CCASS Webbsite (Chinese Version)CHINESETAB                   
  # Original designed by David Webb
  @ Modified by FireCat Team
  Come & Join "FireCat AIOne Stock Group"

上海復旦微電子集團股份有限公司: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08102  2000-08-04  2014-01-07  2014-01-08
HK Main 01385  2014-01-08    
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: A00004

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 2026-08-19 27.64 2026-08-17
2 2026-08-18 26.68 2026-08-14
3 2026-08-17 26.68 2026-08-13
4 2026-08-14 43,963,116 186,000 15.46 284,330,000 1,186,124,870 26.98 2026-08-12
5 2026-08-13 43,777,116 -319,000 15.40 284,330,000 1,160,093,574 26.50 2026-08-11
6 2026-08-11 44,096,116 63,000 15.51 284,330,000 1,189,713,210 26.98 2026-08-07
7 2026-08-10 44,033,116 -1,050,418 15.49 284,330,000 1,170,400,223 26.58 2026-08-06
8 2026-08-07 45,083,534 -576,000 15.86 284,330,000 1,208,238,711 26.80 2026-08-05
9 2026-08-06 45,659,534 -356,000 16.06 284,330,000 1,178,015,977 25.80 2026-08-04
10 2026-08-05 46,015,534 91,000 16.18 284,330,000 1,111,735,301 24.16 2026-08-03
11 2026-08-04 45,924,534 427,000 16.15 284,330,000 1,100,351,835 23.96 2026-07-31
12 2026-08-03 45,497,534 -157,000 16.00 284,330,000 1,024,604,466 22.52 2026-07-30
13 2026-07-31 45,654,534 -593,000 16.06 284,330,000 1,063,750,642 23.30 2026-07-29
14 2026-07-30 46,247,534 470,000 16.27 284,330,000 1,075,717,641 23.26 2026-07-28
15 2026-07-29 45,777,534 2,120,000 16.10 284,330,000 1,138,945,046 24.88 2026-07-27
16 2026-07-28 43,657,534 140,827 15.35 284,330,000 1,101,043,007 25.22 2026-07-24
17 2026-07-27 43,516,707 116,000 15.31 284,330,000 1,138,397,055 26.16 2026-07-23
18 2026-07-24 43,400,707 201,000 15.26 284,330,000 1,161,402,919 26.76 2026-07-22
19 2026-07-23 43,199,707 -464,000 15.19 284,330,000 1,185,399,960 27.44 2026-07-21
20 2026-07-22 43,663,707 -838,000 15.36 284,330,000 1,098,578,868 25.16 2026-07-20
21 2026-07-21 44,501,707 913,000 15.65 284,330,000 1,125,003,153 25.28 2026-07-17
22 2026-07-20 43,588,707 -197,000 15.33 284,330,000 1,224,842,667 28.10 2026-07-16
23 2026-07-17 43,785,707 -393,000 15.40 284,330,000 1,225,999,796 28.00 2026-07-15
24 2026-07-16 44,178,707 -308,000 15.54 284,330,000 1,254,675,279 28.40 2026-07-14
25 2026-07-15 44,486,707 506,000 15.65 284,330,000 1,307,019,452 29.38 2026-07-13
26 2026-07-14 43,980,707 387,000 15.47 284,330,000 1,391,549,569 31.64 2026-07-10
27 2026-07-13 43,593,707 781,000 15.33 284,330,000 1,395,870,498 32.02 2026-07-09
28 2026-07-10 42,812,707 702,000 15.06 284,330,000 1,382,850,436 32.30 2026-07-08
29 2026-07-09 42,110,707 426,000 14.81 284,330,000 1,280,165,493 30.40 2026-07-07
30 2026-07-08 41,684,707 460,000 14.66 284,330,000 1,313,068,271 31.50 2026-07-06
31 2026-07-07 41,224,707 74,000 14.50 284,330,000 1,274,667,940 30.92 2026-07-03
32 2026-07-06 41,150,707 245,000 14.47 284,330,000 1,196,662,560 29.08 2026-07-02
33 2026-07-02 40,905,707 -128,000 14.39 284,330,000 1,270,531,259 31.06 2026-06-30
34 2026-06-30 41,033,707 388,000 14.43 284,330,000 1,153,047,167 28.10 2026-06-26
35 2026-06-29 40,645,707 403,000 14.30 284,330,000 1,147,834,766 28.24 2026-06-25
36 2026-06-26 40,242,707 -116,000 14.15 284,330,000 1,130,820,067 28.10 2026-06-24
37 2026-06-25 40,358,707 213,000 14.19 284,330,000 1,125,200,751 27.88 2026-06-23
38 2026-06-24 40,145,707 179,000 14.12 284,330,000 1,126,488,538 28.06 2026-06-22
39 2026-06-22 39,966,707 440,000 14.06 284,330,000 1,183,813,861 29.62 2026-06-18
40 2026-06-18 39,526,707 310,000 13.90 284,330,000 1,116,234,206 28.24 2026-06-16
41 2026-06-17 39,216,707 264,000 13.79 284,330,000 1,125,519,491 28.70 2026-06-15
42 2026-06-16 38,952,707 325,000 13.70 284,330,000 1,043,932,548 26.80 2026-06-12
43 2026-06-15 38,627,707 379,000 13.59 284,330,000 1,030,587,223 26.68 2026-06-11
44 2026-06-12 38,248,707 343,000 13.45 284,330,000 1,037,304,934 27.12 2026-06-10
45 2026-06-11 37,905,707 -663,000 13.33 284,330,000 1,028,002,774 27.12 2026-06-09
46 2026-06-10 38,568,707 -564,000 13.56 284,330,000 1,035,184,096 26.84 2026-06-08
47 2026-06-09 39,132,707 -404,000 13.76 284,330,000 1,127,021,962 28.80 2026-06-05
48 2026-06-08 39,536,707 -804,000 13.91 284,330,000 1,194,008,551 30.20 2026-06-04
49 2026-06-05 40,340,707 -1,964,000 14.19 284,330,000 1,253,789,174 31.08 2026-06-03
50 2026-06-04 42,304,707 -789,000 14.88 284,330,000 1,320,752,953 31.22 2026-06-02
51 2026-06-03 43,093,707 -290,000 15.16 284,330,000 1,398,821,729 32.46 2026-06-01
52 2026-06-02 43,383,707 -384,000 15.26 284,330,000 1,368,322,119 31.54 2026-05-29
53 2026-06-01 43,767,707 -1,566,000 15.39 284,330,000 1,553,753,599 35.50 2026-05-28
54 2026-05-29 45,333,707 776,000 15.94 284,330,000 1,674,627,137 36.94 2026-05-27
55 2026-05-28 44,557,707 -222,215 15.67 284,330,000 1,639,723,618 36.80 2026-05-26
56 2026-05-26 44,779,922 -170,000 15.75 284,330,000 1,683,725,067 37.60 2026-05-22
57 2026-05-22 44,949,922 56,000 15.81 284,330,000 1,705,400,041 37.94 2026-05-20
58 2026-05-21 44,893,922 -1,371,000 15.79 284,330,000 1,693,398,738 37.72 2026-05-19
59 2026-05-20 46,264,922 -819,000 16.27 284,330,000 1,792,303,078 38.74 2026-05-18
60 2026-05-19 47,083,922 68,000 16.56 284,330,000 1,805,197,569 38.34 2026-05-15
61 2026-05-18 47,015,922 -476,000 16.54 284,330,000 1,912,607,707 40.68 2026-05-14
62 2026-05-15 47,491,922 -102,000 16.70 284,330,000 2,000,359,755 42.12 2026-05-13
63 2026-05-14 47,593,922 -511,000 16.74 284,330,000 2,072,239,364 43.54 2026-05-12
64 2026-05-13 48,104,922 543,000 16.92 284,330,000 2,155,100,506 44.80 2026-05-11
65 2026-05-12 47,561,922 -340,461 16.73 284,330,000 2,020,430,447 42.48 2026-05-08
66 2026-05-11 47,902,383 -108,899 16.85 284,330,000 2,024,354,706 42.26 2026-05-07
67 2026-05-08 48,011,282 1,215,000 16.89 284,330,000 2,039,519,259 42.48 2026-05-06
68 2026-05-06 46,796,282 -4,253,544 16.46 284,330,000 1,954,212,736 41.76 2026-05-04
69 2026-05-04 51,049,826 -189,000 17.95 284,330,000 1,983,796,238 38.86 2026-04-30
70 2026-04-30 51,238,826 87,000 18.02 284,330,000 2,193,021,753 42.80 2026-04-28
71 2026-04-29 51,151,826 -17,000 17.99 284,330,000 2,289,555,732 44.76 2026-04-27
72 2026-04-28 51,168,826 -286,000 18.00 284,330,000 2,228,914,061 43.56 2026-04-24
73 2026-04-27 51,454,826 -188,000 18.10 284,330,000 2,288,710,660 44.48 2026-04-23
74 2026-04-24 51,642,826 -552,000 18.16 284,330,000 2,317,730,031 44.88 2026-04-22
75 2026-04-23 52,194,826 116,000 18.36 284,330,000 2,344,591,584 44.92 2026-04-21
76 2026-04-22 52,078,826 1,741,000 18.32 284,330,000 2,293,551,497 44.04 2026-04-20
77 2026-04-21 50,337,826 374,000 17.70 284,330,000 2,080,965,727 41.34 2026-04-17
78 2026-04-20 49,963,826 -42,000 17.57 284,330,000 2,015,540,741 40.34 2026-04-16
79 2026-04-17 50,005,826 232,000 17.59 284,330,000 1,992,232,108 39.84 2026-04-15
80 2026-04-16 49,773,826 131,000 17.51 284,330,000 1,987,966,610 39.94 2026-04-14
81 2026-04-15 49,642,826 -381,000 17.46 284,330,000 1,891,391,671 38.10 2026-04-13
82 2026-04-14 50,023,826 91,000 17.59 284,330,000 1,984,945,416 39.68 2026-04-10
83 2026-04-13 49,932,826 -493,000 17.56 284,330,000 1,955,369,466 39.16 2026-04-09
84 2026-04-10 50,425,826 -3,479,000 17.73 284,330,000 1,974,675,346 39.16 2026-04-08
85 2026-04-02 53,904,826 -331,000 18.96 284,330,000 2,071,023,415 38.42 2026-03-31
86 2026-04-01 54,235,826 1,311,000 19.07 284,330,000 2,139,060,977 39.44 2026-03-30
87 2026-03-31 52,924,826 -291,000 18.61 284,330,000 2,108,525,068 39.84 2026-03-27
88 2026-03-30 53,215,826 -56,000 18.72 284,330,000 2,095,639,228 39.38 2026-03-26
89 2026-03-27 53,271,826 -124,000 18.74 284,330,000 2,193,733,795 41.18 2026-03-25
90 2026-03-26 53,395,826 42,000 18.78 284,330,000 2,168,938,452 40.62 2026-03-24
91 2026-03-25 53,353,826 -1,518,000 18.76 284,330,000 2,094,671,209 39.26 2026-03-23
92 2026-03-24 54,871,826 -43,000 19.30 284,330,000 2,306,811,565 42.04 2026-03-20
93 2026-03-23 54,914,826 417,000 19.31 284,330,000 2,412,957,454 43.94 2026-03-19
94 2026-03-20 54,497,826 517,382 19.17 284,330,000 2,614,805,691 47.98 2026-03-18
95 2026-03-19 53,980,444 276,000 18.99 284,330,000 2,289,850,434 42.42 2026-03-17
96 2026-03-18 53,704,444 -786,575 18.89 284,330,000 2,303,920,648 42.90 2026-03-16
97 2026-03-17 54,491,019 408,000 19.16 284,330,000 2,314,778,487 42.48 2026-03-13
98 2026-03-16 54,083,019 -1,136,000 19.02 284,330,000 2,300,691,628 42.54 2026-03-12
99 2026-03-13 55,219,019 -792,000 19.42 284,330,000 2,441,785,020 44.22 2026-03-11
100 2026-03-12 56,011,019 -531,000 19.70 284,330,000 2,631,397,673 46.98 2026-03-10
101 2026-03-11 56,542,019 12,000 19.89 284,330,000 2,599,802,034 45.98 2026-03-09
102 2026-03-10 56,530,019 210,000 19.88 284,330,000 2,702,134,908 47.80 2026-03-06
103 2026-03-09 56,320,019 246,000 19.81 284,330,000 2,625,639,286 46.62 2026-03-05
104 2026-03-06 56,074,019 -84,000 19.72 284,330,000 2,581,647,835 46.04 2026-03-04
105 2026-03-05 56,158,019 -608,000 19.75 284,330,000 2,618,086,846 46.62 2026-03-03
106 2026-03-04 56,766,019 -188,000 19.96 284,330,000 2,940,479,784 51.80 2026-03-02
107 2026-03-03 56,954,019 287,000 20.03 284,330,000 2,805,554,976 49.26 2026-02-27
108 2026-03-02 56,667,019 192,000 19.93 284,330,000 2,773,283,910 48.94 2026-02-26
109 2026-02-27 56,475,019 121,000 19.86 284,330,000 2,829,398,452 50.10 2026-02-25
110 2026-02-26 56,354,019 -112,000 19.82 284,330,000 2,782,761,458 49.38 2026-02-24
111 2026-02-24 56,466,019 -407,425 19.86 284,330,000 2,812,007,746 49.80 2026-02-20
112 2026-02-13 56,873,444 -905,000 20.00 284,330,000 3,059,791,287 53.80 2026-02-11
113 2026-02-12 57,778,444 -675,000 20.32 284,330,000 3,091,146,754 53.50 2026-02-10
114 2026-02-11 58,453,444 74,000 20.56 284,330,000 3,045,424,432 52.10 2026-02-09
115 2026-02-10 58,379,444 43,000 20.53 284,330,000 2,749,671,812 47.10 2026-02-06
116 2026-02-09 58,336,444 555,400 20.52 284,330,000 2,699,810,628 46.28 2026-02-05
117 2026-02-06 57,781,044 1,123,000 20.32 284,330,000 2,766,556,387 47.88 2026-02-04
118 2026-02-05 56,658,044 402,000 19.93 284,330,000 2,861,231,222 50.50 2026-02-03
119 2026-02-04 56,256,044 367,000 19.79 284,330,000 2,747,545,189 48.84 2026-02-02
120 2026-02-03 55,889,044 -2,555,000 19.66 284,330,000 2,906,230,288 52.00 2026-01-30
121 2026-02-02 58,444,044 667,000 20.56 284,330,000 2,918,695,557 49.94 2026-01-29
122 2026-01-30 57,777,044 -770,000 20.32 284,330,000 2,955,295,801 51.15 2026-01-28
123 2026-01-29 58,547,044 407,000 20.59 284,330,000 2,956,625,722 50.50 2026-01-27
124 2026-01-28 58,140,044 1,880,000 20.45 284,330,000 2,793,047,714 48.04 2026-01-26
125 2026-01-27 56,260,044 1,355,000 19.79 284,330,000 2,748,865,750 48.86 2026-01-23
126 2026-01-26 54,905,044 -958,000 19.31 284,330,000 2,497,081,401 45.48 2026-01-22
127 2026-01-23 55,863,044 -1,146,000 19.65 284,330,000 2,581,989,894 46.22 2026-01-21
128 2026-01-22 57,009,044 -223,000 20.05 284,330,000 2,608,733,853 45.76 2026-01-20
129 2026-01-21 57,232,044 -701,000 20.13 284,330,000 2,648,698,996 46.28 2026-01-19
130 2026-01-20 57,933,044 -372,000 20.38 284,330,000 2,776,151,468 47.92 2026-01-16
131 2026-01-19 58,305,044 -507,000 20.51 284,330,000 2,763,659,086 47.40 2026-01-15
132 2026-01-16 58,812,044 -1,073,807 20.68 284,330,000 2,792,395,849 47.48 2026-01-14
133 2026-01-15 59,885,851 -2,239,000 21.06 284,330,000 3,012,258,305 50.30 2026-01-13
134 2026-01-14 62,124,851 -2,178,000 21.85 284,330,000 3,286,404,618 52.90 2026-01-12
135 2026-01-13 64,302,851 1,153,000 22.62 284,330,000 3,279,445,401 51.00 2026-01-09
136 2026-01-12 63,149,851 -840,000 22.21 284,330,000 3,343,784,610 52.95 2026-01-08
137 2026-01-09 63,989,851 -878,000 22.51 284,330,000 3,218,689,505 50.30 2026-01-07
138 2026-01-08 64,867,851 565,000 22.81 284,330,000 3,295,286,831 50.80 2026-01-06
139 2026-01-07 64,302,851 1,251,000 22.62 284,330,000 3,318,027,112 51.60 2026-01-05
140 2026-01-05 63,051,851 -518,000 22.18 284,330,000 2,905,429,294 46.08 2025-12-30
141 2026-01-02 63,569,851 -1,665,827 22.36 284,330,000 2,987,782,997 47.00 2025-12-29
142 2025-12-30 65,235,678 -423,965 22.94 284,330,000 2,789,477,591 42.76 2025-12-23
143 2025-12-29 65,659,643 -228,000 23.09 284,330,000 2,932,359,656 44.66 2025-12-22
144 2025-12-23 65,887,643 331,000 23.17 284,330,000 2,968,897,194 45.06 2025-12-19
145 2025-12-22 65,556,643 1,599,000 23.06 284,330,000 2,953,982,334 45.06 2025-12-18
146 2025-12-19 63,957,643 -388,000 22.49 284,330,000 2,692,616,770 42.10 2025-12-17
147 2025-12-18 64,345,643 -648,000 22.63 284,330,000 2,604,711,629 40.48 2025-12-16
148 2025-12-17 64,993,643 303,000 22.86 284,330,000 2,669,938,854 41.08 2025-12-15
149 2025-12-16 64,690,643 91,000 22.75 284,330,000 2,629,027,732 40.64 2025-12-12
150 2025-12-15 64,599,643 21,511 22.72 284,330,000 2,612,409,563 40.44 2025-12-11
151 2025-12-12 64,578,132 6,000 22.71 284,330,000 2,679,992,478 41.50 2025-12-10
152 2025-12-11 64,572,132 201,000 22.71 284,330,000 2,677,160,593 41.46 2025-12-09
153 2025-12-10 64,371,132 -761,739 22.64 284,330,000 2,703,587,544 42.00 2025-12-08
154 2025-12-09 65,132,871 -515,000 22.91 284,330,000 2,653,513,165 40.74 2025-12-05
155 2025-12-08 65,647,871 -122,000 23.09 284,330,000 2,616,724,138 39.86 2025-12-04
156 2025-12-05 65,769,871 236,000 23.13 284,330,000 2,549,240,200 38.76 2025-12-03
157 2025-12-04 65,533,871 -96,000 23.05 284,330,000 2,605,626,711 39.76 2025-12-02
158 2025-12-03 65,629,871 -3,000 23.08 284,330,000 2,593,692,502 39.52 2025-12-01
159 2025-12-02 65,632,871 -166,533 23.08 284,330,000 2,520,302,246 38.40 2025-11-28
160 2025-12-01 65,799,404 51,000 23.14 284,330,000 2,545,120,947 38.68 2025-11-27
161 2025-11-28 65,748,404 -797,000 23.12 284,330,000 2,540,518,331 38.64 2025-11-26
162 2025-11-27 66,545,404 -317,000 23.40 284,330,000 2,587,285,308 38.88 2025-11-25
163 2025-11-26 66,862,404 -91,009 23.52 284,330,000 2,547,457,592 38.10 2025-11-24
164 2025-11-25 66,953,413 31,000 23.55 284,330,000 2,490,666,964 37.20 2025-11-21
165 2025-11-24 66,922,413 -606,000 23.54 284,330,000 2,587,220,487 38.66 2025-11-20
166 2025-11-21 67,528,413 97,000 23.75 284,330,000 2,648,464,358 39.22 2025-11-19
167 2025-11-20 67,431,413 2,000 23.72 284,330,000 2,744,458,509 40.70 2025-11-18
168 2025-11-19 67,429,413 -266,000 23.72 284,330,000 2,759,211,580 40.92 2025-11-17
169 2025-11-18 67,695,413 -1,298,000 23.81 284,330,000 2,646,890,648 39.10 2025-11-14
170 2025-11-17 68,993,413 159,000 24.27 284,330,000 2,867,366,244 41.56 2025-11-13
171 2025-11-14 68,834,413 526,000 24.21 284,330,000 2,816,704,180 40.92 2025-11-12
172 2025-11-13 68,308,413 56,000 24.02 284,330,000 2,789,715,587 40.84 2025-11-11
173 2025-11-12 68,252,413 37,000 24.00 284,330,000 2,747,842,147 40.26 2025-11-10
174 2025-11-11 68,215,413 254,000 23.99 284,330,000 2,723,159,287 39.92 2025-11-07
175 2025-11-10 67,961,413 206,000 23.90 284,330,000 2,800,010,216 41.20 2025-11-06
176 2025-11-07 67,755,413 1,440,000 23.83 284,330,000 2,676,338,814 39.50 2025-11-05
177 2025-11-06 66,315,413 536,000 23.32 284,330,000 2,745,458,098 41.40 2025-11-04
178 2025-11-05 65,779,413 1,015,705 23.13 284,330,000 2,781,153,582 42.28 2025-11-03
179 2025-11-04 64,763,708 1,473,000 22.78 284,330,000 2,740,800,123 42.32 2025-10-31
180 2025-11-03 63,290,708 2,026,000 22.26 284,330,000 2,840,486,975 44.88 2025-10-30
181 2025-10-31 61,264,708 1,235,000 21.55 284,330,000 2,625,805,385 42.86 2025-10-28
182 2025-10-30 60,029,708 2,724,000 21.11 284,330,000 2,499,637,041 41.64 2025-10-27
183 2025-10-28 57,305,708 840,000 20.15 284,330,000 2,404,547,508 41.96 2025-10-24
184 2025-10-27 56,465,708 -740,000 19.86 284,330,000 2,241,688,608 39.70 2025-10-23
185 2025-10-24 57,205,708 1,401,000 20.12 284,330,000 2,384,333,909 41.68 2025-10-22
186 2025-10-23 55,804,708 804,000 19.63 284,330,000 2,319,243,664 41.56 2025-10-21
187 2025-10-22 55,000,708 -622,000 19.34 284,330,000 2,290,229,481 41.64 2025-10-20
188 2025-10-21 55,622,708 280,000 19.56 284,330,000 2,205,996,599 39.66 2025-10-17
189 2025-10-20 55,342,708 1,215,000 19.46 284,330,000 2,313,325,194 41.80 2025-10-16
190 2025-10-17 54,127,708 568,000 19.04 284,330,000 2,217,070,920 40.96 2025-10-15
191 2025-10-16 53,559,708 -737,000 18.84 284,330,000 2,120,964,437 39.60 2025-10-14
192 2025-10-15 54,296,708 1,281,000 19.10 284,330,000 2,377,109,876 43.78 2025-10-13
193 2025-10-14 53,015,708 -172,000 18.65 284,330,000 2,249,986,648 42.44 2025-10-10
194 2025-10-13 53,187,708 -1,701,000 18.71 284,330,000 2,400,893,139 45.14 2025-10-09
195 2025-10-03 54,888,708 671,000 19.30 284,330,000 2,498,533,988 45.52 2025-09-30
196 2025-10-02 54,217,708 1,549,000 19.07 284,330,000 2,317,264,840 42.74 2025-09-29
197 2025-09-30 52,668,708 2,177,246 18.52 284,330,000 2,198,391,872 41.74 2025-09-26
198 2025-09-29 50,491,462 -91,000 17.76 284,330,000 2,078,228,576 41.16 2025-09-25
199 2025-09-26 50,582,462 363,000 17.79 284,330,000 2,062,752,800 40.78 2025-09-24
200 2025-09-25 50,219,462 -670,000 17.66 284,330,000 1,987,686,306 39.58 2025-09-23
201 2025-09-24 50,889,462 -10,000 17.90 284,330,000 2,071,201,103 40.70 2025-09-22
202 2025-09-23 50,899,462 206,000 17.90 284,330,000 2,033,942,502 39.96 2025-09-19
203 2025-09-22 50,693,462 832,000 17.83 284,330,000 2,038,891,042 40.22 2025-09-18
204 2025-09-19 49,861,462 -192,000 17.54 284,330,000 1,994,458,480 40.00 2025-09-17
205 2025-09-18 50,053,462 -810,000 17.60 284,330,000 2,012,149,172 40.20 2025-09-16
206 2025-09-17 50,863,462 2,339,000 17.89 284,330,000 1,923,656,133 37.82 2025-09-15
207 2025-09-16 48,524,462 -16,000 17.07 284,330,000 1,907,011,357 39.30 2025-09-12
208 2025-09-15 48,540,462 515,000 17.07 284,330,000 1,790,172,239 36.88 2025-09-11
209 2025-09-12 48,025,462 594,000 16.89 284,330,000 1,680,891,170 35.00 2025-09-10
210 2025-09-11 47,431,462 300,000 16.68 284,330,000 1,604,132,045 33.82 2025-09-09
211 2025-09-10 47,131,462 379,000 16.58 284,330,000 1,579,846,606 33.52 2025-09-08
212 2025-09-09 46,752,462 -348,000 16.44 284,330,000 1,517,584,917 32.46 2025-09-05
213 2025-09-08 47,100,462 -3,193,000 16.57 284,330,000 1,494,026,655 31.72 2025-09-04
214 2025-09-05 50,293,462 -463,000 17.69 284,330,000 1,700,924,885 33.82 2025-09-03
215 2025-09-04 50,756,462 -568,000 17.85 284,330,000 1,674,963,246 33.00 2025-09-02
216 2025-09-03 51,324,462 -702,000 18.05 284,330,000 1,837,415,740 35.80 2025-09-01
217 2025-09-02 52,026,462 440,000 18.30 284,330,000 1,884,398,454 36.22 2025-08-29
218 2025-09-01 51,586,462 2,520,000 18.14 284,330,000 1,948,936,534 37.78 2025-08-28
219 2025-08-29 49,066,462 1,530,000 17.26 284,330,000 1,712,419,524 34.90 2025-08-27
220 2025-08-28 47,536,462 549,000 16.72 284,330,000 1,606,732,416 33.80 2025-08-26
221 2025-08-27 46,987,462 2,205,000 16.53 284,330,000 1,544,008,001 32.86 2025-08-25
222 2025-08-26 44,782,462 -1,338,000 15.75 284,330,000 1,422,290,993 31.76 2025-08-22
223 2025-08-25 46,120,462 -198,000 16.22 284,330,000 1,377,156,995 29.86 2025-08-21
224 2025-08-22 46,318,462 641,000 16.29 284,330,000 1,389,553,860 30.00 2025-08-20
225 2025-08-21 45,677,462 -82,000 16.06 284,330,000 1,374,891,606 30.10 2025-08-19
226 2025-08-20 45,759,462 162,000 16.09 284,330,000 1,402,985,105 30.66 2025-08-18
227 2025-08-19 45,597,462 -837,000 16.04 284,330,000 1,421,728,865 31.18 2025-08-15
228 2025-08-18 46,434,462 -962,000 16.33 284,330,000 1,433,896,187 30.88 2025-08-14
229 2025-08-15 47,396,462 -159,000 16.67 284,330,000 1,464,550,676 30.90 2025-08-13
230 2025-08-14 47,555,462 179,000 16.73 284,330,000 1,445,686,045 30.40 2025-08-12
231 2025-08-13 47,376,462 -806,000 16.66 284,330,000 1,450,667,266 30.62 2025-08-11
232 2025-08-12 48,182,462 53,000 16.95 284,330,000 1,498,474,568 31.10 2025-08-08
233 2025-08-11 48,129,462 40,000 16.93 284,330,000 1,541,105,373 32.02 2025-08-07
234 2025-08-08 48,089,462 -1,055,000 16.91 284,330,000 1,585,990,457 32.98 2025-08-06
235 2025-08-07 49,144,462 -394,000 17.28 284,330,000 1,592,280,569 32.40 2025-08-05
236 2025-08-06 49,538,462 310,000 17.42 284,330,000 1,635,760,015 33.02 2025-08-04
237 2025-08-05 49,228,462 61,209 17.31 284,330,000 1,538,389,438 31.25 2025-08-01
238 2025-08-04 49,167,253 174,000 17.29 284,330,000 1,548,768,470 31.50 2025-07-31
239 2025-08-01 48,993,253 -1,545,000 17.23 284,330,000 1,580,032,409 32.25 2025-07-30
240 2025-07-31 50,538,253 -1,610,000 17.77 284,330,000 1,687,977,650 33.40 2025-07-29
241 2025-07-30 52,148,253 1,463,000 18.34 284,330,000 1,585,306,891 30.40 2025-07-28
242 2025-07-29 50,685,253 103,000 17.83 284,330,000 1,459,735,286 28.80 2025-07-25
243 2025-07-28 50,582,253 39,000 17.79 284,330,000 1,391,011,958 27.50 2025-07-24
244 2025-07-25 50,543,253 944,000 17.78 284,330,000 1,349,504,855 26.70 2025-07-23
245 2025-07-24 49,599,253 1,155,000 17.44 284,330,000 1,336,699,868 26.95 2025-07-22
246 2025-07-23 48,444,253 -204,000 17.04 284,330,000 1,271,661,641 26.25 2025-07-21
247 2025-07-22 48,648,253 -144,000 17.11 284,330,000 1,289,178,705 26.50 2025-07-18
248 2025-07-21 48,792,253 -418,000 17.16 284,330,000 1,310,071,993 26.85 2025-07-17
249 2025-07-18 49,210,253 -403,000 17.31 284,330,000 1,286,848,116 26.15 2025-07-16
250 2025-07-17 49,613,253 -764,130 17.45 284,330,000 1,297,386,566 26.15 2025-07-15
251 2025-07-16 50,377,383 207,105 17.72 284,330,000 1,314,849,696 26.10 2025-07-14
252 2025-07-15 50,170,278 -1,326,429 17.65 284,330,000 1,324,495,339 26.40 2025-07-11
253 2025-07-14 51,496,707 -327,133 18.11 284,330,000 1,369,812,406 26.60 2025-07-10
254 2025-07-11 51,823,840 262,649 18.23 284,330,000 1,419,973,216 27.40 2025-07-09
255 2025-07-10 51,561,191 56,317 18.13 284,330,000 1,446,291,408 28.05 2025-07-08
256 2025-07-09 51,504,874 -150,143 18.11 284,330,000 1,449,862,203 28.15 2025-07-07
257 2025-07-08 51,655,017 -767,000 18.17 284,330,000 1,451,505,978 28.10 2025-07-04
258 2025-07-07 52,422,017 237,000 18.44 284,330,000 1,465,195,375 27.95 2025-07-03
259 2025-07-04 52,185,017 88,000 18.35 284,330,000 1,497,709,988 28.70 2025-07-02
260 2025-07-03 52,097,017 -229,652 18.32 284,330,000 1,557,700,808 29.90 2025-06-30
261 2025-07-02 52,326,669 -301,348 18.40 284,330,000 1,533,171,402 29.30 2025-06-27
262 2025-06-30 52,628,017 -357,000 18.51 284,330,000 1,513,055,489 28.75 2025-06-26
263 2025-06-27 52,985,017 232,000 18.64 284,330,000 1,578,953,507 29.80 2025-06-25
264 2025-06-26 52,753,017 -341,000 18.55 284,330,000 1,532,475,144 29.05 2025-06-24
265 2025-06-25 53,094,017 -106,697 18.67 284,330,000 1,534,417,091 28.90 2025-06-23
266 2025-06-24 53,200,714 274,000 18.71 284,330,000 1,513,560,313 28.45 2025-06-20
267 2025-06-23 52,926,714 649,000 18.61 284,330,000 1,497,826,006 28.30 2025-06-19
268 2025-06-20 52,277,714 112,000 18.39 284,330,000 1,516,053,706 29.00 2025-06-18
269 2025-06-19 52,165,714 110,000 18.35 284,330,000 1,523,238,849 29.20 2025-06-17
270 2025-06-18 52,055,714 256,000 18.31 284,330,000 1,493,998,992 28.70 2025-06-16
271 2025-06-17 51,799,714 -513,000 18.22 284,330,000 1,440,032,049 27.80 2025-06-13
272 2025-06-16 52,312,714 -1,370,500 18.40 284,330,000 1,456,909,085 27.85 2025-06-12
273 2025-06-13 53,683,214 -591,000 18.88 284,330,000 1,535,339,920 28.60 2025-06-11
274 2025-06-12 54,274,214 -1,192,000 19.09 284,330,000 1,549,528,810 28.55 2025-06-10
275 2025-06-11 55,466,214 51,000 19.51 284,330,000 1,655,666,488 29.85 2025-06-09
276 2025-06-10 55,415,214 -198,000 19.49 284,330,000 1,701,247,070 30.70 2025-06-06
277 2025-06-09 55,613,214 -406,000 19.56 284,330,000 1,735,132,277 31.20 2025-06-05
278 2025-06-06 56,019,214 540,026 19.70 284,330,000 1,686,178,341 30.10 2025-06-04
279 2025-06-05 55,479,188 458,000 19.51 284,330,000 1,647,731,884 29.70 2025-06-03
280 2025-06-03 55,021,188 421,000 19.35 284,330,000 1,551,597,502 28.20 2025-05-30
281 2025-06-02 54,600,188 426,000 19.20 284,330,000 1,536,995,292 28.15 2025-05-29
282 2025-05-30 54,174,188 176,000 19.05 284,330,000 1,465,411,785 27.05 2025-05-28
283 2025-05-29 53,998,188 -59,000 18.99 284,330,000 1,482,250,261 27.45 2025-05-27
284 2025-05-28 54,057,188 415,000 19.01 284,330,000 1,491,978,389 27.60 2025-05-26
285 2025-05-27 53,642,188 -1,020,000 18.87 284,330,000 1,451,021,185 27.05 2025-05-23
286 2025-05-26 54,662,188 557,000 19.22 284,330,000 1,511,409,498 27.65 2025-05-22
287 2025-05-23 54,105,188 769,000 19.03 284,330,000 1,506,829,486 27.85 2025-05-21
288 2025-05-22 53,336,188 -2,486,000 18.76 284,330,000 1,336,071,509 25.05 2025-05-20
289 2025-05-21 55,822,188 -338,000 19.63 284,330,000 1,462,541,326 26.20 2025-05-19
290 2025-05-20 56,160,188 297,830 19.75 284,330,000 1,477,012,944 26.30 2025-05-16
291 2025-05-19 55,862,358 -884,000 19.65 284,330,000 1,485,938,723 26.60 2025-05-15
292 2025-05-16 56,746,358 -1,442,000 19.96 284,330,000 1,515,127,759 26.70 2025-05-14
293 2025-05-15 58,188,358 -759,000 20.47 284,330,000 1,571,085,666 27.00 2025-05-13
294 2025-05-14 58,947,358 -258,000 20.73 284,330,000 1,603,368,138 27.20 2025-05-12
295 2025-05-13 59,205,358 -1,910,000 20.82 284,330,000 1,500,855,825 25.35 2025-05-09
296 2025-05-12 61,115,358 -726,000 21.49 284,330,000 1,625,668,523 26.60 2025-05-08
297 2025-05-09 61,841,358 -310,000 21.75 284,330,000 1,685,177,006 27.25 2025-05-07
298 2025-05-08 62,151,358 -273,000 21.86 284,330,000 1,715,377,481 27.60 2025-05-06
299 2025-05-06 62,424,358 463,000 21.95 284,330,000 1,741,639,588 27.90 2025-04-30
300 2025-05-02 61,961,358 -912,000 21.79 284,330,000 1,660,564,394 26.80 2025-04-29
301 2025-04-30 62,873,358 -90,000 22.11 284,330,000 1,653,569,315 26.30 2025-04-28
302 2025-04-29 62,963,358 -330,000 22.14 284,330,000 1,671,677,155 26.55 2025-04-25
303 2025-04-28 63,293,358 412,000 22.26 284,330,000 1,683,603,323 26.60 2025-04-24
304 2025-04-25 62,881,358 963,000 22.12 284,330,000 1,660,067,851 26.40 2025-04-23
305 2025-04-24 61,918,358 365,000 21.78 284,330,000 1,566,534,457 25.30 2025-04-22
306 2025-04-23 61,553,358 913,000 21.65 284,330,000 1,584,998,969 25.75 2025-04-17
307 2025-04-22 60,640,358 -68,000 21.33 284,330,000 1,546,329,129 25.50 2025-04-16
308 2025-04-17 60,708,358 -603,000 21.35 284,330,000 1,560,204,801 25.70 2025-04-15
309 2025-04-16 61,311,358 -1,097,000 21.56 284,330,000 1,661,537,802 27.10 2025-04-14
310 2025-04-15 62,408,358 -559,000 21.95 284,330,000 1,706,868,591 27.35 2025-04-11
311 2025-04-14 62,967,358 -522,116 22.15 284,330,000 1,706,415,402 27.10 2025-04-10
312 2025-04-11 63,489,474 1,713,000 22.33 284,330,000 1,679,296,587 26.45 2025-04-09
313 2025-04-10 61,776,474 912,000 21.73 284,330,000 1,476,457,729 23.90 2025-04-08
314 2025-04-09 60,864,474 -1,718,000 21.41 284,330,000 1,378,580,336 22.65 2025-04-07
315 2025-04-08 62,582,474 1,052,000 22.01 284,330,000 1,702,243,293 27.20 2025-04-03
316 2025-04-07 61,530,474 789,000 21.64 284,330,000 1,664,399,322 27.05 2025-04-02
317 2025-04-03 60,741,474 398,000 21.36 284,330,000 1,548,907,587 25.50 2025-04-01
318 2025-04-02 60,343,474 -52,000 21.22 284,330,000 1,499,535,329 24.85 2025-03-31
319 2025-04-01 60,395,474 239,000 21.24 284,330,000 1,609,539,382 26.65 2025-03-28
320 2025-03-31 60,156,474 50,000 21.16 284,330,000 1,690,396,919 28.10 2025-03-27
321 2025-03-28 60,106,474 244,000 21.14 284,330,000 1,673,965,301 27.85 2025-03-26
322 2025-03-27 59,862,474 959,000 21.05 284,330,000 1,553,431,200 25.95 2025-03-25
323 2025-03-26 58,903,474 -370,000 20.72 284,330,000 1,522,654,803 25.85 2025-03-24
324 2025-03-25 59,273,474 -1,086,026 20.85 284,330,000 1,514,437,261 25.55 2025-03-21
325 2025-03-24 60,359,500 495,000 21.23 284,330,000 1,629,706,500 27.00 2025-03-20
326 2025-03-21 59,864,500 -1,707,000 21.05 284,330,000 1,682,192,450 28.10 2025-03-19
327 2025-03-20 61,571,500 524,000 21.65 284,330,000 1,708,609,125 27.75 2025-03-18
328 2025-03-19 61,047,500 -2,033,513 21.47 284,330,000 1,669,649,125 27.35 2025-03-17
329 2025-03-18 63,081,013 1,335,000 22.19 284,330,000 1,725,265,706 27.35 2025-03-14
330 2025-03-17 61,746,013 -1,007,000 21.72 284,330,000 1,722,713,763 27.90 2025-03-13
331 2025-03-14 62,753,013 829,013 22.07 284,330,000 1,807,286,774 28.80 2025-03-12
332 2025-03-13 61,924,000 4,503,000 21.78 284,330,000 1,894,874,400 30.60 2025-03-11
333 2025-03-12 57,421,000 1,754,000 20.20 284,330,000 1,670,951,100 29.10 2025-03-10
334 2025-03-11 55,667,000 -202,000 19.58 284,330,000 1,597,642,900 28.70 2025-03-07
335 2025-03-10 55,869,000 1,916,000 19.65 284,330,000 1,455,387,450 26.05 2025-03-06
336 2025-03-07 53,953,000 619,000 18.98 284,330,000 1,394,685,050 25.85 2025-03-05
337 2025-03-06 53,334,000 3,971,000 18.76 284,330,000 1,368,017,100 25.65 2025-03-04
338 2025-03-05 49,363,000 1,941,000 17.36 284,330,000 1,214,329,800 24.60 2025-03-03
339 2025-03-04 47,422,000 36,000 16.68 284,330,000 1,069,366,100 22.55 2025-02-28
340 2025-03-03 47,386,000 2,591,000 16.67 284,330,000 1,113,571,000 23.50 2025-02-27
341 2025-02-28 44,795,000 858,000 15.75 284,330,000 1,012,367,000 22.60 2025-02-26
342 2025-02-27 43,937,000 609,000 15.45 284,330,000 946,842,350 21.55 2025-02-25
343 2025-02-26 43,328,000 1,764,000 15.24 284,330,000 961,881,600 22.20 2025-02-24
344 2025-02-25 41,564,000 1,944,000 14.62 284,330,000 904,017,000 21.75 2025-02-21
345 2025-02-24 39,620,000 110,000 13.93 284,330,000 814,191,000 20.55 2025-02-20
346 2025-02-21 39,510,000 26,000 13.90 284,330,000 792,175,500 20.05 2025-02-19
347 2025-02-20 39,484,000 153,000 13.89 284,330,000 724,136,560 18.34 2025-02-18
348 2025-02-19 39,331,000 2,704,000 13.83 284,330,000 732,343,220 18.62 2025-02-17
349 2025-02-18 36,627,000 1,875,000 12.88 284,330,000 656,355,840 17.92 2025-02-14
350 2025-02-17 34,752,000 1,330,000 12.22 284,330,000 604,684,800 17.40 2025-02-13
351 2025-02-14 33,422,000 1,472,000 11.75 284,330,000 632,344,240 18.92 2025-02-12
352 2025-02-13 31,950,000 597,000 11.24 284,330,000 541,872,000 16.96 2025-02-11
353 2025-02-12 31,353,000 25,000 11.03 284,330,000 543,661,020 17.34 2025-02-10
354 2025-02-11 31,328,000 -78,000 11.02 284,330,000 540,094,720 17.24 2025-02-07
355 2025-02-10 31,406,000 -486,000 11.05 284,330,000 558,398,680 17.78 2025-02-06
356 2025-02-07 31,892,000 -683,000 11.22 284,330,000 535,785,600 16.80 2025-02-05
357 2025-02-04 32,575,000 477,000 11.46 284,330,000 495,140,000 15.20 2025-01-27
358 2025-02-03 32,098,000 -468,000 11.29 284,330,000 503,296,640 15.68 2025-01-24
359 2025-01-27 32,566,000 -312,000 11.45 284,330,000 492,397,920 15.12 2025-01-23
360 2025-01-24 32,878,000 -118,000 11.56 284,330,000 504,348,520 15.34 2025-01-22
361 2025-01-23 32,996,000 7,000 11.60 284,330,000 502,199,120 15.22 2025-01-21
362 2025-01-22 32,989,000 -90,000 11.60 284,330,000 492,195,880 14.92 2025-01-20
363 2025-01-21 33,079,000 -290,000 11.63 284,330,000 495,523,420 14.98 2025-01-17
364 2025-01-20 33,369,000 -330,000 11.74 284,330,000 477,844,080 14.32 2025-01-16
365 2025-01-17 33,699,000 -56,000 11.85 284,330,000 475,829,880 14.12 2025-01-15
366 2025-01-16 33,755,000 -31,000 11.87 284,330,000 479,321,000 14.20 2025-01-14
367 2025-01-15 33,786,000 33,000 11.88 284,330,000 458,138,160 13.56 2025-01-13
368 2025-01-14 33,753,000 184,000 11.87 284,330,000 465,791,400 13.80 2025-01-10
369 2025-01-13 33,569,000 54,000 11.81 284,330,000 471,308,760 14.04 2025-01-09
370 2025-01-10 33,515,000 -27,000 11.79 284,330,000 468,539,700 13.98 2025-01-08
371 2025-01-09 33,542,000 146,000 11.80 284,330,000 480,992,280 14.34 2025-01-07
372 2025-01-08 33,396,000 -179,000 11.75 284,330,000 468,879,840 14.04 2025-01-06
373 2025-01-07 33,575,000 -241,000 11.81 284,330,000 476,765,000 14.20 2025-01-03
374 2025-01-06 33,816,000 307,000 11.89 284,330,000 484,245,120 14.32 2025-01-02
375 2025-01-03 33,509,000 104,000 11.79 284,330,000 519,389,500 15.50 2024-12-30
376 2025-01-02 33,405,000 -391,000 11.75 284,330,000 522,454,200 15.64 2024-12-27
377 2024-12-30 33,796,000 -174,000 11.89 284,330,000 521,810,240 15.44 2024-12-23
378 2024-12-27 33,970,000 -202,000 11.95 284,330,000 527,893,800 15.54 2024-12-20
379 2024-12-23 34,172,000 -261,000 12.02 284,330,000 518,730,960 15.18 2024-12-19
380 2024-12-20 34,433,000 -139,000 12.11 284,330,000 524,758,920 15.24 2024-12-18
381 2024-12-19 34,572,000 120,000 12.16 284,330,000 513,048,480 14.84 2024-12-17
382 2024-12-18 34,452,000 -114,000 12.12 284,330,000 513,334,800 14.90 2024-12-16
383 2024-12-17 34,566,000 118,000 12.16 284,330,000 526,785,840 15.24 2024-12-13
384 2024-12-16 34,448,000 -410,000 12.12 284,330,000 549,101,120 15.94 2024-12-12
385 2024-12-13 34,858,000 294,000 12.26 284,330,000 550,059,240 15.78 2024-12-11
386 2024-12-12 34,564,000 -351,000 12.16 284,330,000 538,507,120 15.58 2024-12-10
387 2024-12-11 34,915,000 -654,000 12.28 284,330,000 555,846,800 15.92 2024-12-09
388 2024-12-10 35,569,000 -196,000 12.51 284,330,000 544,205,700 15.30 2024-12-06
389 2024-12-09 35,765,000 -43,000 12.58 284,330,000 530,037,300 14.82 2024-12-05
390 2024-12-06 35,808,000 449,000 12.59 284,330,000 527,809,920 14.74 2024-12-04
391 2024-12-05 35,359,000 -160,000 12.44 284,330,000 528,970,640 14.96 2024-12-03
392 2024-12-04 35,519,000 772,000 12.49 284,330,000 544,861,460 15.34 2024-12-02
393 2024-12-03 34,747,000 533,000 12.22 284,330,000 530,934,160 15.28 2024-11-29
394 2024-12-02 34,214,000 -62,000 12.03 284,330,000 507,051,480 14.82 2024-11-28
395 2024-11-29 34,276,000 407,000 12.06 284,330,000 516,882,080 15.08 2024-11-27
396 2024-11-28 33,869,000 -31,000 11.91 284,330,000 472,811,240 13.96 2024-11-26
397 2024-11-27 33,900,000 -512,000 11.92 284,330,000 472,566,000 13.94 2024-11-25
398 2024-11-26 34,412,000 8,000 12.10 284,330,000 484,520,960 14.08 2024-11-22
399 2024-11-25 34,404,000 -68,000 12.10 284,330,000 506,426,880 14.72 2024-11-21
400 2024-11-22 34,472,000 -84,000 12.12 284,330,000 517,080,000 15.00 2024-11-20
401 2024-11-21 34,556,000 -268,000 12.15 284,330,000 512,119,920 14.82 2024-11-19
402 2024-11-20 34,824,000 -132,000 12.25 284,330,000 509,126,880 14.62 2024-11-18
403 2024-11-19 34,956,000 104,000 12.29 284,330,000 521,543,520 14.92 2024-11-15
404 2024-11-18 34,852,000 -105,000 12.26 284,330,000 527,659,280 15.14 2024-11-14
405 2024-11-15 34,957,000 -27,000 12.29 284,330,000 543,930,920 15.56 2024-11-13
406 2024-11-14 34,984,000 136,000 12.30 284,330,000 556,245,600 15.90 2024-11-12
407 2024-11-13 34,848,000 700,000 12.26 284,330,000 601,476,480 17.26 2024-11-11
408 2024-11-12 34,148,000 149,000 12.01 284,330,000 573,003,440 16.78 2024-11-08
409 2024-11-11 33,999,000 -1,078,452 11.96 284,330,000 584,782,800 17.20 2024-11-07
410 2024-11-08 35,077,452 152,000 12.34 284,330,000 579,479,507 16.52 2024-11-06
411 2024-11-07 34,925,452 -634,000 12.28 284,330,000 581,858,030 16.66 2024-11-05
412 2024-11-06 35,559,452 -155,000 12.51 284,330,000 561,128,153 15.78 2024-11-04
413 2024-11-05 35,714,452 -189,548 12.56 284,330,000 554,288,295 15.52 2024-11-01
414 2024-11-04 35,904,000 -280,000 12.63 284,330,000 595,288,320 16.58 2024-10-31
415 2024-11-01 36,184,000 1,140,000 12.73 284,330,000 591,246,560 16.34 2024-10-30
416 2024-10-31 35,044,000 763,000 12.33 284,330,000 584,533,920 16.68 2024-10-29
417 2024-10-30 34,281,000 -68,000 12.06 284,330,000 582,091,380 16.98 2024-10-28
418 2024-10-29 34,349,000 140,000 12.08 284,330,000 572,254,340 16.66 2024-10-25
419 2024-10-28 34,209,000 633,000 12.03 284,330,000 561,027,600 16.40 2024-10-24
420 2024-10-25 33,576,000 228,000 11.81 284,330,000 566,091,360 16.86 2024-10-23
421 2024-10-24 33,348,000 123,000 11.73 284,330,000 558,245,520 16.74 2024-10-22
422 2024-10-23 33,225,000 6,066,000 11.69 284,330,000 569,476,500 17.14 2024-10-21
423 2024-10-22 27,159,000 -635,000 9.55 284,330,000 483,430,200 17.80 2024-10-18
424 2024-10-21 27,794,000 333,000 9.78 284,330,000 426,915,840 15.36 2024-10-17
425 2024-10-18 27,461,000 -107,000 9.66 284,330,000 427,293,160 15.56 2024-10-16
426 2024-10-17 27,568,000 -1,212,000 9.70 284,330,000 437,228,480 15.86 2024-10-15
427 2024-10-16 28,780,000 -724,000 10.12 284,330,000 474,870,000 16.50 2024-10-14
428 2024-10-15 29,504,000 -458,000 10.38 284,330,000 496,847,360 16.84 2024-10-10
429 2024-10-14 29,962,000 940,000 10.54 284,330,000 517,144,120 17.26 2024-10-09
430 2024-10-10 29,022,000 4,264,000 10.21 284,330,000 518,332,920 17.86 2024-10-08
431 2024-10-02 24,758,000 -451,000 8.71 284,330,000 294,620,200 11.90 2024-09-27
432 2024-09-30 25,209,000 -347,000 8.87 284,330,000 277,299,000 11.00 2024-09-26
433 2024-09-27 25,556,000 140,000 8.99 284,330,000 258,115,600 10.10 2024-09-25
434 2024-09-26 25,416,000 -584,000 8.94 284,330,000 255,176,640 10.04 2024-09-24
435 2024-09-25 26,000,000 318,000 9.14 284,330,000 241,800,000 9.300 2024-09-23
436 2024-09-24 25,682,000 166,000 9.03 284,330,000 242,951,720 9.460 2024-09-20
437 2024-09-23 25,516,000 -10,000 8.97 284,330,000 243,932,960 9.560 2024-09-19
438 2024-09-17 25,526,000 -1,103,000 8.98 284,330,000 239,944,400 9.400 2024-09-13
439 2024-09-16 26,629,000 -157,000 9.37 284,330,000 256,703,560 9.640 2024-09-12
440 2024-09-13 26,786,000 -242,000 9.42 284,330,000 259,020,620 9.670 2024-09-11
441 2024-09-12 27,028,000 -3,148,000 9.51 284,330,000 262,712,160 9.720 2024-09-10
442 2024-09-11 30,176,000 47,000 10.61 284,330,000 306,588,160 10.16 2024-09-09
443 2024-09-10 30,129,000 -286,000 10.60 284,330,000 313,341,600 10.40 2024-09-05
444 2024-09-09 30,415,000 163,000 10.70 284,330,000 319,965,800 10.52 2024-09-04
445 2024-09-05 30,252,000 58,000 10.64 284,330,000 326,721,600 10.80 2024-09-03
446 2024-09-04 30,194,000 -11,000 10.62 284,330,000 325,491,320 10.78 2024-09-02
447 2024-09-03 30,205,000 -170,000 10.62 284,330,000 329,838,600 10.92 2024-08-30
448 2024-09-02 30,375,000 -74,000 10.68 284,330,000 321,975,000 10.60 2024-08-29
449 2024-08-30 30,449,000 -102,000 10.71 284,330,000 313,015,720 10.28 2024-08-28
450 2024-08-29 30,551,000 208,000 10.74 284,330,000 315,286,320 10.32 2024-08-27
451 2024-08-28 30,343,000 -264,000 10.67 284,330,000 321,028,940 10.58 2024-08-26
452 2024-08-27 30,607,000 32,000 10.76 284,330,000 318,924,940 10.42 2024-08-23
453 2024-08-26 30,575,000 -1,000 10.75 284,330,000 320,426,000 10.48 2024-08-22
454 2024-08-23 30,576,000 -294,000 10.75 284,330,000 322,271,040 10.54 2024-08-21
455 2024-08-22 30,870,000 -63,000 10.86 284,330,000 329,691,600 10.68 2024-08-20
456 2024-08-21 30,933,000 -57,000 10.88 284,330,000 339,644,340 10.98 2024-08-19
457 2024-08-20 30,990,000 -12,000 10.90 284,330,000 343,989,000 11.10 2024-08-16
458 2024-08-19 31,002,000 -40,000 10.90 284,330,000 348,462,480 11.24 2024-08-15
459 2024-08-16 31,042,000 -60,000 10.92 284,330,000 348,912,080 11.24 2024-08-14
460 2024-08-15 31,102,000 -182,000 10.94 284,330,000 350,830,560 11.28 2024-08-13
461 2024-08-14 31,284,000 -88,000 11.00 284,330,000 346,001,040 11.06 2024-08-12
462 2024-08-13 31,372,000 47,000 11.03 284,330,000 345,719,440 11.02 2024-08-09
463 2024-08-12 31,325,000 -68,000 11.02 284,330,000 344,575,000 11.00 2024-08-08
464 2024-08-09 31,393,000 8,000 11.04 284,330,000 348,462,300 11.10 2024-08-07
465 2024-08-08 31,385,000 -981,000 11.04 284,330,000 347,745,800 11.08 2024-08-06
466 2024-08-07 32,366,000 -39,000 11.38 284,330,000 356,673,320 11.02 2024-08-05
467 2024-08-06 32,405,000 -177,000 11.40 284,330,000 368,768,900 11.38 2024-08-02
468 2024-08-05 32,582,000 24,100 11.46 284,330,000 385,119,240 11.82 2024-08-01
469 2024-08-02 32,557,900 -316,000 11.45 284,330,000 388,090,168 11.92 2024-07-31
470 2024-08-01 32,873,900 106,000 11.56 284,330,000 374,762,460 11.40 2024-07-30
471 2024-07-31 32,767,900 -595,000 11.52 284,330,000 370,932,628 11.32 2024-07-29
472 2024-07-30 33,362,900 -1,052,000 11.73 284,330,000 381,004,318 11.42 2024-07-26
473 2024-07-29 34,414,900 -354,000 12.10 284,330,000 391,641,562 11.38 2024-07-25
474 2024-07-26 34,768,900 -321,000 12.23 284,330,000 410,968,398 11.82 2024-07-24
475 2024-07-25 35,089,900 -435,000 12.34 284,330,000 425,289,588 12.12 2024-07-23
476 2024-07-24 35,524,900 241,000 12.49 284,330,000 451,876,728 12.72 2024-07-22
477 2024-07-23 35,283,900 768,000 12.41 284,330,000 446,694,174 12.66 2024-07-19
478 2024-07-22 34,515,900 -194,000 12.14 284,330,000 422,474,616 12.24 2024-07-18
479 2024-07-19 34,709,900 288,000 12.21 284,330,000 424,849,176 12.24 2024-07-17
480 2024-07-18 34,421,900 -294,000 12.11 284,330,000 442,665,634 12.86 2024-07-16
481 2024-07-17 34,715,900 3,000 12.21 284,330,000 433,948,750 12.50 2024-07-15
482 2024-07-16 34,712,900 -106,000 12.21 284,330,000 434,605,508 12.52 2024-07-12
483 2024-07-15 34,818,900 453,000 12.25 284,330,000 440,110,896 12.64 2024-07-11
484 2024-07-12 34,365,900 -135,000 12.09 284,330,000 433,697,658 12.62 2024-07-10
485 2024-07-11 34,500,900 -356,000 12.13 284,330,000 437,471,412 12.68 2024-07-09
486 2024-07-10 34,856,900 334,000 12.26 284,330,000 415,494,248 11.92 2024-07-08
487 2024-07-09 34,522,900 230,000 12.14 284,330,000 412,893,884 11.96 2024-07-05
488 2024-07-08 34,292,900 -48,000 12.06 284,330,000 404,656,220 11.80 2024-07-04
489 2024-07-05 34,340,900 -216,500 12.08 284,330,000 413,464,436 12.04 2024-07-03
490 2024-07-04 34,557,400 535,000 12.15 284,330,000 411,924,208 11.92 2024-07-02
491 2024-07-03 34,022,400 -590,000 11.97 284,330,000 413,712,384 12.16 2024-06-28
492 2024-07-02 34,612,400 -372,000 12.17 284,330,000 407,734,072 11.78 2024-06-27
493 2024-06-28 34,984,400 285,200 12.30 284,330,000 428,908,744 12.26 2024-06-26
494 2024-06-27 34,699,200 -186,000 12.20 284,330,000 416,390,400 12.00 2024-06-25
495 2024-06-26 34,885,200 152,000 12.27 284,330,000 427,692,552 12.26 2024-06-24
496 2024-06-25 34,733,200 313,000 12.22 284,330,000 448,058,280 12.90 2024-06-21
497 2024-06-24 34,420,200 17,000 12.11 284,330,000 458,477,064 13.32 2024-06-20
498 2024-06-21 34,403,200 -296,000 12.10 284,330,000 454,122,240 13.20 2024-06-19
499 2024-06-20 34,699,200 213,000 12.20 284,330,000 460,111,392 13.26 2024-06-18
500 2024-06-19 34,486,200 476,000 12.13 284,330,000 465,563,700 13.50 2024-06-17
501 2024-06-18 34,010,200 590,000 11.96 284,330,000 447,574,232 13.16 2024-06-14
502 2024-06-17 33,420,200 -1,502,000 11.75 284,330,000 431,788,984 12.92 2024-06-13
503 2024-06-14 34,922,200 309,000 12.28 284,330,000 444,210,384 12.72 2024-06-12
504 2024-06-13 34,613,200 -1,618,000 12.17 284,330,000 441,664,432 12.76 2024-06-11
505 2024-06-12 36,231,200 981,000 12.74 284,330,000 457,237,744 12.62 2024-06-07
506 2024-06-11 35,250,200 -71,000 12.40 284,330,000 448,382,544 12.72 2024-06-06
507 2024-06-07 35,321,200 -146,000 12.42 284,330,000 441,515,000 12.50 2024-06-05
508 2024-06-06 35,467,200 -56,000 12.47 284,330,000 438,374,592 12.36 2024-06-04
509 2024-06-05 35,523,200 -214,000 12.49 284,330,000 435,514,432 12.26 2024-06-03
510 2024-06-04 35,737,200 -44,000 12.57 284,330,000 425,272,680 11.90 2024-05-31
511 2024-06-03 35,781,200 359,000 12.58 284,330,000 431,521,272 12.06 2024-05-30
512 2024-05-31 35,422,200 86,000 12.46 284,330,000 410,897,520 11.60 2024-05-29
513 2024-05-30 35,336,200 -173,000 12.43 284,330,000 424,034,400 12.00 2024-05-28
514 2024-05-29 35,509,200 263,000 12.49 284,330,000 412,616,904 11.62 2024-05-27
515 2024-05-28 35,246,200 51,000 12.40 284,330,000 387,003,276 10.98 2024-05-24
516 2024-05-27 35,195,200 -358,000 12.38 284,330,000 394,186,240 11.20 2024-05-23
517 2024-05-24 35,553,200 -174,000 12.50 284,330,000 413,128,184 11.62 2024-05-22
518 2024-05-23 35,727,200 -1,467,000 12.57 284,330,000 412,291,888 11.54 2024-05-21
519 2024-05-22 37,194,200 -101,000 13.08 284,330,000 461,951,964 12.42 2024-05-20
520 2024-05-21 37,295,200 456,000 13.12 284,330,000 452,763,728 12.14 2024-05-17
521 2024-05-20 36,839,200 -273,000 12.96 284,330,000 438,386,480 11.90 2024-05-16
522 2024-05-17 37,112,200 90,000 13.05 284,330,000 431,243,764 11.62 2024-05-14
523 2024-05-16 37,022,200 55,000 13.02 284,330,000 431,678,852 11.66 2024-05-13
524 2024-05-14 36,967,200 -232,000 13.00 284,330,000 436,212,960 11.80 2024-05-10
525 2024-05-13 37,199,200 -268,000 13.08 284,330,000 432,254,704 11.62 2024-05-09
526 2024-05-10 37,467,200 -303,000 13.18 284,330,000 416,635,264 11.12 2024-05-08
527 2024-05-09 37,770,200 -312,000 13.28 284,330,000 425,292,452 11.26 2024-05-07
528 2024-05-08 38,082,200 -1,125,000 13.39 284,330,000 422,712,420 11.10 2024-05-06
529 2024-05-03 39,207,200 -29,000 13.79 284,330,000 425,790,192 10.86 2024-04-30
530 2024-05-02 39,236,200 488,000 13.80 284,330,000 413,549,548 10.54 2024-04-29
531 2024-04-30 38,748,200 -228,000 13.63 284,330,000 402,981,280 10.40 2024-04-26
532 2024-04-29 38,976,200 103,000 13.71 284,330,000 390,541,524 10.02 2024-04-25
533 2024-04-26 38,873,200 241,000 13.67 284,330,000 387,565,804 9.970 2024-04-24
534 2024-04-25 38,632,200 87,000 13.59 284,330,000 366,619,578 9.490 2024-04-23
535 2024-04-24 38,545,200 4,000 13.56 284,330,000 372,732,084 9.670 2024-04-22
536 2024-04-23 38,541,200 -291,000 13.56 284,330,000 369,995,520 9.600 2024-04-19
537 2024-04-22 38,832,200 29,000 13.66 284,330,000 382,497,170 9.850 2024-04-18
538 2024-04-19 38,803,200 337,000 13.65 284,330,000 391,912,320 10.10 2024-04-17
539 2024-04-18 38,466,200 324,000 13.53 284,330,000 359,658,970 9.350 2024-04-16
540 2024-04-17 38,142,200 -377,000 13.41 284,330,000 370,742,184 9.720 2024-04-15
541 2024-04-16 38,519,200 4,000 13.55 284,330,000 371,710,280 9.650 2024-04-12
542 2024-04-15 38,515,200 -33,000 13.55 284,330,000 385,152,000 10.00 2024-04-11
543 2024-04-12 38,548,200 -230,000 13.56 284,330,000 394,733,568 10.24 2024-04-10
544 2024-04-11 38,778,200 -289,000 13.64 284,330,000 401,742,152 10.36 2024-04-09
545 2024-04-10 39,067,200 -289,000 13.74 284,330,000 392,234,688 10.04 2024-04-08
546 2024-04-08 39,356,200 127,000 13.84 284,330,000 404,581,736 10.28 2024-04-03
547 2024-04-05 39,229,200 6,000 13.80 284,330,000 407,199,096 10.38 2024-04-02
548 2024-04-03 39,223,200 369,000 13.79 284,330,000 414,981,456 10.58 2024-03-28
549 2024-04-02 38,854,200 542,000 13.67 284,330,000 399,421,176 10.28 2024-03-27
550 2024-03-28 38,312,200 221,000 13.47 284,330,000 413,771,760 10.80 2024-03-26
551 2024-03-27 38,091,200 -2,591,000 13.40 284,330,000 422,050,496 11.08 2024-03-25
552 2024-03-26 40,682,200 -111,000 14.31 284,330,000 482,490,892 11.86 2024-03-22
553 2024-03-25 40,793,200 -313,000 14.35 284,330,000 505,835,680 12.40 2024-03-21
554 2024-03-22 41,106,200 -592,000 14.46 284,330,000 506,428,384 12.32 2024-03-20
555 2024-03-21 41,698,200 -233,000 14.67 284,330,000 526,231,284 12.62 2024-03-19
556 2024-03-20 41,931,200 -261,000 14.75 284,330,000 548,460,096 13.08 2024-03-18
557 2024-03-19 42,192,200 -237,000 14.84 284,330,000 546,810,912 12.96 2024-03-15
558 2024-03-18 42,429,200 -109,000 14.92 284,330,000 544,790,928 12.84 2024-03-14
559 2024-03-15 42,538,200 -86,000 14.96 284,330,000 563,205,768 13.24 2024-03-13
560 2024-03-14 42,624,200 190,000 14.99 284,330,000 566,901,860 13.30 2024-03-12
561 2024-03-13 42,434,200 1,029,000 14.92 284,330,000 574,559,068 13.54 2024-03-11
562 2024-03-12 41,405,200 -814,000 14.56 284,330,000 536,611,392 12.96 2024-03-08
563 2024-03-11 42,219,200 -322,000 14.85 284,330,000 509,163,552 12.06 2024-03-07
564 2024-03-08 42,541,200 -1,074,000 14.96 284,330,000 538,571,592 12.66 2024-03-06
565 2024-03-07 43,615,200 -656,000 15.34 284,330,000 554,785,344 12.72 2024-03-05
566 2024-03-06 44,271,200 -603,000 15.57 284,330,000 595,004,928 13.44 2024-03-04
567 2024-03-05 44,874,200 60,000 15.78 284,330,000 623,751,380 13.90 2024-03-01
568 2024-03-04 44,814,200 894,000 15.76 284,330,000 621,124,812 13.86 2024-02-29
569 2024-03-01 43,920,200 -1,390,000 15.45 284,330,000 551,637,712 12.56 2024-02-28
570 2024-02-29 45,310,200 662,000 15.94 284,330,000 603,531,864 13.32 2024-02-27
571 2024-02-28 44,648,200 -49,000 15.70 284,330,000 483,093,524 10.82 2024-02-26
572 2024-02-27 44,697,200 -136,000 15.72 284,330,000 503,290,472 11.26 2024-02-23
573 2024-02-26 44,833,200 213,000 15.77 284,330,000 501,235,176 11.18 2024-02-22
574 2024-02-23 44,620,200 34,000 15.69 284,330,000 491,714,604 11.02 2024-02-21
575 2024-02-22 44,586,200 174,000 15.68 284,330,000 472,613,720 10.60 2024-02-20
576 2024-02-21 44,412,200 311,000 15.62 284,330,000 472,545,808 10.64 2024-02-19
577 2024-02-15 44,101,200 -324,000 15.51 284,330,000 463,062,600 10.50 2024-02-08
578 2024-02-14 44,425,200 -371,000 15.62 284,330,000 430,480,188 9.690 2024-02-07
579 2024-02-08 44,796,200 -188,000 15.76 284,330,000 431,835,368 9.640 2024-02-06
580 2024-02-07 44,984,200 -58,000 15.82 284,330,000 415,204,166 9.230 2024-02-05
581 2024-02-06 45,042,200 457,000 15.84 284,330,000 418,442,038 9.290 2024-02-02
582 2024-02-05 44,585,200 319,000 15.68 284,330,000 430,247,180 9.650 2024-02-01
583 2024-02-02 44,266,200 20,000 15.57 284,330,000 413,003,646 9.330 2024-01-31
584 2024-02-01 44,246,200 -253,000 15.56 284,330,000 444,231,848 10.04 2024-01-30
585 2024-01-31 44,499,200 483,000 15.65 284,330,000 449,441,920 10.10 2024-01-29
586 2024-01-30 44,016,200 -158,000 15.48 284,330,000 468,332,368 10.64 2024-01-26
587 2024-01-29 44,174,200 -177,000 15.54 284,330,000 490,333,620 11.10 2024-01-25
588 2024-01-26 44,351,200 659,000 15.60 284,330,000 481,654,032 10.86 2024-01-24
589 2024-01-25 43,692,200 58,000 15.37 284,330,000 470,128,072 10.76 2024-01-23
590 2024-01-24 43,634,200 -1,245,000 15.35 284,330,000 456,413,732 10.46 2024-01-22
591 2024-01-23 44,879,200 193,000 15.78 284,330,000 499,954,288 11.14 2024-01-19
592 2024-01-22 44,686,200 84,000 15.72 284,330,000 520,147,368 11.64 2024-01-18
593 2024-01-19 44,602,200 -64,000 15.69 284,330,000 511,141,212 11.46 2024-01-17
594 2024-01-18 44,666,200 238,000 15.71 284,330,000 541,354,344 12.12 2024-01-16
595 2024-01-17 44,428,200 74,000 15.63 284,330,000 547,355,424 12.32 2024-01-15
596 2024-01-16 44,354,200 501,000 15.60 284,330,000 538,459,988 12.14 2024-01-12
597 2024-01-15 43,853,200 -60,000 15.42 284,330,000 533,254,912 12.16 2024-01-11
598 2024-01-12 43,913,200 -46,000 15.44 284,330,000 524,323,608 11.94 2024-01-10
599 2024-01-11 43,959,200 205,000 15.46 284,330,000 518,718,560 11.80 2024-01-09
600 2024-01-10 43,754,200 -650,000 15.39 284,330,000 528,550,736 12.08 2024-01-08
601 2024-01-09 44,404,200 -297,000 15.62 284,330,000 568,373,760 12.80 2024-01-05
602 2024-01-08 44,701,200 88,000 15.72 284,330,000 586,479,744 13.12 2024-01-04
603 2024-01-05 44,613,200 189,000 15.69 284,330,000 606,739,520 13.60 2024-01-03
604 2024-01-04 44,424,200 355,000 15.62 284,330,000 603,280,636 13.58 2024-01-02
605 2024-01-03 44,069,200 132,000 15.50 284,330,000 621,375,720 14.10 2023-12-29
606 2024-01-02 43,937,200 431,000 15.45 284,330,000 610,727,080 13.90 2023-12-28
607 2023-12-29 43,506,200 1,024,000 15.30 284,330,000 570,801,344 13.12 2023-12-27
608 2023-12-28 42,482,200 1,981,000 14.94 284,330,000 569,261,480 13.40 2023-12-22
609 2023-12-27 40,501,200 121,000 14.24 284,330,000 532,995,792 13.16 2023-12-21
610 2023-12-22 40,380,200 156,000 14.20 284,330,000 522,519,788 12.94 2023-12-20
611 2023-12-21 40,224,200 -84,000 14.15 284,330,000 536,590,828 13.34 2023-12-19
612 2023-12-20 40,308,200 533,000 14.18 284,330,000 528,037,420 13.10 2023-12-18
613 2023-12-19 39,775,200 -740,000 13.99 284,330,000 547,306,752 13.76 2023-12-15
614 2023-12-18 40,515,200 246,000 14.25 284,330,000 563,971,584 13.92 2023-12-14
615 2023-12-15 40,269,200 441,000 14.16 284,330,000 561,352,648 13.94 2023-12-13
616 2023-12-14 39,828,200 733,800 14.01 284,330,000 580,695,156 14.58 2023-12-12
617 2023-12-13 39,094,400 317,000 13.75 284,330,000 573,905,792 14.68 2023-12-11
618 2023-12-12 38,777,400 108,000 13.64 284,330,000 552,190,176 14.24 2023-12-08
619 2023-12-11 38,669,400 106,000 13.60 284,330,000 551,425,644 14.26 2023-12-07
620 2023-12-08 38,563,400 148,000 13.56 284,330,000 559,169,300 14.50 2023-12-06
621 2023-12-07 38,415,400 155,000 13.51 284,330,000 556,254,992 14.48 2023-12-05
622 2023-12-06 38,260,400 -22,000 13.46 284,330,000 585,384,120 15.30 2023-12-04
623 2023-12-05 38,282,400 20,000 13.46 284,330,000 604,096,272 15.78 2023-12-01
624 2023-12-04 38,262,400 63,000 13.46 284,330,000 627,503,360 16.40 2023-11-30
625 2023-12-01 38,199,400 183,000 13.43 284,330,000 621,886,232 16.28 2023-11-29
626 2023-11-30 38,016,400 -32,000 13.37 284,330,000 634,113,552 16.68 2023-11-28
627 2023-11-29 38,048,400 -53,000 13.38 284,330,000 622,471,824 16.36 2023-11-27
628 2023-11-28 38,101,400 158,000 13.40 284,330,000 614,956,596 16.14 2023-11-24
629 2023-11-27 37,943,400 97,000 13.34 284,330,000 631,378,176 16.64 2023-11-23
630 2023-11-24 37,846,400 486,000 13.31 284,330,000 617,653,248 16.32 2023-11-22
631 2023-11-23 37,360,400 -207,000 13.14 284,330,000 618,688,224 16.56 2023-11-21
632 2023-11-22 37,567,400 -489,000 13.21 284,330,000 667,197,024 17.76 2023-11-20
633 2023-11-21 38,056,400 25,000 13.38 284,330,000 659,897,976 17.34 2023-11-17
634 2023-11-20 38,031,400 233,000 13.38 284,330,000 664,028,244 17.46 2023-11-16
635 2023-11-17 37,798,400 1,699,000 13.29 284,330,000 680,371,200 18.00 2023-11-15
636 2023-11-16 36,099,400 45,000 12.70 284,330,000 625,963,596 17.34 2023-11-14
637 2023-11-15 36,054,400 1,728,000 12.68 284,330,000 634,557,440 17.60 2023-11-13
638 2023-11-14 34,326,400 605,000 12.07 284,330,000 559,520,320 16.30 2023-11-10
639 2023-11-13 33,721,400 -525,000 11.86 284,330,000 552,356,532 16.38 2023-11-09
640 2023-11-10 34,246,400 1,159,000 12.04 284,330,000 583,558,656 17.04 2023-11-08
641 2023-11-09 33,087,400 314,000 11.64 284,330,000 561,824,052 16.98 2023-11-07
642 2023-11-08 32,773,400 512,000 11.53 284,330,000 551,904,056 16.84 2023-11-06
643 2023-11-07 32,261,400 -1,037,000 11.35 284,330,000 516,182,400 16.00 2023-11-03
644 2023-11-06 33,298,400 18,000 11.71 284,330,000 460,849,856 13.84 2023-11-02
645 2023-11-03 33,280,400 1,226,000 11.70 284,330,000 470,584,856 14.14 2023-11-01
646 2023-11-02 32,054,400 1,244,000 11.27 284,330,000 473,122,944 14.76 2023-10-31
647 2023-11-01 30,810,400 481,000 10.84 284,330,000 447,983,216 14.54 2023-10-30
648 2023-10-31 30,329,400 -163,000 10.67 284,330,000 415,512,780 13.70 2023-10-27
649 2023-10-30 30,492,400 1,017,000 10.72 284,330,000 398,840,592 13.08 2023-10-26
650 2023-10-27 29,475,400 399,000 10.37 284,330,000 396,149,376 13.44 2023-10-25
651 2023-10-26 29,076,400 555,000 10.23 284,330,000 382,645,424 13.16 2023-10-24
652 2023-10-25 28,521,400 75,000 10.03 284,330,000 374,771,196 13.14 2023-10-20
653 2023-10-24 28,446,400 5,000 10.00 284,330,000 387,439,968 13.62 2023-10-19
654 2023-10-20 28,441,400 105,000 10.00 284,330,000 383,958,900 13.50 2023-10-18
655 2023-10-19 28,336,400 118,000 9.97 284,330,000 388,775,408 13.72 2023-10-17
656 2023-10-18 28,218,400 -106,000 9.92 284,330,000 395,621,968 14.02 2023-10-16
657 2023-10-17 28,324,400 681,000 9.96 284,330,000 395,408,624 13.96 2023-10-13
658 2023-10-16 27,643,400 744,000 9.72 284,330,000 399,170,696 14.44 2023-10-12
659 2023-10-13 26,899,400 -234,000 9.46 284,330,000 426,086,496 15.84 2023-10-11
660 2023-10-12 27,133,400 -744,000 9.54 284,330,000 418,397,028 15.42 2023-10-10
661 2023-10-11 27,877,400 10,000 9.80 284,330,000 449,941,236 16.14 2023-10-09
662 2023-10-03 27,867,400 -158,000 9.80 284,330,000 451,451,880 16.20 2023-09-28
663 2023-09-29 28,025,400 258,000 9.86 284,330,000 455,132,496 16.24 2023-09-27
664 2023-09-28 27,767,400 -28,000 9.77 284,330,000 442,612,356 15.94 2023-09-26
665 2023-09-27 27,795,400 33,000 9.78 284,330,000 449,173,664 16.16 2023-09-25
666 2023-09-26 27,762,400 76,000 9.76 284,330,000 455,303,360 16.40 2023-09-22
667 2023-09-25 27,686,400 -138,000 9.74 284,330,000 445,197,312 16.08 2023-09-21
668 2023-09-22 27,824,400 112,000 9.79 284,330,000 441,851,472 15.88 2023-09-20
669 2023-09-21 27,712,400 14,000 9.75 284,330,000 459,471,592 16.58 2023-09-19
670 2023-09-20 27,698,400 -256,000 9.74 284,330,000 462,009,312 16.68 2023-09-18
671 2023-09-19 27,954,400 -75,000 9.83 284,330,000 471,311,184 16.86 2023-09-15
672 2023-09-18 28,029,400 184,000 9.86 284,330,000 468,090,980 16.70 2023-09-14
673 2023-09-15 27,845,400 -31,000 9.79 284,330,000 473,928,708 17.02 2023-09-13
674 2023-09-14 27,876,400 -39,000 9.80 284,330,000 502,332,728 18.02 2023-09-12
675 2023-09-13 27,915,400 -293,000 9.82 284,330,000 516,434,900 18.50 2023-09-11
676 2023-09-12 28,208,400 473,000 9.92 284,330,000 511,700,376 18.14 2023-09-07
677 2023-09-11 27,735,400 72,000 9.75 284,330,000 523,089,644 18.86 2023-09-06
678 2023-09-07 27,663,400 92,000 9.73 284,330,000 516,752,312 18.68 2023-09-05
679 2023-09-06 27,571,400 133,000 9.70 284,330,000 522,202,316 18.94 2023-09-04
680 2023-09-05 27,438,400 383,000 9.65 284,330,000 515,841,920 18.80 2023-08-31
681 2023-09-04 27,055,400 1,094,000 9.52 284,330,000 522,169,220 19.30 2023-08-30
682 2023-08-31 25,961,400 -586,000 9.13 284,330,000 519,228,000 20.00 2023-08-29
683 2023-08-30 26,547,400 -143,000 9.34 284,330,000 501,214,912 18.88 2023-08-28
684 2023-08-29 26,690,400 -444,000 9.39 284,330,000 492,170,976 18.44 2023-08-25
685 2023-08-28 27,134,400 544,000 9.54 284,330,000 523,151,232 19.28 2023-08-24
686 2023-08-25 26,590,400 -33,000 9.35 284,330,000 498,304,096 18.74 2023-08-23
687 2023-08-24 26,623,400 -117,000 9.36 284,330,000 501,584,856 18.84 2023-08-22
688 2023-08-23 26,740,400 -354,000 9.40 284,330,000 486,675,280 18.20 2023-08-21
689 2023-08-22 27,094,400 -16,000 9.53 284,330,000 512,084,160 18.90 2023-08-18
690 2023-08-21 27,110,400 -278,000 9.53 284,330,000 531,363,840 19.60 2023-08-17
691 2023-08-18 27,388,400 61,000 9.63 284,330,000 517,092,992 18.88 2023-08-16
692 2023-08-17 27,327,400 -76,000 9.61 284,330,000 525,779,176 19.24 2023-08-15
693 2023-08-16 27,403,400 -85,000 9.64 284,330,000 521,212,668 19.02 2023-08-14
694 2023-08-15 27,488,400 111,000 9.67 284,330,000 527,777,280 19.20 2023-08-11
695 2023-08-14 27,377,400 13,000 9.63 284,330,000 543,715,164 19.86 2023-08-10
696 2023-08-11 27,364,400 34,000 9.62 284,330,000 535,247,664 19.56 2023-08-09
697 2023-08-10 27,330,400 157,000 9.61 284,330,000 543,874,960 19.90 2023-08-08
698 2023-08-09 27,173,400 -14,000 9.56 284,330,000 530,968,236 19.54 2023-08-07
699 2023-08-08 27,187,400 -268,000 9.56 284,330,000 550,544,850 20.25 2023-08-04
700 2023-08-07 27,455,400 -132,000 9.66 284,330,000 564,208,470 20.55 2023-08-03
701 2023-08-04 27,587,400 60,000 9.70 284,330,000 564,162,330 20.45 2023-08-02
702 2023-08-03 27,527,400 -301,000 9.68 284,330,000 572,569,920 20.80 2023-08-01
703 2023-08-02 27,828,400 -71,000 9.79 284,330,000 577,439,300 20.75 2023-07-31
704 2023-08-01 27,899,400 427,000 9.81 284,330,000 602,627,040 21.60 2023-07-28
705 2023-07-31 27,472,400 -110,000 9.66 284,330,000 576,920,400 21.00 2023-07-27
706 2023-07-28 27,582,400 178,000 9.70 284,330,000 569,576,560 20.65 2023-07-26
707 2023-07-27 27,404,400 251,000 9.64 284,330,000 565,900,860 20.65 2023-07-25
708 2023-07-26 27,153,400 203,000 9.55 284,330,000 538,723,456 19.84 2023-07-24
709 2023-07-25 26,950,400 -38,000 9.48 284,330,000 553,830,720 20.55 2023-07-21
710 2023-07-24 26,988,400 -61,000 9.49 284,330,000 568,105,820 21.05 2023-07-20
711 2023-07-21 27,049,400 -181,000 9.51 284,330,000 570,742,340 21.10 2023-07-19
712 2023-07-20 27,230,400 49,000 9.58 284,330,000 552,777,120 20.30 2023-07-18
713 2023-07-19 27,181,400 247,000 9.56 284,330,000 573,527,540 21.10 2023-07-14
714 2023-07-18 26,934,400 1,000 9.47 284,330,000 575,049,440 21.35 2023-07-13
715 2023-07-14 26,933,400 105,000 9.47 284,330,000 561,561,390 20.85 2023-07-12
716 2023-07-13 26,828,400 121,000 9.44 284,330,000 570,103,500 21.25 2023-07-11
717 2023-07-12 26,707,400 -95,000 9.39 284,330,000 544,830,960 20.40 2023-07-10
718 2023-07-11 26,802,400 -548,000 9.43 284,330,000 524,254,944 19.56 2023-07-07
719 2023-07-10 27,350,400 -1,054,000 9.62 284,330,000 553,845,600 20.25 2023-07-06
720 2023-07-07 28,404,400 37,000 9.99 284,330,000 589,391,300 20.75 2023-07-05
721 2023-07-06 28,367,400 -43,000 9.98 284,330,000 584,368,440 20.60 2023-07-04
722 2023-07-05 28,410,400 637,000 9.99 284,330,000 589,515,800 20.75 2023-07-03
723 2023-07-04 27,773,400 -5,000 9.77 284,330,000 534,915,684 19.26 2023-06-30
724 2023-07-03 27,778,400 -92,000 9.77 284,330,000 505,566,880 18.20 2023-06-29
725 2023-06-30 27,870,400 -170,000 9.80 284,330,000 493,863,488 17.72 2023-06-28
726 2023-06-29 28,040,400 52,000 9.86 284,330,000 506,970,432 18.08 2023-06-27
727 2023-06-28 27,988,400 131,000 9.84 284,330,000 525,062,384 18.76 2023-06-26
728 2023-06-26 27,857,400 118,000 9.80 284,330,000 530,404,896 19.04 2023-06-21
729 2023-06-23 27,739,400 45,000 9.76 284,330,000 554,788,000 20.00 2023-06-20
730 2023-06-21 27,694,400 133,000 9.74 284,330,000 576,043,520 20.80 2023-06-19
731 2023-06-20 27,561,400 -106,000 9.69 284,330,000 581,545,540 21.10 2023-06-16
732 2023-06-19 27,667,400 157,000 9.73 284,330,000 547,814,520 19.80 2023-06-15
733 2023-06-16 27,510,400 179,000 9.68 284,330,000 538,103,424 19.56 2023-06-14
734 2023-06-15 27,331,400 -175,000 9.61 284,330,000 538,975,208 19.72 2023-06-13
735 2023-06-14 27,506,400 -91,000 9.67 284,330,000 513,819,552 18.68 2023-06-12
736 2023-06-13 27,597,400 -380,000 9.71 284,330,000 516,623,328 18.72 2023-06-09
737 2023-06-12 27,977,400 -1,182,000 9.84 284,330,000 525,415,572 18.78 2023-06-08
738 2023-06-09 29,159,400 37,000 10.26 284,330,000 578,522,496 19.84 2023-06-07
739 2023-06-08 29,122,400 95,000 10.24 284,330,000 580,700,656 19.94 2023-06-06
740 2023-06-07 29,027,400 -1,000 10.21 284,330,000 611,026,770 21.05 2023-06-05
741 2023-06-06 29,028,400 -8,000 10.21 284,330,000 608,144,980 20.95 2023-06-02
742 2023-06-05 29,036,400 58,000 10.21 284,330,000 587,987,100 20.25 2023-06-01
743 2023-06-02 28,978,400 234,000 10.19 284,330,000 609,995,320 21.05 2023-05-31
744 2023-06-01 28,744,400 -143,000 10.11 284,330,000 615,130,160 21.40 2023-05-30
745 2023-05-31 28,887,400 -1,346,000 10.16 284,330,000 586,414,220 20.30 2023-05-29
746 2023-05-30 30,233,400 -182,000 10.63 284,330,000 615,249,690 20.35 2023-05-25
747 2023-05-29 30,415,400 -375,000 10.70 284,330,000 602,224,920 19.80 2023-05-24
748 2023-05-25 30,790,400 -491,000 10.83 284,330,000 634,282,240 20.60 2023-05-23
749 2023-05-24 31,281,400 -417,000 11.00 284,330,000 656,909,400 21.00 2023-05-22
750 2023-05-23 31,698,400 -451,000 11.15 284,330,000 670,421,160 21.15 2023-05-19
751 2023-05-22 32,149,400 -496,000 11.31 284,330,000 684,782,220 21.30 2023-05-18
752 2023-05-19 32,645,400 -793,000 11.48 284,330,000 693,714,750 21.25 2023-05-17
753 2023-05-18 33,438,400 -689,000 11.76 284,330,000 723,941,360 21.65 2023-05-16
754 2023-05-17 34,127,400 -785,000 12.00 284,330,000 716,675,400 21.00 2023-05-15
755 2023-05-16 34,912,400 347,000 12.28 284,330,000 727,923,540 20.85 2023-05-12
756 2023-05-15 34,565,400 -478,000 12.16 284,330,000 729,329,940 21.10 2023-05-11
757 2023-05-12 35,043,400 -632,000 12.32 284,330,000 758,689,610 21.65 2023-05-10
758 2023-05-11 35,675,400 -575,000 12.55 284,330,000 758,102,250 21.25 2023-05-09
759 2023-05-10 36,250,400 -559,000 12.75 284,330,000 792,071,240 21.85 2023-05-08
760 2023-05-09 36,809,400 -53,000 12.95 284,330,000 824,530,560 22.40 2023-05-05
761 2023-05-08 36,862,400 107,000 12.96 284,330,000 814,659,040 22.10 2023-05-04
762 2023-05-03 36,755,400 38,000 12.93 284,330,000 869,265,210 23.65 2023-04-28
763 2023-05-02 36,717,400 -64,000 12.91 284,330,000 866,530,640 23.60 2023-04-27
764 2023-04-28 36,781,400 -199,000 12.94 284,330,000 875,397,320 23.80 2023-04-26
765 2023-04-27 36,980,400 -1,940,000 13.01 284,330,000 878,284,500 23.75 2023-04-25
766 2023-04-26 38,920,400 -411,000 13.69 284,330,000 961,333,880 24.70 2023-04-24
767 2023-04-25 39,331,400 -577,000 13.83 284,330,000 989,184,710 25.15 2023-04-21
768 2023-04-24 39,908,400 -1,261,000 14.04 284,330,000 1,015,668,780 25.45 2023-04-20
769 2023-04-21 41,169,400 -315,000 14.48 284,330,000 1,128,041,560 27.40 2023-04-19
770 2023-04-20 41,484,400 -87,000 14.59 284,330,000 1,136,672,560 27.40 2023-04-18
771 2023-04-19 41,571,400 -65,000 14.62 284,330,000 1,188,942,040 28.60 2023-04-17
772 2023-04-18 41,636,400 8,000 14.64 284,330,000 1,184,555,580 28.45 2023-04-14
773 2023-04-17 41,628,400 -503,000 14.64 284,330,000 1,196,816,500 28.75 2023-04-13
774 2023-04-14 42,131,400 114,000 14.82 284,330,000 1,238,663,160 29.40 2023-04-12
775 2023-04-13 42,017,400 -371,000 14.78 284,330,000 1,264,723,740 30.10 2023-04-11
776 2023-04-12 42,388,400 123,000 14.91 284,330,000 1,269,532,580 29.95 2023-04-06
777 2023-04-11 42,265,400 197,000 14.86 284,330,000 1,236,262,950 29.25 2023-04-04
778 2023-04-06 42,068,400 -1,271,000 14.80 284,330,000 1,257,845,160 29.90 2023-04-03
779 2023-04-04 43,339,400 162,000 15.24 284,330,000 1,250,341,690 28.85 2023-03-31
780 2023-04-03 43,177,400 -807,000 15.19 284,330,000 1,254,303,470 29.05 2023-03-30
781 2023-03-31 43,984,400 -768,000 15.47 284,330,000 1,304,137,460 29.65 2023-03-29
782 2023-03-30 44,752,400 23,000 15.74 284,330,000 1,295,581,980 28.95 2023-03-28
783 2023-03-29 44,729,400 -231,000 15.73 284,330,000 1,323,990,240 29.60 2023-03-27
784 2023-03-28 44,960,400 203,000 15.81 284,330,000 1,398,268,440 31.10 2023-03-24
785 2023-03-27 44,757,400 1,308,000 15.74 284,330,000 1,389,717,270 31.05 2023-03-23
786 2023-03-24 43,449,400 -2,393,000 15.28 284,330,000 1,233,962,960 28.40 2023-03-22
787 2023-03-23 45,842,400 -95,000 16.12 284,330,000 1,437,159,240 31.35 2023-03-21
788 2023-03-22 45,937,400 -1,512,000 16.16 284,330,000 1,403,387,570 30.55 2023-03-20
789 2023-03-21 47,449,400 -290,000 16.69 284,330,000 1,539,733,030 32.45 2023-03-17
790 2023-03-20 47,739,400 -912,000 16.79 284,330,000 1,510,952,010 31.65 2023-03-16
791 2023-03-17 48,651,400 -397,000 17.11 284,330,000 1,569,007,650 32.25 2023-03-15
792 2023-03-16 49,048,400 35,000 17.25 284,330,000 1,603,882,680 32.70 2023-03-14
793 2023-03-15 49,013,400 103,000 17.24 284,330,000 1,619,892,870 33.05 2023-03-13
794 2023-03-14 48,910,400 -787,000 17.20 284,330,000 1,606,706,640 32.85 2023-03-10
795 2023-03-13 49,697,400 -254,000 17.48 284,330,000 1,640,014,200 33.00 2023-03-09
796 2023-03-10 49,951,400 367,000 17.57 284,330,000 1,653,391,340 33.10 2023-03-08
797 2023-03-09 49,584,400 -314,000 17.44 284,330,000 1,678,431,940 33.85 2023-03-07
798 2023-03-08 49,898,400 -873,000 17.55 284,330,000 1,718,999,880 34.45 2023-03-06
799 2023-03-07 50,771,400 -468,000 17.86 284,330,000 1,647,531,930 32.45 2023-03-03
800 2023-03-06 51,239,400 -160,000 18.02 284,330,000 1,644,784,740 32.10 2023-03-02
801 2023-03-03 51,399,400 -280,000 18.08 284,330,000 1,703,890,110 33.15 2023-03-01
802 2023-03-02 51,679,400 -269,000 18.18 284,330,000 1,664,076,680 32.20 2023-02-28
803 2023-03-01 51,948,400 666,000 18.27 284,330,000 1,706,504,940 32.85 2023-02-27
804 2023-02-28 51,282,400 934,000 18.04 284,330,000 1,648,729,160 32.15 2023-02-24
805 2023-02-27 50,348,400 -713,000 17.71 284,330,000 1,570,870,080 31.20 2023-02-23
806 2023-02-24 51,061,400 -65,000 17.96 284,330,000 1,588,009,540 31.10 2023-02-22
807 2023-02-23 51,126,400 -155,000 17.98 284,330,000 1,523,566,720 29.80 2023-02-21
808 2023-02-22 51,281,400 324,000 18.04 284,330,000 1,510,237,230 29.45 2023-02-20
809 2023-02-21 50,957,400 -613,000 17.92 284,330,000 1,447,190,160 28.40 2023-02-17
810 2023-02-20 51,570,400 -782,000 18.14 284,330,000 1,498,120,120 29.05 2023-02-16
811 2023-02-17 52,352,400 -84,000 18.41 284,330,000 1,604,601,060 30.65 2023-02-15
812 2023-02-16 52,436,400 15,000 18.44 284,330,000 1,578,335,640 30.10 2023-02-14
813 2023-02-15 52,421,400 -334,000 18.44 284,330,000 1,627,684,470 31.05 2023-02-13
814 2023-02-14 52,755,400 -157,000 18.55 284,330,000 1,659,157,330 31.45 2023-02-10
815 2023-02-13 52,912,400 -94,000 18.61 284,330,000 1,783,147,880 33.70 2023-02-09
816 2023-02-10 53,006,400 -66,000 18.64 284,330,000 1,675,002,240 31.60 2023-02-08
817 2023-02-09 53,072,400 -332,000 18.67 284,330,000 1,679,741,460 31.65 2023-02-07
818 2023-02-08 53,404,400 -57,000 18.78 284,330,000 1,711,611,020 32.05 2023-02-06
819 2023-02-07 53,461,400 44,000 18.80 284,330,000 1,785,610,760 33.40 2023-02-03
820 2023-02-06 53,417,400 -136,000 18.79 284,330,000 1,781,470,290 33.35 2023-02-02
821 2023-02-03 53,553,400 308,000 18.83 284,330,000 1,802,071,910 33.65 2023-02-01
822 2023-02-02 53,245,400 -935,000 18.73 284,330,000 1,733,137,770 32.55 2023-01-31
823 2023-02-01 54,180,400 696,000 19.06 284,330,000 1,809,625,360 33.40 2023-01-30
824 2023-01-20 53,484,400 -263,000 18.81 284,330,000 1,690,107,040 31.60 2023-01-18
825 2023-01-19 53,747,400 -214,000 18.90 284,330,000 1,671,544,140 31.10 2023-01-17
826 2023-01-18 53,961,400 -672,000 18.98 284,330,000 1,602,653,580 29.70 2023-01-16
827 2023-01-17 54,633,400 -8,000 19.21 284,330,000 1,666,318,700 30.50 2023-01-13
828 2023-01-16 54,641,400 -454,000 19.22 284,330,000 1,647,438,210 30.15 2023-01-12
829 2023-01-13 55,095,400 -1,733,000 19.38 284,330,000 1,655,616,770 30.05 2023-01-11
830 2023-01-12 56,828,400 -229,000 19.99 284,330,000 1,926,482,760 33.90 2023-01-10
831 2023-01-11 57,057,400 -73,000 20.07 284,330,000 1,908,570,030 33.45 2023-01-09
832 2023-01-10 57,130,400 -607,000 20.09 284,330,000 1,902,442,320 33.30 2023-01-06
833 2023-01-09 57,737,400 609,000 20.31 284,330,000 1,931,316,030 33.45 2023-01-05
834 2023-01-06 57,128,400 132,000 20.09 284,330,000 1,833,821,640 32.10 2023-01-04
835 2023-01-05 56,996,400 824,000 20.05 284,330,000 1,849,533,180 32.45 2023-01-03
836 2023-01-04 56,172,400 78,000 19.76 284,330,000 1,657,085,800 29.50 2022-12-30
837 2023-01-03 56,094,400 154,000 19.73 284,330,000 1,623,932,880 28.95 2022-12-29
838 2022-12-30 55,940,400 11,000 19.67 284,330,000 1,616,677,560 28.90 2022-12-28
839 2022-12-29 55,929,400 -938,000 19.67 284,330,000 1,496,111,450 26.75 2022-12-23
840 2022-12-28 56,867,400 -103,000 20.00 284,330,000 1,677,588,300 29.50 2022-12-22
841 2022-12-23 56,970,400 -170,000 20.04 284,330,000 1,689,172,360 29.65 2022-12-21
842 2022-12-22 57,140,400 -108,000 20.10 284,330,000 1,679,927,760 29.40 2022-12-20
843 2022-12-21 57,248,400 -777,000 20.13 284,330,000 1,717,452,000 30.00 2022-12-19
844 2022-12-20 58,025,400 -391,000 20.41 284,330,000 1,746,564,540 30.10 2022-12-16
845 2022-12-19 58,416,400 -479,000 20.55 284,330,000 1,805,066,760 30.90 2022-12-15
846 2022-12-16 58,895,400 -332,000 20.71 284,330,000 1,840,481,250 31.25 2022-12-14
847 2022-12-15 59,227,400 -441,000 20.83 284,330,000 2,010,770,230 33.95 2022-12-13
848 2022-12-14 59,668,400 -1,100,000 20.99 284,330,000 1,897,455,120 31.80 2022-12-12
849 2022-12-13 60,768,400 -1,051,000 21.37 284,330,000 1,971,934,580 32.45 2022-12-09
850 2022-12-12 61,819,400 -1,453,000 21.74 284,330,000 1,999,857,590 32.35 2022-12-08
851 2022-12-09 63,272,400 -1,107,000 22.25 284,330,000 2,094,316,440 33.10 2022-12-07
852 2022-12-08 64,379,400 -440,000 22.64 284,330,000 2,250,060,030 34.95 2022-12-06
853 2022-12-07 64,819,400 -423,000 22.80 284,330,000 2,152,004,080 33.20 2022-12-05
854 2022-12-06 65,242,400 -99,000 22.95 284,330,000 2,335,677,920 35.80 2022-12-02
855 2022-12-05 65,341,400 -391,000 22.98 284,330,000 2,375,159,890 36.35 2022-12-01
856 2022-12-02 65,732,400 21,000 23.12 284,330,000 2,395,945,980 36.45 2022-11-30
857 2022-12-01 65,711,400 -241,000 23.11 284,330,000 2,339,325,840 35.60 2022-11-29
858 2022-11-30 65,952,400 17,000 23.20 284,330,000 2,403,964,980 36.45 2022-11-28
859 2022-11-29 65,935,400 -404,000 23.19 284,330,000 2,485,764,580 37.70 2022-11-25
860 2022-11-28 66,339,400 521,000 23.33 284,330,000 2,690,062,670 40.55 2022-11-24
861 2022-11-25 65,818,400 444,000 23.15 284,330,000 2,682,099,800 40.75 2022-11-23
862 2022-11-24 65,374,400 272,000 22.99 284,330,000 2,536,526,720 38.80 2022-11-22
863 2022-11-23 65,102,400 591,000 22.90 284,330,000 2,447,850,240 37.60 2022-11-21
864 2022-11-22 64,511,400 185,000 22.69 284,330,000 2,377,245,090 36.85 2022-11-18
865 2022-11-21 64,326,400 1,243,000 22.62 284,330,000 2,537,676,480 39.45 2022-11-17
866 2022-11-18 63,083,400 721,000 22.19 284,330,000 2,384,552,520 37.80 2022-11-16
867 2022-11-17 62,362,400 316,000 21.93 284,330,000 2,301,172,560 36.90 2022-11-15
868 2022-11-16 62,046,400 343,000 21.82 284,330,000 2,224,363,440 35.85 2022-11-14
869 2022-11-15 61,703,400 626,000 21.70 284,330,000 2,276,855,460 36.90 2022-11-11
870 2022-11-14 61,077,400 -112,000 21.48 284,330,000 2,204,894,140 36.10 2022-11-10
871 2022-11-11 61,189,400 280,000 21.52 284,330,000 2,254,829,390 36.85 2022-11-09
872 2022-11-10 60,909,400 978,000 21.42 284,330,000 2,235,374,980 36.70 2022-11-08
873 2022-11-09 59,931,400 1,036,000 21.08 284,330,000 2,187,496,100 36.50 2022-11-07
874 2022-11-08 58,895,400 2,190,000 20.71 284,330,000 2,167,350,720 36.80 2022-11-04
875 2022-11-07 56,705,400 -282,000 19.94 284,330,000 1,967,677,380 34.70 2022-11-03
876 2022-11-04 56,987,400 -224,000 20.04 284,330,000 1,937,571,600 34.00 2022-11-02
877 2022-11-03 57,211,400 198,000 20.12 284,330,000 1,948,048,170 34.05 2022-11-01
878 2022-11-02 57,013,400 -838,000 20.05 284,330,000 1,938,455,600 34.00 2022-10-31
879 2022-11-01 57,851,400 -441,000 20.35 284,330,000 2,019,013,860 34.90 2022-10-28
880 2022-10-31 58,292,400 771,000 20.50 284,330,000 2,139,331,080 36.70 2022-10-27
881 2022-10-28 57,521,400 301,000 20.23 284,330,000 2,203,069,620 38.30 2022-10-26
882 2022-10-27 57,220,400 45,000 20.12 284,330,000 2,171,514,180 37.95 2022-10-25
883 2022-10-26 57,175,400 1,103,000 20.11 284,330,000 2,115,489,800 37.00 2022-10-24
884 2022-10-25 56,072,400 154,000 19.72 284,330,000 2,018,606,400 36.00 2022-10-21
885 2022-10-24 55,918,400 -358,000 19.67 284,330,000 2,001,878,720 35.80 2022-10-20
886 2022-10-21 56,276,400 311,000 19.79 284,330,000 2,051,274,780 36.45 2022-10-19
887 2022-10-20 55,965,400 549,000 19.68 284,330,000 2,065,123,260 36.90 2022-10-18
888 2022-10-19 55,416,400 -16,000 19.49 284,330,000 2,017,156,960 36.40 2022-10-17
889 2022-10-18 55,432,400 1,531,000 19.50 284,330,000 1,956,763,720 35.30 2022-10-14
890 2022-10-17 53,901,400 625,000 18.96 284,330,000 1,746,405,360 32.40 2022-10-13
891 2022-10-14 53,276,400 -551,000 18.74 284,330,000 1,688,861,880 31.70 2022-10-12
892 2022-10-13 53,827,400 257,000 18.93 284,330,000 1,604,056,520 29.80 2022-10-11
893 2022-09-30 53,570,400 24,000 18.84 284,330,000 1,917,820,320 35.80 2022-09-28
894 2022-09-29 53,546,400 133,000 18.83 284,330,000 1,991,926,080 37.20 2022-09-27
895 2022-09-28 53,413,400 -155,000 18.79 284,330,000 1,896,175,700 35.50 2022-09-26
896 2022-09-27 53,568,400 575,000 18.84 284,330,000 1,925,783,980 35.95 2022-09-23
897 2022-09-26 52,993,400 129,000 18.64 284,330,000 2,005,800,190 37.85 2022-09-22
898 2022-09-23 52,864,400 209,000 18.59 284,330,000 1,982,415,000 37.50 2022-09-21
899 2022-09-22 52,655,400 699,000 18.52 284,330,000 1,964,046,420 37.30 2022-09-20
900 2022-09-21 51,956,400 -1,173,000 18.27 284,330,000 1,896,408,600 36.50 2022-09-19
901 2022-09-20 53,129,400 -921,000 18.69 284,330,000 2,053,451,310 38.65 2022-09-16
902 2022-09-19 54,050,400 -922,000 19.01 284,330,000 2,129,585,760 39.40 2022-09-15
903 2022-09-16 54,972,400 -405,000 19.33 284,330,000 2,209,890,480 40.20 2022-09-14
904 2022-09-15 55,377,400 -468,000 19.48 284,330,000 2,217,864,870 40.05 2022-09-13
905 2022-09-14 55,845,400 -460,000 19.64 284,330,000 2,169,593,790 38.85 2022-09-09
906 2022-09-13 56,305,400 -1,313,000 19.80 284,330,000 2,263,477,080 40.20 2022-09-08
907 2022-09-09 57,618,400 -426,000 20.26 284,330,000 2,163,570,920 37.55 2022-09-07
908 2022-09-08 58,044,400 -155,000 20.41 284,330,000 2,246,318,280 38.70 2022-09-06
909 2022-09-07 58,199,400 -912,000 20.47 284,330,000 2,159,197,740 37.10 2022-09-05
910 2022-09-06 59,111,400 -209,000 20.79 284,330,000 2,243,277,630 37.95 2022-09-02
911 2022-09-05 59,320,400 -107,000 20.86 284,330,000 2,197,820,820 37.05 2022-09-01
912 2022-09-02 59,427,400 -603,000 20.90 284,330,000 2,183,956,950 36.75 2022-08-31
913 2022-09-01 60,030,400 -555,000 21.11 284,330,000 2,218,123,280 36.95 2022-08-30
914 2022-08-31 60,585,400 -161,000 21.31 284,330,000 2,296,186,660 37.90 2022-08-29
915 2022-08-30 60,746,400 614,000 21.36 284,330,000 2,274,952,680 37.45 2022-08-26
916 2022-08-29 60,132,400 121,000 21.15 284,330,000 2,254,965,000 37.50 2022-08-25
917 2022-08-26 60,011,400 -841,000 21.11 284,330,000 2,220,421,800 37.00 2022-08-24
918 2022-08-25 60,852,400 1,986,000 21.40 284,330,000 2,324,561,680 38.20 2022-08-23
919 2022-08-24 58,866,400 189,000 20.70 284,330,000 2,142,736,960 36.40 2022-08-22
920 2022-08-23 58,677,400 -193,000 20.64 284,330,000 2,091,849,310 35.65 2022-08-19
921 2022-08-22 58,870,400 -89,000 20.70 284,330,000 2,119,334,400 36.00 2022-08-18
922 2022-08-19 58,959,400 -259,000 20.74 284,330,000 1,995,775,690 33.85 2022-08-17
923 2022-08-18 59,218,400 -69,000 20.83 284,330,000 1,974,933,640 33.35 2022-08-16
924 2022-08-17 59,287,400 411,000 20.85 284,330,000 2,006,878,490 33.85 2022-08-15
925 2022-08-16 58,876,400 793,000 20.71 284,330,000 1,951,752,660 33.15 2022-08-12
926 2022-08-15 58,083,400 1,325,000 20.43 284,330,000 1,951,602,240 33.60 2022-08-11
927 2022-08-12 56,758,400 1,809,000 19.96 284,330,000 1,929,785,600 34.00 2022-08-10
928 2022-08-11 54,949,400 -31,000 19.33 284,330,000 1,829,815,020 33.30 2022-08-09
929 2022-08-10 54,980,400 -465,000 19.34 284,330,000 1,819,851,240 33.10 2022-08-08
930 2022-08-09 55,445,400 92,000 19.50 284,330,000 1,907,321,760 34.40 2022-08-05
931 2022-08-08 55,353,400 463,000 19.47 284,330,000 1,870,944,920 33.80 2022-08-04
932 2022-08-05 54,890,400 784,000 19.31 284,330,000 1,723,558,560 31.40 2022-08-03
933 2022-08-04 54,106,400 -180,100 19.03 284,330,000 1,582,612,200 29.25 2022-08-02
934 2022-08-03 54,286,500 854,000 19.09 284,330,000 1,598,737,425 29.45 2022-08-01
935 2022-08-02 53,432,500 -13,000 18.79 284,330,000 1,493,438,375 27.95 2022-07-29
936 2022-08-01 53,445,500 -105,000 18.80 284,330,000 1,555,264,050 29.10 2022-07-28
937 2022-07-29 53,550,500 -70,000 18.83 284,330,000 1,595,804,900 29.80 2022-07-27
938 2022-07-28 53,620,500 300,000 18.86 284,330,000 1,597,890,900 29.80 2022-07-26
939 2022-07-27 53,320,500 23,000 18.75 284,330,000 1,599,615,000 30.00 2022-07-25
940 2022-07-26 53,297,500 563,000 18.74 284,330,000 1,601,589,875 30.05 2022-07-22
941 2022-07-25 52,734,500 23,000 18.55 284,330,000 1,539,847,400 29.20 2022-07-21
942 2022-07-22 52,711,500 -59,900 18.54 284,330,000 1,470,650,850 27.90 2022-07-20
943 2022-07-21 52,771,400 -6,000 18.56 284,330,000 1,490,792,050 28.25 2022-07-19
944 2022-07-20 52,777,400 6,500 18.56 284,330,000 1,506,794,770 28.55 2022-07-18
945 2022-07-19 52,770,900 -40,000 18.56 284,330,000 1,488,139,380 28.20 2022-07-15
946 2022-07-18 52,810,900 210,000 18.57 284,330,000 1,544,718,825 29.25 2022-07-14
947 2022-07-15 52,600,900 93,000 18.50 284,330,000 1,457,044,930 27.70 2022-07-13
948 2022-07-14 52,507,900 1,086,000 18.47 284,330,000 1,501,725,940 28.60 2022-07-12
949 2022-07-13 51,421,900 -164,000 18.09 284,330,000 1,529,801,525 29.75 2022-07-11
950 2022-07-12 51,585,900 -411,000 18.14 284,330,000 1,526,942,640 29.60 2022-07-08
951 2022-07-11 51,996,900 -386,000 18.29 284,330,000 1,528,708,860 29.40 2022-07-07
952 2022-07-08 52,382,900 401,000 18.42 284,330,000 1,592,440,160 30.40 2022-07-06
953 2022-07-07 51,981,900 -340,000 18.28 284,330,000 1,528,267,860 29.40 2022-07-05
954 2022-07-06 52,321,900 -358,000 18.40 284,330,000 1,621,978,900 31.00 2022-07-04
955 2022-07-05 52,679,900 -82,000 18.53 284,330,000 1,646,246,875 31.25 2022-06-30
956 2022-07-04 52,761,900 192,000 18.56 284,330,000 1,675,190,325 31.75 2022-06-29
957 2022-06-30 52,569,900 186,000 18.49 284,330,000 1,634,923,890 31.10 2022-06-28
958 2022-06-29 52,383,900 312,000 18.42 284,330,000 1,566,278,610 29.90 2022-06-27
959 2022-06-28 52,071,900 448,300 18.31 284,330,000 1,507,481,505 28.95 2022-06-24
960 2022-06-27 51,623,600 821,000 18.16 284,330,000 1,484,178,500 28.75 2022-06-23
961 2022-06-24 50,802,600 310,000 17.87 284,330,000 1,417,392,540 27.90 2022-06-22
962 2022-06-23 50,492,600 418,000 17.76 284,330,000 1,338,053,900 26.50 2022-06-21
963 2022-06-22 50,074,600 -183,000 17.61 284,330,000 1,249,361,270 24.95 2022-06-20
964 2022-06-21 50,257,600 82,000 17.68 284,330,000 1,289,107,440 25.65 2022-06-17
965 2022-06-20 50,175,600 40,000 17.65 284,330,000 1,259,407,560 25.10 2022-06-16
966 2022-06-17 50,135,600 15,000 17.63 284,330,000 1,253,390,000 25.00 2022-06-15
967 2022-06-16 50,120,600 -227,000 17.63 284,330,000 1,300,629,570 25.95 2022-06-14
968 2022-06-15 50,347,600 1,021,000 17.71 284,330,000 1,334,211,400 26.50 2022-06-13
969 2022-06-14 49,326,600 140,000 17.35 284,330,000 1,336,750,860 27.10 2022-06-10
970 2022-06-13 49,186,600 30,200 17.30 284,330,000 1,276,392,270 25.95 2022-06-09
971 2022-06-10 49,156,400 -639,000 17.29 284,330,000 1,349,343,180 27.45 2022-06-08
972 2022-06-09 49,795,400 55,000 17.51 284,330,000 1,389,291,660 27.90 2022-06-07
973 2022-06-08 49,740,400 187,000 17.49 284,330,000 1,472,315,840 29.60 2022-06-06
974 2022-06-07 49,553,400 4,000 17.43 284,330,000 1,394,928,210 28.15 2022-06-02
975 2022-06-06 49,549,400 -191,000 17.43 284,330,000 1,362,608,500 27.50 2022-06-01
976 2022-06-02 49,740,400 -243,000 17.49 284,330,000 1,390,244,180 27.95 2022-05-31
977 2022-06-01 49,983,400 -12,000 17.58 284,330,000 1,362,047,650 27.25 2022-05-30
978 2022-05-31 49,995,400 71,000 17.58 284,330,000 1,369,873,960 27.40 2022-05-27
979 2022-05-30 49,924,400 233,000 17.56 284,330,000 1,425,341,620 28.55 2022-05-26
980 2022-05-27 49,691,400 90,000 17.48 284,330,000 1,393,843,770 28.05 2022-05-25
981 2022-05-26 49,601,400 -235,000 17.45 284,330,000 1,383,879,060 27.90 2022-05-24
982 2022-05-25 49,836,400 515,000 17.53 284,330,000 1,445,255,600 29.00 2022-05-23
983 2022-05-24 49,321,400 165,000 17.35 284,330,000 1,398,261,690 28.35 2022-05-20
984 2022-05-23 49,156,400 123,000 17.29 284,330,000 1,361,632,280 27.70 2022-05-19
985 2022-05-20 49,033,400 621,000 17.25 284,330,000 1,331,256,810 27.15 2022-05-18
986 2022-05-19 48,412,400 1,227,400 17.03 284,330,000 1,287,769,840 26.60 2022-05-17
987 2022-05-18 47,185,000 -98,000 16.60 284,330,000 1,158,391,750 24.55 2022-05-16
988 2022-05-17 47,283,000 -178,000 16.63 284,330,000 1,184,439,150 25.05 2022-05-13
989 2022-05-16 47,461,000 -6,000 16.69 284,330,000 1,184,151,950 24.95 2022-05-12
990 2022-05-13 47,467,000 -96,000 16.69 284,330,000 1,198,541,750 25.25 2022-05-11
991 2022-05-12 47,563,000 -90,000 16.73 284,330,000 1,193,831,300 25.10 2022-05-10
992 2022-05-11 47,653,000 91,000 16.76 284,330,000 1,193,707,650 25.05 2022-05-06
993 2022-05-10 47,562,000 296,000 16.73 284,330,000 1,203,318,600 25.30 2022-05-05
994 2022-04-29 47,266,000 23,000 16.62 284,330,000 1,160,380,300 24.55 2022-04-27
995 2022-04-28 47,243,000 -809,000 16.62 284,330,000 1,088,951,150 23.05 2022-04-26
996 2022-04-27 48,052,000 40,000 16.90 284,330,000 1,110,001,200 23.10 2022-04-25
997 2022-04-26 48,012,000 -330,000 16.89 284,330,000 1,205,101,200 25.10 2022-04-22
998 2022-04-25 48,342,000 124,000 17.00 284,330,000 1,196,464,500 24.75 2022-04-21
999 2022-04-22 48,218,000 409,000 16.96 284,330,000 1,236,791,700 25.65 2022-04-20
1000 2022-04-21 47,809,000 142,000 16.81 284,330,000 1,266,938,500 26.50 2022-04-19
1001 2022-04-20 47,667,000 195,000 16.76 284,330,000 1,198,825,050 25.15 2022-04-14
1002 2022-04-19 47,472,000 455,000 16.70 284,330,000 1,172,558,400 24.70 2022-04-13
1003 2022-04-14 47,017,000 752,000 16.54 284,330,000 1,156,618,200 24.60 2022-04-12
1004 2022-04-13 46,265,000 239,000 16.27 284,330,000 1,091,854,000 23.60 2022-04-11
1005 2022-04-12 46,026,000 210,000 16.19 284,330,000 1,178,265,600 25.60 2022-04-08
1006 2022-04-11 45,816,000 -158,000 16.11 284,330,000 1,122,492,000 24.50 2022-04-07
1007 2022-04-08 45,974,000 -120,000 16.17 284,330,000 1,179,233,100 25.65 2022-04-06
1008 2022-04-01 46,094,000 626,000 16.21 284,330,000 1,103,951,300 23.95 2022-03-30
1009 2022-03-31 45,468,000 78,000 15.99 284,330,000 968,468,400 21.30 2022-03-29
1010 2022-03-30 45,390,000 388,000 15.96 284,330,000 971,346,000 21.40 2022-03-28
1011 2022-03-29 45,002,000 94,000 15.83 284,330,000 951,792,300 21.15 2022-03-25
1012 2022-03-28 44,908,000 178,000 15.79 284,330,000 994,712,200 22.15 2022-03-24
1013 2022-03-25 44,730,000 -286,000 15.73 284,330,000 961,695,000 21.50 2022-03-23
1014 2022-03-24 45,016,000 384,000 15.83 284,330,000 927,329,600 20.60 2022-03-22
1015 2022-03-23 44,632,000 134,000 15.70 284,330,000 880,143,040 19.72 2022-03-21
1016 2022-03-22 44,498,000 -470,000 15.65 284,330,000 852,581,680 19.16 2022-03-18
1017 2022-03-21 44,968,000 -124,000 15.82 284,330,000 872,379,200 19.40 2022-03-17
1018 2022-03-18 45,092,000 -814,000 15.86 284,330,000 901,840,000 20.00 2022-03-16
1019 2022-03-17 45,906,000 -728,000 16.15 284,330,000 837,325,440 18.24 2022-03-15
1020 2022-03-16 46,634,000 390,000 16.40 284,330,000 988,640,800 21.20 2022-03-14
1021 2022-03-15 46,244,000 854,000 16.26 284,330,000 1,012,743,600 21.90 2022-03-11
1022 2022-03-14 45,390,000 674,000 15.96 284,330,000 989,502,000 21.80 2022-03-10
1023 2022-03-11 44,716,000 600,000 15.73 284,330,000 916,678,000 20.50 2022-03-09
1024 2022-03-10 44,116,000 488,000 15.52 284,330,000 888,937,400 20.15 2022-03-08
1025 2022-03-09 43,628,000 672,000 15.34 284,330,000 905,281,000 20.75 2022-03-07
1026 2022-03-08 42,956,000 1,006,000 15.11 284,330,000 902,076,000 21.00 2022-03-04
1027 2022-03-07 41,950,000 30,000 14.75 284,330,000 872,560,000 20.80 2022-03-03
1028 2022-03-04 41,920,000 118,000 14.74 284,330,000 899,184,000 21.45 2022-03-02
1029 2022-03-03 41,802,000 222,000 14.70 284,330,000 898,743,000 21.50 2022-03-01
1030 2022-03-02 41,580,000 394,000 14.62 284,330,000 871,101,000 20.95 2022-02-28
1031 2022-03-01 41,186,000 46,000 14.49 284,330,000 827,838,600 20.10 2022-02-25
1032 2022-02-28 41,140,000 222,000 14.47 284,330,000 789,065,200 19.18 2022-02-24
1033 2022-02-25 40,918,000 -4,000 14.39 284,330,000 834,727,200 20.40 2022-02-23
1034 2022-02-24 40,922,000 -70,000 14.39 284,330,000 779,973,320 19.06 2022-02-22
1035 2022-02-23 40,992,000 -62,000 14.42 284,330,000 791,145,600 19.30 2022-02-21
1036 2022-02-22 41,054,000 -78,000 14.44 284,330,000 825,185,400 20.10 2022-02-18
1037 2022-02-21 41,132,000 4,000 14.47 284,330,000 843,206,000 20.50 2022-02-17
1038 2022-02-18 41,128,000 -180,000 14.46 284,330,000 845,180,400 20.55 2022-02-16
1039 2022-02-17 41,308,000 8,000 14.53 284,330,000 859,206,400 20.80 2022-02-15
1040 2022-02-16 41,300,000 42,000 14.53 284,330,000 813,610,000 19.70 2022-02-14
1041 2022-02-15 41,258,000 -90,000 14.51 284,330,000 827,222,900 20.05 2022-02-11
1042 2022-02-14 41,348,000 6,000 14.54 284,330,000 851,768,800 20.60 2022-02-10
1043 2022-02-11 41,342,000 -170,000 14.54 284,330,000 839,242,600 20.30 2022-02-09
1044 2022-02-10 41,512,000 -30,000 14.60 284,330,000 836,466,800 20.15 2022-02-08
1045 2022-02-09 41,542,000 -188,000 14.61 284,330,000 845,379,700 20.35 2022-02-07
1046 2022-01-27 41,730,000 -92,000 14.68 284,330,000 918,060,000 22.00 2022-01-25
1047 2022-01-26 41,822,000 -16,000 14.71 284,330,000 920,084,000 22.00 2022-01-24
1048 2022-01-25 41,838,000 -156,000 14.71 284,330,000 924,619,800 22.10 2022-01-21
1049 2022-01-24 41,994,000 10,000 14.77 284,330,000 951,164,100 22.65 2022-01-20
1050 2022-01-20 41,984,000 26,000 14.77 284,330,000 992,921,600 23.65 2022-01-18
1051 2022-01-19 41,958,000 20,000 14.76 284,330,000 973,425,600 23.20 2022-01-17
1052 2022-01-18 41,938,000 90,000 14.75 284,330,000 975,058,500 23.25 2022-01-14
1053 2022-01-17 41,848,000 -14,000 14.72 284,330,000 977,150,800 23.35 2022-01-13
1054 2022-01-14 41,862,000 518,000 14.72 284,330,000 962,826,000 23.00 2022-01-12
1055 2022-01-13 41,344,000 78,000 14.54 284,330,000 915,769,600 22.15 2022-01-11
1056 2022-01-12 41,266,000 138,000 14.51 284,330,000 934,674,900 22.65 2022-01-10
1057 2022-01-11 41,128,000 -508,000 14.46 284,330,000 933,605,600 22.70 2022-01-07
1058 2022-01-10 41,636,000 472,000 14.64 284,330,000 1,003,427,600 24.10 2022-01-06
1059 2022-01-07 41,164,000 896,000 14.48 284,330,000 967,354,000 23.50 2022-01-05
1060 2022-01-06 40,268,000 528,000 14.16 284,330,000 1,000,659,800 24.85 2022-01-04
1061 2021-12-30 39,740,000 -54,000 13.98 284,330,000 1,011,383,000 25.45 2021-12-28
1062 2021-12-29 39,794,000 86,000 14.00 284,330,000 1,054,541,000 26.50 2021-12-23
1063 2021-12-28 39,708,000 262,000 13.97 284,330,000 1,046,305,800 26.35 2021-12-22
1064 2021-12-23 39,446,000 486,000 13.87 284,330,000 976,288,500 24.75 2021-12-21
1065 2021-12-22 38,960,000 334,000 13.70 284,330,000 923,352,000 23.70 2021-12-20
1066 2021-12-21 38,626,000 506,000 13.58 284,330,000 932,817,900 24.15 2021-12-17
1067 2021-12-20 38,120,000 220,000 13.41 284,330,000 981,590,000 25.75 2021-12-16
1068 2021-12-17 37,900,000 -544,000 13.33 284,330,000 974,030,000 25.70 2021-12-15
1069 2021-12-16 38,444,000 624,000 13.52 284,330,000 1,055,287,800 27.45 2021-12-14
1070 2021-12-15 37,820,000 252,000 13.30 284,330,000 1,036,268,000 27.40 2021-12-13
1071 2021-12-14 37,568,000 -232,000 13.21 284,330,000 1,003,065,600 26.70 2021-12-10
1072 2021-12-13 37,800,000 544,000 13.29 284,330,000 1,039,500,000 27.50 2021-12-09
1073 2021-12-10 37,256,000 226,000 13.10 284,330,000 1,011,500,400 27.15 2021-12-08
1074 2021-12-09 37,030,000 252,000 13.02 284,330,000 990,552,500 26.75 2021-12-07
1075 2021-12-08 36,778,000 1,498,000 12.93 284,330,000 996,683,800 27.10 2021-12-06
1076 2021-12-07 35,280,000 262,000 12.41 284,330,000 973,728,000 27.60 2021-12-03
1077 2021-12-06 35,018,000 630,000 12.32 284,330,000 945,486,000 27.00 2021-12-02
1078 2021-12-03 34,388,000 -82,000 12.09 284,330,000 952,547,600 27.70 2021-12-01
1079 2021-12-02 34,470,000 374,000 12.12 284,330,000 972,054,000 28.20 2021-11-30
1080 2021-12-01 34,096,000 1,098,000 11.99 284,330,000 964,916,800 28.30 2021-11-29
1081 2021-11-30 32,998,000 -48,000 11.61 284,330,000 910,744,800 27.60 2021-11-26
1082 2021-11-29 33,046,000 -136,000 11.62 284,330,000 930,244,900 28.15 2021-11-25
1083 2021-11-26 33,182,000 58,000 11.67 284,330,000 927,436,900 27.95 2021-11-24
1084 2021-11-25 33,124,000 -356,000 11.65 284,330,000 919,191,000 27.75 2021-11-23
1085 2021-11-24 33,480,000 1,540,000 11.78 284,330,000 967,572,000 28.90 2021-11-22
1086 2021-11-23 31,940,000 -158,000 11.23 284,330,000 881,544,000 27.60 2021-11-19
1087 2021-11-22 32,098,000 -52,000 11.29 284,330,000 898,744,000 28.00 2021-11-18
1088 2021-11-19 32,150,000 604,000 11.31 284,330,000 909,845,000 28.30 2021-11-17
1089 2021-11-18 31,546,000 1,482,000 11.09 284,330,000 835,969,000 26.50 2021-11-16
1090 2021-11-17 30,064,000 2,994,000 10.57 284,330,000 796,696,000 26.50 2021-11-15
1091 2021-11-16 27,070,000 1,980,000 9.52 284,330,000 682,164,000 25.20 2021-11-12
1092 2021-11-15 25,090,000 1,334,000 8.82 284,330,000 610,941,500 24.35 2021-11-11
1093 2021-11-12 23,756,000 -1,042,000 8.36 284,330,000 548,763,600 23.10 2021-11-10
1094 2021-11-11 24,798,000 302,000 8.72 284,330,000 607,551,000 24.50 2021-11-09
1095 2021-11-10 24,496,000 148,000 8.62 284,330,000 514,416,000 21.00 2021-11-08
1096 2021-11-09 24,348,000 374,000 8.56 284,330,000 523,482,000 21.50 2021-11-05
1097 2021-11-08 23,974,000 1,010,000 8.43 284,330,000 520,235,800 21.70 2021-11-04
1098 2021-11-05 22,964,000 106,000 8.08 284,330,000 457,902,160 19.94 2021-11-03
1099 2021-11-04 22,858,000 -240,000 8.04 284,330,000 457,160,000 20.00 2021-11-02
1100 2021-11-03 23,098,000 268,000 8.12 284,330,000 489,677,600 21.20 2021-11-01
1101 2021-11-02 22,830,000 972,000 8.03 284,330,000 486,279,000 21.30 2021-10-29
1102 2021-11-01 21,858,000 492,000 7.69 284,330,000 436,722,840 19.98 2021-10-28
1103 2021-10-29 21,366,000 610,000 7.51 284,330,000 467,915,400 21.90 2021-10-27
1104 2021-10-28 20,756,000 70,000 7.30 284,330,000 484,652,600 23.35 2021-10-26
1105 2021-10-27 20,686,000 -82,000 7.28 284,330,000 439,577,500 21.25 2021-10-25
1106 2021-10-26 20,768,000 -194,000 7.30 284,330,000 427,820,800 20.60 2021-10-22
1107 2021-10-25 20,962,000 466,000 7.37 284,330,000 434,961,500 20.75 2021-10-21
1108 2021-10-22 20,496,000 46,000 7.21 284,330,000 428,366,400 20.90 2021-10-20
1109 2021-10-21 20,450,000 -2,000 7.19 284,330,000 427,405,000 20.90 2021-10-19
1110 2021-10-20 20,452,000 284,000 7.19 284,330,000 420,288,600 20.55 2021-10-18
1111 2021-10-19 20,168,000 -190,000 7.09 284,330,000 414,452,400 20.55 2021-10-15
1112 2021-10-18 20,358,000 -40,000 7.16 284,330,000 381,101,760 18.72 2021-10-12
1113 2021-10-15 20,398,000 -46,000 7.17 284,330,000 397,761,000 19.50 2021-10-11
1114 2021-10-12 20,444,000 -1,114,000 7.19 284,330,000 402,337,920 19.68 2021-10-08
1115 2021-09-30 21,558,000 -230,000 7.58 284,330,000 444,094,800 20.60 2021-09-28
1116 2021-09-29 21,788,000 -360,000 7.66 284,330,000 437,938,800 20.10 2021-09-27
1117 2021-09-28 22,148,000 270,000 7.79 284,330,000 445,174,800 20.10 2021-09-24
1118 2021-09-27 21,878,000 118,000 7.69 284,330,000 471,470,900 21.55 2021-09-23
1119 2021-09-17 21,760,000 -518,000 7.65 284,330,000 461,312,000 21.20 2021-09-15
1120 2021-09-16 22,278,000 -956,000 7.84 284,330,000 495,685,500 22.25 2021-09-14
1121 2021-09-15 23,234,000 148,000 8.17 284,330,000 532,058,600 22.90 2021-09-13
1122 2021-09-14 23,086,000 -168,000 8.12 284,330,000 564,452,700 24.45 2021-09-10
1123 2021-09-13 23,254,000 770,000 8.18 284,330,000 547,631,700 23.55 2021-09-09
1124 2021-09-10 22,484,000 320,000 7.91 284,330,000 547,485,400 24.35 2021-09-08
1125 2021-09-09 22,164,000 -256,000 7.80 284,330,000 549,667,200 24.80 2021-09-07
1126 2021-09-08 22,420,000 -102,000 7.89 284,330,000 569,468,000 25.40 2021-09-06
1127 2021-09-07 22,522,000 22,000 7.92 284,330,000 551,789,000 24.50 2021-09-03
1128 2021-09-06 22,500,000 58,000 7.91 284,330,000 533,250,000 23.70 2021-09-02
1129 2021-09-03 22,442,000 1,768,000 7.89 284,330,000 561,050,000 25.00 2021-09-01
1130 2021-09-02 20,674,000 1,038,000 7.27 284,330,000 498,243,400 24.10 2021-08-31
1131 2021-09-01 19,636,000 1,070,000 6.91 284,330,000 500,718,000 25.50 2021-08-30
1132 2021-08-31 18,566,000 1,018,000 6.53 284,330,000 482,716,000 26.00 2021-08-27
1133 2021-08-30 17,548,000 1,314,000 6.17 284,330,000 473,796,000 27.00 2021-08-26
1134 2021-08-27 16,234,000 1,396,000 5.71 284,330,000 484,584,900 29.85 2021-08-25
1135 2021-08-26 14,838,000 3,234,000 5.22 284,330,000 431,043,900 29.05 2021-08-24
1136 2021-08-25 11,604,000 3,310,000 4.08 284,330,000 312,147,600 26.90 2021-08-23
1137 2021-08-24 8,294,000 2,084,000 2.92 284,330,000 206,520,600 24.90 2021-08-20
1138 2021-08-23 6,210,000 2,944,000 2.18 284,330,000 155,250,000 25.00 2021-08-19
1139 2021-08-20 3,266,000 3,266,000 1.15 284,330,000 78,710,600 24.10 2021-08-18

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top