025-06-20
148 2025-06-23 430,491,000 176,000 15.76 2,732,079,358 2,027,612,610 4.710 2025-06-19
149 2025-06-20 430,315,000 4,460,000 15.75 2,732,079,358 2,069,815,150 4.810 2025-06-18
150 2025-06-19 425,855,000 4,390,000 15.59 2,732,079,358 2,107,982,250 4.950 2025-06-17
151 2025-06-18 421,465,000 4,400,000 15.43 2,732,079,358 2,128,398,250 5.050 2025-06-16
152 2025-06-17 417,065,000 -912,000 15.27 2,732,079,358 2,089,495,650 5.010 2025-06-13
153 2025-06-16 417,977,000 -3,678,000 15.30 2,732,079,358 2,060,626,610 4.930 2025-06-12
154 2025-06-13 421,655,000 -68,000 15.43 2,732,079,358 2,057,676,400 4.880 2025-06-11
155 2025-06-12 421,723,000 34,712,000 15.44 2,732,079,358 2,015,835,940 4.780 2025-06-10
156 2025-06-11 387,011,000 1,420,000 14.17 2,732,079,358 1,996,976,760 5.160 2025-06-09
157 2025-06-10 385,591,000 3,206,000 14.11 2,732,079,358 1,951,090,460 5.060 2025-06-06
158 2025-06-09 382,385,000 -876,000 14.00 2,732,079,358 1,942,515,800 5.080 2025-06-05
159 2025-06-06 383,261,000 1,642,000 14.03 2,732,079,358 1,893,309,340 4.940 2025-06-04
160 2025-06-05 381,619,000 1,430,000 13.97 2,732,079,358 1,896,646,430 4.970 2025-06-03
161 2025-06-03 380,189,000 2,350,000 13.92 2,732,079,358 1,900,945,000 5.000 2025-05-30
162 2025-06-02 377,839,000 -3,428,000 13.83 2,732,079,358 1,949,649,240 5.160 2025-05-29
163 2025-05-30 381,267,000 424,000 13.96 2,732,079,358 1,891,084,320 4.960 2025-05-28
164 2025-05-29 380,843,000 504,000 13.94 2,732,079,358 1,938,490,870 5.090 2025-05-27
165 2025-05-28 380,339,000 -1,656,000 13.92 2,732,079,358 1,932,122,120 5.080 2025-05-26
166 2025-05-27 381,995,000 -1,674,000 13.98 2,732,079,358 1,932,894,700 5.060 2025-05-23
167 2025-05-26 383,669,000 -390,000 14.04 2,732,079,358 1,952,875,210 5.090 2025-05-22
168 2025-05-23 384,059,000 -1,182,000 14.06 2,732,079,358 1,993,266,210 5.190 2025-05-21
169 2025-05-22 385,241,000 -5,960,000 14.10 2,732,079,358 1,983,991,150 5.150 2025-05-20
170 2025-05-21 391,201,000 7,014,000 14.32 2,732,079,358 2,049,893,240 5.240 2025-05-19
171 2025-05-20 384,187,000 1,898,000 14.06 2,732,079,358 2,093,819,150 5.450 2025-05-16
172 2025-05-19 382,289,000 -1,836,000 13.99 2,732,079,358 2,007,017,250 5.250 2025-05-15
173 2025-05-16 384,125,000 2,486,000 14.06 2,732,079,358 2,070,433,750 5.390 2025-05-14
174 2025-05-15 381,639,000 894,000 13.97 2,732,079,358 2,076,116,160 5.440 2025-05-13
175 2025-05-14 380,745,000 -4,304,000 13.94 2,732,079,358 2,139,786,900 5.620 2025-05-12
176 2025-05-13 385,049,000 798,000 14.09 2,732,079,358 2,079,264,600 5.400 2025-05-09
177 2025-05-12 384,251,000 -378,000 14.06 2,732,079,358 2,078,797,910 5.410 2025-05-08
178 2025-05-09 384,629,000 -8,098,000 14.08 2,732,079,358 2,069,304,020 5.380 2025-05-07
179 2025-05-08 392,727,000 4,940,000 14.37 2,732,079,358 2,108,943,990 5.370 2025-05-06
180 2025-05-06 387,787,000 1,812,000 14.19 2,732,079,358 1,919,545,650 4.950 2025-04-30
181 2025-05-02 385,975,000 -1,844,000 14.13 2,732,079,358 1,844,960,500 4.780 2025-04-29
182 2025-04-30 387,819,000 1,136,000 14.20 2,732,079,358 1,838,262,060 4.740 2025-04-28
183 2025-04-29 386,683,000 -444,000 14.15 2,732,079,358 1,848,344,740 4.780 2025-04-25
184 2025-04-28 387,127,000 -4,086,000 14.17 2,732,079,358 1,838,853,250 4.750 2025-04-24
185 2025-04-25 391,213,000 -1,604,000 14.32 2,732,079,358 1,877,822,400 4.800 2025-04-23
186 2025-04-24 392,817,000 -1,498,000 14.38 2,732,079,358 1,869,808,920 4.760 2025-04-22
187 2025-04-23 394,315,000 -3,706,000 14.43 2,732,079,358 1,825,678,450 4.630 2025-04-17
188 2025-04-22 398,021,000 -604,000 14.57 2,732,079,358 1,830,896,600 4.600 2025-04-16
189 2025-04-17 398,625,000 1,498,000 14.59 2,732,079,358 1,897,455,000 4.760 2025-04-15
190 2025-04-16 397,127,000 2,564,000 14.54 2,732,079,358 1,886,353,250 4.750 2025-04-14
191 2025-04-15 394,563,000 5,672,000 14.44 2,732,079,358 1,846,554,840 4.680 2025-04-11
192 2025-04-14 388,891,000 2,506,000 14.23 2,732,079,358 1,804,454,240 4.640 2025-04-10
193 2025-04-11 386,385,000 1,312,000 14.14 2,732,079,358 1,734,868,650 4.490 2025-04-09
194 2025-04-10 385,073,000 2,258,000 14.09 2,732,079,358 1,640,410,980 4.260 2025-04-08
195 2025-04-09 382,815,000 3,568,000 14.01 2,732,079,358 1,569,541,500 4.100 2025-04-07
196 2025-04-08 379,247,000 2,718,000 13.88 2,732,079,358 1,911,404,880 5.040 2025-04-03
197 2025-04-07 376,529,000 -1,426,000 13.78 2,732,079,358 1,920,297,900 5.100 2025-04-02
198 2025-04-03 377,955,000 4,346,000 13.83 2,732,079,358 1,912,452,300 5.060 2025-04-01
199 2025-04-02 373,609,000 954,000 13.67 2,732,079,358 1,961,447,250 5.250 2025-03-31
200 2025-04-01 372,655,000 2,426,000 13.64 2,732,079,358 2,053,329,050 5.510 2025-03-28
201 2025-03-31 370,229,000 -2,570,000 13.55 2,732,079,358 2,054,770,950 5.550 2025-03-27
202 2025-03-28 372,799,000 -4,596,000 13.65 2,732,079,358 2,054,122,490 5.510 2025-03-26
203 2025-03-27 377,395,000 -657,000 13.81 2,732,079,358 2,075,672,500 5.500 2025-03-25
204 2025-03-26 378,052,000 -406,000 13.84 2,732,079,358 2,173,799,000 5.750 2025-03-24
205 2025-03-25 378,458,000 -910,000 13.85 2,732,079,358 2,160,995,180 5.710 2025-03-21
206 2025-03-24 379,368,000 -1,585,200 13.89 2,732,079,358 2,238,271,200 5.900 2025-03-20
207 2025-03-21 380,953,200 -556,000 13.94 2,732,079,358 2,308,576,392 6.060 2025-03-19
208 2025-03-20 381,509,200 -8,299,000 13.96 2,732,079,358 2,361,541,948 6.190 2025-03-18
209 2025-03-19 389,808,200 -3,834,000 14.27 2,732,079,358 2,393,422,348 6.140 2025-03-17
210 2025-03-18 393,642,200 2,734,000 14.41 2,732,079,358 2,385,471,732 6.060 2025-03-14
211 2025-03-17 390,908,200 4,688,000 14.31 2,732,079,358 2,337,631,036 5.980 2025-03-13
212 2025-03-14 386,220,200 2,230,000 14.14 2,732,079,358 2,386,840,836 6.180 2025-03-12
213 2025-03-13 383,990,200 3,074,000 14.05 2,732,079,358 2,442,177,672 6.360 2025-03-11
214 2025-03-12 380,916,200 9,698,000 13.94 2,732,079,358 2,392,153,736 6.280 2025-03-10
215 2025-03-11 371,218,200 1,582,000 13.59 2,732,079,358 2,386,933,026 6.430 2025-03-07
216 2025-03-10 369,636,200 -11,906,000 13.53 2,732,079,358 2,435,902,558 6.590 2025-03-06
217 2025-03-07 381,542,200 -1,502,000 13.97 2,732,079,358 2,262,545,246 5.930 2025-03-05
218 2025-03-06 383,044,200 2,436,000 14.02 2,732,079,358 2,191,012,824 5.720 2025-03-04
219 2025-03-05 380,608,200 1,228,000 13.93 2,732,079,358 2,127,599,838 5.590 2025-03-03
220 2025-03-04 379,380,200 9,084,000 13.89 2,732,079,358 2,143,498,130 5.650 2025-02-28
221 2025-03-03 370,296,200 4,916,000 13.55 2,732,079,358 2,310,648,288 6.240 2025-02-27
222 2025-02-28 365,380,200 8,268,000 13.37 2,732,079,358 2,258,049,636 6.180 2025-02-26
223 2025-02-27 357,112,200 6,094,000 13.07 2,732,079,358 2,228,380,128 6.240 2025-02-25
224 2025-02-26 351,018,200 16,312,000 12.85 2,732,079,358 2,285,128,482 6.510 2025-02-24
225 2025-02-25 334,706,200 -1,864,000 12.25 2,732,079,358 2,168,896,176 6.480 2025-02-21
226 2025-02-24 336,570,200 3,458,000 12.32 2,732,079,358 1,989,129,882 5.910 2025-02-20
227 2025-02-21 333,112,200 2,890,000 12.19 2,732,079,358 2,031,984,420 6.100 2025-02-19
228 2025-02-20 330,222,200 -2,042,000 12.09 2,732,079,358 1,974,728,756 5.980 2025-02-18
229 2025-02-19 332,264,200 -177,200 12.16 2,732,079,358 2,060,038,040 6.200 2025-02-17
230 2025-02-18 332,441,400 -5,122,000 12.17 2,732,079,358 2,111,002,890 6.350 2025-02-14
231 2025-02-17 337,563,400 2,216,200 12.36 2,732,079,358 2,045,634,204 6.060 2025-02-13
232 2025-02-14 335,347,200 -4,640,000 12.27 2,732,079,358 2,176,403,328 6.490 2025-02-12
233 2025-02-13 339,987,200 -1,402,000 12.44 2,732,079,358 2,135,119,616 6.280 2025-02-11
234 2025-02-12 341,389,200 6,863,000 12.50 2,732,079,358 2,236,099,260 6.550 2025-02-10
235 2025-02-11 334,526,200 -8,631,800 12.24 2,732,079,358 2,100,824,536 6.280 2025-02-07
236 2025-02-10 343,158,000 4,526,000 12.56 2,732,079,358 2,052,084,840 5.980 2025-02-06
237 2025-02-07 338,632,000 2,594,000 12.39 2,732,079,358 1,906,498,160 5.630 2025-02-05
238 2025-02-04 336,038,000 2,696,000 12.30 2,732,079,358 1,750,757,980 5.210 2025-01-27
239 2025-02-03 333,342,000 -1,798,000 12.20 2,732,079,358 1,740,045,240 5.220 2025-01-24
240 2025-01-27 335,140,000 1,496,000 12.27 2,732,079,358 1,655,591,600 4.940 2025-01-23
241 2025-01-24 333,644,000 1,282,000 12.21 2,732,079,358 1,684,902,200 5.050 2025-01-22
242 2025-01-23 332,362,000 1,914,000 12.17 2,732,079,358 1,685,075,340 5.070 2025-01-21
243 2025-01-22 330,448,000 778,000 12.10 2,732,079,358 1,622,499,680 4.910 2025-01-20
244 2025-01-21 329,670,000 1,382,000 12.07 2,732,079,358 1,648,350,000 5.000 2025-01-17
245 2025-01-20 328,288,000 20,000 12.02 2,732,079,358 1,605,328,320 4.890 2025-01-16
246 2025-01-17 328,268,000 -1,434,000 12.02 2,732,079,358 1,595,382,480 4.860 2025-01-15
247 2025-01-16 329,702,000 -592,000 12.07 2,732,079,358 1,602,351,720 4.860 2025-01-14
248 2025-01-15 330,294,000 -2,012,000 12.09 2,732,079,358 1,549,078,860 4.690 2025-01-13
249 2025-01-14 332,306,000 -410,000 12.16 2,732,079,358 1,525,284,540 4.590 2025-01-10
250 2025-01-13 332,716,000 -334,000 12.18 2,732,079,358 1,570,419,520 4.720 2025-01-09
251 2025-01-10 333,050,000 292,000 12.19 2,732,079,358 1,548,682,500 4.650 2025-01-08
252 2025-01-09 332,758,000 -1,778,000 12.18 2,732,079,358 1,573,945,340 4.730 2025-01-07
253 2025-01-08 334,536,000 -564,000 12.24 2,732,079,358 1,589,046,000 4.750 2025-01-06
254 2025-01-07 335,100,000 -2,352,000 12.27 2,732,079,358 1,574,970,000 4.700 2025-01-03
255 2025-01-06 337,452,000 3,098,000 12.35 2,732,079,358 1,616,395,080 4.790 2025-01-02
256 2025-01-03 334,354,000 -1,478,000 12.24 2,732,079,358 1,721,923,100 5.150 2024-12-30
257 2025-01-02 335,832,000 -210,000 12.29 2,732,079,358 1,736,251,440 5.170 2024-12-27
258 2024-12-30 336,042,000 2,644,000 12.30 2,732,079,358 1,733,976,720 5.160 2024-12-23
259 2024-12-27 333,398,000 1,294,000 12.20 2,732,079,358 1,740,337,560 5.220 2024-12-20
260 2024-12-23 332,104,000 -1,942,000 12.16 2,732,079,358 1,770,114,320 5.330 2024-12-19
261 2024-12-20 334,046,000 -384,000 12.23 2,732,079,358 1,743,720,120 5.220 2024-12-18
262 2024-12-19 334,430,000 -502,000 12.24 2,732,079,358 1,705,593,000 5.100 2024-12-17
263 2024-12-18 334,932,000 940,000 12.26 2,732,079,358 1,711,502,520 5.110 2024-12-16
264 2024-12-17 333,992,000 3,956,000 12.22 2,732,079,358 1,723,398,720 5.160 2024-12-13
265 2024-12-16 330,036,000 272,000 12.08 2,732,079,358 1,788,795,120 5.420 2024-12-12
266 2024-12-13 329,764,000 -712,000 12.07 2,732,079,358 1,751,046,840 5.310 2024-12-11
267 2024-12-12 330,476,000 4,752,000 12.10 2,732,079,358 1,758,132,320 5.320 2024-12-10
268 2024-12-11 325,724,000 312,000 11.92 2,732,079,358 1,866,398,520 5.730 2024-12-09
269 2024-12-10 325,412,000 -3,874,000 11.91 2,732,079,358 1,766,987,160 5.430 2024-12-06
270 2024-12-09 329,286,000 -2,190,000 12.05 2,732,079,358 1,728,751,500 5.250 2024-12-05
271 2024-12-06 331,476,000 -2,000 12.13 2,732,079,358 1,766,767,080 5.330 2024-12-04
272 2024-12-05 331,478,000 694,000 12.13 2,732,079,358 1,770,092,520 5.340 2024-12-03
273 2024-12-04 330,784,000 1,848,000 12.11 2,732,079,358 1,799,464,960 5.440 2024-12-02
274 2024-12-03 328,936,000 -2,498,000 12.04 2,732,079,358 1,799,279,920 5.470 2024-11-29
275 2024-12-02 331,434,000 -724,000 12.13 2,732,079,358 1,783,114,920 5.380 2024-11-28
276 2024-11-29 332,158,000 -1,046,000 12.16 2,732,079,358 1,836,833,740 5.530 2024-11-27
277 2024-11-28 333,204,000 -2,208,000 12.20 2,732,079,358 1,772,645,280 5.320 2024-11-26
278 2024-11-27 335,412,000 -1,846,000 12.28 2,732,079,358 1,827,995,400 5.450 2024-11-25
279 2024-11-26 337,258,000 24,000 12.34 2,732,079,358 1,824,565,780 5.410 2024-11-22
280 2024-11-25 337,234,000 1,294,000 12.34 2,732,079,358 1,945,840,180 5.770 2024-11-21
281 2024-11-22 335,940,000 920,000 12.30 2,732,079,358 1,971,967,800 5.870 2024-11-20
282 2024-11-21 335,020,000 1,594,000 12.26 2,732,079,358 1,906,263,800 5.690 2024-11-19
283 2024-11-20 333,426,000 -1,744,000 12.20 2,732,079,358 1,857,182,820 5.570 2024-11-18
284 2024-11-19 335,170,000 -1,678,000 12.27 2,732,079,358 1,883,655,400 5.620 2024-11-15
285 2024-11-18 336,848,000 620,000 12.33 2,732,079,358 1,916,665,120 5.690 2024-11-14
286 2024-11-15 336,228,000 -1,434,000 12.31 2,732,079,358 2,037,541,680 6.060 2024-11-13
287 2024-11-14 337,662,000 256,000 12.36 2,732,079,358 2,059,738,200 6.100 2024-11-12
288 2024-11-13 337,406,000 3,938,000 12.35 2,732,079,358 2,206,635,240 6.540 2024-11-11
289 2024-11-12 333,468,000 -1,888,000 12.21 2,732,079,358 2,117,521,800 6.350 2024-11-08
290 2024-11-11 335,356,000 3,118,000 12.27 2,732,079,358 2,142,924,840 6.390 2024-11-07
291 2024-11-08 332,238,000 -1,268,000 12.16 2,732,079,358 2,033,296,560 6.120 2024-11-06
292 2024-11-07 333,506,000 -2,214,000 12.21 2,732,079,358 2,087,747,560 6.260 2024-11-05
293 2024-11-06 335,720,000 -2,320,000 12.29 2,732,079,358 1,970,676,400 5.870 2024-11-04
294 2024-11-05 338,040,000 -1,468,000 12.37 2,732,079,358 1,903,165,200 5.630 2024-11-01
295 2024-11-04 339,508,000 3,480,000 12.43 2,732,079,358 1,938,590,680 5.710 2024-10-31
296 2024-11-01 336,028,000 5,780,000 12.30 2,732,079,358 2,046,410,520 6.090 2024-10-30
297 2024-10-31 330,248,000 1,096,000 12.09 2,732,079,358 1,905,530,960 5.770 2024-10-29
298 2024-10-30 329,152,000 -2,916,000 12.05 2,732,079,358 1,892,624,000 5.750 2024-10-28
299 2024-10-29 332,068,000 -138,000 12.15 2,732,079,358 1,925,994,400 5.800 2024-10-25
300 2024-10-28 332,206,000 36,000 12.16 2,732,079,358 1,903,540,380 5.730 2024-10-24
301 2024-10-25 332,170,000 -774,000 12.16 2,732,079,358 1,939,872,800 5.840 2024-10-23
302 2024-10-24 332,944,000 2,446,000 12.19 2,732,079,358 1,974,357,920 5.930 2024-10-22
303 2024-10-23 330,498,000 20,070,000 12.10 2,732,079,358 2,016,037,800 6.100 2024-10-21
304 2024-10-22 310,428,000 13,348,000 11.36 2,732,079,358 1,986,739,200 6.400 2024-10-18
305 2024-10-21 297,080,000 11,006,000 10.87 2,732,079,358 1,663,648,000 5.600 2024-10-17
306 2024-10-18 286,074,000 -6,258,000 10.47 2,732,079,358 1,544,799,600 5.400 2024-10-16
307 2024-10-17 292,332,000 -7,540,000 10.70 2,732,079,358 1,657,522,440 5.670 2024-10-15
308 2024-10-16 299,872,000 5,518,000 10.98 2,732,079,358 1,814,225,600 6.050 2024-10-14
309 2024-10-15 294,354,000 -15,182,000 10.77 2,732,079,358 1,813,220,640 6.160 2024-10-10
310 2024-10-14 309,536,000 15,342,000 11.33 2,732,079,358 1,993,411,840 6.440 2024-10-09
311 2024-10-10 294,194,000 22,420,000 10.77 2,732,079,358 1,976,983,680 6.720 2024-10-08
312 2024-10-03 271,774,000 2,954,000 9.94 2,734,079,358 1,418,660,280 5.220 2024-09-30
313 2024-10-02 268,820,000 1,056,000 9.83 2,734,079,358 1,282,271,400 4.770 2024-09-27
314 2024-09-30 267,764,000 3,200,000 9.79 2,734,079,358 1,204,938,000 4.500 2024-09-26
315 2024-09-27 264,564,000 2,888,000 9.64 2,745,501,358 1,100,586,240 4.160 2024-09-25
316 2024-09-26 261,676,000 -1,924,000 9.53 2,745,501,358 1,101,655,960 4.210 2024-09-24
317 2024-09-25 263,600,000 -2,344,000 9.60 2,745,501,358 1,099,212,000 4.170 2024-09-23
318 2024-09-24 265,944,000 -328,000 9.69 2,745,501,358 1,071,754,320 4.030 2024-09-20
319 2024-09-23 266,272,000 -1,848,000 9.70 2,745,501,358 1,073,076,160 4.030 2024-09-19
320 2024-09-17 268,120,000 -772,000 9.71 2,761,501,358 1,002,768,800 3.740 2024-09-13
321 2024-09-16 268,892,000 -1,674,000 9.74 2,761,501,358 1,011,033,920 3.760 2024-09-12
322 2024-09-13 270,566,000 584,000 9.80 2,761,501,358 984,860,240 3.640 2024-09-11
323 2024-09-12 269,982,000 396,000 9.78 2,761,501,358 1,009,732,680 3.740 2024-09-10
324 2024-09-11 269,586,000 -852,000 9.76 2,761,501,358 1,002,859,920 3.720 2024-09-09
325 2024-09-10 270,438,000 190,000 9.79 2,761,501,358 992,507,460 3.670 2024-09-05
326 2024-09-09 270,248,000 272,000 9.79 2,761,501,358 989,107,680 3.660 2024-09-04
327 2024-09-05 269,976,000 504,000 9.78 2,761,501,358 1,007,010,480 3.730 2024-09-03
328 2024-09-04 269,472,000 -8,000 9.73 2,768,701,358 999,741,120 3.710 2024-09-02
329 2024-09-03 269,480,000 506,000 9.73 2,768,701,358 1,013,244,800 3.760 2024-08-30
330 2024-09-02 268,974,000 -798,000 9.71 2,768,701,358 1,005,962,760 3.740 2024-08-29
331 2024-08-30 269,772,000 -366,000 9.74 2,768,701,358 984,667,800 3.650 2024-08-28
332 2024-08-29 270,138,000 84,000 9.76 2,768,701,358 986,003,700 3.650 2024-08-27
333 2024-08-28 270,054,000 244,000 9.75 2,768,701,358 999,199,800 3.700 2024-08-26
334 2024-08-27 269,810,000 -1,592,000 9.75 2,768,701,358 990,202,700 3.670 2024-08-23
335 2024-08-26 271,402,000 208,000 9.80 2,768,701,358 974,333,180 3.590 2024-08-22
336 2024-08-23 271,194,000 -862,000 9.79 2,768,701,358 970,874,520 3.580 2024-08-21
337 2024-08-22 272,056,000 568,000 9.83 2,768,701,358 971,239,920 3.570 2024-08-20
338 2024-08-21 271,488,000 -182,000 9.81 2,768,701,358 980,071,680 3.610 2024-08-19
339 2024-08-20 271,670,000 -304,000 9.81 2,768,701,358 953,561,700 3.510 2024-08-16
340 2024-08-19 271,974,000 430,000 9.82 2,768,701,358 938,310,300 3.450 2024-08-15
341 2024-08-16 271,544,000 62,000 9.81 2,768,701,358 936,826,800 3.450 2024-08-14
342 2024-08-15 271,482,000 -116,000 9.81 2,768,701,358 942,042,540 3.470 2024-08-13
343 2024-08-14 271,598,000 688,000 9.81 2,768,701,358 947,877,020 3.490 2024-08-12
344 2024-08-13 270,910,000 -146,000 9.78 2,768,701,358 950,894,100 3.510 2024-08-09
345 2024-08-12 271,056,000 -586,000 9.79 2,768,701,358 943,274,880 3.480 2024-08-08
346 2024-08-09 271,642,000 750,000 9.81 2,768,701,358 958,896,260 3.530 2024-08-07
347 2024-08-08 270,892,000 -360,000 9.78 2,768,701,358 958,957,680 3.540 2024-08-06
348 2024-08-07 271,252,000 946,000 9.80 2,768,701,358 954,807,040 3.520 2024-08-05
349 2024-08-06 270,306,000 314,000 9.76 2,768,701,358 989,319,960 3.660 2024-08-02
350 2024-08-05 269,992,000 748,000 9.75 2,768,701,358 1,009,770,080 3.740 2024-08-01
351 2024-08-02 269,244,000 -220,000 9.72 2,768,701,358 1,025,819,640 3.810 2024-07-31
352 2024-08-01 269,464,000 -886,000 9.73 2,768,701,358 988,932,880 3.670 2024-07-30
353 2024-07-31 270,350,000 -116,000 9.76 2,768,701,358 1,019,219,500 3.770 2024-07-29
354 2024-07-30 270,466,000 1,468,000 9.77 2,768,701,358 1,011,542,840 3.740 2024-07-26
355 2024-07-29 268,998,000 2,030,000 9.72 2,768,701,358 1,014,122,460 3.770 2024-07-25
356 2024-07-26 266,968,000 2,528,000 9.64 2,768,701,358 1,046,514,560 3.920 2024-07-24
357 2024-07-25 264,440,000 2,000,000 9.55 2,768,701,358 1,055,115,600 3.990 2024-07-23
358 2024-07-24 262,440,000 756,000 9.48 2,768,701,358 1,102,248,000 4.200 2024-07-22
359 2024-07-23 261,684,000 1,824,000 9.45 2,768,701,358 1,062,437,040 4.060 2024-07-19
360 2024-07-22 259,860,000 3,474,000 9.29 2,798,401,358 1,083,616,200 4.170 2024-07-18
361 2024-07-19 256,386,000 2,402,000 9.16 2,798,401,358 1,074,257,340 4.190 2024-07-17
362 2024-07-18 253,984,000 1,924,000 9.08 2,798,401,358 1,102,290,560 4.340 2024-07-16
363 2024-07-17 252,060,000 1,014,000 9.01 2,798,401,358 1,096,461,000 4.350 2024-07-15
364 2024-07-16 251,046,000 1,300,000 8.97 2,798,401,358 1,097,071,020 4.370 2024-07-12
365 2024-07-15 249,746,000 2,308,000 8.92 2,798,401,358 1,071,410,340 4.290 2024-07-11
366 2024-07-12 247,438,000 872,000 8.84 2,798,401,358 1,039,239,600 4.200 2024-07-10
367 2024-07-11 246,566,000 -4,030,000 8.78 2,809,753,358 1,030,645,880 4.180 2024-07-09
368 2024-07-10 250,596,000 2,274,000 8.92 2,809,753,358 994,866,120 3.970 2024-07-08
369 2024-07-09 248,322,000 1,840,000 8.84 2,809,753,358 1,005,704,100 4.050 2024-07-05
370 2024-07-08 246,482,000 -192,000 8.77 2,809,753,358 1,005,646,560 4.080 2024-07-04
371 2024-07-05 246,674,000 -1,404,000 8.78 2,809,753,358 1,016,296,880 4.120 2024-07-03
372 2024-07-04 248,078,000 1,196,000 8.83 2,809,753,358 1,009,677,460 4.070 2024-07-02
373 2024-07-03 246,882,000 86,000 8.79 2,809,753,358 1,014,685,020 4.110 2024-06-28
374 2024-07-02 246,796,000 942,000 8.78 2,809,753,358 1,014,331,560 4.110 2024-06-27
375 2024-06-28 245,854,000 1,432,000 8.75 2,809,753,358 1,035,045,340 4.210 2024-06-26
376 2024-06-27 244,422,000 174,000 8.70 2,809,753,358 1,014,351,300 4.150 2024-06-25
377 2024-06-26 244,248,000 2,598,000 8.64 2,827,565,358 984,319,440 4.030 2024-06-24
378 2024-06-25 241,650,000 2,230,000 8.55 2,827,565,358 981,099,000 4.060 2024-06-21
379 2024-06-24 239,420,000 1,008,000 8.47 2,827,565,358 981,622,000 4.100 2024-06-20
380 2024-06-21 238,412,000 -310,000 8.43 2,827,565,358 1,025,171,600 4.300 2024-06-19
381 2024-06-20 238,722,000 1,010,000 8.44 2,827,565,358 1,026,504,600 4.300 2024-06-18
382 2024-06-19 237,712,000 -1,700,000 8.41 2,827,565,358 1,024,538,720 4.310 2024-06-17
383 2024-06-18 239,412,000 -3,142,000 8.47 2,827,565,358 1,062,989,280 4.440 2024-06-14
384 2024-06-17 242,554,000 -3,336,000 8.58 2,827,565,358 1,016,301,260 4.190 2024-06-13
385 2024-06-14 245,890,000 1,158,000 8.70 2,827,565,358 986,018,900 4.010 2024-06-12
386 2024-06-13 244,732,000 1,246,000 8.66 2,827,565,358 981,375,320 4.010 2024-06-11
387 2024-06-12 243,486,000 358,000 8.61 2,827,565,358 993,422,880 4.080 2024-06-07
388 2024-06-11 243,128,000 664,000 8.60 2,827,565,358 1,004,118,640 4.130 2024-06-06
389 2024-06-07 242,464,000 2,248,000 8.58 2,827,565,358 998,951,680 4.120 2024-06-05
390 2024-06-06 240,216,000 2,706,000 8.50 2,827,565,358 992,092,080 4.130 2024-06-04
391 2024-06-05 237,510,000 -1,076,000 8.40 2,827,565,358 959,540,400 4.040 2024-06-03
392 2024-06-04 238,586,000 1,966,000 8.44 2,827,565,358 956,729,860 4.010 2024-05-31
393 2024-06-03 236,620,000 -588,000 8.37 2,827,565,358 970,142,000 4.100 2024-05-30
394 2024-05-31 237,208,000 -6,338,000 8.35 2,840,565,358 972,552,800 4.100 2024-05-29
395 2024-05-30 243,546,000 1,682,000 8.57 2,840,565,358 1,061,860,560 4.360 2024-05-28
396 2024-05-29 241,864,000 -1,292,000 8.51 2,843,565,358 1,066,620,240 4.410 2024-05-27
397 2024-05-28 243,156,000 444,000 8.55 2,843,565,358 1,048,002,360 4.310 2024-05-24
398 2024-05-27 242,712,000 3,140,000 8.54 2,843,565,358 1,058,224,320 4.360 2024-05-23
399 2024-05-24 239,572,000 3,606,000 8.43 2,843,565,358 1,087,656,880 4.540 2024-05-22
400 2024-05-23 235,966,000 4,926,000 8.30 2,843,565,358 1,080,724,280 4.580 2024-05-21
401 2024-05-22 231,040,000 2,314,000 8.13 2,843,565,358 1,111,302,400 4.810 2024-05-20
402 2024-05-21 228,726,000 -2,368,000 8.04 2,843,565,358 1,100,172,060 4.810 2024-05-17
403 2024-05-20 231,094,000 -1,470,000 8.13 2,843,565,358 1,076,898,040 4.660 2024-05-16
404 2024-05-17 232,564,000 646,000 8.18 2,843,565,358 1,107,004,640 4.760 2024-05-14
405 2024-05-16 231,918,000 -1,448,000 8.16 2,843,565,358 1,115,525,580 4.810 2024-05-13
406 2024-05-14 233,366,000 2,172,000 8.21 2,843,565,358 1,099,153,860 4.710 2024-05-10
407 2024-05-13 231,194,000 -2,160,000 8.13 2,843,565,358 1,093,547,620 4.730 2024-05-09
408 2024-05-10 233,354,000 3,626,000 8.21 2,843,565,358 1,078,095,480 4.620 2024-05-08
409 2024-05-09 229,728,000 1,230,535 8.08 2,843,565,358 1,125,667,200 4.900 2024-05-07
410 2024-05-08 228,497,465 -1,510,000 8.04 2,843,565,358 1,103,642,756 4.830 2024-05-06
411 2024-05-03 230,007,465 1,626,000 8.09 2,843,565,358 1,092,535,459 4.750 2024-04-30
412 2024-05-02 228,381,465 4,426,000 8.03 2,843,565,358 1,103,082,476 4.830 2024-04-29
413 2024-04-30 223,955,465 210,000 7.88 2,843,565,358 1,079,465,341 4.820 2024-04-26
414 2024-04-29 223,745,465 634,000 7.87 2,843,565,358 1,049,366,231 4.690 2024-04-25
415 2024-04-26 223,111,465 4,988,000 7.81 2,855,565,358 1,068,703,917 4.790 2024-04-24
416 2024-04-25 218,123,465 240,000 7.64 2,855,565,358 975,011,889 4.470 2024-04-23
417 2024-04-24 217,883,465 -824,000 7.63 2,855,565,358 960,866,081 4.410 2024-04-22
418 2024-04-23 218,707,465 5,072,000 7.66 2,855,565,358 962,312,846 4.400 2024-04-19
419 2024-04-22 213,635,465 2,396,000 7.48 2,855,565,358 959,223,238 4.490 2024-04-18
420 2024-04-19 211,239,465 3,762,000 7.27 2,907,025,358 946,352,803 4.480 2024-04-17
421 2024-04-18 207,477,465 -160,000 7.14 2,907,025,358 929,499,043 4.480 2024-04-16
422 2024-04-17 207,637,465 774,000 7.14 2,907,025,358 940,597,716 4.530 2024-04-15
423 2024-04-16 206,863,465 -972,000 7.12 2,907,025,358 957,777,843 4.630 2024-04-12
424 2024-04-15 207,835,465 476,000 7.15 2,907,025,358 999,688,587 4.810 2024-04-11
425 2024-04-12 207,359,465 -1,340,535 7.13 2,907,025,358 997,399,027 4.810 2024-04-10
426 2024-04-11 208,700,000 -126,000 7.18 2,907,025,358 1,014,282,000 4.860 2024-04-09
427 2024-04-10 208,826,000 -2,022,000 7.18 2,907,025,358 996,100,020 4.770 2024-04-08
428 2024-04-08 210,848,000 -3,684,000 7.25 2,907,025,358 959,358,400 4.550 2024-04-03
429 2024-04-05 214,532,000 4,072,000 7.38 2,907,025,358 1,023,317,640 4.770 2024-04-02
430 2024-04-03 210,460,000 948,000 7.24 2,907,025,358 993,371,200 4.720 2024-03-28
431 2024-04-02 209,512,000 916,000 7.21 2,907,025,358 963,755,200 4.600 2024-03-27
432 2024-03-28 208,596,000 758,000 7.18 2,907,025,358 978,315,240 4.690 2024-03-26
433 2024-03-27 207,838,000 -1,464,000 7.15 2,907,025,358 999,700,780 4.810 2024-03-25
434 2024-03-26 209,302,000 -9,158,000 7.20 2,907,025,358 1,038,137,920 4.960 2024-03-22
435 2024-03-25 218,460,000 -650,000 7.51 2,907,025,358 1,140,361,200 5.220 2024-03-21
436 2024-03-22 219,110,000 1,418,000 7.54 2,907,025,358 1,156,900,800 5.280 2024-03-20
437 2024-03-21 217,692,000 1,048,000 7.49 2,907,025,358 1,145,059,920 5.260 2024-03-19
438 2024-03-20 216,644,000 4,016,000 7.45 2,907,025,358 1,198,041,320 5.530 2024-03-18
439 2024-03-19 212,628,000 2,958,000 7.31 2,907,025,358 1,122,675,840 5.280 2024-03-15
440 2024-03-18 209,670,000 3,066,000 7.21 2,907,025,358 1,117,541,100 5.330 2024-03-14
441 2024-03-15 206,604,000 9,174,000 7.11 2,907,025,358 1,152,850,320 5.580 2024-03-13
442 2024-03-14 197,430,000 -2,126,000 6.79 2,907,025,358 1,058,224,800 5.360 2024-03-12
443 2024-03-13 199,556,000 5,355,569 6.86 2,907,025,358 1,093,566,880 5.480 2024-03-11
444 2024-03-12 194,200,431 -500,000 6.68 2,907,025,358 967,118,146 4.980 2024-03-08
445 2024-03-11 194,700,431 1,086,000 6.70 2,907,025,358 942,350,086 4.840 2024-03-07
446 2024-03-08 193,614,431 -30,000 6.66 2,907,025,358 968,072,155 5.000 2024-03-06
447 2024-03-07 193,644,431 3,590,000 6.66 2,907,025,358 958,539,933 4.950 2024-03-05
448 2024-03-06 190,054,431 -292,000 6.54 2,907,025,358 1,024,393,383 5.390 2024-03-04
449 2024-03-05 190,346,431 2,144,000 6.55 2,907,025,358 995,511,834 5.230 2024-03-01
450 2024-03-04 188,202,431 632,000 6.47 2,907,025,358 959,832,398 5.100 2024-02-29
451 2024-03-01 187,570,431 4,000 6.45 2,907,025,358 937,852,155 5.000 2024-02-28
452 2024-02-29 187,566,431 936,000 6.45 2,907,025,358 982,848,098 5.240 2024-02-27
453 2024-02-28 186,630,431 332,000 6.42 2,907,025,358 938,751,068 5.030 2024-02-26
454 2024-02-27 186,298,431 -740,000 6.41 2,907,025,358 951,984,982 5.110 2024-02-23
455 2024-02-26 187,038,431 3,018,000 6.43 2,907,025,358 952,025,614 5.090 2024-02-22
456 2024-02-23 184,020,431 2,200,000 6.33 2,907,025,358 907,220,725 4.930 2024-02-21
457 2024-02-22 181,820,431 2,604,000 6.25 2,907,025,358 847,283,208 4.660 2024-02-20
458 2024-02-21 179,216,431 5,664,000 6.16 2,907,025,358 842,317,226 4.700 2024-02-19
459 2024-02-15 173,552,431 1,992,000 5.97 2,907,025,358 820,902,999 4.730 2024-02-08
460 2024-02-14 171,560,431 -6,000 5.90 2,907,025,358 789,177,983 4.600 2024-02-07
461 2024-02-08 171,566,431 2,946,000 5.90 2,907,025,358 806,362,226 4.700 2024-02-06
462 2024-02-07 168,620,431 880,000 5.80 2,907,025,358 750,360,918 4.450 2024-02-05
463 2024-02-06 167,740,431 1,294,000 5.70 2,943,299,358 734,703,088 4.380 2024-02-02
464 2024-02-05 166,446,431 796,000 5.66 2,943,299,358 742,351,082 4.460 2024-02-01
465 2024-02-02 165,650,431 -198,000 5.63 2,943,299,358 737,144,418 4.450 2024-01-31
466 2024-02-01 165,848,431 542,000 5.63 2,943,299,358 776,170,657 4.680 2024-01-30
467 2024-01-31 165,306,431 404,000 5.62 2,943,299,358 803,389,255 4.860 2024-01-29
468 2024-01-30 164,902,431 1,164,000 5.60 2,943,299,358 801,425,815 4.860 2024-01-26
469 2024-01-29 163,738,431 846,000 5.56 2,943,299,358 839,978,151 5.130 2024-01-25
470 2024-01-26 162,892,431 884,000 5.53 2,943,299,358 835,638,171 5.130 2024-01-24
471 2024-01-25 162,008,431 -10,456,000 5.50 2,943,299,358 801,941,733 4.950 2024-01-23
472 2024-01-24 172,464,431 -1,950,000 5.86 2,943,299,358 839,901,779 4.870 2024-01-22
473 2024-01-23 174,414,431 952,000 5.93 2,943,299,358 908,699,186 5.210 2024-01-19
474 2024-01-22 173,462,431 -110,000 5.89 2,943,299,358 912,412,387 5.260 2024-01-18
475 2024-01-19 173,572,431 -80,000 5.90 2,943,299,358 897,369,468 5.170 2024-01-17
476 2024-01-18 173,652,431 302,000 5.90 2,943,299,358 932,513,554 5.370 2024-01-16
477 2024-01-17 173,350,431 5,574,000 5.89 2,943,299,358 922,224,293 5.320 2024-01-15
478 2024-01-16 167,776,431 258,000 5.70 2,943,299,358 862,370,855 5.140 2024-01-12
479 2024-01-15 167,518,431 1,824,000 5.69 2,943,299,358 872,771,026 5.210 2024-01-11
480 2024-01-12 165,694,431 30,000 5.63 2,943,299,358 841,727,709 5.080 2024-01-10
481 2024-01-11 165,664,431 -6,696,000 5.63 2,943,299,358 844,888,598 5.100 2024-01-09
482 2024-01-10 172,360,431 -4,048,000 5.86 2,943,299,358 901,445,054 5.230 2024-01-08
483 2024-01-09 176,408,431 1,850,000 5.99 2,943,299,358 979,066,792 5.550 2024-01-05
484 2024-01-08 174,558,431 -2,686,000 5.93 2,943,299,358 974,036,045 5.580 2024-01-04
485 2024-01-05 177,244,431 -1,558,000 6.02 2,943,299,358 1,019,155,478 5.750 2024-01-03
486 2024-01-04 178,802,431 -1,428,000 6.07 2,943,299,358 1,033,478,051 5.780 2024-01-02
487 2024-01-03 180,230,431 1,272,000 6.12 2,943,299,358 1,079,580,282 5.990 2023-12-29
488 2024-01-02 178,958,431 -366,000 6.08 2,943,299,358 1,071,961,002 5.990 2023-12-28
489 2023-12-29 179,324,431 1,182,000 6.09 2,942,999,358 1,036,495,211 5.780 2023-12-27
490 2023-12-28 178,142,431 -428,000 6.05 2,942,999,358 1,036,788,948 5.820 2023-12-22
491 2023-12-27 178,570,431 -632,000 6.07 2,942,999,358 1,060,708,360 5.940 2023-12-21
492 2023-12-22 179,202,431 -206,000 6.09 2,942,999,358 1,085,966,732 6.060 2023-12-20
493 2023-12-21 179,408,431 336,000 6.10 2,942,999,358 1,085,421,008 6.050 2023-12-19
494 2023-12-20 179,072,431 504,000 6.08 2,942,999,358 1,095,923,278 6.120 2023-12-18
495 2023-12-19 178,568,431 -1,102,000 6.07 2,942,999,358 1,135,695,221 6.360 2023-12-15
496 2023-12-18 179,670,431 994,000 6.11 2,942,999,358 1,126,533,602 6.270 2023-12-14
497 2023-12-15 178,676,431 -116,000 6.07 2,942,999,358 1,113,154,165 6.230 2023-12-13
498 2023-12-14 178,792,431 1,040,000 6.08 2,942,999,358 1,113,876,845 6.230 2023-12-12
499 2023-12-13 177,752,431 380,000 6.04 2,942,999,358 1,119,840,315 6.300 2023-12-11
500 2023-12-12 177,372,431 -786,000 6.03 2,942,999,358 1,046,497,343 5.900 2023-12-08
501 2023-12-11 178,158,431 -2,830,000 6.05 2,942,999,358 1,045,789,990 5.870 2023-12-07
502 2023-12-08 180,988,431 512,000 6.15 2,942,999,358 1,082,310,817 5.980 2023-12-06
503 2023-12-07 180,476,431 -4,779,617 6.13 2,942,999,358 1,070,225,236 5.930 2023-12-05
504 2023-12-06 185,256,048 1,304,000 6.29 2,942,999,358 1,211,574,554 6.540 2023-12-04
505 2023-12-05 183,952,048 -124,000 6.25 2,942,999,358 1,219,602,078 6.630 2023-12-01
506 2023-12-04 184,076,048 1,378,000 6.25 2,942,999,358 1,231,468,761 6.690 2023-11-30
507 2023-12-01 182,698,048 918,000 6.21 2,942,999,358 1,216,769,000 6.660 2023-11-29
508 2023-11-30 181,780,048 330,000 6.18 2,942,999,358 1,194,294,915 6.570 2023-11-28
509 2023-11-29 181,450,048 1,978,000 6.17 2,942,609,358 1,217,529,822 6.710 2023-11-27
510 2023-11-28 179,472,048 1,138,000 6.10 2,942,609,358 1,171,952,473 6.530 2023-11-24
511 2023-11-27 178,334,048 -792,000 6.04 2,950,609,358 1,218,021,548 6.830 2023-11-23
512 2023-11-24 179,126,048 3,778,000 6.07 2,950,609,358 1,209,100,824 6.750 2023-11-22
513 2023-11-23 175,348,048 -138,000 5.94 2,950,609,358 1,153,790,156 6.580 2023-11-21
514 2023-11-22 175,486,048 8,198,000 5.95 2,950,609,358 1,144,169,033 6.520 2023-11-20
515 2023-11-21 167,288,048 696,000 5.67 2,950,609,358 1,037,185,898 6.200 2023-11-17
516 2023-11-20 166,592,048 4,731,617 5.65 2,950,609,358 1,042,866,220 6.260 2023-11-16
517 2023-11-17 161,860,431 1,004,000 5.49 2,950,609,358 1,035,906,758 6.400 2023-11-15
518 2023-11-16 160,856,431 174,000 5.45 2,950,609,358 1,024,655,465 6.370 2023-11-14
519 2023-11-15 160,682,431 2,222,000 5.45 2,950,609,358 1,044,435,802 6.500 2023-11-13
520 2023-11-14 158,460,431 682,000 5.37 2,950,609,358 928,578,126 5.860 2023-11-10
521 2023-11-13 157,778,431 590,000 5.35 2,950,609,358 946,670,586 6.000 2023-11-09
522 2023-11-10 157,188,431 -48,000 5.33 2,950,609,358 974,568,272 6.200 2023-11-08
523 2023-11-09 157,236,431 168,000 5.33 2,950,609,358 951,280,408 6.050 2023-11-07
524 2023-11-08 157,068,431 -1,096,000 5.32 2,950,609,358 947,122,639 6.030 2023-11-06
525 2023-11-07 158,164,431 -352,000 5.36 2,950,609,358 911,027,123 5.760 2023-11-03
526 2023-11-06 158,516,431 -1,292,000 5.37 2,950,609,358 890,862,342 5.620 2023-11-02
527 2023-11-03 159,808,431 -124,000 5.42 2,950,609,358 894,927,214 5.600 2023-11-01
528 2023-11-02 159,932,431 -570,000 5.42 2,950,609,358 906,816,884 5.670 2023-10-31
529 2023-11-01 160,502,431 -730,000 5.44 2,950,609,358 945,359,319 5.890 2023-10-30
530 2023-10-31 161,232,431 -1,904,000 5.46 2,950,609,358 919,024,857 5.700 2023-10-27
531 2023-10-30 163,136,431 2,060,000 5.53 2,950,609,358 944,559,935 5.790 2023-10-26
532 2023-10-27 161,076,431 1,714,000 5.46 2,950,609,358 945,518,650 5.870 2023-10-25
533 2023-10-26 159,362,431 -3,360,000 5.40 2,950,609,358 909,959,481 5.710 2023-10-24
534 2023-10-25 162,722,431 130,000 5.51 2,950,609,358 951,926,221 5.850 2023-10-20
535 2023-10-24 162,592,431 -1,222,000 5.51 2,950,609,358 973,928,662 5.990 2023-10-19
536 2023-10-20 163,814,431 -96,000 5.55 2,950,609,358 976,334,009 5.960 2023-10-18
537 2023-10-19 163,910,431 -2,512,000 5.56 2,950,609,358 975,267,064 5.950 2023-10-17
538 2023-10-18 166,422,431 164,000 5.64 2,950,609,358 998,534,586 6.000 2023-10-16
539 2023-10-17 166,258,431 856,000 5.63 2,950,609,358 1,005,863,508 6.050 2023-10-13
540 2023-10-16 165,402,431 1,726,000 5.61 2,950,609,358 1,013,916,902 6.130 2023-10-12
541 2023-10-13 163,676,431 648,000 5.55 2,950,609,358 1,006,610,051 6.150 2023-10-11
542 2023-10-12 163,028,431 712,000 5.53 2,950,609,358 997,733,998 6.120 2023-10-10
543 2023-10-11 162,316,431 -74,000 5.50 2,950,609,358 936,565,807 5.770 2023-10-09
544 2023-10-03 162,390,431 4,816,000 5.50 2,950,609,358 919,129,839 5.660 2023-09-28
545 2023-09-29 157,574,431 -1,040,000 5.34 2,950,609,358 861,932,138 5.470 2023-09-27
546 2023-09-28 158,614,431 -554,000 5.33 2,974,609,358 870,793,226 5.490 2023-09-26
547 2023-09-27 159,168,431 1,274,000 5.35 2,974,609,358 900,893,319 5.660 2023-09-25
548 2023-09-26 157,894,431 -252,000 5.31 2,974,609,358 906,314,034 5.740 2023-09-22
549 2023-09-25 158,146,431 -126,000 5.32 2,974,609,358 893,527,335 5.650 2023-09-21
550 2023-09-22 158,272,431 4,326,000 5.32 2,974,609,358 884,742,889 5.590 2023-09-20
551 2023-09-21 153,946,431 -844,000 5.18 2,974,609,358 869,797,335 5.650 2023-09-19
552 2023-09-20 154,790,431 294,000 5.20 2,974,609,358 902,428,213 5.830 2023-09-18
553 2023-09-19 154,496,431 -272,000 5.19 2,974,609,358 909,983,979 5.890 2023-09-15
554 2023-09-18 154,768,431 -968,000 5.20 2,974,609,358 910,038,374 5.880 2023-09-14
555 2023-09-15 155,736,431 -1,502,000 5.24 2,974,609,358 912,615,486 5.860 2023-09-13
556 2023-09-14 157,238,431 -3,814,000 5.29 2,974,609,358 951,292,508 6.050 2023-09-12
557 2023-09-13 161,052,431 2,752,000 5.41 2,974,609,358 969,535,635 6.020 2023-09-11
558 2023-09-12 158,300,431 2,832,000 5.32 2,974,609,358 924,474,517 5.840 2023-09-07
559 2023-09-11 155,468,431 542,000 5.23 2,974,609,358 921,927,796 5.930 2023-09-06
560 2023-09-07 154,926,431 2,162,000 5.21 2,974,609,358 853,644,635 5.510 2023-09-05
561 2023-09-06 152,764,431 664,000 5.14 2,974,609,358 817,289,706 5.350 2023-09-04
562 2023-09-05 152,100,431 -314,000 5.11 2,974,609,358 790,922,241 5.200 2023-08-31
563 2023-09-04 152,414,431 922,000 5.12 2,974,609,358 775,789,454 5.090 2023-08-30
564 2023-08-31 151,492,431 2,438,000 5.09 2,974,609,358 769,581,549 5.080 2023-08-29
565 2023-08-30 149,054,431 -1,158,000 5.01 2,974,609,358 752,724,877 5.050 2023-08-28
566 2023-08-29 150,212,431 -1,602,000 5.05 2,974,609,358 751,062,155 5.000 2023-08-25
567 2023-08-28 151,814,431 -782,000 5.10 2,974,609,358 759,072,155 5.000 2023-08-24
568 2023-08-25 152,596,431 336,000 5.13 2,974,609,358 755,352,333 4.950 2023-08-23
569 2023-08-24 152,260,431 -784,000 5.12 2,974,609,358 753,689,133 4.950 2023-08-22
570 2023-08-23 153,044,431 -134,000 5.15 2,974,609,358 742,265,490 4.850 2023-08-21
571 2023-08-22 153,178,431 -2,400,000 5.15 2,974,609,358 742,915,390 4.850 2023-08-18
572 2023-08-21 155,578,431 -170,000 5.23 2,974,609,358 715,660,783 4.600 2023-08-17
573 2023-08-18 155,748,431 18,000 5.24 2,974,609,358 705,540,392 4.530 2023-08-16
574 2023-08-17 155,730,431 1,954,000 5.24 2,974,609,358 711,688,070 4.570 2023-08-15
575 2023-08-16 153,776,431 178,000 5.17 2,974,609,358 702,758,290 4.570 2023-08-14
576 2023-08-15 153,598,431 -3,566,000 5.16 2,974,609,358 709,624,751 4.620 2023-08-11
577 2023-08-14 157,164,431 3,936,000 5.28 2,974,609,358 680,521,986 4.330 2023-08-10
578 2023-08-11 153,228,431 2,228,000 5.15 2,974,609,358 668,075,959 4.360 2023-08-09
579 2023-08-10 151,000,431 1,410,000 5.08 2,974,609,358 667,421,905 4.420 2023-08-08
580 2023-08-09 149,590,431 140,000 5.03 2,974,609,358 691,107,791 4.620 2023-08-07
581 2023-08-08 149,450,431 -514,000 5.02 2,974,609,358 711,384,052 4.760 2023-08-04
582 2023-08-07 149,964,431 -120,000 5.04 2,974,609,358 703,333,181 4.690 2023-08-03
583 2023-08-04 150,084,431 -288,000 5.05 2,974,609,358 706,897,670 4.710 2023-08-02
584 2023-08-03 150,372,431 -2,036,000 5.06 2,974,609,358 727,802,566 4.840 2023-08-01
585 2023-08-02 152,408,431 -1,208,000 5.12 2,974,609,358 740,704,975 4.860 2023-07-31
586 2023-08-01 153,616,431 -696,000 5.16 2,974,609,358 734,286,540 4.780 2023-07-28
587 2023-07-31 154,312,431 -1,762,000 5.19 2,974,609,358 726,811,550 4.710 2023-07-27
588 2023-07-28 156,074,431 -438,000 5.25 2,974,609,358 708,577,917 4.540 2023-07-26
589 2023-07-27 156,512,431 -864,000 5.26 2,974,609,358 694,915,194 4.440 2023-07-25
590 2023-07-26 157,376,431 4,050,000 5.28 2,981,909,358 678,292,418 4.310 2023-07-24
591 2023-07-25 153,326,431 3,380,000 5.14 2,981,909,358 677,702,825 4.420 2023-07-21
592 2023-07-24 149,946,431 1,416,000 5.03 2,981,909,358 698,750,368 4.660 2023-07-20
593 2023-07-21 148,530,431 -6,000 4.98 2,981,909,358 738,196,242 4.970 2023-07-19
594 2023-07-20 148,536,431 -412,000 4.98 2,981,909,358 744,167,519 5.010 2023-07-18
595 2023-07-19 148,948,431 -602,000 5.00 2,981,909,358 764,105,451 5.130 2023-07-14
596 2023-07-18 149,550,431 -1,152,000 5.02 2,981,909,358 764,202,702 5.110 2023-07-13
597 2023-07-14 150,702,431 636,000 5.05 2,981,909,358 752,005,131 4.990 2023-07-12
598 2023-07-13 150,066,431 -430,000 5.03 2,981,909,358 742,828,833 4.950 2023-07-11
599 2023-07-12 150,496,431 -38,000 5.05 2,981,909,358 741,947,405 4.930 2023-07-10
600 2023-07-11 150,534,431 912,000 5.05 2,981,909,358 746,650,778 4.960 2023-07-07
601 2023-07-10 149,622,431 1,502,000 5.02 2,981,909,358 743,623,482 4.970 2023-07-06
602 2023-07-07 148,120,431 460,000 4.97 2,981,909,358 750,970,585 5.070 2023-07-05
603 2023-07-06 147,660,431 -572,000 4.95 2,981,909,358 758,974,615 5.140 2023-07-04
604 2023-07-05 148,232,431 -1,100,000 4.97 2,981,909,358 755,985,398 5.100 2023-07-03
605 2023-07-04 149,332,431 -978,000 5.01 2,981,909,358 736,208,885 4.930 2023-06-30
606 2023-07-03 150,310,431 -146,000 5.04 2,981,909,358 747,042,842 4.970 2023-06-29
607 2023-06-30 150,456,431 528,000 5.05 2,981,909,358 749,273,026 4.980 2023-06-28
608 2023-06-29 149,928,431 -342,000 5.03 2,981,909,358 758,637,861 5.060 2023-06-27
609 2023-06-28 150,270,431 1,108,000 5.04 2,981,909,358 743,838,633 4.950 2023-06-26
610 2023-06-26 149,162,431 -298,000 5.00 2,981,909,358 753,270,277 5.050 2023-06-21
611 2023-06-23 149,460,431 54,000 4.94 3,027,011,358 784,667,263 5.250 2023-06-20
612 2023-06-21 149,406,431 -444,000 4.94 3,027,011,358 800,818,470 5.360 2023-06-19
613 2023-06-20 149,850,431 -922,000 4.95 3,027,011,358 809,192,327 5.400 2023-06-16
614 2023-06-19 150,772,431 -572,000 4.98 3,027,011,358 796,078,436 5.280 2023-06-15
615 2023-06-16 151,344,431 -642,000 5.00 3,027,011,358 799,098,596 5.280 2023-06-14
616 2023-06-15 151,986,431 -2,802,000 5.02 3,027,011,358 794,889,034 5.230 2023-06-13
617 2023-06-14 154,788,431 -1,062,000 5.11 3,027,011,358 760,011,196 4.910 2023-06-12
618 2023-06-13 155,850,431 2,366,000 5.15 3,027,011,358 757,433,095 4.860 2023-06-09
619 2023-06-12 153,484,431 236,000 5.07 3,027,011,358 733,655,580 4.780 2023-06-08
620 2023-06-09 153,248,431 -116,000 5.06 3,027,011,358 738,657,437 4.820 2023-06-07
621 2023-06-08 153,364,431 36,000 5.07 3,027,011,358 737,682,913 4.810 2023-06-06
622 2023-06-07 153,328,431 570,000 5.07 3,027,011,358 751,309,312 4.900 2023-06-05
623 2023-06-06 152,758,431 672,000 5.05 3,027,011,358 734,768,053 4.810 2023-06-02
624 2023-06-05 152,086,431 -20,000 5.02 3,027,011,358 723,931,412 4.760 2023-06-01
625 2023-06-02 152,106,431 700,000 5.02 3,027,011,358 710,337,033 4.670 2023-05-31
626 2023-06-01 151,406,431 -4,052,000 5.00 3,027,011,358 717,666,483 4.740 2023-05-30
627 2023-05-31 155,458,431 680,000 5.14 3,027,011,358 727,545,457 4.680 2023-05-29
628 2023-05-30 154,778,431 -1,230,000 5.11 3,027,011,358 733,649,763 4.740 2023-05-25
629 2023-05-29 156,008,431 418,000 5.15 3,027,011,358 745,720,300 4.780 2023-05-24
630 2023-05-25 155,590,431 -328,000 5.14 3,027,011,358 765,504,921 4.920 2023-05-23
631 2023-05-24 155,918,431 -1,304,000 5.15 3,027,011,358 778,032,971 4.990 2023-05-22
632 2023-05-23 157,222,431 -342,000 5.19 3,027,011,358 765,673,239 4.870 2023-05-19
633 2023-05-22 157,564,431 -1,378,000 5.21 3,027,011,358 775,217,001 4.920 2023-05-18
634 2023-05-19 158,942,431 -1,002,000 5.25 3,027,011,358 748,618,850 4.710 2023-05-17
635 2023-05-18 159,944,431 -588,000 5.28 3,027,011,358 780,528,823 4.880 2023-05-16
636 2023-05-17 160,532,431 560,000 5.30 3,027,011,358 805,872,804 5.020 2023-05-15
637 2023-05-16 159,972,431 3,028,000 5.28 3,027,011,358 801,461,879 5.010 2023-05-12
638 2023-05-15 156,944,431 -264,000 5.18 3,027,011,358 816,111,041 5.200 2023-05-11
639 2023-05-12 157,208,431 -136,000 5.19 3,027,011,358 812,767,588 5.170 2023-05-10
640 2023-05-11 157,344,431 -720,000 5.20 3,027,011,358 805,603,487 5.120 2023-05-09
641 2023-05-10 158,064,431 586,000 5.22 3,027,011,358 820,354,397 5.190 2023-05-08
642 2023-05-09 157,478,431 -3,066,000 5.20 3,027,011,358 823,612,194 5.230 2023-05-05
643 2023-05-08 160,544,431 -1,130,000 5.30 3,027,011,358 833,225,597 5.190 2023-05-04
644 2023-05-03 161,674,431 -1,004,000 5.34 3,027,011,358 842,323,786 5.210 2023-04-28
645 2023-05-02 162,678,431 1,084,000 5.37 3,027,011,358 824,779,645 5.070 2023-04-27
646 2023-04-28 161,594,431 -1,720,000 5.34 3,027,011,358 832,211,320 5.150 2023-04-26
647 2023-04-27 163,314,431 1,066,000 5.40 3,027,011,358 837,803,031 5.130 2023-04-25
648 2023-04-26 162,248,431 1,228,000 5.36 3,027,011,358 851,804,263 5.250 2023-04-24
649 2023-04-25 161,020,431 1,466,000 5.32 3,027,011,358 846,967,467 5.260 2023-04-21
650 2023-04-24 159,554,431 -70,000 5.27 3,027,011,358 861,593,927 5.400 2023-04-20
651 2023-04-21 159,624,431 3,438,000 5.27 3,027,011,358 868,356,905 5.440 2023-04-19
652 2023-04-20 156,186,431 2,916,000 5.16 3,027,011,358 844,968,592 5.410 2023-04-18
653 2023-04-19 153,270,431 1,104,000 5.06 3,027,011,358 824,594,919 5.380 2023-04-17
654 2023-04-18 152,166,431 1,568,000 5.03 3,027,011,358 814,090,406 5.350 2023-04-14
655 2023-04-17 150,598,431 4,682,000 4.98 3,027,011,358 786,123,810 5.220 2023-04-13
656 2023-04-14 145,916,431 456,000 4.82 3,027,011,358 760,224,606 5.210 2023-04-12
657 2023-04-13 145,460,431 762,000 4.81 3,027,011,358 759,303,450 5.220 2023-04-11
658 2023-04-12 144,698,431 -1,152,000 4.78 3,027,011,358 753,878,826 5.210 2023-04-06
659 2023-04-11 145,850,431 -1,898,000 4.82 3,027,011,358 773,007,284 5.300 2023-04-04
660 2023-04-06 147,748,431 -7,614,000 4.88 3,027,011,358 786,021,653 5.320 2023-04-03
661 2023-04-04 155,362,431 8,490,000 5.13 3,027,011,358 772,151,282 4.970 2023-03-31
662 2023-04-03 146,872,431 12,876,000 4.85 3,027,011,358 747,580,674 5.090 2023-03-30
663 2023-03-31 133,996,431 -592,000 4.43 3,027,011,358 790,578,943 5.900 2023-03-29
664 2023-03-30 134,588,431 -1,698,000 4.45 3,027,011,358 792,725,859 5.890 2023-03-28
665 2023-03-29 136,286,431 3,558,000 4.50 3,027,011,358 816,355,722 5.990 2023-03-27
666 2023-03-28 132,728,431 7,456,000 4.38 3,027,011,358 787,079,596 5.930 2023-03-24
667 2023-03-27 125,272,431 -7,478,000 4.14 3,027,011,358 709,041,959 5.660 2023-03-23
668 2023-03-24 132,750,431 5,440,000 4.39 3,027,011,358 731,454,875 5.510 2023-03-22
669 2023-03-23 127,310,431 5,912,000 4.21 3,027,011,358 702,753,579 5.520 2023-03-21
670 2023-03-22 121,398,431 -808,000 4.01 3,027,011,358 648,267,622 5.340 2023-03-20
671 2023-03-21 122,206,431 3,708,000 4.04 3,027,011,358 667,247,113 5.460 2023-03-17
672 2023-03-20 118,498,431 956,000 3.91 3,027,011,358 610,266,920 5.150 2023-03-16
673 2023-03-17 117,542,431 1,136,000 3.88 3,027,011,358 613,571,490 5.220 2023-03-15
674 2023-03-16 116,406,431 -2,114,000 3.85 3,027,011,358 602,985,313 5.180 2023-03-14
675 2023-03-15 118,520,431 3,114,000 3.92 3,027,011,358 638,825,123 5.390 2023-03-13
676 2023-03-14 115,406,431 -134,000 3.81 3,027,011,358 603,575,634 5.230 2023-03-10
677 2023-03-13 115,540,431 296,000 3.82 3,027,011,358 620,452,114 5.370 2023-03-09
678 2023-03-10 115,244,431 -42,000 3.81 3,027,011,358 620,015,039 5.380 2023-03-08
679 2023-03-09 115,286,431 -2,370,000 3.81 3,027,011,358 642,145,421 5.570 2023-03-07
680 2023-03-08 117,656,431 160,000 3.89 3,027,011,358 680,054,171 5.780 2023-03-06
681 2023-03-07 117,496,431 -548,000 3.88 3,027,011,358 675,604,478 5.750 2023-03-03
682 2023-03-06 118,044,431 2,420,000 3.90 3,027,011,358 678,755,478 5.750 2023-03-02
683 2023-03-03 115,624,431 2,430,000 3.82 3,027,011,358 690,277,853 5.970 2023-03-01
684 2023-03-02 113,194,431 1,652,000 3.74 3,027,011,358 637,284,647 5.630 2023-02-28
685 2023-03-01 111,542,431 968,000 3.68 3,027,011,358 636,907,281 5.710 2023-02-27
686 2023-02-28 110,574,431 318,000 3.65 3,027,011,358 632,485,745 5.720 2023-02-24
687 2023-02-27 110,256,431 2,100,000 3.64 3,027,011,358 653,820,636 5.930 2023-02-23
688 2023-02-24 108,156,431 -808,000 3.57 3,027,011,358 637,041,379 5.890 2023-02-22
689 2023-02-23 108,964,431 2,772,000 3.60 3,027,011,358 645,069,432 5.920 2023-02-21
690 2023-02-22 106,192,431 -868,000 3.51 3,027,011,358 635,030,737 5.980 2023-02-20
691 2023-02-21 107,060,431 -88,000 3.54 3,027,011,358 630,585,939 5.890 2023-02-17
692 2023-02-20 107,148,431 -524,000 3.54 3,027,011,358 647,176,523 6.040 2023-02-16
693 2023-02-17 107,672,431 -2,272,000 3.56 3,027,011,358 648,188,035 6.020 2023-02-15
694 2023-02-16 109,944,431 440,000 3.63 3,027,011,358 677,257,695 6.160 2023-02-14
695 2023-02-15 109,504,431 -3,940,000 3.62 3,027,011,358 683,307,649 6.240 2023-02-13
696 2023-02-14 113,444,431 278,000 3.75 3,027,011,358 719,237,693 6.340 2023-02-10
697 2023-02-13 113,166,431 -1,800,000 3.74 3,027,011,358 751,425,102 6.640 2023-02-09
698 2023-02-10 114,966,431 20,000 3.80 3,027,011,358 740,383,816 6.440 2023-02-08
699 2023-02-09 114,946,431 82,000 3.80 3,027,011,358 758,646,445 6.600 2023-02-07
700 2023-02-08 114,864,431 1,130,000 3.79 3,027,011,358 753,510,667 6.560 2023-02-06
701 2023-02-07 113,734,431 780,000 3.76 3,027,011,358 782,492,885 6.880 2023-02-03
702 2023-02-06 112,954,431 -1,748,000 3.73 3,027,011,358 775,996,941 6.870 2023-02-02
703 2023-02-03 114,702,431 3,266,000 3.79 3,027,011,358 804,064,041 7.010 2023-02-01
704 2023-02-02 111,436,431 2,812,000 3.68 3,027,011,358 765,568,281 6.870 2023-01-31
705 2023-02-01 108,624,431 -1,434,000 3.59 3,027,011,358 788,613,369 7.260 2023-01-30
706 2023-01-20 110,058,431 388,000 3.64 3,027,011,358 749,497,915 6.810 2023-01-18
707 2023-01-19 109,670,431 -3,280,000 3.62 3,027,011,358 738,082,001 6.730 2023-01-17
708 2023-01-18 112,950,431 1,680,000 3.73 3,027,011,358 774,839,957 6.860 2023-01-16
709 2023-01-17 111,270,431 1,382,000 3.68 3,027,011,358 771,104,087 6.930 2023-01-13
710 2023-01-16 109,888,431 1,778,000 3.63 3,027,011,358 772,515,670 7.030 2023-01-12
711 2023-01-13 108,110,431 -254,000 3.57 3,027,011,358 769,746,269 7.120 2023-01-11
712 2023-01-12 108,364,431 -864,000 3.58 3,027,011,358 787,809,413 7.270 2023-01-10
713 2023-01-11 109,228,431 -1,642,000 3.61 3,027,011,358 811,567,242 7.430 2023-01-09
714 2023-01-10 110,870,431 -40,000 3.66 3,027,011,358 797,158,399 7.190 2023-01-06
715 2023-01-09 110,910,431 -1,512,000 3.66 3,027,011,358 819,628,085 7.390 2023-01-05
716 2023-01-06 112,422,431 3,616,000 3.71 3,027,011,358 837,547,111 7.450 2023-01-04
717 2023-01-05 108,806,431 2,410,000 3.59 3,027,011,358 783,406,303 7.200 2023-01-03
718 2023-01-04 106,396,431 1,954,000 3.51 3,027,011,358 722,431,766 6.790 2022-12-30
719 2023-01-03 104,442,431 1,644,000 3.45 3,027,011,358 698,719,863 6.690 2022-12-29
720 2022-12-30 102,798,431 3,060,000 3.40 3,027,011,358 709,309,174 6.900 2022-12-28
721 2022-12-29 99,738,431 -1,180,000 3.29 3,031,191,358 668,247,488 6.700 2022-12-23
722 2022-12-28 100,918,431 -1,552,000 3.33 3,031,191,358 688,263,699 6.820 2022-12-22
723 2022-12-23 102,470,431 -2,286,000 3.38 3,031,191,358 686,551,888 6.700 2022-12-21
724 2022-12-22 104,756,431 48,000 3.46 3,031,191,358 699,772,959 6.680 2022-12-20
725 2022-12-21 104,708,431 -24,000 3.45 3,031,191,358 712,017,331 6.800 2022-12-19
726 2022-12-20 104,732,431 206,000 3.46 3,031,191,358 725,795,747 6.930 2022-12-16
727 2022-12-19 104,526,431 704,000 3.45 3,031,191,358 727,503,960 6.960 2022-12-15
728 2022-12-16 103,822,431 -936,000 3.43 3,031,191,358 728,833,466 7.020 2022-12-14
729 2022-12-15 104,758,431 -1,042,000 3.46 3,031,191,358 731,213,848 6.980 2022-12-13
730 2022-12-14 105,800,431 986,431 3.49 3,031,191,358 723,674,948 6.840 2022-12-12
731 2022-12-13 104,814,000 140,000 3.46 3,031,191,358 724,264,740 6.910 2022-12-09
732 2022-12-12 104,674,000 1,042,000 3.45 3,031,191,358 724,344,080 6.920 2022-12-08
733 2022-12-09 103,632,000 -1,732,000 3.42 3,031,191,358 672,571,680 6.490 2022-12-07
734 2022-12-08 105,364,000 -816,000 3.48 3,031,191,358 720,689,760 6.840 2022-12-06
735 2022-12-07 106,180,000 -1,330,000 3.50 3,031,191,358 745,383,600 7.020 2022-12-05
736 2022-12-06 107,510,000 -810,000 3.55 3,031,191,358 712,791,300 6.630 2022-12-02
737 2022-12-05 108,320,000 -2,152,000 3.57 3,031,191,358 735,492,800 6.790 2022-12-01
738 2022-12-02 110,472,000 92,000 3.64 3,031,191,358 732,429,360 6.630 2022-11-30
739 2022-12-01 110,380,000 -8,170,000 3.64 3,031,191,358 689,875,000 6.250 2022-11-29
740 2022-11-30 118,550,000 -2,692,000 3.91 3,031,191,358 736,195,500 6.210 2022-11-28
741 2022-11-29 121,242,000 -2,764,000 4.00 3,031,191,358 757,762,500 6.250 2022-11-25
742 2022-11-28 124,006,000 -848,000 4.09 3,031,191,358 797,358,580 6.430 2022-11-24
743 2022-11-25 124,854,000 80,000 4.12 3,031,191,358 790,325,820 6.330 2022-11-23
744 2022-11-24 124,774,000 -1,348,000 4.12 3,031,191,358 788,571,680 6.320 2022-11-22
745 2022-11-23 126,122,000 -404,000 4.16 3,031,191,358 838,711,300 6.650 2022-11-21
746 2022-11-22 126,526,000 -3,758,000 4.17 3,031,191,358 836,336,860 6.610 2022-11-18
747 2022-11-21 130,284,000 -528,000 4.30 3,031,191,358 893,748,240 6.860 2022-11-17
748 2022-11-18 130,812,000 -820,000 4.32 3,031,191,358 890,829,720 6.810 2022-11-16
749 2022-11-17 131,632,000 -566,000 4.34 3,031,191,358 906,944,480 6.890 2022-11-15
750 2022-11-16 132,198,000 -60,000 4.36 3,031,191,358 853,999,080 6.460 2022-11-14
751 2022-11-15 132,258,000 6,022,000 4.36 3,031,191,358 874,225,380 6.610 2022-11-11
752 2022-11-14 126,236,000 12,226,000 4.16 3,031,191,358 810,435,120 6.420 2022-11-10
753 2022-11-11 114,010,000 7,200,000 3.76 3,031,191,358 741,065,000 6.500 2022-11-09
754 2022-11-10 106,810,000 2,572,000 3.52 3,031,191,358 659,017,700 6.170 2022-11-08
755 2022-11-09 104,238,000 -308,000 3.44 3,031,191,358 636,894,180 6.110 2022-11-07
756 2022-11-08 104,546,000 2,402,000 3.45 3,031,191,358 596,957,660 5.710 2022-11-04
757 2022-11-07 102,144,000 1,122,000 3.37 3,031,191,358 545,448,960 5.340 2022-11-03
758 2022-11-04 101,022,000 666,000 3.33 3,031,191,358 557,641,440 5.520 2022-11-02
759 2022-11-03 100,356,000 882,000 3.31 3,031,191,358 554,968,680 5.530 2022-11-01
760 2022-11-02 99,474,000 102,000 3.28 3,031,191,358 517,264,800 5.200 2022-10-31
761 2022-11-01 99,372,000 -432,000 3.28 3,031,191,358 522,696,720 5.260 2022-10-28
762 2022-10-31 99,804,000 470,000 3.29 3,031,191,358 545,927,880 5.470 2022-10-27
763 2022-10-28 99,334,000 572,000 3.28 3,031,191,358 550,310,360 5.540 2022-10-26
764 2022-10-27 98,762,000 852,000 3.26 3,031,191,358 518,500,500 5.250 2022-10-25
765 2022-10-26 97,910,000 -248,000 3.23 3,031,191,358 489,550,000 5.000 2022-10-24
766 2022-10-25 98,158,000 212,000 3.24 3,031,191,358 524,163,720 5.340 2022-10-21
767 2022-10-24 97,946,000 -1,310,000 3.23 3,031,191,358 522,052,180 5.330 2022-10-20
768 2022-10-21 99,256,000 1,338,000 3.27 3,031,191,358 524,071,680 5.280 2022-10-19
769 2022-10-20 97,918,000 -796,000 3.23 3,031,191,358 545,403,260 5.570 2022-10-18
770 2022-10-19 98,714,000 582,000 3.26 3,031,191,358 513,312,800 5.200 2022-10-17
771 2022-10-18 98,132,000 104,000 3.24 3,031,191,358 499,491,880 5.090 2022-10-14
772 2022-10-17 98,028,000 806,000 3.23 3,031,191,358 479,356,920 4.890 2022-10-13
773 2022-10-14 97,222,000 512,000 3.21 3,031,191,358 482,221,120 4.960 2022-10-12
774 2022-10-13 96,710,000 580,000 3.19 3,031,191,358 477,747,400 4.940 2022-10-11
775 2022-10-12 96,130,000 750,000 3.17 3,031,191,358 480,650,000 5.000 2022-10-10
776 2022-09-30 95,380,000 470,000 3.11 3,065,791,358 480,715,200 5.040 2022-09-28
777 2022-09-29 94,910,000 280,000 3.10 3,065,791,358 502,073,900 5.290 2022-09-27
778 2022-09-28 94,630,000 -64,000 3.09 3,065,791,358 508,163,100 5.370 2022-09-26
779 2022-09-27 94,694,000 270,000 3.09 3,065,791,358 514,188,420 5.430 2022-09-23
780 2022-09-26 94,424,000 744,000 3.08 3,065,791,358 525,941,680 5.570 2022-09-22
781 2022-09-23 93,680,000 -356,000 3.06 3,065,791,358 526,481,600 5.620 2022-09-21
782 2022-09-22 94,036,000 -98,000 3.07 3,065,791,358 537,885,920 5.720 2022-09-20
783 2022-09-21 94,134,000 404,000 3.07 3,065,791,358 535,622,460 5.690 2022-09-19
784 2022-09-20 93,730,000 442,000 3.06 3,065,791,358 537,072,900 5.730 2022-09-16
785 2022-09-19 93,288,000 58,000 3.04 3,065,791,358 534,540,240 5.730 2022-09-15
786 2022-09-16 93,230,000 718,000 3.04 3,065,791,358 537,004,800 5.760 2022-09-14
787 2022-09-15 92,512,000 64,000 3.02 3,065,791,358 545,820,800 5.900 2022-09-13
788 2022-09-14 92,448,000 -142,000 3.02 3,065,791,358 546,367,680 5.910 2022-09-09
789 2022-09-13 92,590,000 514,000 3.02 3,065,791,358 521,281,700 5.630 2022-09-08
790 2022-09-09 92,076,000 818,000 3.00 3,065,791,358 531,278,520 5.770 2022-09-07
791 2022-09-08 91,258,000 504,000 2.98 3,065,791,358 535,684,460 5.870 2022-09-06
792 2022-09-07 90,754,000 -10,000 2.96 3,065,791,358 532,725,980 5.870 2022-09-05
793 2022-09-06 90,764,000 -514,000 2.96 3,065,791,358 526,431,200 5.800 2022-09-02
794 2022-09-05 91,278,000 1,268,000 2.98 3,065,791,358 544,016,880 5.960 2022-09-01
795 2022-09-02 90,010,000 382,000 2.94 3,065,791,358 555,361,700 6.170 2022-08-31
796 2022-09-01 89,628,000 178,000 2.92 3,065,791,358 556,589,880 6.210 2022-08-30
797 2022-08-31 89,450,000 250,000 2.92 3,065,791,358 551,012,000 6.160 2022-08-29
798 2022-08-30 89,200,000 676,000 2.91 3,065,791,358 550,364,000 6.170 2022-08-26
799 2022-08-29 88,524,000 -634,000 2.89 3,065,791,358 604,618,920 6.830 2022-08-25
800 2022-08-26 89,158,000 570,000 2.91 3,065,791,358 598,250,180 6.710 2022-08-24
801 2022-08-25 88,588,000 728,000 2.89 3,065,791,358 628,088,920 7.090 2022-08-23
802 2022-08-24 87,860,000 -646,000 2.87 3,065,791,358 631,713,400 7.190 2022-08-22
803 2022-08-23 88,506,000 -100,000 2.89 3,065,791,358 642,553,560 7.260 2022-08-19
804 2022-08-22 88,606,000 34,000 2.89 3,065,791,358 639,735,320 7.220 2022-08-18
805 2022-08-19 88,572,000 362,000 2.89 3,065,791,358 659,861,400 7.450 2022-08-17
806 2022-08-18 88,210,000 484,000 2.88 3,065,791,358 661,575,000 7.500 2022-08-16
807 2022-08-17 87,726,000 650,000 2.86 3,065,791,358 659,699,520 7.520 2022-08-15
808 2022-08-16 87,076,000 800,000 2.84 3,065,791,358 646,103,920 7.420 2022-08-12
809 2022-08-15 86,276,000 2,050,000 2.81 3,065,791,358 648,795,520 7.520 2022-08-11
810 2022-08-12 84,226,000 796,000 2.75 3,065,791,358 595,477,820 7.070 2022-08-10
811 2022-08-11 83,430,000 -572,000 2.72 3,065,791,358 606,536,100 7.270 2022-08-09
812 2022-08-10 84,002,000 48,000 2.74 3,065,791,358 598,934,260 7.130 2022-08-08
813 2022-08-09 83,954,000 -156,000 2.74 3,065,791,358 608,666,500 7.250 2022-08-05
814 2022-08-08 84,110,000 -442,000 2.74 3,065,791,358 599,704,300 7.130 2022-08-04
815 2022-08-05 84,552,000 218,000 2.76 3,065,791,358 580,872,240 6.870 2022-08-03
816 2022-08-04 84,334,000 762,000 2.75 3,065,791,358 585,277,960 6.940 2022-08-02
817 2022-08-03 83,572,000 360,000 2.73 3,065,791,358 564,946,720 6.760 2022-08-01
818 2022-08-02 83,212,000 2,680,000 2.71 3,065,791,358 558,352,520 6.710 2022-07-29
819 2022-08-01 80,532,000 -214,000 2.63 3,065,791,358 580,635,720 7.210 2022-07-28
820 2022-07-29 80,746,000 -58,000 2.63 3,065,791,358 584,601,040 7.240 2022-07-27
821 2022-07-28 80,804,000 24,000 2.64 3,065,791,358 597,141,560 7.390 2022-07-26
822 2022-07-27 80,780,000 36,000 2.63 3,065,791,358 615,543,600 7.620 2022-07-25
823 2022-07-26 80,744,000 -2,384,000 2.63 3,065,791,358 600,735,360 7.440 2022-07-22
824 2022-07-25 83,128,000 -2,716,000 2.71 3,065,791,358 621,797,440 7.480 2022-07-21
825 2022-07-22 85,844,000 2,158,000 2.80 3,069,607,358 667,007,880 7.770 2022-07-20
826 2022-07-21 83,686,000 2,736,000 2.73 3,069,607,358 655,261,380 7.830 2022-07-19
827 2022-07-20 80,950,000 -192,000 2.64 3,069,607,358 611,172,500 7.550 2022-07-18
828 2022-07-19 81,142,000 32,000 2.64 3,069,607,358 593,148,020 7.310 2022-07-15
829 2022-07-18 81,110,000 -760,000 2.64 3,069,607,358 598,591,800 7.380 2022-07-14
830 2022-07-15 81,870,000 -78,000 2.67 3,069,607,358 598,469,700 7.310 2022-07-13
831 2022-07-14 81,948,000 -28,000 2.67 3,069,607,358 600,678,840 7.330 2022-07-12
832 2022-07-13 81,976,000 1,444,000 2.67 3,069,607,358 626,296,640 7.640 2022-07-11
833 2022-07-12 80,532,000 -108,000 2.62 3,069,607,358 628,149,600 7.800 2022-07-08
834 2022-07-11 80,640,000 160,000 2.63 3,069,607,358 623,347,200 7.730 2022-07-07
835 2022-07-08 80,480,000 -1,044,000 2.62 3,069,607,358 631,768,000 7.850 2022-07-06
836 2022-07-07 81,524,000 -18,000 2.66 3,069,607,358 648,115,800 7.950 2022-07-05
837 2022-07-06 81,542,000 -1,256,000 2.66 3,069,607,358 645,812,640 7.920 2022-07-04
838 2022-07-05 82,798,000 632,000 2.70 3,069,607,358 664,867,940 8.030 2022-06-30
839 2022-07-04 82,166,000 90,000 2.68 3,069,607,358 664,722,940 8.090 2022-06-29
840 2022-06-30 82,076,000 104,000 2.67 3,069,607,358 670,560,920 8.170 2022-06-28
841 2022-06-29 81,972,000 3,132,000 2.67 3,069,607,358 655,776,000 8.000 2022-06-27
842 2022-06-28 78,840,000 -462,000 2.57 3,069,607,358 597,607,200 7.580 2022-06-24
843 2022-06-27 79,302,000 182,000 2.58 3,069,607,358 556,700,040 7.020 2022-06-23
844 2022-06-24 79,120,000 -22,000 2.58 3,069,607,358 541,972,000 6.850 2022-06-22
845 2022-06-23 79,142,000 2,026,000 2.58 3,069,607,358 570,613,820 7.210 2022-06-21
846 2022-06-22 77,116,000 764,000 2.51 3,069,607,358 559,091,000 7.250 2022-06-20
847 2022-06-21 76,352,000 52,000 2.49 3,069,607,358 563,477,760 7.380 2022-06-17
848 2022-06-20 76,300,000 42,000 2.49 3,069,607,358 564,620,000 7.400 2022-06-16
849 2022-06-17 76,258,000 -36,000 2.48 3,069,607,358 565,834,360 7.420 2022-06-15
850 2022-06-16 76,294,000 -920,000 2.49 3,069,607,358 547,790,920 7.180 2022-06-14
851 2022-06-15 77,214,000 536,000 2.52 3,069,607,358 566,750,760 7.340 2022-06-13
852 2022-06-14 76,678,000 -1,640,000 2.50 3,069,607,358 588,887,040 7.680 2022-06-10
853 2022-06-13 78,318,000 -1,874,000 2.55 3,069,607,358 568,588,680 7.260 2022-06-09
854 2022-06-10 80,192,000 -284,000 2.61 3,069,607,358 608,657,280 7.590 2022-06-08
855 2022-06-09 80,476,000 -254,000 2.62 3,069,607,358 595,522,400 7.400 2022-06-07
856 2022-06-08 80,730,000 -584,000 2.63 3,069,607,358 592,558,200 7.340 2022-06-06
857 2022-06-07 81,314,000 74,000 2.65 3,069,607,358 585,460,800 7.200 2022-06-02
858 2022-06-06 81,240,000 92,000 2.65 3,069,607,358 588,177,600 7.240 2022-06-01
859 2022-06-02 81,148,000 1,166,000 2.64 3,069,607,358 585,888,560 7.220 2022-05-31
860 2022-06-01 79,982,000 -276,000 2.61 3,069,607,358 567,072,380 7.090 2022-05-30
861 2022-05-31 80,258,000 -796,000 2.61 3,069,607,358 550,569,880 6.860 2022-05-27
862 2022-05-30 81,054,000 -884,000 2.64 3,069,607,358 567,378,000 7.000 2022-05-26
863 2022-05-27 81,938,000 1,460,000 2.67 3,069,607,358 577,662,900 7.050 2022-05-25
864 2022-05-26 80,478,000 1,378,000 2.62 3,069,607,358 543,226,500 6.750 2022-05-24
865 2022-05-25 79,100,000 48,000 2.58 3,069,607,358 544,999,000 6.890 2022-05-23
866 2022-05-24 79,052,000 -24,000 2.56 3,083,907,358 543,087,240 6.870 2022-05-20
867 2022-05-23 79,076,000 148,000 2.56 3,083,907,358 538,507,560 6.810 2022-05-19
868 2022-05-20 78,928,000 -162,000 2.56 3,083,907,358 544,603,200 6.900 2022-05-18
869 2022-05-19 79,090,000 942,000 2.56 3,083,907,358 543,348,300 6.870 2022-05-17
870 2022-05-18 78,148,000 -32,000 2.53 3,083,907,358 500,147,200 6.400 2022-05-16
871 2022-05-17 78,180,000 -1,000,000 2.54 3,083,907,358 481,588,800 6.160 2022-05-13
872 2022-05-16 79,180,000 904,000 2.57 3,083,907,358 452,909,600 5.720 2022-05-12
873 2022-05-13 78,276,000 2,272,000 2.54 3,083,907,358 468,873,240 5.990 2022-05-11
874 2022-05-12 76,004,000 2,240,000 2.46 3,083,907,358 446,143,480 5.870 2022-05-10
875 2022-05-11 73,764,000 254,000 2.39 3,083,907,358 456,599,160 6.190 2022-05-06
876 2022-05-10 73,510,000 292,000 2.38 3,083,907,358 467,523,600 6.360 2022-05-05
877 2022-04-29 73,218,000 -72,000 2.37 3,083,907,358 440,040,180 6.010 2022-04-27
878 2022-04-28 73,290,000 158,000 2.38 3,083,907,358 436,808,400 5.960 2022-04-26
879 2022-04-27 73,132,000 768,000 2.37 3,083,907,358 430,016,160 5.880 2022-04-25
880 2022-04-26 72,364,000 336,000 2.35 3,083,907,358 453,722,280 6.270 2022-04-22
881 2022-04-25 72,028,000 -498,000 2.34 3,083,907,358 444,412,760 6.170 2022-04-21
882 2022-04-22 72,526,000 -976,000 2.35 3,083,907,358 462,715,880 6.380 2022-04-20
883 2022-04-21 73,502,000 2,132,000 2.38 3,093,907,358 473,352,880 6.440 2022-04-19
884 2022-04-20 71,370,000 3,762,000 2.31 3,093,907,358 481,033,800 6.740 2022-04-14
885 2022-04-19 67,608,000 70,000 2.19 3,093,907,358 442,156,320 6.540 2022-04-13
886 2022-04-14 67,538,000 1,726,000 2.18 3,093,907,358 435,620,100 6.450 2022-04-12
887 2022-04-13 65,812,000 -1,876,000 2.13 3,093,907,358 390,923,280 5.940 2022-04-11
888 2022-04-12 67,688,000 1,026,000 2.19 3,093,907,358 408,835,520 6.040 2022-04-08
889 2022-04-11 66,662,000 1,096,000 2.15 3,093,907,358 407,304,820 6.110 2022-04-07
890 2022-04-08 65,566,000 1,864,000 2.12 3,093,907,358 417,655,420 6.370 2022-04-06
891 2022-04-01 63,702,000 10,184,000 2.06 3,093,907,358 445,276,980 6.990 2022-03-30
892 2022-03-31 53,518,000 1,558,000 1.73 3,093,907,358 360,176,140 6.730 2022-03-29
893 2022-03-30 51,960,000 2,520,000 1.68 3,093,907,358 355,406,400 6.840 2022-03-28
894 2022-03-29 49,440,000 2,244,000 1.60 3,093,907,358 328,776,000 6.650 2022-03-25
895 2022-03-28 47,196,000 1,088,000 1.53 3,093,907,358 325,652,400 6.900 2022-03-24
896 2022-03-25 46,108,000 2,000,000 1.49 3,093,907,358 321,833,840 6.980 2022-03-23
897 2022-03-24 44,108,000 3,200,000 1.43 3,093,907,358 300,375,480 6.810 2022-03-22
898 2022-03-23 40,908,000 392,000 1.32 3,093,907,358 265,083,840 6.480 2022-03-21
899 2022-03-22 40,516,000 -56,000 1.31 3,093,907,358 268,215,920 6.620 2022-03-18
900 2022-03-21 40,572,000 -380,000 1.31 3,093,907,358 268,180,920 6.610 2022-03-17
901 2022-03-18 40,952,000 4,508,000 1.32 3,093,907,358 255,130,960 6.230 2022-03-16
902 2022-03-17 36,444,000 -240,000 1.18 3,093,907,358 198,619,800 5.450 2022-03-15
903 2022-03-16 36,684,000 1,362,000 1.19 3,093,907,358 205,797,240 5.610 2022-03-14
904 2022-03-15 35,322,000 60,000 1.14 3,093,907,358 220,056,060 6.230 2022-03-11
905 2022-03-14 35,262,000 -12,000 1.14 3,093,907,358 219,682,260 6.230 2022-03-10
906 2022-03-11 35,274,000 670,000 1.14 3,093,907,358 216,229,620 6.130 2022-03-09
907 2022-03-10 34,604,000 -124,000 1.12 3,093,907,358 215,236,880 6.220 2022-03-08
908 2022-03-09 34,728,000 -888,000 1.12 3,093,907,358 217,050,000 6.250 2022-03-07
909 2022-03-08 35,616,000 1,428,000 1.15 3,093,907,358 224,380,800 6.300 2022-03-04
910 2022-03-07 34,188,000 1,360,000 1.11 3,093,907,358 229,059,600 6.700 2022-03-03
911 2022-03-04 32,828,000 474,000 1.06 3,093,907,358 229,467,720 6.990 2022-03-02
912 2022-03-03 32,354,000 86,000 1.05 3,093,907,358 232,948,800 7.200 2022-03-01
913 2022-03-02 32,268,000 -196,000 1.04 3,093,907,358 229,102,800 7.100 2022-02-28
914 2022-03-01 32,464,000 -792,000 1.05 3,093,907,358 232,766,880 7.170 2022-02-25
915 2022-02-28 33,256,000 1,192,000 1.07 3,093,907,358 231,461,760 6.960 2022-02-24
916 2022-02-25 32,064,000 -1,142,000 1.04 3,093,907,358 242,083,200 7.550 2022-02-23
917 2022-02-24 33,206,000 2,732,000 1.07 3,093,907,358 241,739,680 7.280 2022-02-22
918 2022-02-23 30,474,000 230,000 0.98 3,093,907,358 239,220,900 7.850 2022-02-21
919 2022-02-22 30,244,000 180,000 0.98 3,093,907,358 239,230,040 7.910 2022-02-18
920 2022-02-21 30,064,000 150,000 0.97 3,093,907,358 238,106,880 7.920 2022-02-17
921 2022-02-18 29,914,000 -44,000 0.97 3,093,907,358 239,312,000 8.000 2022-02-16
922 2022-02-17 29,958,000 188,000 0.97 3,093,907,358 238,765,260 7.970 2022-02-15
923 2022-02-16 29,770,000 266,000 0.96 3,093,907,358 236,076,100 7.930 2022-02-14
924 2022-02-15 29,504,000 -260,000 0.95 3,093,907,358 238,097,280 8.070 2022-02-11
925 2022-02-14 29,764,000 26,000 0.96 3,093,907,358 241,683,680 8.120 2022-02-10
926 2022-02-11 29,738,000 982,000 0.96 3,093,907,358 241,769,940 8.130 2022-02-09
927 2022-02-10 28,756,000 -146,000 0.93 3,093,907,358 227,172,400 7.900 2022-02-08
928 2022-02-09 28,902,000 2,000 0.93 3,093,907,358 223,701,480 7.740 2022-02-07
929 2022-01-28 28,900,000 172,000 0.94 3,068,907,358 237,269,000 8.210 2022-01-26
930 2022-01-27 28,728,000 24,000 0.94 3,068,907,358 241,889,760 8.420 2022-01-25
931 2022-01-26 28,704,000 -222,000 0.94 3,068,907,358 250,872,960 8.740 2022-01-24
932 2022-01-25 28,926,000 42,000 0.94 3,068,907,358 257,441,400 8.900 2022-01-21
933 2022-01-24 28,884,000 -230,000 0.94 3,068,907,358 256,201,080 8.870 2022-01-20
934 2022-01-21 29,114,000 -36,000 0.95 3,068,907,358 255,329,780 8.770 2022-01-19
935 2022-01-20 29,150,000 1,844,000 0.95 3,068,907,358 251,856,000 8.640 2022-01-18
936 2022-01-19 27,306,000 48,000 0.89 3,068,907,358 233,466,300 8.550 2022-01-17
937 2022-01-18 27,258,000 -480,000 0.89 3,068,907,358 224,605,920 8.240 2022-01-14
938 2022-01-17 27,738,000 -324,000 0.90 3,068,907,358 226,342,080 8.160 2022-01-13
939 2022-01-14 28,062,000 -1,842,000 0.91 3,068,907,358 236,562,660 8.430 2022-01-12
940 2022-01-13 29,904,000 1,666,000 0.97 3,068,907,358 246,109,920 8.230 2022-01-11
941 2022-01-12 28,238,000 -1,528,000 0.92 3,068,907,358 252,447,720 8.940 2022-01-10
942 2022-01-11 29,766,000 -1,510,000 0.97 3,068,907,358 260,154,840 8.740 2022-01-07
943 2022-01-10 31,276,000 -58,000 1.02 3,068,907,358 292,117,840 9.340 2022-01-06
944 2022-01-07 31,334,000 -180,000 1.02 3,068,907,358 297,359,660 9.490 2022-01-05
945 2022-01-06 31,514,000 1,488,000 1.03 3,068,907,358 304,425,240 9.660 2022-01-04
946 2021-12-30 30,026,000 -710,000 0.98 3,068,747,358 304,463,640 10.14 2021-12-28
947 2021-12-29 30,736,000 3,130,000 1.00 3,068,747,358 331,948,800 10.80 2021-12-23
948 2021-12-28 27,606,000 -240,000 0.90 3,068,747,358 294,832,080 10.68 2021-12-22
949 2021-12-23 27,846,000 -482,000 0.91 3,068,747,358 295,167,600 10.60 2021-12-21
950 2021-12-22 28,328,000 756,000 0.92 3,068,747,358 304,809,280 10.76 2021-12-20
951 2021-12-21 27,572,000 -18,000 0.90 3,068,747,358 314,320,800 11.40 2021-12-17
952 2021-12-20 27,590,000 500,000 0.90 3,068,747,358 317,836,800 11.52 2021-12-16
953 2021-12-17 27,090,000 -3,650,000 0.88 3,068,747,358 311,535,000 11.50 2021-12-15
954 2021-12-16 30,740,000 228,000 1.00 3,068,747,358 360,887,600 11.74 2021-12-14
955 2021-12-15 30,512,000 468,000 0.99 3,068,747,358 362,482,560 11.88 2021-12-13
956 2021-12-14 30,044,000 492,000 0.98 3,068,747,358 365,935,920 12.18 2021-12-10
957 2021-12-13 29,552,000 960,000 0.96 3,068,747,358 371,173,120 12.56 2021-12-09
958 2021-12-10 28,592,000 -1,690,000 0.93 3,068,747,358 355,684,480 12.44 2021-12-08
959 2021-12-09 30,282,000 -86,000 0.99 3,068,747,358 377,919,360 12.48 2021-12-07
960 2021-12-08 30,368,000 308,000 0.99 3,068,747,358 358,342,400 11.80 2021-12-06
961 2021-12-07 30,060,000 564,000 0.98 3,068,747,358 367,934,400 12.24 2021-12-03
962 2021-12-06 29,496,000 450,000 0.96 3,068,747,358 361,031,040 12.24 2021-12-02
963 2021-12-03 29,046,000 652,000 0.95 3,068,747,358 371,788,800 12.80 2021-12-01
964 2021-12-02 28,394,000 -182,000 0.93 3,068,747,358 371,393,520 13.08 2021-11-30
965 2021-12-01 28,576,000 38,000 0.93 3,068,747,358 363,486,720 12.72 2021-11-29
966 2021-11-30 28,538,000 344,000 0.93 3,068,747,358 366,427,920 12.84 2021-11-26
967 2021-11-29 28,194,000 -50,000 0.92 3,068,747,358 365,394,240 12.96 2021-11-25
968 2021-11-26 28,244,000 632,000 0.92 3,068,747,358 354,744,640 12.56 2021-11-24
969 2021-11-25 27,612,000 1,812,000 0.90 3,068,747,358 352,881,360 12.78 2021-11-23
970 2021-11-24 25,800,000 46,000 0.84 3,068,747,358 340,560,000 13.20 2021-11-22
971 2021-11-23 25,754,000 266,000 0.84 3,068,747,358 342,528,200 13.30 2021-11-19
972 2021-11-22 25,488,000 290,000 0.83 3,068,747,358 347,656,320 13.64 2021-11-18
973 2021-11-19 25,198,000 188,000 0.82 3,068,747,358 354,283,880 14.06 2021-11-17
974 2021-11-18 25,010,000 734,000 0.81 3,068,747,358 347,639,000 13.90 2021-11-16
975 2021-11-17 24,276,000 642,000 0.79 3,068,747,358 329,182,560 13.56 2021-11-15
976 2021-11-16 23,634,000 -284,000 0.77 3,068,747,358 311,968,800 13.20 2021-11-12
977 2021-11-15 23,918,000 24,000 0.78 3,068,747,358 310,455,640 12.98 2021-11-11
978 2021-11-12 23,894,000 -150,000 0.78 3,068,747,358 309,188,360 12.94 2021-11-10
979 2021-11-11 24,044,000 40,000 0.78 3,068,747,358 304,397,040 12.66 2021-11-09
980 2021-11-10 24,004,000 618,000 0.78 3,068,747,358 300,530,080 12.52 2021-11-08
981 2021-11-09 23,386,000 632,000 0.76 3,068,747,358 295,131,320 12.62 2021-11-05
982 2021-11-08 22,754,000 10,000 0.74 3,068,747,358 287,610,560 12.64 2021-11-04
983 2021-11-05 22,744,000 -414,000 0.74 3,068,747,358 283,390,240 12.46 2021-11-03
984 2021-11-04 23,158,000 -1,624,000 0.75 3,068,747,358 281,601,280 12.16 2021-11-02
985 2021-11-03 24,782,000 -144,000 0.81 3,068,747,358 315,227,040 12.72 2021-11-01
986 2021-11-02 24,926,000 1,082,000 0.81 3,068,747,358 324,536,520 13.02 2021-10-29
987 2021-11-01 23,844,000 -250,000 0.78 3,068,747,358 313,310,160 13.14 2021-10-28
988 2021-10-29 24,094,000 804,000 0.79 3,068,107,358 314,667,640 13.06 2021-10-27
989 2021-10-28 23,290,000 268,000 0.76 3,068,107,358 312,086,000 13.40 2021-10-26
990 2021-10-27 23,022,000 -712,000 0.75 3,068,107,358 300,206,880 13.04 2021-10-25
991 2021-10-26 23,734,000 -1,948,000 0.77 3,068,107,358 323,731,760 13.64 2021-10-22
992 2021-10-25 25,682,000 526,000 0.84 3,068,107,358 338,488,760 13.18 2021-10-21
993 2021-10-22 25,156,000 512,000 0.82 3,068,107,358 328,034,240 13.04 2021-10-20
994 2021-10-21 24,644,000 1,458,000 0.80 3,068,107,358 316,921,840 12.86 2021-10-19
995 2021-10-20 23,186,000 1,056,000 0.76 3,068,107,358 289,825,000 12.50 2021-10-18
996 2021-10-19 22,130,000 1,348,000 0.72 3,068,107,358 275,739,800 12.46 2021-10-15
997 2021-10-18 20,782,000 1,690,000 0.68 3,068,107,358 248,968,360 11.98 2021-10-12
998 2021-10-15 19,092,000 1,684,000 0.62 3,068,107,358 242,850,240 12.72 2021-10-11
999 2021-10-12 17,408,000 7,678,000 0.57 3,068,107,358 219,340,800 12.60 2021-10-08
1000 2021-09-30 9,730,000 1,492,000 0.33 2,906,107,358 135,052,400 13.88 2021-09-28
1001 2021-09-29 8,238,000 2,098,000 0.28 2,905,707,358 117,638,640 14.28 2021-09-27
1002 2021-09-28 6,140,000 1,600,000 0.21 2,905,707,358 85,346,000 13.90 2021-09-24
1003 2021-09-27 4,540,000 2,288,000 0.16 2,905,707,358 60,109,600 13.24 2021-09-23
1004 2021-09-17 2,252,000 268,000 0.08 2,905,707,358 29,591,280 13.14 2021-09-15
1005 2021-09-16 1,984,000 590,000 0.07 2,905,707,358 26,664,960 13.44 2021-09-14
1006 2021-09-15 1,394,000 588,000 0.05 2,905,707,358 18,456,560 13.24 2021-09-13
1007 2021-09-14 806,000 -54,000 0.03 2,905,707,358 11,042,200 13.70 2021-09-10
1008 2021-09-13 860,000 176,000 0.03 2,905,707,358 11,506,800 13.38 2021-09-09
1009 2021-09-10 684,000 72,000 0.02 2,905,707,358 9,357,120 13.68 2021-09-08
1010 2021-09-09 612,000 418,000 0.02 2,905,707,358 8,347,680 13.64 2021-09-07
1011 2021-09-08 194,000 194,000 0.01 2,905,707,358 2,712,120 13.98 2021-09-06

Webb-site Database - Powered By Linux Group

Back to top