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

中國大唐集團新能源股份有限公司: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01798  2010-12-17    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: A00003

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-03-17 2.050 2026-03-13
2 2026-03-16 2.110 2026-03-12
3 2026-03-13 760,100,000 -22,256,000 30.39 2,501,071,100 1,482,195,000 1.950 2026-03-11
4 2026-03-12 782,356,000 -2,440,000 31.28 2,501,071,100 1,494,299,960 1.910 2026-03-10
5 2026-03-11 784,796,000 -7,471,000 31.38 2,501,071,100 1,514,656,280 1.930 2026-03-09
6 2026-03-10 792,267,000 2,131,000 31.68 2,501,071,100 1,552,843,320 1.960 2026-03-06
7 2026-03-09 790,136,000 310,000 31.59 2,501,071,100 1,493,357,040 1.890 2026-03-05
8 2026-03-06 789,826,000 2,658,000 31.58 2,501,071,100 1,484,872,880 1.880 2026-03-04
9 2026-03-05 787,168,000 332,000 31.47 2,501,071,100 1,495,619,200 1.900 2026-03-03
10 2026-03-04 786,836,000 1,823,000 31.46 2,501,071,100 1,526,461,840 1.940 2026-03-02
11 2026-03-03 785,013,000 734,000 31.39 2,501,071,100 1,499,374,830 1.910 2026-02-27
12 2026-03-02 784,279,000 3,966,000 31.36 2,501,071,100 1,482,287,310 1.890 2026-02-26
13 2026-02-27 780,313,000 4,111,000 31.20 2,501,071,100 1,474,791,570 1.890 2026-02-25
14 2026-02-26 776,202,000 11,258,000 31.03 2,501,071,100 1,529,117,940 1.970 2026-02-24
15 2026-02-24 764,944,000 761,000 30.58 2,501,071,100 1,545,186,880 2.020 2026-02-20
16 2026-02-13 764,183,000 -783,000 30.55 2,501,071,100 1,551,291,490 2.030 2026-02-11
17 2026-02-12 764,966,000 -330,000 30.59 2,501,071,100 1,537,581,660 2.010 2026-02-10
18 2026-02-11 765,296,000 -13,000 30.60 2,501,071,100 1,545,897,920 2.020 2026-02-09
19 2026-02-10 765,309,000 1,574,000 30.60 2,501,071,100 1,538,271,090 2.010 2026-02-06
20 2026-02-09 763,735,000 1,627,000 30.54 2,501,071,100 1,542,744,700 2.020 2026-02-05
21 2026-02-06 762,108,000 -264,000 30.47 2,501,071,100 1,531,837,080 2.010 2026-02-04
22 2026-02-05 762,372,000 1,199,000 30.48 2,501,071,100 1,532,367,720 2.010 2026-02-03
23 2026-02-04 761,173,000 5,624,000 30.43 2,501,071,100 1,545,181,190 2.030 2026-02-02
24 2026-02-03 755,549,000 888,000 30.21 2,501,071,100 1,579,097,410 2.090 2026-01-30
25 2026-02-02 754,661,000 -1,000 30.17 2,501,071,100 1,599,881,320 2.120 2026-01-29
26 2026-01-30 754,662,000 -4,641,000 30.17 2,501,071,100 1,577,243,580 2.090 2026-01-28
27 2026-01-29 759,303,000 -1,042,000 30.36 2,501,071,100 1,579,350,240 2.080 2026-01-27
28 2026-01-28 760,345,000 -12,000 30.40 2,501,071,100 1,573,914,150 2.070 2026-01-26
29 2026-01-27 760,357,000 -1,741,000 30.40 2,501,071,100 1,581,542,560 2.080 2026-01-23
30 2026-01-26 762,098,000 -539,000 30.47 2,501,071,100 1,577,542,860 2.070 2026-01-22
31 2026-01-23 762,637,000 -25,000 30.49 2,501,071,100 1,571,032,220 2.060 2026-01-21
32 2026-01-22 762,662,000 1,325,000 30.49 2,501,071,100 1,555,830,480 2.040 2026-01-20
33 2026-01-21 761,337,000 618,000 30.44 2,501,071,100 1,545,514,110 2.030 2026-01-19
34 2026-01-20 760,719,000 1,662,000 30.42 2,501,071,100 1,536,652,380 2.020 2026-01-16
35 2026-01-19 759,057,000 76,000 30.35 2,501,071,100 1,563,657,420 2.060 2026-01-15
36 2026-01-16 758,981,000 -376,000 30.35 2,501,071,100 1,571,090,670 2.070 2026-01-14
37 2026-01-15 759,357,000 -2,678,000 30.36 2,501,071,100 1,564,275,420 2.060 2026-01-13
38 2026-01-14 762,035,000 7,000 30.47 2,501,071,100 1,562,171,750 2.050 2026-01-12
39 2026-01-13 762,028,000 2,034,000 30.47 2,501,071,100 1,562,157,400 2.050 2026-01-09
40 2026-01-12 759,994,000 903,000 30.39 2,501,071,100 1,557,987,700 2.050 2026-01-08
41 2026-01-09 759,091,000 2,734,000 30.35 2,501,071,100 1,556,136,550 2.050 2026-01-07
42 2026-01-08 756,357,000 -1,117,000 30.24 2,501,071,100 1,558,095,420 2.060 2026-01-06
43 2026-01-07 757,474,000 -206,000 30.29 2,501,071,100 1,545,246,960 2.040 2026-01-05
44 2026-01-05 757,680,000 -7,104,000 30.29 2,501,071,100 1,545,667,200 2.040 2025-12-30
45 2026-01-02 764,784,000 -5,558,000 30.58 2,501,071,100 1,583,102,880 2.070 2025-12-29
46 2025-12-30 770,342,000 4,738,000 30.80 2,501,071,100 1,625,421,620 2.110 2025-12-23
47 2025-12-29 765,604,000 9,063,000 30.61 2,501,071,100 1,607,768,400 2.100 2025-12-22
48 2025-12-23 756,541,000 7,742,000 30.25 2,501,071,100 1,611,432,330 2.130 2025-12-19
49 2025-12-22 748,799,000 6,058,000 29.94 2,501,071,100 1,602,429,860 2.140 2025-12-18
50 2025-12-19 742,741,000 10,551,000 29.70 2,501,071,100 1,559,756,100 2.100 2025-12-17
51 2025-12-18 732,190,000 6,437,000 29.28 2,501,071,100 1,574,208,500 2.150 2025-12-16
52 2025-12-17 725,753,000 6,500,000 29.02 2,501,071,100 1,589,399,070 2.190 2025-12-15
53 2025-12-16 719,253,000 5,515,000 28.76 2,501,071,100 1,575,164,070 2.190 2025-12-12
54 2025-12-15 713,738,000 4,870,000 28.54 2,501,071,100 1,548,811,460 2.170 2025-12-11
55 2025-12-12 708,868,000 5,292,000 28.34 2,501,071,100 1,524,066,200 2.150 2025-12-10
56 2025-12-11 703,576,000 5,300,000 28.13 2,501,071,100 1,498,616,880 2.130 2025-12-09
57 2025-12-10 698,276,000 323,000 27.92 2,501,071,100 1,522,241,680 2.180 2025-12-08
58 2025-12-09 697,953,000 -2,252,000 27.91 2,501,071,100 1,528,517,070 2.190 2025-12-05
59 2025-12-08 700,205,000 30,000 28.00 2,501,071,100 1,540,451,000 2.200 2025-12-04
60 2025-12-05 700,175,000 -1,138,000 28.00 2,501,071,100 1,547,386,750 2.210 2025-12-03
61 2025-12-04 701,313,000 2,239,000 28.04 2,501,071,100 1,577,954,250 2.250 2025-12-02
62 2025-12-03 699,074,000 -435,000 27.95 2,501,071,100 1,593,888,720 2.280 2025-12-01
63 2025-12-02 699,509,000 265,000 27.97 2,501,071,100 1,587,885,430 2.270 2025-11-28
64 2025-12-01 699,244,000 124,000 27.96 2,501,071,100 1,587,283,880 2.270 2025-11-27
65 2025-11-28 699,120,000 -1,478,000 27.95 2,501,071,100 1,573,020,000 2.250 2025-11-26
66 2025-11-27 700,598,000 -2,549,000 28.01 2,501,071,100 1,590,357,460 2.270 2025-11-25
67 2025-11-26 703,147,000 -3,301,000 28.11 2,501,071,100 1,582,080,750 2.250 2025-11-24
68 2025-11-25 706,448,000 2,268,000 28.25 2,501,071,100 1,603,636,960 2.270 2025-11-21
69 2025-11-24 704,180,000 140,000 28.16 2,501,071,100 1,647,781,200 2.340 2025-11-20
70 2025-11-21 704,040,000 -2,150,000 28.15 2,501,071,100 1,668,574,800 2.370 2025-11-19
71 2025-11-20 706,190,000 36,000 28.24 2,501,071,100 1,666,608,400 2.360 2025-11-18
72 2025-11-19 706,154,000 1,410,000 28.23 2,501,071,100 1,708,892,680 2.420 2025-11-17
73 2025-11-18 704,744,000 5,952,000 28.18 2,501,071,100 1,740,717,680 2.470 2025-11-14
74 2025-11-17 698,792,000 2,785,000 27.94 2,501,071,100 1,726,016,240 2.470 2025-11-13
75 2025-11-14 696,007,000 2,699,000 27.83 2,501,071,100 1,746,977,570 2.510 2025-11-12
76 2025-11-13 693,308,000 421,000 27.72 2,501,071,100 1,726,336,920 2.490 2025-11-11
77 2025-11-12 692,887,000 1,435,000 27.70 2,501,071,100 1,739,146,370 2.510 2025-11-10
78 2025-11-11 691,452,000 3,061,000 27.65 2,501,071,100 1,770,117,120 2.560 2025-11-07
79 2025-11-10 688,391,000 -2,826,000 27.52 2,501,071,100 1,727,861,410 2.510 2025-11-06
80 2025-11-07 691,217,000 -1,202,000 27.64 2,501,071,100 1,707,305,990 2.470 2025-11-05
81 2025-11-06 692,419,000 989,000 27.68 2,501,071,100 1,696,426,550 2.450 2025-11-04
82 2025-11-05 691,430,000 -881,000 27.65 2,501,071,100 1,666,346,300 2.410 2025-11-03
83 2025-11-04 692,311,000 5,141,000 27.68 2,501,071,100 1,647,700,180 2.380 2025-10-31
84 2025-11-03 687,170,000 -7,787,000 27.48 2,501,071,100 1,745,411,800 2.540 2025-10-30
85 2025-10-31 694,957,000 1,566,000 27.79 2,501,071,100 1,730,442,930 2.490 2025-10-28
86 2025-10-30 693,391,000 2,128,000 27.72 2,501,071,100 1,712,675,770 2.470 2025-10-27
87 2025-10-28 691,263,000 -43,000 27.64 2,501,071,100 1,679,769,090 2.430 2025-10-24
88 2025-10-27 691,306,000 -5,927,000 27.64 2,501,071,100 1,714,438,880 2.480 2025-10-23
89 2025-10-24 697,233,000 -3,634,000 27.88 2,501,071,100 1,722,165,510 2.470 2025-10-22
90 2025-10-23 700,867,000 -10,469,000 28.02 2,501,071,100 1,738,150,160 2.480 2025-10-21
91 2025-10-22 711,336,000 -18,942,000 28.44 2,501,071,100 1,813,906,800 2.550 2025-10-20
92 2025-10-21 730,278,000 -4,160,000 29.20 2,501,071,100 1,906,025,580 2.610 2025-10-17
93 2025-10-20 734,438,000 -3,162,000 29.36 2,501,071,100 1,960,949,460 2.670 2025-10-16
94 2025-10-17 737,600,000 844,000 29.49 2,501,071,100 1,998,896,000 2.710 2025-10-15
95 2025-10-16 736,756,000 6,513,000 29.46 2,501,071,100 1,967,138,520 2.670 2025-10-14
96 2025-10-15 730,243,000 4,949,000 29.20 2,501,071,100 1,986,260,960 2.720 2025-10-13
97 2025-10-14 725,294,000 2,547,000 29.00 2,501,071,100 1,914,776,160 2.640 2025-10-10
98 2025-10-13 722,747,000 3,955,000 28.90 2,501,071,100 1,965,871,840 2.720 2025-10-09
99 2025-10-03 718,792,000 7,546,000 28.74 2,501,071,100 1,962,302,160 2.730 2025-09-30
100 2025-10-02 711,246,000 7,287,000 28.44 2,501,071,100 1,920,364,200 2.700 2025-09-29
101 2025-09-30 703,959,000 11,679,000 28.15 2,501,071,100 1,886,610,120 2.680 2025-09-26
102 2025-09-29 692,280,000 14,447,000 27.68 2,501,071,100 1,813,773,600 2.620 2025-09-25
103 2025-09-26 677,833,000 -1,440,000 27.10 2,501,071,100 1,742,030,810 2.570 2025-09-24
104 2025-09-25 679,273,000 8,269,000 27.16 2,501,071,100 1,691,389,770 2.490 2025-09-23
105 2025-09-24 671,004,000 8,172,000 26.83 2,501,071,100 1,684,220,040 2.510 2025-09-22
106 2025-09-23 662,832,000 7,669,000 26.50 2,501,071,100 1,696,849,920 2.560 2025-09-19
107 2025-09-22 655,163,000 6,127,000 26.20 2,501,071,100 1,736,181,950 2.650 2025-09-18
108 2025-09-19 649,036,000 16,731,000 25.95 2,501,071,100 1,642,061,080 2.530 2025-09-17
109 2025-09-18 632,305,000 2,811,000 25.28 2,501,071,100 1,561,793,350 2.470 2025-09-16
110 2025-09-17 629,494,000 4,944,000 25.17 2,501,071,100 1,561,145,120 2.480 2025-09-15
111 2025-09-16 624,550,000 4,778,000 24.97 2,501,071,100 1,623,830,000 2.600 2025-09-12
112 2025-09-15 619,772,000 -3,751,000 24.78 2,501,071,100 1,642,395,800 2.650 2025-09-11
113 2025-09-12 623,523,000 -3,647,000 24.93 2,501,071,100 1,646,100,720 2.640 2025-09-10
114 2025-09-11 627,170,000 186,000 25.08 2,501,071,100 1,643,185,400 2.620 2025-09-09
115 2025-09-10 626,984,000 13,639,000 25.07 2,501,071,100 1,630,158,400 2.600 2025-09-08
116 2025-09-09 613,345,000 -4,108,000 24.52 2,501,071,100 1,551,762,850 2.530 2025-09-05
117 2025-09-08 617,453,000 7,302,000 24.69 2,501,071,100 1,488,061,730 2.410 2025-09-04
118 2025-09-05 610,151,000 4,793,000 24.40 2,501,071,100 1,464,362,400 2.400 2025-09-03
119 2025-09-04 605,358,000 277,000 24.20 2,501,071,100 1,434,698,460 2.370 2025-09-02
120 2025-09-03 605,081,000 -151,000 24.19 2,501,071,100 1,434,041,970 2.370 2025-09-01
121 2025-09-02 605,232,000 -4,069,000 24.20 2,501,071,100 1,446,504,480 2.390 2025-08-29
122 2025-09-01 609,301,000 -867,000 24.36 2,501,071,100 1,444,043,370 2.370 2025-08-28
123 2025-08-29 610,168,000 -271,000 24.40 2,501,071,100 1,415,589,760 2.320 2025-08-27
124 2025-08-28 610,439,000 -1,257,000 24.41 2,501,071,100 1,446,740,430 2.370 2025-08-26
125 2025-08-27 611,696,000 -2,204,000 24.46 2,501,071,100 1,443,602,560 2.360 2025-08-25
126 2025-08-26 613,900,000 -131,000 24.55 2,501,071,100 1,436,526,000 2.340 2025-08-22
127 2025-08-25 614,031,000 -791,000 24.55 2,501,071,100 1,449,113,160 2.360 2025-08-21
128 2025-08-22 614,822,000 -1,349,000 24.58 2,501,071,100 1,463,276,360 2.380 2025-08-20
129 2025-08-21 616,171,000 249,000 24.64 2,501,071,100 1,484,972,110 2.410 2025-08-19
130 2025-08-20 615,922,000 -1,003,000 24.63 2,501,071,100 1,478,212,800 2.400 2025-08-18
131 2025-08-19 616,925,000 346,000 24.67 2,501,071,100 1,455,943,000 2.360 2025-08-15
132 2025-08-18 616,579,000 3,383,000 24.65 2,501,071,100 1,455,126,440 2.360 2025-08-14
133 2025-08-15 613,196,000 -1,757,000 24.52 2,501,071,100 1,434,878,640 2.340 2025-08-13
134 2025-08-14 614,953,000 24,000 24.59 2,501,071,100 1,432,840,490 2.330 2025-08-12
135 2025-08-13 614,929,000 -18,000 24.59 2,501,071,100 1,426,635,280 2.320 2025-08-11
136 2025-08-12 614,947,000 -165,000 24.59 2,501,071,100 1,426,677,040 2.320 2025-08-08
137 2025-08-11 615,112,000 -158,000 24.59 2,501,071,100 1,414,757,600 2.300 2025-08-07
138 2025-08-08 615,270,000 302,000 24.60 2,501,071,100 1,402,815,600 2.280 2025-08-06
139 2025-08-07 614,968,000 683,000 24.59 2,501,071,100 1,408,276,720 2.290 2025-08-05
140 2025-08-06 614,285,000 -3,026,000 24.56 2,501,071,100 1,394,426,950 2.270 2025-08-04
141 2025-08-05 617,311,000 -652,000 24.68 2,501,071,100 1,395,122,860 2.260 2025-08-01
142 2025-08-04 617,963,000 2,909,000 24.71 2,501,071,100 1,421,314,900 2.300 2025-07-31
143 2025-08-01 615,054,000 -3,093,000 24.59 2,501,071,100 1,445,376,900 2.350 2025-07-30
144 2025-07-31 618,147,000 -1,128,000 24.72 2,501,071,100 1,446,463,980 2.340 2025-07-29
145 2025-07-30 619,275,000 1,994,000 24.76 2,501,071,100 1,442,910,750 2.330 2025-07-28
146 2025-07-29 617,281,000 1,568,000 24.68 2,501,071,100 1,456,783,160 2.360 2025-07-25
147 2025-07-28 615,713,000 2,469,000 24.62 2,501,071,100 1,490,025,460 2.420 2025-07-24
148 2025-07-25 613,244,000 4,357,000 24.52 2,501,071,100 1,471,785,600 2.400 2025-07-23
149 2025-07-24 608,887,000 -107,000 24.35 2,501,071,100 1,479,595,410 2.430 2025-07-22
150 2025-07-23 608,994,000 -1,023,000 24.35 2,501,071,100 1,461,585,600 2.400 2025-07-21
151 2025-07-22 610,017,000 3,074,000 24.39 2,501,071,100 1,421,339,610 2.330 2025-07-18
152 2025-07-21 606,943,000 -56,000 24.27 2,501,071,100 1,426,316,050 2.350 2025-07-17
153 2025-07-18 606,999,000 2,393,000 24.27 2,501,071,100 1,414,307,670 2.330 2025-07-16
154 2025-07-17 604,606,000 -1,836,000 24.17 2,501,071,100 1,426,870,160 2.360 2025-07-15
155 2025-07-16 606,442,000 -16,843,000 24.25 2,501,071,100 1,443,331,960 2.380 2025-07-14
156 2025-07-15 623,285,000 455,000 24.92 2,501,071,100 1,508,349,700 2.420 2025-07-11
157 2025-07-14 622,830,000 -438,000 24.90 2,501,071,100 1,525,933,500 2.450 2025-07-10
158 2025-07-11 623,268,000 -159,000 24.92 2,501,071,100 1,508,308,560 2.420 2025-07-09
159 2025-07-10 623,427,000 1,055,000 24.93 2,501,071,100 1,521,161,880 2.440 2025-07-08
160 2025-07-09 622,372,000 -758,000 24.88 2,501,071,100 1,549,706,280 2.490 2025-07-07
161 2025-07-08 623,130,000 -510,000 24.91 2,501,071,100 1,557,825,000 2.500 2025-07-04
162 2025-07-07 623,640,000 -1,278,000 24.93 2,501,071,100 1,546,627,200 2.480 2025-07-03
163 2025-07-04 624,918,000 1,614,000 24.99 2,501,071,100 1,518,550,740 2.430 2025-07-02
164 2025-07-03 623,304,000 8,475,000 24.92 2,501,071,100 1,520,861,760 2.440 2025-06-30
165 2025-07-02 614,829,000 7,444,000 24.58 2,501,071,100 1,463,293,020 2.380 2025-06-27
166 2025-06-30 607,385,000 3,726,000 24.28 2,501,071,100 1,445,576,300 2.380 2025-06-26
167 2025-06-27 603,659,000 2,227,000 24.14 2,501,071,100 1,436,708,420 2.380 2025-06-25
168 2025-06-26 601,432,000 3,679,000 24.05 2,501,071,100 1,431,408,160 2.380 2025-06-24
169 2025-06-25 597,753,000 -129,000 23.90 2,501,071,100 1,428,629,670 2.390 2025-06-23
170 2025-06-24 597,882,000 -699,000 23.91 2,501,071,100 1,422,959,160 2.380 2025-06-20
171 2025-06-23 598,581,000 2,543,000 23.93 2,501,071,100 1,394,693,730 2.330 2025-06-19
172 2025-06-20 596,038,000 3,432,000 23.83 2,501,071,100 1,412,610,060 2.370 2025-06-18
173 2025-06-19 592,606,000 8,041,000 23.69 2,501,071,100 1,451,884,700 2.450 2025-06-17
174 2025-06-18 584,565,000 4,627,000 23.37 2,501,071,100 1,432,184,250 2.450 2025-06-16
175 2025-06-17 579,938,000 9,467,000 23.19 2,501,071,100 1,420,848,100 2.450 2025-06-13
176 2025-06-16 570,471,000 1,883,000 22.81 2,501,071,100 1,329,197,430 2.330 2025-06-12
177 2025-06-13 568,588,000 -333,000 22.73 2,501,071,100 1,330,495,920 2.340 2025-06-11
178 2025-06-12 568,921,000 1,395,000 22.75 2,501,071,100 1,342,653,560 2.360 2025-06-10
179 2025-06-11 567,526,000 1,851,000 22.69 2,501,071,100 1,328,010,840 2.340 2025-06-09
180 2025-06-10 565,675,000 1,000,000 22.62 2,501,071,100 1,329,336,250 2.350 2025-06-06
181 2025-06-09 564,675,000 1,243,000 22.58 2,501,071,100 1,287,459,000 2.280 2025-06-05
182 2025-06-06 563,432,000 -87,000 22.53 2,501,071,100 1,262,087,680 2.240 2025-06-04
183 2025-06-05 563,519,000 1,542,000 22.53 2,501,071,100 1,251,012,180 2.220 2025-06-03
184 2025-06-03 561,977,000 136,000 22.47 2,501,071,100 1,270,068,020 2.260 2025-05-30
185 2025-06-02 561,841,000 -2,908,000 22.46 2,501,071,100 1,280,997,480 2.280 2025-05-29
186 2025-05-30 564,749,000 197,000 22.58 2,501,071,100 1,276,332,740 2.260 2025-05-28
187 2025-05-29 564,552,000 -24,000 22.57 2,501,071,100 1,287,178,560 2.280 2025-05-27
188 2025-05-28 564,576,000 944,000 22.57 2,501,071,100 1,304,170,560 2.310 2025-05-26
189 2025-05-27 563,632,000 1,236,000 22.54 2,501,071,100 1,279,444,640 2.270 2025-05-23
190 2025-05-26 562,396,000 1,613,000 22.49 2,501,071,100 1,282,262,880 2.280 2025-05-22
191 2025-05-23 560,783,000 2,051,000 22.42 2,501,071,100 1,284,193,070 2.290 2025-05-21
192 2025-05-22 558,732,000 2,529,000 22.34 2,501,071,100 1,273,908,960 2.280 2025-05-20
193 2025-05-21 556,203,000 -744,000 22.24 2,501,071,100 1,262,580,810 2.270 2025-05-19
194 2025-05-20 556,947,000 2,827,000 22.27 2,501,071,100 1,236,422,340 2.220 2025-05-16
195 2025-05-19 554,120,000 -1,647,000 22.16 2,501,071,100 1,224,605,200 2.210 2025-05-15
196 2025-05-16 555,767,000 4,810,000 22.22 2,501,071,100 1,222,687,400 2.200 2025-05-14
197 2025-05-15 550,957,000 -2,200,000 22.03 2,501,071,100 1,195,576,690 2.170 2025-05-13
198 2025-05-14 553,157,000 317,000 22.12 2,501,071,100 1,205,882,260 2.180 2025-05-12
199 2025-05-13 552,840,000 1,004,000 22.10 2,501,071,100 1,205,191,200 2.180 2025-05-09
200 2025-05-12 551,836,000 169,000 22.06 2,501,071,100 1,186,447,400 2.150 2025-05-08
201 2025-05-09 551,667,000 -557,000 22.06 2,501,071,100 1,186,084,050 2.150 2025-05-07
202 2025-05-08 552,224,000 -689,000 22.08 2,501,071,100 1,187,281,600 2.150 2025-05-06
203 2025-05-06 552,913,000 -98,000 22.11 2,501,071,100 1,199,821,210 2.170 2025-04-30
204 2025-05-02 553,011,000 1,464,000 22.11 2,501,071,100 1,216,624,200 2.200 2025-04-29
205 2025-04-30 551,547,000 177,000 22.05 2,501,071,100 1,240,980,750 2.250 2025-04-28
206 2025-04-29 551,370,000 2,608,000 22.05 2,501,071,100 1,240,582,500 2.250 2025-04-25
207 2025-04-28 548,762,000 1,320,000 21.94 2,501,071,100 1,223,739,260 2.230 2025-04-24
208 2025-04-25 547,442,000 1,812,000 21.89 2,501,071,100 1,204,372,400 2.200 2025-04-23
209 2025-04-24 545,630,000 2,086,000 21.82 2,501,071,100 1,194,929,700 2.190 2025-04-22
210 2025-04-23 543,544,000 -206,000 21.73 2,501,071,100 1,168,619,600 2.150 2025-04-17
211 2025-04-22 543,750,000 669,000 21.74 2,501,071,100 1,169,062,500 2.150 2025-04-16
212 2025-04-17 543,081,000 1,174,000 21.71 2,501,071,100 1,173,054,960 2.160 2025-04-15
213 2025-04-16 541,907,000 -446,000 21.67 2,501,071,100 1,170,519,120 2.160 2025-04-14
214 2025-04-15 542,353,000 -297,000 21.68 2,501,071,100 1,144,364,830 2.110 2025-04-11
215 2025-04-14 542,650,000 1,456,000 21.70 2,501,071,100 1,128,712,000 2.080 2025-04-10
216 2025-04-11 541,194,000 79,000 21.64 2,501,071,100 1,114,859,640 2.060 2025-04-09
217 2025-04-10 541,115,000 -250,000 21.64 2,501,071,100 1,109,285,750 2.050 2025-04-08
218 2025-04-09 541,365,000 7,235,000 21.65 2,501,071,100 1,098,970,950 2.030 2025-04-07
219 2025-04-08 534,130,000 157,000 21.36 2,501,071,100 1,233,840,300 2.310 2025-04-03
220 2025-04-07 533,973,000 -143,000 21.35 2,501,071,100 1,212,118,710 2.270 2025-04-02
221 2025-04-03 534,116,000 -344,000 21.36 2,501,071,100 1,223,125,640 2.290 2025-04-01
222 2025-04-02 534,460,000 97,000 21.37 2,501,071,100 1,191,845,800 2.230 2025-03-31
223 2025-04-01 534,363,000 875,000 21.37 2,501,071,100 1,186,285,860 2.220 2025-03-28
224 2025-03-31 533,488,000 1,168,000 21.33 2,501,071,100 1,205,682,880 2.260 2025-03-27
225 2025-03-28 532,320,000 4,975,000 21.28 2,501,071,100 1,208,366,400 2.270 2025-03-26
226 2025-03-27 527,345,000 -1,991,000 21.08 2,501,071,100 1,228,713,850 2.330 2025-03-25
227 2025-03-26 529,336,000 -205,000 21.16 2,501,071,100 1,180,419,280 2.230 2025-03-24
228 2025-03-25 529,541,000 1,087,000 21.17 2,501,071,100 1,170,285,610 2.210 2025-03-21
229 2025-03-24 528,454,000 -256,000 21.13 2,501,071,100 1,162,598,800 2.200 2025-03-20
230 2025-03-21 528,710,000 -13,000 21.14 2,501,071,100 1,189,597,500 2.250 2025-03-19
231 2025-03-20 528,723,000 168,000 21.14 2,501,071,100 1,194,913,980 2.260 2025-03-18
232 2025-03-19 528,555,000 -3,892,000 21.13 2,501,071,100 1,173,392,100 2.220 2025-03-17
233 2025-03-18 532,447,000 646,000 21.29 2,501,071,100 1,171,383,400 2.200 2025-03-14
234 2025-03-17 531,801,000 2,193,000 21.26 2,501,071,100 1,169,962,200 2.200 2025-03-13
235 2025-03-14 529,608,000 -2,420,000 21.18 2,501,071,100 1,165,137,600 2.200 2025-03-12
236 2025-03-13 532,028,000 -2,499,000 21.27 2,501,071,100 1,175,781,880 2.210 2025-03-11
237 2025-03-12 534,527,000 46,000 21.37 2,501,071,100 1,181,304,670 2.210 2025-03-10
238 2025-03-11 534,481,000 699,000 21.37 2,501,071,100 1,191,892,630 2.230 2025-03-07
239 2025-03-10 533,782,000 3,064,000 21.34 2,501,071,100 1,217,022,960 2.280 2025-03-06
240 2025-03-07 530,718,000 2,052,000 21.22 2,501,071,100 1,199,422,680 2.260 2025-03-05
241 2025-03-06 528,666,000 -10,921,000 21.14 2,501,071,100 1,184,211,840 2.240 2025-03-04
242 2025-03-05 539,587,000 -12,645,000 21.57 2,501,071,100 1,246,445,970 2.310 2025-03-03
243 2025-03-04 552,232,000 8,588,000 22.08 2,501,071,100 1,143,120,240 2.070 2025-02-28
244 2025-03-03 543,644,000 -5,965,852 21.74 2,501,071,100 1,141,652,400 2.100 2025-02-27
245 2025-02-28 549,609,852 -3,695,000 21.97 2,501,071,100 1,154,180,689 2.100 2025-02-26
246 2025-02-27 553,304,852 -1,685,000 22.12 2,501,071,100 1,150,874,092 2.080 2025-02-25
247 2025-02-26 554,989,852 -4,245,000 22.19 2,501,071,100 1,159,928,791 2.090 2025-02-24
248 2025-02-25 559,234,852 2,236,852 22.36 2,501,071,100 1,163,208,492 2.080 2025-02-21
249 2025-02-24 556,998,000 -863,000 22.27 2,501,071,100 1,169,695,800 2.100 2025-02-20
250 2025-02-21 557,861,000 -1,487,000 22.30 2,501,071,100 1,165,929,490 2.090 2025-02-19
251 2025-02-20 559,348,000 -1,293,000 22.36 2,501,071,100 1,169,037,320 2.090 2025-02-18
252 2025-02-19 560,641,000 2,418,000 22.42 2,501,071,100 1,177,346,100 2.100 2025-02-17
253 2025-02-18 558,223,000 -2,038,000 22.32 2,501,071,100 1,155,521,610 2.070 2025-02-14
254 2025-02-17 560,261,000 -1,058,000 22.40 2,501,071,100 1,148,535,050 2.050 2025-02-13
255 2025-02-14 561,319,000 -2,156,000 22.44 2,501,071,100 1,150,703,950 2.050 2025-02-12
256 2025-02-13 563,475,000 -5,453,000 22.53 2,501,071,100 1,166,393,250 2.070 2025-02-11
257 2025-02-12 568,928,000 -250,000 22.75 2,501,071,100 1,194,748,800 2.100 2025-02-10
258 2025-02-11 569,178,000 -154,000 22.76 2,501,071,100 1,229,424,480 2.160 2025-02-07
259 2025-02-10 569,332,000 3,169,000 22.76 2,501,071,100 1,201,290,520 2.110 2025-02-06
260 2025-02-07 566,163,000 -6,561,000 22.64 2,501,071,100 1,132,326,000 2.000 2025-02-05
261 2025-02-04 572,724,000 -415,000 22.90 2,501,071,100 1,196,993,160 2.090 2025-01-27
262 2025-02-03 573,139,000 1,527,000 22.92 2,501,071,100 1,186,397,730 2.070 2025-01-24
263 2025-01-27 571,612,000 4,159,000 22.85 2,501,071,100 1,166,088,480 2.040 2025-01-23
264 2025-01-24 567,453,000 3,216,000 22.69 2,501,071,100 1,129,231,470 1.990 2025-01-22
265 2025-01-23 564,237,000 1,455,000 22.56 2,501,071,100 1,122,831,630 1.990 2025-01-21
266 2025-01-22 562,782,000 771,000 22.50 2,501,071,100 1,119,936,180 1.990 2025-01-20
267 2025-01-21 562,011,000 2,035,000 22.47 2,501,071,100 1,118,401,890 1.990 2025-01-17
268 2025-01-20 559,976,000 1,374,000 22.39 2,501,071,100 1,108,752,480 1.980 2025-01-16
269 2025-01-17 558,602,000 3,070,000 22.33 2,501,071,100 1,083,687,880 1.940 2025-01-15
270 2025-01-16 555,532,000 1,683,000 22.21 2,501,071,100 1,061,066,120 1.910 2025-01-14
271 2025-01-15 553,849,000 4,747,000 22.14 2,501,071,100 1,030,159,140 1.860 2025-01-13
272 2025-01-14 549,102,000 5,780,000 21.95 2,501,071,100 1,032,311,760 1.880 2025-01-10
273 2025-01-13 543,322,000 2,515,000 21.72 2,501,071,100 1,064,911,120 1.960 2025-01-09
274 2025-01-10 540,807,000 5,182,000 21.62 2,501,071,100 1,049,165,580 1.940 2025-01-08
275 2025-01-09 535,625,000 984,000 21.42 2,501,071,100 1,060,537,500 1.980 2025-01-07
276 2025-01-08 534,641,000 1,001,000 21.38 2,501,071,100 1,063,935,590 1.990 2025-01-06
277 2025-01-07 533,640,000 -412,000 21.34 2,501,071,100 1,067,280,000 2.000 2025-01-03
278 2025-01-06 534,052,000 1,201,000 21.35 2,501,071,100 1,068,104,000 2.000 2025-01-02
279 2025-01-03 532,851,000 -381,000 21.30 2,501,071,100 1,103,001,570 2.070 2024-12-30
280 2025-01-02 533,232,000 -703,000 21.32 2,501,071,100 1,103,790,240 2.070 2024-12-27
281 2024-12-30 533,935,000 1,363,000 21.35 2,501,071,100 1,099,906,100 2.060 2024-12-23
282 2024-12-27 532,572,000 2,250,000 21.29 2,501,071,100 1,086,446,880 2.040 2024-12-20
283 2024-12-23 530,322,000 531,000 21.20 2,501,071,100 1,113,676,200 2.100 2024-12-19
284 2024-12-20 529,791,000 810,000 21.18 2,501,071,100 1,112,561,100 2.100 2024-12-18
285 2024-12-19 528,981,000 215,000 21.15 2,501,071,100 1,089,700,860 2.060 2024-12-17
286 2024-12-18 528,766,000 231,000 21.14 2,501,071,100 1,083,970,300 2.050 2024-12-16
287 2024-12-17 528,535,000 541,000 21.13 2,501,071,100 1,072,926,050 2.030 2024-12-13
288 2024-12-16 527,994,000 -28,000 21.11 2,501,071,100 1,082,387,700 2.050 2024-12-12
289 2024-12-13 528,022,000 -558,000 21.11 2,501,071,100 1,071,884,660 2.030 2024-12-11
290 2024-12-12 528,580,000 213,000 21.13 2,501,071,100 1,073,017,400 2.030 2024-12-10
291 2024-12-11 528,367,000 -1,178,000 21.13 2,501,071,100 1,083,152,350 2.050 2024-12-09
292 2024-12-10 529,545,000 -66,000 21.17 2,501,071,100 1,064,385,450 2.010 2024-12-06
293 2024-12-09 529,611,000 1,345,000 21.18 2,501,071,100 1,064,518,110 2.010 2024-12-05
294 2024-12-06 528,266,000 849,000 21.12 2,501,071,100 1,056,532,000 2.000 2024-12-04
295 2024-12-05 527,417,000 470,000 21.09 2,501,071,100 1,049,559,830 1.990 2024-12-03
296 2024-12-04 526,947,000 -300,000 21.07 2,501,071,100 1,059,163,470 2.010 2024-12-02
297 2024-12-03 527,247,000 328,000 21.08 2,501,071,100 1,054,494,000 2.000 2024-11-29
298 2024-12-02 526,919,000 865,000 21.07 2,501,071,100 1,048,568,810 1.990 2024-11-28
299 2024-11-29 526,054,000 1,830,000 21.03 2,501,071,100 1,041,586,920 1.980 2024-11-27
300 2024-11-28 524,224,000 392,000 20.96 2,501,071,100 1,006,510,080 1.920 2024-11-26
301 2024-11-27 523,832,000 1,395,000 20.94 2,501,071,100 1,010,995,760 1.930 2024-11-25
302 2024-11-26 522,437,000 -400,000 20.89 2,501,071,100 1,018,752,150 1.950 2024-11-22
303 2024-11-25 522,837,000 656,000 20.90 2,501,071,100 1,045,674,000 2.000 2024-11-21
304 2024-11-22 522,181,000 -1,402,000 20.88 2,501,071,100 1,049,583,810 2.010 2024-11-20
305 2024-11-21 523,583,000 -128,000 20.93 2,501,071,100 1,057,637,660 2.020 2024-11-19
306 2024-11-20 523,711,000 701,000 20.94 2,501,071,100 1,057,896,220 2.020 2024-11-18
307 2024-11-19 523,010,000 419,000 20.91 2,501,071,100 1,051,250,100 2.010 2024-11-15
308 2024-11-18 522,591,000 343,000 20.89 2,501,071,100 1,029,504,270 1.970 2024-11-14
309 2024-11-15 522,248,000 4,315,000 20.88 2,501,071,100 1,044,496,000 2.000 2024-11-13
310 2024-11-14 517,933,000 -2,933,000 20.71 2,501,071,100 1,035,866,000 2.000 2024-11-12
311 2024-11-13 520,866,000 -1,315,000 20.83 2,501,071,100 1,078,192,620 2.070 2024-11-11
312 2024-11-12 522,181,000 6,245,000 20.88 2,501,071,100 1,112,245,530 2.130 2024-11-08
313 2024-11-11 515,936,000 3,240,000 20.63 2,501,071,100 1,119,581,120 2.170 2024-11-07
314 2024-11-08 512,696,000 2,221,000 20.50 2,501,071,100 1,117,677,280 2.180 2024-11-06
315 2024-11-07 510,475,000 2,982,000 20.41 2,501,071,100 1,128,149,750 2.210 2024-11-05
316 2024-11-06 507,493,000 4,698,000 20.29 2,501,071,100 1,136,784,320 2.240 2024-11-04
317 2024-11-05 502,795,000 781,000 20.10 2,501,071,100 1,136,316,700 2.260 2024-11-01
318 2024-11-04 502,014,000 4,114,000 20.07 2,501,071,100 1,124,511,360 2.240 2024-10-31
319 2024-11-01 497,900,000 5,706,000 19.91 2,501,071,100 1,110,317,000 2.230 2024-10-30
320 2024-10-31 492,194,000 5,304,000 19.68 2,501,071,100 1,102,514,560 2.240 2024-10-29
321 2024-10-30 486,890,000 4,764,000 19.47 2,501,071,100 1,139,322,600 2.340 2024-10-28
322 2024-10-29 482,126,000 -3,821,000 19.28 2,501,071,100 1,147,459,880 2.380 2024-10-25
323 2024-10-28 485,947,000 -4,414,000 19.43 2,501,071,100 1,132,256,510 2.330 2024-10-24
324 2024-10-25 490,361,000 -3,982,000 19.61 2,501,071,100 1,122,926,690 2.290 2024-10-23
325 2024-10-24 494,343,000 -4,129,000 19.77 2,501,071,100 1,122,158,610 2.270 2024-10-22
326 2024-10-23 498,472,000 1,139,000 19.93 2,501,071,100 1,111,592,560 2.230 2024-10-21
327 2024-10-22 497,333,000 1,246,000 19.88 2,501,071,100 1,104,079,260 2.220 2024-10-18
328 2024-10-21 496,087,000 10,578,000 19.83 2,501,071,100 1,066,587,050 2.150 2024-10-17
329 2024-10-18 485,509,000 2,466,000 19.41 2,501,071,100 1,034,134,170 2.130 2024-10-16
330 2024-10-17 483,043,000 6,959,000 19.31 2,501,071,100 1,004,729,440 2.080 2024-10-15
331 2024-10-16 476,084,000 10,280,000 19.04 2,501,071,100 1,009,298,080 2.120 2024-10-14
332 2024-10-15 465,804,000 1,624,000 18.62 2,501,071,100 973,530,360 2.090 2024-10-10
333 2024-10-14 464,180,000 9,438,000 18.56 2,501,071,100 942,285,400 2.030 2024-10-09
334 2024-10-10 454,742,000 -9,735,000 18.18 2,501,071,100 973,147,880 2.140 2024-10-08
335 2024-10-03 464,477,000 2,710,000 18.57 2,501,071,100 993,980,780 2.140 2024-09-30
336 2024-10-02 461,767,000 9,209,000 18.46 2,501,071,100 932,769,340 2.020 2024-09-27
337 2024-09-30 452,558,000 3,707,000 18.09 2,501,071,100 882,488,100 1.950 2024-09-26
338 2024-09-27 448,851,000 656,934 17.95 2,501,071,100 848,328,390 1.890 2024-09-25
339 2024-09-26 448,194,066 -1,967,000 17.92 2,501,071,100 860,532,607 1.920 2024-09-24
340 2024-09-25 450,161,066 5,333,000 18.00 2,501,071,100 837,299,583 1.860 2024-09-23
341 2024-09-24 444,828,066 -986,742 17.79 2,501,071,100 822,931,922 1.850 2024-09-20
342 2024-09-23 445,814,808 1,767,808 17.82 2,501,071,100 811,382,951 1.820 2024-09-19
343 2024-09-17 444,047,000 4,853,000 17.75 2,501,071,100 803,725,070 1.810 2024-09-13
344 2024-09-16 439,194,000 1,791,000 17.56 2,501,071,100 768,589,500 1.750 2024-09-12
345 2024-09-13 437,403,000 -7,892,000 17.49 2,501,071,100 765,455,250 1.750 2024-09-11
346 2024-09-12 445,295,000 7,024,000 17.80 2,501,071,100 810,436,900 1.820 2024-09-10
347 2024-09-11 438,271,000 5,403,000 17.52 2,501,071,100 806,418,640 1.840 2024-09-09
348 2024-09-10 432,868,000 3,375,000 17.31 2,501,071,100 870,064,680 2.010 2024-09-05
349 2024-09-09 429,493,000 2,389,000 17.17 2,501,071,100 828,921,490 1.930 2024-09-04
350 2024-09-05 427,104,000 3,103,000 17.08 2,501,071,100 828,581,760 1.940 2024-09-03
351 2024-09-04 424,001,000 3,433,000 16.95 2,501,071,100 831,041,960 1.960 2024-09-02
352 2024-09-03 420,568,000 2,683,000 16.82 2,501,071,100 828,518,960 1.970 2024-08-30
353 2024-09-02 417,885,000 1,256,000 16.71 2,501,071,100 827,412,300 1.980 2024-08-29
354 2024-08-30 416,629,000 -286,000 16.66 2,501,071,100 845,756,870 2.030 2024-08-28
355 2024-08-29 416,915,000 -1,330,000 16.67 2,501,071,100 821,322,550 1.970 2024-08-27
356 2024-08-28 418,245,000 409,000 16.72 2,501,071,100 819,760,200 1.960 2024-08-26
357 2024-08-27 417,836,000 -1,181,000 16.71 2,501,071,100 823,136,920 1.970 2024-08-23
358 2024-08-26 419,017,000 -355,000 16.75 2,501,071,100 825,463,490 1.970 2024-08-22
359 2024-08-23 419,372,000 -902,000 16.77 2,501,071,100 830,356,560 1.980 2024-08-21
360 2024-08-22 420,274,000 15,000 16.80 2,501,071,100 836,345,260 1.990 2024-08-20
361 2024-08-21 420,259,000 -653,000 16.80 2,501,071,100 848,923,180 2.020 2024-08-19
362 2024-08-20 420,912,000 -418,000 16.83 2,501,071,100 862,869,600 2.050 2024-08-16
363 2024-08-19 421,330,000 977,000 16.85 2,501,071,100 872,153,100 2.070 2024-08-15
364 2024-08-16 420,353,000 6,530,000 16.81 2,501,071,100 836,502,470 1.990 2024-08-14
365 2024-08-15 413,823,000 4,586,000 16.55 2,501,071,100 848,337,150 2.050 2024-08-13
366 2024-08-14 409,237,000 2,470,000 16.36 2,501,071,100 838,935,850 2.050 2024-08-12
367 2024-08-13 406,767,000 1,623,000 16.26 2,501,071,100 809,466,330 1.990 2024-08-09
368 2024-08-12 405,144,000 1,845,000 16.20 2,501,071,100 810,288,000 2.000 2024-08-08
369 2024-08-09 403,299,000 -7,577,000 16.13 2,501,071,100 806,598,000 2.000 2024-08-07
370 2024-08-08 410,876,000 2,199,000 16.43 2,501,071,100 809,425,720 1.970 2024-08-06
371 2024-08-07 408,677,000 5,173,000 16.34 2,501,071,100 792,833,380 1.940 2024-08-05
372 2024-08-06 403,504,000 4,309,000 16.13 2,501,071,100 802,972,960 1.990 2024-08-02
373 2024-08-05 399,195,000 11,085,000 15.96 2,501,071,100 786,414,150 1.970 2024-08-01
374 2024-08-02 388,110,000 -3,791,000 15.52 2,501,071,100 807,268,800 2.080 2024-07-31
375 2024-08-01 391,901,000 2,448,000 15.67 2,501,071,100 846,506,160 2.160 2024-07-30
376 2024-07-31 389,453,000 1,916,000 15.57 2,501,071,100 841,218,480 2.160 2024-07-29
377 2024-07-30 387,537,000 3,590,000 15.49 2,501,071,100 821,578,440 2.120 2024-07-26
378 2024-07-29 383,947,000 8,395,000 15.35 2,501,071,100 817,807,110 2.130 2024-07-25
379 2024-07-26 375,552,000 8,896,000 15.02 2,501,071,100 803,681,280 2.140 2024-07-24
380 2024-07-25 366,656,000 4,744,000 14.66 2,501,071,100 747,978,240 2.040 2024-07-23
381 2024-07-24 361,912,000 4,364,000 14.47 2,501,071,100 745,538,720 2.060 2024-07-22
382 2024-07-23 357,548,000 2,391,000 14.30 2,501,071,100 725,822,440 2.030 2024-07-19
383 2024-07-22 355,157,000 -1,398,000 14.20 2,501,071,100 724,520,280 2.040 2024-07-18
384 2024-07-19 356,555,000 2,640,000 14.26 2,501,071,100 695,282,250 1.950 2024-07-17
385 2024-07-18 353,915,000 2,796,000 14.15 2,501,071,100 718,447,450 2.030 2024-07-16
386 2024-07-17 351,119,000 4,294,000 14.04 2,501,071,100 723,305,140 2.060 2024-07-15
387 2024-07-16 346,825,000 7,500,000 13.87 2,501,071,100 704,054,750 2.030 2024-07-12
388 2024-07-15 339,325,000 5,397,000 13.57 2,501,071,100 688,829,750 2.030 2024-07-11
389 2024-07-12 333,928,000 6,437,000 13.35 2,501,071,100 671,195,280 2.010 2024-07-10
390 2024-07-11 327,491,000 13,605,000 13.09 2,501,071,100 664,806,730 2.030 2024-07-09
391 2024-07-10 313,886,000 10,948,000 12.55 2,501,071,100 659,160,600 2.100 2024-07-08
392 2024-07-09 302,938,000 6,188,000 12.11 2,501,071,100 624,052,280 2.060 2024-07-05
393 2024-07-08 296,750,000 1,384,000 11.86 2,501,071,100 629,110,000 2.120 2024-07-04
394 2024-07-05 295,366,000 503,000 11.81 2,501,071,100 626,175,920 2.120 2024-07-03
395 2024-07-04 294,863,000 4,915,000 11.79 2,501,071,100 607,417,780 2.060 2024-07-02
396 2024-07-03 289,948,000 -2,790,000 11.59 2,501,071,100 585,694,960 2.020 2024-06-28
397 2024-07-02 292,738,000 -5,447,000 11.70 2,501,071,100 582,548,620 1.990 2024-06-27
398 2024-06-28 298,185,000 -2,613,000 11.92 2,501,071,100 602,333,700 2.020 2024-06-26
399 2024-06-27 300,798,000 4,723,000 12.03 2,501,071,100 625,659,840 2.080 2024-06-25
400 2024-06-26 296,075,000 550,000 11.84 2,501,071,100 606,953,750 2.050 2024-06-24
401 2024-06-25 295,525,000 1,511,000 11.82 2,501,071,100 605,826,250 2.050 2024-06-21
402 2024-06-24 294,014,000 2,340,000 11.76 2,501,071,100 605,668,840 2.060 2024-06-20
403 2024-06-21 291,674,000 116,000 11.66 2,501,071,100 600,848,440 2.060 2024-06-19
404 2024-06-20 291,558,000 -4,217,000 11.66 2,501,071,100 586,031,580 2.010 2024-06-18
405 2024-06-19 295,775,000 -8,497,000 11.83 2,501,071,100 594,507,750 2.010 2024-06-17
406 2024-06-18 304,272,000 -2,217,000 12.17 2,501,071,100 623,757,600 2.050 2024-06-14
407 2024-06-17 306,489,000 -2,511,000 12.25 2,501,071,100 649,756,680 2.120 2024-06-13
408 2024-06-14 309,000,000 535,000 12.35 2,501,071,100 645,810,000 2.090 2024-06-12
409 2024-06-13 308,465,000 23,301,000 12.33 2,501,071,100 650,861,150 2.110 2024-06-11
410 2024-06-12 285,164,000 5,787,000 11.40 2,501,071,100 615,954,240 2.160 2024-06-07
411 2024-06-11 279,377,000 264,000 11.17 2,501,071,100 561,547,770 2.010 2024-06-06
412 2024-06-07 279,113,000 1,634,000 11.16 2,501,071,100 544,270,350 1.950 2024-06-05
413 2024-06-06 277,479,000 -2,496,000 11.09 2,501,071,100 549,408,420 1.980 2024-06-04
414 2024-06-05 279,975,000 26,000 11.19 2,501,071,100 543,151,500 1.940 2024-06-03
415 2024-06-04 279,949,000 2,106,000 11.19 2,501,071,100 529,103,610 1.890 2024-05-31
416 2024-06-03 277,843,000 7,013,000 11.11 2,501,071,100 539,015,420 1.940 2024-05-30
417 2024-05-31 270,830,000 -2,389,000 10.83 2,501,071,100 533,535,100 1.970 2024-05-29
418 2024-05-30 273,219,000 2,247,000 10.92 2,501,071,100 519,116,100 1.900 2024-05-28
419 2024-05-29 270,972,000 1,215,000 10.83 2,501,071,100 520,266,240 1.920 2024-05-27
420 2024-05-28 269,757,000 889,000 10.79 2,501,071,100 496,352,880 1.840 2024-05-24
421 2024-05-27 268,868,000 3,070,000 10.75 2,501,071,100 483,962,400 1.800 2024-05-23
422 2024-05-24 265,798,000 577,000 10.63 2,501,071,100 489,068,320 1.840 2024-05-22
423 2024-05-23 265,221,000 3,654,000 10.60 2,501,071,100 474,745,590 1.790 2024-05-21
424 2024-05-22 261,567,000 926,000 10.46 2,501,071,100 483,898,950 1.850 2024-05-20
425 2024-05-21 260,641,000 -1,181,000 10.42 2,501,071,100 476,973,030 1.830 2024-05-17
426 2024-05-20 261,822,000 1,640,000 10.47 2,501,071,100 473,897,820 1.810 2024-05-16
427 2024-05-17 260,182,000 1,302,000 10.40 2,501,071,100 470,929,420 1.810 2024-05-14
428 2024-05-16 258,880,000 2,284,000 10.35 2,501,071,100 471,161,600 1.820 2024-05-13
429 2024-05-14 256,596,000 -2,808,000 10.26 2,501,071,100 459,306,840 1.790 2024-05-10
430 2024-05-13 259,404,000 -1,296,000 10.37 2,501,071,100 448,768,920 1.730 2024-05-09
431 2024-05-10 260,700,000 1,863,000 10.42 2,501,071,100 440,583,000 1.690 2024-05-08
432 2024-05-09 258,837,000 10,762,000 10.35 2,501,071,100 445,199,640 1.720 2024-05-07
433 2024-05-08 248,075,000 -270,000 9.92 2,501,071,100 419,246,750 1.690 2024-05-06
434 2024-05-03 248,345,000 1,264,000 9.93 2,501,071,100 414,736,150 1.670 2024-04-30
435 2024-05-02 247,081,000 -310,000 9.88 2,501,071,100 412,625,270 1.670 2024-04-29
436 2024-04-30 247,391,000 -163,000 9.89 2,501,071,100 408,195,150 1.650 2024-04-26
437 2024-04-29 247,554,000 299,000 9.90 2,501,071,100 405,988,560 1.640 2024-04-25
438 2024-04-26 247,255,000 -4,145,000 9.89 2,501,071,100 403,025,650 1.630 2024-04-24
439 2024-04-25 251,400,000 339,000 10.05 2,501,071,100 404,754,000 1.610 2024-04-23
440 2024-04-24 251,061,000 -2,403,000 10.04 2,501,071,100 404,208,210 1.610 2024-04-22
441 2024-04-23 253,464,000 -716,000 10.13 2,501,071,100 410,611,680 1.620 2024-04-19
442 2024-04-22 254,180,000 844,000 10.16 2,501,071,100 414,313,400 1.630 2024-04-18
443 2024-04-19 253,336,000 993,000 10.13 2,501,071,100 410,404,320 1.620 2024-04-17
444 2024-04-18 252,343,000 361,000 10.09 2,501,071,100 408,795,660 1.620 2024-04-16
445 2024-04-17 251,982,000 558,000 10.07 2,501,071,100 410,730,660 1.630 2024-04-15
446 2024-04-16 251,424,000 2,337,000 10.05 2,501,071,100 419,878,080 1.670 2024-04-12
447 2024-04-15 249,087,000 -639,000 9.96 2,501,071,100 423,447,900 1.700 2024-04-11
448 2024-04-12 249,726,000 -444,000 9.98 2,501,071,100 424,534,200 1.700 2024-04-10
449 2024-04-11 250,170,000 2,355,000 10.00 2,501,071,100 400,272,000 1.600 2024-04-09
450 2024-04-10 247,815,000 -1,251,000 9.91 2,501,071,100 396,504,000 1.600 2024-04-08
451 2024-04-08 249,066,000 -1,231,000 9.96 2,501,071,100 403,486,920 1.620 2024-04-03
452 2024-04-05 250,297,000 -1,107,000 10.01 2,501,071,100 395,469,260 1.580 2024-04-02
453 2024-04-03 251,404,000 1,307,000 10.05 2,501,071,100 404,760,440 1.610 2024-03-28
454 2024-04-02 250,097,000 6,419,000 10.00 2,501,071,100 400,155,200 1.600 2024-03-27
455 2024-03-28 243,678,000 1,785,000 9.74 2,501,071,100 406,942,260 1.670 2024-03-26
456 2024-03-27 241,893,000 1,520,000 9.67 2,501,071,100 406,380,240 1.680 2024-03-25
457 2024-03-26 240,373,000 6,962,000 9.61 2,501,071,100 406,230,370 1.690 2024-03-22
458 2024-03-25 233,411,000 1,093,000 9.33 2,501,071,100 401,466,920 1.720 2024-03-21
459 2024-03-22 232,318,000 799,000 9.29 2,501,071,100 401,910,140 1.730 2024-03-20
460 2024-03-21 231,519,000 1,413,000 9.26 2,501,071,100 412,103,820 1.780 2024-03-19
461 2024-03-20 230,106,000 -318,000 9.20 2,501,071,100 414,190,800 1.800 2024-03-18
462 2024-03-19 230,424,000 1,701,000 9.21 2,501,071,100 410,154,720 1.780 2024-03-15
463 2024-03-18 228,723,000 3,825,000 9.15 2,501,071,100 413,988,630 1.810 2024-03-14
464 2024-03-15 224,898,000 -52,000 8.99 2,501,071,100 409,314,360 1.820 2024-03-13
465 2024-03-14 224,950,000 1,648,000 8.99 2,501,071,100 411,658,500 1.830 2024-03-12
466 2024-03-13 223,302,000 2,143,000 8.93 2,501,071,100 413,108,700 1.850 2024-03-11
467 2024-03-12 221,159,000 -2,052,000 8.84 2,501,071,100 404,720,970 1.830 2024-03-08
468 2024-03-11 223,211,000 493,000 8.92 2,501,071,100 404,011,910 1.810 2024-03-07
469 2024-03-08 222,718,000 3,156,000 8.90 2,501,071,100 407,573,940 1.830 2024-03-06
470 2024-03-07 219,562,000 2,397,000 8.78 2,501,071,100 393,015,980 1.790 2024-03-05
471 2024-03-06 217,165,000 358,000 8.68 2,501,071,100 393,068,650 1.810 2024-03-04
472 2024-03-05 216,807,000 1,166,000 8.67 2,501,071,100 390,252,600 1.800 2024-03-01
473 2024-03-04 215,641,000 891,000 8.62 2,501,071,100 383,840,980 1.780 2024-02-29
474 2024-03-01 214,750,000 1,876,000 8.59 2,501,071,100 386,550,000 1.800 2024-02-28
475 2024-02-29 212,874,000 -185,000 8.51 2,501,071,100 395,945,640 1.860 2024-02-27
476 2024-02-28 213,059,000 -980,000 8.52 2,501,071,100 392,028,560 1.840 2024-02-26
477 2024-02-27 214,039,000 900,000 8.56 2,501,071,100 406,674,100 1.900 2024-02-23
478 2024-02-26 213,139,000 -200,000 8.52 2,501,071,100 400,701,320 1.880 2024-02-22
479 2024-02-23 213,339,000 3,300,000 8.53 2,501,071,100 381,876,810 1.790 2024-02-21
480 2024-02-22 210,039,000 895,000 8.40 2,501,071,100 373,869,420 1.780 2024-02-20
481 2024-02-21 209,144,000 -454,000 8.36 2,501,071,100 363,910,560 1.740 2024-02-19
482 2024-02-15 209,598,000 1,200,000 8.38 2,501,071,100 366,796,500 1.750 2024-02-08
483 2024-02-14 208,398,000 194,000 8.33 2,501,071,100 362,612,520 1.740 2024-02-07
484 2024-02-08 208,204,000 -202,000 8.32 2,501,071,100 358,110,880 1.720 2024-02-06
485 2024-02-07 208,406,000 2,484,000 8.33 2,501,071,100 345,953,960 1.660 2024-02-05
486 2024-02-06 205,922,000 -526,000 8.23 2,501,071,100 350,067,400 1.700 2024-02-02
487 2024-02-05 206,448,000 1,957,000 8.25 2,501,071,100 346,832,640 1.680 2024-02-01
488 2024-02-02 204,491,000 294,000 8.18 2,501,071,100 345,589,790 1.690 2024-01-31
489 2024-02-01 204,197,000 1,230,000 8.16 2,501,071,100 345,092,930 1.690 2024-01-30
490 2024-01-31 202,967,000 -1,342,000 8.12 2,501,071,100 359,251,590 1.770 2024-01-29
491 2024-01-30 204,309,000 400,000 8.17 2,501,071,100 357,540,750 1.750 2024-01-26
492 2024-01-29 203,909,000 -519,000 8.15 2,501,071,100 352,762,570 1.730 2024-01-25
493 2024-01-26 204,428,000 -1,717,000 8.17 2,501,071,100 333,217,640 1.630 2024-01-24
494 2024-01-25 206,145,000 1,460,000 8.24 2,501,071,100 315,401,850 1.530 2024-01-23
495 2024-01-24 204,685,000 961,000 8.18 2,501,071,100 311,121,200 1.520 2024-01-22
496 2024-01-23 203,724,000 2,094,000 8.15 2,501,071,100 325,958,400 1.600 2024-01-19
497 2024-01-22 201,630,000 3,270,000 8.06 2,501,071,100 326,640,600 1.620 2024-01-18
498 2024-01-19 198,360,000 7,003,000 7.93 2,501,071,100 321,343,200 1.620 2024-01-17
499 2024-01-18 191,357,000 3,275,000 7.65 2,501,071,100 323,393,330 1.690 2024-01-16
500 2024-01-17 188,082,000 -485,000 7.52 2,501,071,100 329,143,500 1.750 2024-01-15
501 2024-01-16 188,567,000 2,152,000 7.54 2,501,071,100 320,563,900 1.700 2024-01-12
502 2024-01-15 186,415,000 3,507,000 7.45 2,501,071,100 322,497,950 1.730 2024-01-11
503 2024-01-12 182,908,000 1,064,000 7.31 2,501,071,100 314,601,760 1.720 2024-01-10
504 2024-01-11 181,844,000 2,290,000 7.27 2,501,071,100 314,590,120 1.730 2024-01-09
505 2024-01-10 179,554,000 1,566,000 7.18 2,501,071,100 308,832,880 1.720 2024-01-08
506 2024-01-09 177,988,000 343,000 7.12 2,501,071,100 318,598,520 1.790 2024-01-05
507 2024-01-08 177,645,000 51,000 7.10 2,501,071,100 317,984,550 1.790 2024-01-04
508 2024-01-05 177,594,000 -87,000 7.10 2,501,071,100 319,669,200 1.800 2024-01-03
509 2024-01-04 177,681,000 -1,505,000 7.10 2,501,071,100 321,602,610 1.810 2024-01-02
510 2024-01-03 179,186,000 -1,158,000 7.16 2,501,071,100 322,534,800 1.800 2023-12-29
511 2024-01-02 180,344,000 -2,833,000 7.21 2,501,071,100 317,405,440 1.760 2023-12-28
512 2023-12-29 183,177,000 2,224,000 7.32 2,501,071,100 315,064,440 1.720 2023-12-27
513 2023-12-28 180,953,000 -1,676,000 7.24 2,501,071,100 323,905,870 1.790 2023-12-22
514 2023-12-27 182,629,000 53,000 7.30 2,501,071,100 321,427,040 1.760 2023-12-21
515 2023-12-22 182,576,000 -1,345,000 7.30 2,501,071,100 315,856,480 1.730 2023-12-20
516 2023-12-21 183,921,000 1,004,000 7.35 2,501,071,100 310,826,490 1.690 2023-12-19
517 2023-12-20 182,917,000 -28,000 7.31 2,501,071,100 312,788,070 1.710 2023-12-18
518 2023-12-19 182,945,000 952,000 7.31 2,501,071,100 305,518,150 1.670 2023-12-15
519 2023-12-18 181,993,000 -1,491,000 7.28 2,501,071,100 302,108,380 1.660 2023-12-14
520 2023-12-15 183,484,000 1,520,000 7.34 2,501,071,100 297,244,080 1.620 2023-12-13
521 2023-12-14 181,964,000 -902,000 7.28 2,501,071,100 300,240,600 1.650 2023-12-12
522 2023-12-13 182,866,000 1,354,000 7.31 2,501,071,100 299,900,240 1.640 2023-12-11
523 2023-12-12 181,512,000 -7,143,000 7.26 2,501,071,100 303,125,040 1.670 2023-12-08
524 2023-12-11 188,655,000 3,339,000 7.54 2,501,071,100 299,961,450 1.590 2023-12-07
525 2023-12-08 185,316,000 1,059,000 7.41 2,501,071,100 303,918,240 1.640 2023-12-06
526 2023-12-07 184,257,000 -3,290,000 7.37 2,501,071,100 302,181,480 1.640 2023-12-05
527 2023-12-06 187,547,000 576,000 7.50 2,501,071,100 305,701,610 1.630 2023-12-04
528 2023-12-05 186,971,000 2,646,000 7.48 2,501,071,100 302,893,020 1.620 2023-12-01
529 2023-12-04 184,325,000 -941,000 7.37 2,501,071,100 298,606,500 1.620 2023-11-30
530 2023-12-01 185,266,000 10,569,000 7.41 2,501,071,100 301,983,580 1.630 2023-11-29
531 2023-11-30 174,697,000 -24,000 6.98 2,501,071,100 291,743,990 1.670 2023-11-28
532 2023-11-29 174,721,000 1,787,000 6.99 2,501,071,100 293,531,280 1.680 2023-11-27
533 2023-11-28 172,934,000 950,000 6.91 2,501,071,100 295,717,140 1.710 2023-11-24
534 2023-11-27 171,984,000 622,000 6.88 2,501,071,100 302,691,840 1.760 2023-11-23
535 2023-11-24 171,362,000 -117,000 6.85 2,501,071,100 293,029,020 1.710 2023-11-22
536 2023-11-23 171,479,000 -2,675,000 6.86 2,501,071,100 296,658,670 1.730 2023-11-21
537 2023-11-22 174,154,000 -1,622,000 6.96 2,501,071,100 301,286,420 1.730 2023-11-20
538 2023-11-21 175,776,000 -3,305,000 7.03 2,501,071,100 300,576,960 1.710 2023-11-17
539 2023-11-20 179,081,000 752,000 7.16 2,501,071,100 322,345,800 1.800 2023-11-16
540 2023-11-17 178,329,000 -2,324,000 7.13 2,501,071,100 322,775,490 1.810 2023-11-15
541 2023-11-16 180,653,000 -2,289,000 7.22 2,501,071,100 312,529,690 1.730 2023-11-14
542 2023-11-15 182,942,000 -2,405,000 7.31 2,501,071,100 312,830,820 1.710 2023-11-13
543 2023-11-14 185,347,000 1,696,000 7.41 2,501,071,100 313,236,430 1.690 2023-11-10
544 2023-11-13 183,651,000 -371,000 7.34 2,501,071,100 315,879,720 1.720 2023-11-09
545 2023-11-10 184,022,000 -1,080,000 7.36 2,501,071,100 320,198,280 1.740 2023-11-08
546 2023-11-09 185,102,000 -1,719,000 7.40 2,501,071,100 323,928,500 1.750 2023-11-07
547 2023-11-08 186,821,000 -2,451,000 7.47 2,501,071,100 332,541,380 1.780 2023-11-06
548 2023-11-07 189,272,000 -694,000 7.57 2,501,071,100 333,118,720 1.760 2023-11-03
549 2023-11-06 189,966,000 -198,000 7.60 2,501,071,100 328,641,180 1.730 2023-11-02
550 2023-11-03 190,164,000 2,659,000 7.60 2,501,071,100 327,082,080 1.720 2023-11-01
551 2023-11-02 187,505,000 2,497,000 7.50 2,501,071,100 331,883,850 1.770 2023-10-31
552 2023-11-01 185,008,000 1,012,000 7.40 2,501,071,100 333,014,400 1.800 2023-10-30
553 2023-10-31 183,996,000 2,788,000 7.36 2,501,071,100 333,032,760 1.810 2023-10-27
554 2023-10-30 181,208,000 -959,000 7.25 2,501,071,100 324,362,320 1.790 2023-10-26
555 2023-10-27 182,167,000 810,000 7.28 2,501,071,100 316,970,580 1.740 2023-10-25
556 2023-10-26 181,357,000 -569,000 7.25 2,501,071,100 319,188,320 1.760 2023-10-24
557 2023-10-25 181,926,000 -918,000 7.27 2,501,071,100 323,828,280 1.780 2023-10-20
558 2023-10-24 182,844,000 -455,000 7.31 2,501,071,100 325,462,320 1.780 2023-10-19
559 2023-10-20 183,299,000 4,623,000 7.33 2,501,071,100 324,439,230 1.770 2023-10-18
560 2023-10-19 178,676,000 42,000 7.14 2,501,071,100 328,763,840 1.840 2023-10-17
561 2023-10-18 178,634,000 -176,000 7.14 2,501,071,100 321,541,200 1.800 2023-10-16
562 2023-10-17 178,810,000 -19,000 7.15 2,501,071,100 320,069,900 1.790 2023-10-13
563 2023-10-16 178,829,000 910,000 7.15 2,501,071,100 323,680,490 1.810 2023-10-12
564 2023-10-13 177,919,000 1,643,000 7.11 2,501,071,100 323,812,580 1.820 2023-10-11
565 2023-10-12 176,276,000 1,238,000 7.05 2,501,071,100 319,059,560 1.810 2023-10-10
566 2023-10-11 175,038,000 1,505,000 7.00 2,501,071,100 318,569,160 1.820 2023-10-09
567 2023-10-03 173,533,000 -282,000 6.94 2,501,071,100 319,300,720 1.840 2023-09-28
568 2023-09-29 173,815,000 -184,000 6.95 2,501,071,100 316,343,300 1.820 2023-09-27
569 2023-09-28 173,999,000 1,874,000 6.96 2,501,071,100 309,718,220 1.780 2023-09-26
570 2023-09-27 172,125,000 1,205,000 6.88 2,501,071,100 311,546,250 1.810 2023-09-25
571 2023-09-26 170,920,000 1,190,000 6.83 2,501,071,100 316,202,000 1.850 2023-09-22
572 2023-09-25 169,730,000 9,285,000 6.79 2,501,071,100 310,605,900 1.830 2023-09-21
573 2023-09-22 160,445,000 3,957,000 6.42 2,501,071,100 301,636,600 1.880 2023-09-20
574 2023-09-21 156,488,000 -1,826,000 6.26 2,501,071,100 300,456,960 1.920 2023-09-19
575 2023-09-20 158,314,000 1,392,000 6.33 2,501,071,100 300,796,600 1.900 2023-09-18
576 2023-09-19 156,922,000 2,036,000 6.27 2,501,071,100 298,151,800 1.900 2023-09-15
577 2023-09-18 154,886,000 -216,000 6.19 2,501,071,100 295,832,260 1.910 2023-09-14
578 2023-09-15 155,102,000 1,177,000 6.20 2,501,071,100 293,142,780 1.890 2023-09-13
579 2023-09-14 153,925,000 162,000 6.15 2,501,071,100 292,457,500 1.900 2023-09-12
580 2023-09-13 153,763,000 -1,594,000 6.15 2,501,071,100 293,687,330 1.910 2023-09-11
581 2023-09-12 155,357,000 -184,000 6.21 2,501,071,100 295,178,300 1.900 2023-09-07
582 2023-09-11 155,541,000 6,791,000 6.22 2,501,071,100 295,527,900 1.900 2023-09-06
583 2023-09-07 148,750,000 708,000 5.95 2,501,071,100 291,550,000 1.960 2023-09-05
584 2023-09-06 148,042,000 -700,000 5.92 2,501,071,100 290,162,320 1.960 2023-09-04
585 2023-09-05 148,742,000 710,000 5.95 2,501,071,100 290,046,900 1.950 2023-08-31
586 2023-09-04 148,032,000 24,295,000 5.92 2,501,071,100 287,182,080 1.940 2023-08-30
587 2023-08-31 123,737,000 5,261,000 4.95 2,501,071,100 288,307,210 2.330 2023-08-29
588 2023-08-30 118,476,000 778,000 4.74 2,501,071,100 265,386,240 2.240 2023-08-28
589 2023-08-29 117,698,000 -473,000 4.71 2,501,071,100 268,351,440 2.280 2023-08-25
590 2023-08-28 118,171,000 1,122,000 4.72 2,501,071,100 269,429,880 2.280 2023-08-24
591 2023-08-25 117,049,000 1,000,000 4.68 2,501,071,100 268,042,210 2.290 2023-08-23
592 2023-08-24 116,049,000 396,000 4.64 2,501,071,100 268,073,190 2.310 2023-08-22
593 2023-08-23 115,653,000 869,000 4.62 2,501,071,100 267,158,430 2.310 2023-08-21
594 2023-08-22 114,784,000 805,000 4.59 2,501,071,100 278,925,120 2.430 2023-08-18
595 2023-08-21 113,979,000 2,186,000 4.56 2,501,071,100 280,388,340 2.460 2023-08-17
596 2023-08-18 111,793,000 312,000 4.47 2,501,071,100 277,246,640 2.480 2023-08-16
597 2023-08-17 111,481,000 -747,000 4.46 2,501,071,100 276,472,880 2.480 2023-08-15
598 2023-08-16 112,228,000 415,000 4.49 2,501,071,100 276,080,880 2.460 2023-08-14
599 2023-08-15 111,813,000 -1,465,000 4.47 2,501,071,100 276,178,110 2.470 2023-08-11
600 2023-08-14 113,278,000 6,000 4.53 2,501,071,100 280,929,440 2.480 2023-08-10
601 2023-08-11 113,272,000 421,000 4.53 2,501,071,100 279,781,840 2.470 2023-08-09
602 2023-08-10 112,851,000 4,245,000 4.51 2,501,071,100 278,741,970 2.470 2023-08-08
603 2023-08-09 108,606,000 120,000 4.34 2,501,071,100 271,515,000 2.500 2023-08-07
604 2023-08-08 108,486,000 867,000 4.34 2,501,071,100 271,215,000 2.500 2023-08-04
605 2023-08-07 107,619,000 -810,000 4.30 2,501,071,100 269,047,500 2.500 2023-08-03
606 2023-08-04 108,429,000 730,000 4.34 2,501,071,100 272,156,790 2.510 2023-08-02
607 2023-08-03 107,699,000 1,056,000 4.31 2,501,071,100 274,632,450 2.550 2023-08-01
608 2023-08-02 106,643,000 -363,000 4.26 2,501,071,100 269,806,790 2.530 2023-07-31
609 2023-08-01 107,006,000 -124,000 4.28 2,501,071,100 268,585,060 2.510 2023-07-28
610 2023-07-31 107,130,000 -1,736,000 4.28 2,501,071,100 267,825,000 2.500 2023-07-27
611 2023-07-28 108,866,000 1,279,000 4.35 2,501,071,100 271,076,340 2.490 2023-07-26
612 2023-07-27 107,587,000 1,112,000 4.30 2,501,071,100 270,043,370 2.510 2023-07-25
613 2023-07-26 106,475,000 -223,000 4.26 2,501,071,100 268,317,000 2.520 2023-07-24
614 2023-07-25 106,698,000 238,000 4.27 2,501,071,100 269,945,940 2.530 2023-07-21
615 2023-07-24 106,460,000 542,000 4.26 2,501,071,100 268,279,200 2.520 2023-07-20
616 2023-07-21 105,918,000 -1,540,000 4.23 2,501,071,100 270,090,900 2.550 2023-07-19
617 2023-07-20 107,458,000 1,755,000 4.30 2,501,071,100 272,943,320 2.540 2023-07-18
618 2023-07-19 105,703,000 2,415,000 4.23 2,501,071,100 277,998,890 2.630 2023-07-14
619 2023-07-18 103,288,000 1,974,000 4.13 2,501,071,100 265,450,160 2.570 2023-07-13
620 2023-07-14 101,314,000 3,506,000 4.05 2,501,071,100 259,363,840 2.560 2023-07-12
621 2023-07-13 97,808,000 3,809,000 3.91 2,501,071,100 252,344,640 2.580 2023-07-11
622 2023-07-12 93,999,000 -940,000 3.76 2,501,071,100 237,817,470 2.530 2023-07-10
623 2023-07-11 94,939,000 1,263,000 3.80 2,501,071,100 235,448,720 2.480 2023-07-07
624 2023-07-10 93,676,000 -186,000 3.75 2,501,071,100 233,253,240 2.490 2023-07-06
625 2023-07-07 93,862,000 1,589,000 3.75 2,501,071,100 243,102,580 2.590 2023-07-05
626 2023-07-06 92,273,000 122,000 3.69 2,501,071,100 244,523,450 2.650 2023-07-04
627 2023-07-05 92,151,000 -539,000 3.68 2,501,071,100 245,121,660 2.660 2023-07-03
628 2023-07-04 92,690,000 1,451,000 3.71 2,501,071,100 242,847,800 2.620 2023-06-30
629 2023-07-03 91,239,000 346,000 3.65 2,501,071,100 239,958,570 2.630 2023-06-29
630 2023-06-30 90,893,000 2,949,000 3.63 2,501,071,100 239,957,520 2.640 2023-06-28
631 2023-06-29 87,944,000 -1,403,000 3.52 2,501,071,100 233,931,040 2.660 2023-06-27
632 2023-06-28 89,347,000 -305,000 3.57 2,501,071,100 234,982,610 2.630 2023-06-26
633 2023-06-26 89,652,000 380,000 3.58 2,501,071,100 239,370,840 2.670 2023-06-21
634 2023-06-23 89,272,000 1,352,000 3.57 2,501,071,100 245,498,000 2.750 2023-06-20
635 2023-06-21 87,920,000 1,490,000 3.52 2,501,071,100 245,296,800 2.790 2023-06-19
636 2023-06-20 86,430,000 3,010,000 3.46 2,501,071,100 236,818,200 2.740 2023-06-16
637 2023-06-19 83,420,000 -755,000 3.34 2,501,071,100 230,239,200 2.760 2023-06-15
638 2023-06-16 84,175,000 1,397,000 3.37 2,501,071,100 225,589,000 2.680 2023-06-14
639 2023-06-15 82,778,000 699,000 3.31 2,501,071,100 224,328,380 2.710 2023-06-13
640 2023-06-14 82,079,000 -1,276,000 3.28 2,501,071,100 226,538,040 2.760 2023-06-12
641 2023-06-13 83,355,000 -1,920,000 3.33 2,501,071,100 233,394,000 2.800 2023-06-09
642 2023-06-12 85,275,000 -835,000 3.41 2,501,071,100 235,359,000 2.760 2023-06-08
643 2023-06-09 86,110,000 563,000 3.44 2,501,071,100 241,108,000 2.800 2023-06-07
644 2023-06-08 85,547,000 -771,000 3.42 2,501,071,100 238,676,130 2.790 2023-06-06
645 2023-06-07 86,318,000 -282,000 3.45 2,501,071,100 242,553,580 2.810 2023-06-05
646 2023-06-06 86,600,000 -590,000 3.46 2,501,071,100 245,078,000 2.830 2023-06-02
647 2023-06-05 87,190,000 -2,210,000 3.49 2,501,071,100 241,516,300 2.770 2023-06-01
648 2023-06-02 89,400,000 3,906,000 3.57 2,501,071,100 252,108,000 2.820 2023-05-31
649 2023-06-01 85,494,000 1,432,000 3.42 2,501,071,100 253,917,180 2.970 2023-05-30
650 2023-05-31 84,062,000 532,000 3.36 2,501,071,100 250,504,760 2.980 2023-05-29
651 2023-05-30 83,530,000 -245,000 3.34 2,501,071,100 245,578,200 2.940 2023-05-25
652 2023-05-29 83,775,000 86,000 3.35 2,501,071,100 255,513,750 3.050 2023-05-24
653 2023-05-25 83,689,000 1,323,000 3.35 2,501,071,100 251,903,890 3.010 2023-05-23
654 2023-05-24 82,366,000 1,857,000 3.29 2,501,071,100 256,981,920 3.120 2023-05-22
655 2023-05-23 80,509,000 1,311,000 3.22 2,501,071,100 243,137,180 3.020 2023-05-19
656 2023-05-22 79,198,000 -390,000 3.17 2,501,071,100 251,849,640 3.180 2023-05-18
657 2023-05-19 79,588,000 -425,000 3.18 2,501,071,100 244,335,160 3.070 2023-05-17
658 2023-05-18 80,013,000 1,108,000 3.20 2,501,071,100 247,240,170 3.090 2023-05-16
659 2023-05-17 78,905,000 920,000 3.15 2,501,071,100 244,605,500 3.100 2023-05-15
660 2023-05-16 77,985,000 349,000 3.12 2,501,071,100 237,074,400 3.040 2023-05-12
661 2023-05-15 77,636,000 280,000 3.10 2,501,071,100 238,342,520 3.070 2023-05-11
662 2023-05-12 77,356,000 371,000 3.09 2,501,071,100 235,935,800 3.050 2023-05-10
663 2023-05-11 76,985,000 1,487,000 3.08 2,501,071,100 230,955,000 3.000 2023-05-09
664 2023-05-10 75,498,000 -1,494,000 3.02 2,501,071,100 226,494,000 3.000 2023-05-08
665 2023-05-09 76,992,000 6,525,000 3.08 2,501,071,100 232,515,840 3.020 2023-05-05
666 2023-05-08 70,467,000 1,139,000 2.82 2,501,071,100 217,038,360 3.080 2023-05-04
667 2023-05-03 69,328,000 12,155,000 2.77 2,501,071,100 210,757,120 3.040 2023-04-28
668 2023-05-02 57,173,000 3,750,000 2.29 2,501,071,100 187,527,440 3.280 2023-04-27
669 2023-04-28 53,423,000 3,687,000 2.14 2,501,071,100 170,953,600 3.200 2023-04-26
670 2023-04-27 49,736,000 1,926,000 1.99 2,501,071,100 156,171,040 3.140 2023-04-25
671 2023-04-26 47,810,000 4,870,000 1.91 2,501,071,100 152,513,900 3.190 2023-04-24
672 2023-04-25 42,940,000 1,175,000 1.72 2,501,071,100 133,543,400 3.110 2023-04-21
673 2023-04-24 41,765,000 2,911,000 1.67 2,501,071,100 131,142,100 3.140 2023-04-20
674 2023-04-21 38,854,000 4,404,000 1.55 2,501,071,100 121,224,480 3.120 2023-04-19
675 2023-04-20 34,450,000 43,000 1.38 2,501,071,100 104,383,500 3.030 2023-04-18
676 2023-04-19 34,407,000 -45,000 1.38 2,501,071,100 104,597,280 3.040 2023-04-17
677 2023-04-18 34,452,000 1,029,000 1.38 2,501,071,100 100,944,360 2.930 2023-04-14
678 2023-04-17 33,423,000 351,000 1.34 2,501,071,100 95,255,550 2.850 2023-04-13
679 2023-04-14 33,072,000 171,000 1.32 2,501,071,100 93,593,760 2.830 2023-04-12
680 2023-04-13 32,901,000 1,962,000 1.32 2,501,071,100 91,135,770 2.770 2023-04-11
681 2023-04-12 30,939,000 2,178,000 1.24 2,501,071,100 82,297,740 2.660 2023-04-06
682 2023-04-11 28,761,000 -282,000 1.15 2,501,071,100 77,079,480 2.680 2023-04-04
683 2023-04-06 29,043,000 1,449,000 1.16 2,501,071,100 78,416,100 2.700 2023-04-03
684 2023-04-04 27,594,000 1,634,000 1.10 2,501,071,100 77,539,140 2.810 2023-03-31
685 2023-04-03 25,960,000 -2,188,000 1.04 2,501,071,100 75,803,200 2.920 2023-03-30
686 2023-03-31 28,148,000 6,088,000 1.13 2,501,071,100 81,066,240 2.880 2023-03-29
687 2023-03-30 22,060,000 1,615,000 0.88 2,501,071,100 58,679,600 2.660 2023-03-28
688 2023-03-29 20,445,000 3,236,000 0.82 2,501,071,100 53,565,900 2.620 2023-03-27
689 2023-03-28 17,209,000 2,295,000 0.69 2,501,071,100 46,120,120 2.680 2023-03-24
690 2023-03-27 14,914,000 2,331,000 0.60 2,501,071,100 39,969,520 2.680 2023-03-23
691 2023-03-24 12,583,000 2,130,000 0.50 2,501,071,100 34,351,590 2.730 2023-03-22
692 2023-03-23 10,453,000 1,437,000 0.42 2,501,071,100 27,909,510 2.670 2023-03-21
693 2023-03-22 9,016,000 433,000 0.36 2,501,071,100 24,072,720 2.670 2023-03-20
694 2023-03-21 8,583,000 1,832,000 0.34 2,501,071,100 23,517,420 2.740 2023-03-17
695 2023-03-20 6,751,000 2,296,000 0.27 2,501,071,100 18,227,700 2.700 2023-03-16
696 2023-03-17 4,455,000 1,423,000 0.18 2,501,071,100 11,805,750 2.650 2023-03-15
697 2023-03-16 3,032,000 1,192,000 0.12 2,501,071,100 7,913,520 2.610 2023-03-14
698 2023-03-15 1,840,000 1,840,000 0.07 2,501,071,100 4,857,600 2.640 2023-03-13

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top