Zhenro Properties Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06158  2018-01-16    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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 2025-06-27 0.040 2025-06-25
2 2025-06-26 0.038 2025-06-24
3 2025-06-25 0.038 2025-06-23
4 2025-06-20 401,583,000 -406,000 9.19 4,367,756,000 16,063,320 0.040 2025-06-18
5 2025-06-16 401,989,000 -21,000 9.20 4,367,756,000 16,481,549 0.041 2025-06-12
6 2025-06-13 402,010,000 -1,000 9.20 4,367,756,000 16,482,410 0.041 2025-06-11
7 2025-06-12 402,011,000 -130,000 9.20 4,367,756,000 16,080,440 0.040 2025-06-10
8 2025-06-10 402,141,000 -8,000 9.21 4,367,756,000 15,281,358 0.038 2025-06-06
9 2025-06-05 402,149,000 -133,000 9.21 4,367,756,000 15,683,811 0.039 2025-06-03
10 2025-06-02 402,282,000 -2,000 9.21 4,367,756,000 15,688,998 0.039 2025-05-29
11 2025-05-26 402,284,000 -254,000 9.21 4,367,756,000 16,091,360 0.040 2025-05-22
12 2025-05-23 402,538,000 -30,000 9.22 4,367,756,000 16,101,520 0.040 2025-05-21
13 2025-05-16 402,568,000 -30,000 9.22 4,367,756,000 16,102,720 0.040 2025-05-14
14 2025-05-14 402,598,000 -201,000 9.22 4,367,756,000 15,701,322 0.039 2025-05-12
15 2025-05-09 402,799,000 -260,000 9.22 4,367,756,000 16,917,558 0.042 2025-05-07
16 2025-04-30 403,059,000 -125,000 9.23 4,367,756,000 17,331,537 0.043 2025-04-28
17 2025-04-29 403,184,000 -32,000 9.23 4,367,756,000 18,143,280 0.045 2025-04-25
18 2025-04-24 403,216,000 -45,000 9.23 4,367,756,000 17,741,504 0.044 2025-04-22
19 2025-04-22 403,261,000 -1,000 9.23 4,367,756,000 18,146,745 0.045 2025-04-16
20 2025-04-11 403,262,000 -79,000 9.23 4,367,756,000 18,146,790 0.045 2025-04-09
21 2025-04-09 403,341,000 -1,506,000 9.23 4,367,756,000 16,940,322 0.042 2025-04-07
22 2025-04-08 404,847,000 -56,000 9.27 4,367,756,000 19,027,809 0.047 2025-04-03
23 2025-04-07 404,903,000 -183,000 9.27 4,367,756,000 19,435,344 0.048 2025-04-02
24 2025-04-01 405,086,000 -265,000 9.27 4,367,756,000 19,849,214 0.049 2025-03-28
25 2025-03-27 405,351,000 -414,000 9.28 4,367,756,000 19,051,497 0.047 2025-03-25
26 2025-03-24 405,765,000 -1,000 9.29 4,367,756,000 19,882,485 0.049 2025-03-20
27 2025-03-19 405,766,000 -753,000 9.29 4,367,756,000 21,099,832 0.052 2025-03-17
28 2025-03-18 406,519,000 -282,000 9.31 4,367,756,000 20,732,469 0.051 2025-03-14
29 2025-03-17 406,801,000 -1,269,000 9.31 4,367,756,000 20,340,050 0.050 2025-03-13
30 2025-03-14 408,070,000 -60,000 9.34 4,367,756,000 21,219,640 0.052 2025-03-12
31 2025-03-13 408,130,000 -436,000 9.34 4,367,756,000 20,814,630 0.051 2025-03-11
32 2025-03-10 408,566,000 -82,000 9.35 4,367,756,000 22,471,130 0.055 2025-03-06
33 2025-03-05 408,648,000 -6,000 9.36 4,367,756,000 22,066,992 0.054 2025-03-03
34 2025-03-04 408,654,000 -55,000 9.36 4,367,756,000 21,250,008 0.052 2025-02-28
35 2025-02-28 408,709,000 -1,644,000 9.36 4,367,756,000 21,252,868 0.052 2025-02-26
36 2025-02-27 410,353,000 -2,000,000 9.40 4,367,756,000 19,286,591 0.047 2025-02-25
37 2025-02-26 412,353,000 -1,654,000 9.44 4,367,756,000 20,205,297 0.049 2025-02-24
38 2025-02-25 414,007,000 -288,000 9.48 4,367,756,000 19,872,336 0.048 2025-02-21
39 2025-02-24 414,295,000 -4,000 9.49 4,367,756,000 19,886,160 0.048 2025-02-20
40 2025-02-21 414,299,000 -10,000 9.49 4,367,756,000 19,886,352 0.048 2025-02-19
41 2025-02-19 414,309,000 -1,000 9.49 4,367,756,000 20,715,450 0.050 2025-02-17
42 2025-02-18 414,310,000 -216,000 9.49 4,367,756,000 21,544,120 0.052 2025-02-14
43 2025-02-17 414,526,000 -76,000 9.49 4,367,756,000 20,726,300 0.050 2025-02-13
44 2025-02-13 414,602,000 -1,000 9.49 4,367,756,000 20,315,498 0.049 2025-02-11
45 2025-02-12 414,603,000 -130,000 9.49 4,367,756,000 20,730,150 0.050 2025-02-10
46 2025-02-11 414,733,000 -18,000 9.50 4,367,756,000 20,736,650 0.050 2025-02-07
47 2025-02-10 414,751,000 -1,838,000 9.50 4,367,756,000 19,908,048 0.048 2025-02-06
48 2025-02-07 416,589,000 -765,000 9.54 4,367,756,000 19,996,272 0.048 2025-02-05
49 2025-02-04 417,354,000 -84,000 9.56 4,367,756,000 20,867,700 0.050 2025-01-27
50 2025-01-27 417,438,000 -202,000 9.56 4,367,756,000 21,706,776 0.052 2025-01-23
51 2025-01-24 417,640,000 -160,000 9.56 4,367,756,000 21,299,640 0.051 2025-01-22
52 2025-01-23 417,800,000 -500,000 9.57 4,367,756,000 22,979,000 0.055 2025-01-21
53 2025-01-22 418,300,000 -30,000 9.58 4,367,756,000 24,679,700 0.059 2025-01-20
54 2025-01-21 418,330,000 -2,000 9.58 4,367,756,000 24,681,470 0.059 2025-01-17
55 2025-01-16 418,332,000 -4,000 9.58 4,367,756,000 24,681,588 0.059 2025-01-14
56 2025-01-14 418,336,000 -87,000 9.58 4,367,756,000 23,008,480 0.055 2025-01-10
57 2025-01-10 418,423,000 -348,000 9.58 4,367,756,000 24,686,957 0.059 2025-01-08
58 2025-01-08 418,771,000 -1,000 9.59 4,367,756,000 24,707,489 0.059 2025-01-06
59 2025-01-07 418,772,000 -245,000 9.59 4,367,756,000 25,126,320 0.060 2025-01-03
60 2025-01-06 419,017,000 -186,000 9.59 4,367,756,000 25,979,054 0.062 2025-01-02
61 2024-12-27 419,203,000 -98,000 9.60 4,367,756,000 30,601,819 0.073 2024-12-20
62 2024-12-20 419,301,000 -38,000 9.60 4,367,756,000 31,447,575 0.075 2024-12-18
63 2024-12-19 419,339,000 -10,000 9.60 4,367,756,000 31,450,425 0.075 2024-12-17
64 2024-12-12 419,349,000 -2,000 9.60 4,367,756,000 35,644,665 0.085 2024-12-10
65 2024-12-11 419,351,000 -102,000 9.60 4,367,756,000 35,225,484 0.084 2024-12-09
66 2024-12-03 419,453,000 -342,000 9.60 4,367,756,000 32,717,334 0.078 2024-11-29
67 2024-11-29 419,795,000 -47,000 9.61 4,367,756,000 31,904,420 0.076 2024-11-27
68 2024-11-28 419,842,000 -50,000 9.61 4,367,756,000 30,648,466 0.073 2024-11-26
69 2024-11-27 419,892,000 -608,000 9.61 4,367,756,000 31,491,900 0.075 2024-11-25
70 2024-11-26 420,500,000 -191,000 9.63 4,367,756,000 30,276,000 0.072 2024-11-22
71 2024-11-25 420,691,000 -10,000 9.63 4,367,756,000 32,393,207 0.077 2024-11-21
72 2024-11-22 420,701,000 -113,000 9.63 4,367,756,000 34,076,781 0.081 2024-11-20
73 2024-11-20 420,814,000 -6,000 9.63 4,367,756,000 34,085,934 0.081 2024-11-18
74 2024-11-18 420,820,000 -23,000 9.63 4,367,756,000 36,611,340 0.087 2024-11-14
75 2024-11-14 420,843,000 -755,000 9.64 4,367,756,000 41,242,614 0.098 2024-11-12
76 2024-11-13 421,598,000 -2,684,000 9.65 4,367,756,000 43,424,594 0.103 2024-11-11
77 2024-11-12 424,282,000 -1,056,000 9.71 4,367,756,000 46,671,020 0.110 2024-11-08
78 2024-11-11 425,338,000 -243,000 9.74 4,367,756,000 50,189,884 0.118 2024-11-07
79 2024-11-08 425,581,000 -50,000 9.74 4,367,756,000 44,686,005 0.105 2024-11-06
80 2024-11-07 425,631,000 -379,000 9.74 4,367,756,000 45,542,517 0.107 2024-11-05
81 2024-11-06 426,010,000 -730,000 9.75 4,367,756,000 42,601,000 0.100 2024-11-04
82 2024-11-05 426,740,000 -591,000 9.77 4,367,756,000 44,807,700 0.105 2024-11-01
83 2024-11-04 427,331,000 -170,000 9.78 4,367,756,000 44,869,755 0.105 2024-10-31
84 2024-11-01 427,501,000 -339,000 9.79 4,367,756,000 44,032,603 0.103 2024-10-30
85 2024-10-29 427,840,000 -161,000 9.80 4,367,756,000 44,923,200 0.105 2024-10-25
86 2024-10-28 428,001,000 -500,000 9.80 4,367,756,000 44,084,103 0.103 2024-10-24
87 2024-10-25 428,501,000 -253,000 9.81 4,367,756,000 46,278,108 0.108 2024-10-23
88 2024-10-24 428,754,000 -1,327,000 9.82 4,367,756,000 45,876,678 0.107 2024-10-22
89 2024-10-23 430,081,000 -135,000 9.85 4,367,756,000 47,308,910 0.110 2024-10-21
90 2024-10-22 430,216,000 -88,000 9.85 4,367,756,000 51,625,920 0.120 2024-10-18
91 2024-10-21 430,304,000 -82,000 9.85 4,367,756,000 47,763,744 0.111 2024-10-17
92 2024-10-18 430,386,000 -94,000 9.85 4,367,756,000 54,228,636 0.126 2024-10-16
93 2024-10-17 430,480,000 -696,000 9.86 4,367,756,000 46,061,360 0.107 2024-10-15
94 2024-10-16 431,176,000 -129,000 9.87 4,367,756,000 55,190,528 0.128 2024-10-14
95 2024-10-15 431,305,000 -58,000 9.87 4,367,756,000 56,069,650 0.130 2024-10-10
96 2024-10-14 431,363,000 -1,589,000 9.88 4,367,756,000 54,783,101 0.127 2024-10-09
97 2024-10-10 432,952,000 -3,850,000 9.91 4,367,756,000 63,643,944 0.147 2024-10-08
98 2024-10-03 436,802,000 -765,000 10.00 4,367,756,000 40,185,784 0.092 2024-09-30
99 2024-10-02 437,567,000 -177,000 10.02 4,367,756,000 32,817,525 0.075 2024-09-27
100 2024-09-30 437,744,000 -6,000 10.02 4,367,756,000 27,577,872 0.063 2024-09-26
101 2024-09-25 437,750,000 -8,000 10.02 4,367,756,000 23,200,750 0.053 2024-09-23
102 2024-09-23 437,758,000 -97,000 10.02 4,367,756,000 22,763,416 0.052 2024-09-19
103 2024-09-16 437,855,000 -1,000,000 10.02 4,367,756,000 21,017,040 0.048 2024-09-12
104 2024-09-13 438,855,000 -4,000 10.05 4,367,756,000 21,503,895 0.049 2024-09-11
105 2024-09-09 438,859,000 -80,000 10.05 4,367,756,000 24,137,245 0.055 2024-09-04
106 2024-09-04 438,939,000 -372,000 10.05 4,367,756,000 24,141,645 0.055 2024-09-02
107 2024-09-03 439,311,000 -211,000 10.06 4,367,756,000 26,358,660 0.060 2024-08-30
108 2024-08-30 439,522,000 -84,000 10.06 4,367,756,000 26,371,320 0.060 2024-08-28
109 2024-08-28 439,606,000 -263,000 10.06 4,367,756,000 27,695,178 0.063 2024-08-26
110 2024-08-27 439,869,000 -657,000 10.07 4,367,756,000 25,512,402 0.058 2024-08-23
111 2024-08-22 440,526,000 -74,000 10.09 4,367,756,000 26,872,086 0.061 2024-08-20
112 2024-08-19 440,600,000 -15,000 10.09 4,367,756,000 26,436,000 0.060 2024-08-15
113 2024-08-16 440,615,000 -5,000 10.09 4,367,756,000 25,996,285 0.059 2024-08-14
114 2024-08-12 440,620,000 -4,000 10.09 4,367,756,000 24,674,720 0.056 2024-08-08
115 2024-08-09 440,624,000 -1,000 10.09 4,367,756,000 24,674,944 0.056 2024-08-07
116 2024-08-05 440,625,000 -1,000 10.09 4,367,756,000 23,793,750 0.054 2024-08-01
117 2024-08-02 440,626,000 -65,000 10.09 4,367,756,000 24,234,430 0.055 2024-07-31
118 2024-07-25 440,691,000 -44,000 10.09 4,367,756,000 26,441,460 0.060 2024-07-23
119 2024-07-17 440,735,000 -52,000 10.09 4,367,756,000 27,766,305 0.063 2024-07-15
120 2024-07-16 440,787,000 -10,000 10.09 4,367,756,000 28,210,368 0.064 2024-07-12
121 2024-07-11 440,797,000 -200,000 10.09 4,367,756,000 26,888,617 0.061 2024-07-09
122 2024-07-10 440,997,000 -167,000 10.10 4,367,756,000 26,459,820 0.060 2024-07-08
123 2024-07-09 441,164,000 -36,000 10.10 4,367,756,000 28,234,496 0.064 2024-07-05
124 2024-07-08 441,200,000 -3,000 10.10 4,367,756,000 28,678,000 0.065 2024-07-04
125 2024-07-05 441,203,000 -1,000 10.10 4,367,756,000 30,001,804 0.068 2024-07-03
126 2024-07-02 441,204,000 -2,000 10.10 4,367,756,000 30,884,280 0.070 2024-06-27
127 2024-06-28 441,206,000 -692,000 10.10 4,367,756,000 31,325,626 0.071 2024-06-26
128 2024-06-27 441,898,000 -30,000 10.12 4,367,756,000 32,258,554 0.073 2024-06-25
129 2024-06-26 441,928,000 -211,000 10.12 4,367,756,000 32,260,744 0.073 2024-06-24
130 2024-06-24 442,139,000 -793,000 10.12 4,367,756,000 34,044,703 0.077 2024-06-20
131 2024-06-18 442,932,000 -713,000 10.14 4,367,756,000 35,877,492 0.081 2024-06-14
132 2024-06-17 443,645,000 -1,000 10.16 4,367,756,000 35,047,955 0.079 2024-06-13
133 2024-06-14 443,646,000 -1,820,000 10.16 4,367,756,000 36,378,972 0.082 2024-06-12
134 2024-06-13 445,466,000 -93,000 10.20 4,367,756,000 37,864,610 0.085 2024-06-11
135 2024-06-12 445,559,000 -30,000 10.20 4,367,756,000 40,100,310 0.090 2024-06-07
136 2024-06-11 445,589,000 -1,050,000 10.20 4,367,756,000 41,439,777 0.093 2024-06-06
137 2024-06-06 446,639,000 -100,000 10.23 4,367,756,000 45,557,178 0.102 2024-06-04
138 2024-06-05 446,739,000 -1,067,000 10.23 4,367,756,000 45,120,639 0.101 2024-06-03
139 2024-06-03 447,806,000 -87,000 10.25 4,367,756,000 45,676,212 0.102 2024-05-30
140 2024-05-31 447,893,000 -42,000 10.25 4,367,756,000 46,132,979 0.103 2024-05-29
141 2024-05-30 447,935,000 -1,879,000 10.26 4,367,756,000 43,897,630 0.098 2024-05-28
142 2024-05-29 449,814,000 -6,000 10.30 4,367,756,000 41,832,702 0.093 2024-05-27
143 2024-05-28 449,820,000 -60,000 10.30 4,367,756,000 37,784,880 0.084 2024-05-24
144 2024-05-27 449,880,000 -60,000 10.30 4,367,756,000 40,939,080 0.091 2024-05-23
145 2024-05-24 449,940,000 -18,000 10.30 4,367,756,000 41,394,480 0.092 2024-05-22
146 2024-05-22 449,958,000 -1,091,000 10.30 4,367,756,000 42,746,010 0.095 2024-05-20
147 2024-05-21 451,049,000 -542,000 10.33 4,367,756,000 43,751,753 0.097 2024-05-17
148 2024-05-20 451,591,000 -123,000 10.34 4,367,756,000 38,385,235 0.085 2024-05-16
149 2024-05-17 451,714,000 -107,000 10.34 4,367,756,000 35,233,692 0.078 2024-05-14
150 2024-05-16 451,821,000 -929,000 10.34 4,367,756,000 37,501,143 0.083 2024-05-13
151 2024-05-14 452,750,000 -340,000 10.37 4,367,756,000 30,334,250 0.067 2024-05-10
152 2024-05-13 453,090,000 -6,000 10.37 4,367,756,000 27,185,400 0.060 2024-05-09
153 2024-05-10 453,096,000 -4,000 10.37 4,367,756,000 26,279,568 0.058 2024-05-08
154 2024-05-09 453,100,000 -100,000 10.37 4,367,756,000 27,186,000 0.060 2024-05-07
155 2024-05-03 453,200,000 -63,000 10.38 4,367,756,000 26,285,600 0.058 2024-04-30
156 2024-05-02 453,263,000 -126,000 10.38 4,367,756,000 29,008,832 0.064 2024-04-29
157 2024-04-30 453,389,000 -770,000 10.38 4,367,756,000 23,576,228 0.052 2024-04-26
158 2024-04-29 454,159,000 -3,000 10.40 4,367,756,000 19,982,996 0.044 2024-04-25
159 2024-04-26 454,162,000 -20,000 10.40 4,367,756,000 19,528,966 0.043 2024-04-24
160 2024-04-25 454,182,000 -133,000 10.40 4,367,756,000 18,621,462 0.041 2024-04-23
161 2024-04-24 454,315,000 -22,000 10.40 4,367,756,000 19,081,230 0.042 2024-04-22
162 2024-04-22 454,337,000 -10,000 10.40 4,367,756,000 18,627,817 0.041 2024-04-18
163 2024-04-19 454,347,000 -14,000 10.40 4,367,756,000 19,991,268 0.044 2024-04-17
164 2024-04-18 454,361,000 -410,000 10.40 4,367,756,000 20,446,245 0.045 2024-04-16
165 2024-04-17 454,771,000 -53,000 10.41 4,367,756,000 19,100,382 0.042 2024-04-15
166 2024-04-16 454,824,000 -2,000 10.41 4,367,756,000 20,467,080 0.045 2024-04-12
167 2024-04-15 454,826,000 -26,000 10.41 4,367,756,000 22,286,474 0.049 2024-04-11
168 2024-04-12 454,852,000 -114,000 10.41 4,367,756,000 22,742,600 0.050 2024-04-10
169 2024-04-11 454,966,000 -448,000 10.42 4,367,756,000 24,568,164 0.054 2024-04-09
170 2024-04-10 455,414,000 -149,000 10.43 4,367,756,000 24,592,356 0.054 2024-04-08
171 2024-04-08 455,563,000 -148,000 10.43 4,367,756,000 26,422,654 0.058 2024-04-03
172 2024-04-05 455,711,000 -9,000 10.43 4,367,756,000 31,899,770 0.070 2024-04-02
173 2024-04-03 455,720,000 -1,000 10.43 4,367,756,000 31,900,400 0.070 2024-03-28
174 2024-04-02 455,721,000 -1,000 10.43 4,367,756,000 31,900,470 0.070 2024-03-27
175 2024-03-28 455,722,000 -42,000 10.43 4,367,756,000 32,356,262 0.071 2024-03-26
176 2024-03-27 455,764,000 -170,000 10.43 4,367,756,000 32,359,244 0.071 2024-03-25
177 2024-03-26 455,934,000 -146,000 10.44 4,367,756,000 32,371,314 0.071 2024-03-22
178 2024-03-25 456,080,000 -307,000 10.44 4,367,756,000 33,749,920 0.074 2024-03-21
179 2024-03-21 456,387,000 -73,000 10.45 4,367,756,000 34,229,025 0.075 2024-03-19
180 2024-03-20 456,460,000 -26,000 10.45 4,367,756,000 34,690,960 0.076 2024-03-18
181 2024-03-19 456,486,000 -7,000 10.45 4,367,756,000 34,692,936 0.076 2024-03-15
182 2024-03-18 456,493,000 -28,000 10.45 4,367,756,000 38,345,412 0.084 2024-03-14
183 2024-03-14 456,521,000 -105,000 10.45 4,367,756,000 37,434,722 0.082 2024-03-12
184 2024-03-13 456,626,000 -143,000 10.45 4,367,756,000 36,073,454 0.079 2024-03-11
185 2024-03-12 456,769,000 -184,000 10.46 4,367,756,000 35,627,982 0.078 2024-03-08
186 2024-03-11 456,953,000 -60,000 10.46 4,367,756,000 35,642,334 0.078 2024-03-07
187 2024-03-08 457,013,000 -1,000 10.46 4,367,756,000 36,561,040 0.080 2024-03-06
188 2024-03-07 457,014,000 -12,000 10.46 4,367,756,000 35,647,092 0.078 2024-03-05
189 2024-03-06 457,026,000 -5,000 10.46 4,367,756,000 37,933,158 0.083 2024-03-04
190 2024-03-05 457,031,000 -2,000 10.46 4,367,756,000 39,304,666 0.086 2024-03-01
191 2024-03-01 457,033,000 -11,000 10.46 4,367,756,000 39,304,838 0.086 2024-02-28
192 2024-02-29 457,044,000 -75,000 10.46 4,367,756,000 40,219,872 0.088 2024-02-27
193 2024-02-28 457,119,000 -10,000 10.47 4,367,756,000 39,769,353 0.087 2024-02-26
194 2024-02-27 457,129,000 -15,000 10.47 4,367,756,000 37,941,707 0.083 2024-02-23
195 2024-02-26 457,144,000 -109,000 10.47 4,367,756,000 37,485,808 0.082 2024-02-22
196 2024-02-23 457,253,000 -1,807,000 10.47 4,367,756,000 36,122,987 0.079 2024-02-21
197 2024-02-22 459,060,000 -20,000 10.51 4,367,756,000 35,806,680 0.078 2024-02-20
198 2024-02-21 459,080,000 -63,000 10.51 4,367,756,000 36,726,400 0.080 2024-02-19
199 2024-02-15 459,143,000 -200,000 10.51 4,367,756,000 33,976,582 0.074 2024-02-08
200 2024-02-08 459,343,000 -605,000 10.52 4,367,756,000 34,450,725 0.075 2024-02-06
201 2024-02-07 459,948,000 -1,308,000 10.53 4,367,756,000 33,576,204 0.073 2024-02-05
202 2024-02-06 461,256,000 -31,000 10.56 4,367,756,000 35,055,456 0.076 2024-02-02
203 2024-02-05 461,287,000 -106,000 10.56 4,367,756,000 35,980,386 0.078 2024-02-01
204 2024-02-02 461,393,000 -269,000 10.56 4,367,756,000 35,527,261 0.077 2024-01-31
205 2024-02-01 461,662,000 -230,000 10.57 4,367,756,000 35,547,974 0.077 2024-01-30
206 2024-01-29 461,892,000 -10,000 10.58 4,367,756,000 40,184,604 0.087 2024-01-25
207 2024-01-24 461,902,000 -46,000 10.58 4,367,756,000 35,566,454 0.077 2024-01-22
208 2024-01-23 461,948,000 -84,000 10.58 4,367,756,000 36,955,840 0.080 2024-01-19
209 2024-01-22 462,032,000 -303,000 10.58 4,367,756,000 39,272,720 0.085 2024-01-18
210 2024-01-19 462,335,000 -626,000 10.59 4,367,756,000 38,836,140 0.084 2024-01-17
211 2024-01-18 462,961,000 -70,000 10.60 4,367,756,000 41,203,529 0.089 2024-01-16
212 2024-01-11 463,031,000 -34,000 10.60 4,367,756,000 42,598,852 0.092 2024-01-09
213 2024-01-05 463,065,000 -1,000 10.60 4,367,756,000 43,065,045 0.093 2024-01-03
214 2024-01-03 463,066,000 -6,000 10.60 4,367,756,000 42,602,072 0.092 2023-12-29
215 2024-01-02 463,072,000 -2,000 10.60 4,367,756,000 43,991,840 0.095 2023-12-28
216 2023-12-29 463,074,000 -1,000 10.60 4,367,756,000 42,602,808 0.092 2023-12-27
217 2023-12-28 463,075,000 -4,000 10.60 4,367,756,000 42,602,900 0.092 2023-12-22
218 2023-12-27 463,079,000 -10,000 10.60 4,367,756,000 44,918,663 0.097 2023-12-21
219 2023-12-22 463,089,000 -22,000 10.60 4,367,756,000 44,456,544 0.096 2023-12-20
220 2023-12-21 463,111,000 -44,000 10.60 4,367,756,000 44,921,767 0.097 2023-12-19
221 2023-12-19 463,155,000 -100,000 10.60 4,367,756,000 47,241,810 0.102 2023-12-15
222 2023-12-18 463,255,000 -20,000 10.61 4,367,756,000 45,862,245 0.099 2023-12-14
223 2023-12-15 463,275,000 -49,000 10.61 4,367,756,000 44,474,400 0.096 2023-12-13
224 2023-12-13 463,324,000 -310,000 10.61 4,367,756,000 43,552,456 0.094 2023-12-11
225 2023-12-12 463,634,000 -309,000 10.61 4,367,756,000 44,045,230 0.095 2023-12-08
226 2023-12-07 463,943,000 -400,000 10.62 4,367,756,000 45,002,471 0.097 2023-12-05
227 2023-12-05 464,343,000 -90,000 10.63 4,367,756,000 45,505,614 0.098 2023-12-01
228 2023-12-01 464,433,000 -355,000 10.63 4,367,756,000 46,443,300 0.100 2023-11-29
229 2023-11-30 464,788,000 -1,000 10.64 4,367,756,000 48,337,952 0.104 2023-11-28
230 2023-11-28 464,789,000 -68,000 10.64 4,367,756,000 52,521,157 0.113 2023-11-24
231 2023-11-27 464,857,000 -113,000 10.64 4,367,756,000 53,923,412 0.116 2023-11-23
232 2023-11-23 464,970,000 -105,000 10.65 4,367,756,000 46,497,000 0.100 2023-11-21
233 2023-11-17 465,075,000 -19,000 10.65 4,367,756,000 46,042,425 0.099 2023-11-15
234 2023-11-16 465,094,000 -1,397,000 10.65 4,367,756,000 44,183,930 0.095 2023-11-14
235 2023-11-15 466,491,000 -212,000 10.68 4,367,756,000 46,649,100 0.100 2023-11-13
236 2023-11-14 466,703,000 -7,000 10.69 4,367,756,000 48,070,409 0.103 2023-11-10
237 2023-11-13 466,710,000 -1,000 10.69 4,367,756,000 48,071,130 0.103 2023-11-09
238 2023-11-10 466,711,000 -41,000 10.69 4,367,756,000 50,404,788 0.108 2023-11-08
239 2023-11-08 466,752,000 -102,000 10.69 4,367,756,000 50,409,216 0.108 2023-11-06
240 2023-11-06 466,854,000 -11,000 10.69 4,367,756,000 48,552,816 0.104 2023-11-02
241 2023-11-02 466,865,000 -3,000 10.69 4,367,756,000 46,686,500 0.100 2023-10-31
242 2023-11-01 466,868,000 -291,000 10.69 4,367,756,000 46,686,800 0.100 2023-10-30
243 2023-10-31 467,159,000 -10,000 10.70 4,367,756,000 46,715,900 0.100 2023-10-27
244 2023-10-27 467,169,000 -1,000 10.70 4,367,756,000 47,651,238 0.102 2023-10-25
245 2023-10-24 467,170,000 -2,375,000 10.70 4,367,756,000 47,651,340 0.102 2023-10-19
246 2023-10-20 469,545,000 -138,000 10.75 4,367,756,000 48,363,135 0.103 2023-10-18
247 2023-10-18 469,683,000 -51,000 10.75 4,367,756,000 54,952,911 0.117 2023-10-16
248 2023-10-17 469,734,000 -1,000 10.75 4,367,756,000 58,247,016 0.124 2023-10-13
249 2023-10-16 469,735,000 -400,000 10.75 4,367,756,000 60,595,815 0.129 2023-10-12
250 2023-10-13 470,135,000 -617,000 10.76 4,367,756,000 65,818,900 0.140 2023-10-11
251 2023-10-12 470,752,000 -1,486,000 10.78 4,367,756,000 63,551,520 0.135 2023-10-10
252 2023-10-11 472,238,000 -66,000 10.81 4,367,756,000 62,335,416 0.132 2023-10-09
253 2023-10-03 472,304,000 -4,000 10.81 4,367,756,000 57,148,784 0.121 2023-09-28
254 2023-09-27 472,308,000 -322,000 10.81 4,367,756,000 60,455,424 0.128 2023-09-25
255 2023-09-26 472,630,000 -40,000 10.82 4,367,756,000 66,168,200 0.140 2023-09-22
256 2023-09-25 472,670,000 -131,000 10.82 4,367,756,000 65,228,460 0.138 2023-09-21
257 2023-09-22 472,801,000 -38,000 10.82 4,367,756,000 66,192,140 0.140 2023-09-20
258 2023-09-21 472,839,000 -1,133,000 10.83 4,367,756,000 68,561,655 0.145 2023-09-19
259 2023-09-20 473,972,000 -10,000 10.85 4,367,756,000 68,251,968 0.144 2023-09-18
260 2023-09-19 473,982,000 -79,000 10.85 4,367,756,000 70,623,318 0.149 2023-09-15
261 2023-09-18 474,061,000 -111,000 10.85 4,367,756,000 77,746,004 0.164 2023-09-14
262 2023-09-15 474,172,000 -913,000 10.86 4,367,756,000 92,463,540 0.195 2023-09-13
263 2023-09-14 475,085,000 -7,116,000 10.88 4,367,756,000 80,764,450 0.170 2023-09-12
264 2023-09-13 482,201,000 -1,000 11.04 4,367,756,000 54,488,713 0.113 2023-09-11
265 2023-09-12 482,202,000 -751,000 11.04 4,367,756,000 56,417,634 0.117 2023-09-07
266 2023-09-11 482,953,000 -1,344,000 11.06 4,367,756,000 61,817,984 0.128 2023-09-06
267 2023-09-07 484,297,000 -1,000 11.09 4,367,756,000 43,586,730 0.090 2023-09-05
268 2023-09-06 484,298,000 -2,000 11.09 4,367,756,000 43,102,522 0.089 2023-09-04
269 2023-09-04 484,300,000 -79,000 11.09 4,367,756,000 42,618,400 0.088 2023-08-30
270 2023-08-31 484,379,000 -1,000 11.09 4,367,756,000 45,047,247 0.093 2023-08-29
271 2023-08-28 484,380,000 -23,000 11.09 4,367,756,000 43,109,820 0.089 2023-08-24
272 2023-08-25 484,403,000 -562,000 11.09 4,367,756,000 43,111,867 0.089 2023-08-23
273 2023-08-24 484,965,000 -34,000 11.10 4,367,756,000 44,616,780 0.092 2023-08-22
274 2023-08-23 484,999,000 -38,000 11.10 4,367,756,000 45,589,906 0.094 2023-08-21
275 2023-08-22 485,037,000 -30,000 11.10 4,367,756,000 47,533,626 0.098 2023-08-18
276 2023-08-21 485,067,000 -48,000 11.11 4,367,756,000 47,536,566 0.098 2023-08-17
277 2023-08-17 485,115,000 -10,000 11.11 4,367,756,000 48,026,385 0.099 2023-08-15
278 2023-08-16 485,125,000 -3,000 11.11 4,367,756,000 50,453,000 0.104 2023-08-14
279 2023-08-15 485,128,000 -220,000 11.11 4,367,756,000 50,938,440 0.105 2023-08-11
280 2023-08-14 485,348,000 -64,000 11.11 4,367,756,000 49,990,844 0.103 2023-08-10
281 2023-08-11 485,412,000 -8,000 11.11 4,367,756,000 49,997,436 0.103 2023-08-09
282 2023-08-10 485,420,000 -121,000 11.11 4,367,756,000 50,483,680 0.104 2023-08-08
283 2023-08-09 485,541,000 -192,000 11.12 4,367,756,000 51,952,887 0.107 2023-08-07
284 2023-08-08 485,733,000 -10,000 11.12 4,367,756,000 53,430,630 0.110 2023-08-04
285 2023-08-07 485,743,000 -28,000 11.12 4,367,756,000 53,431,730 0.110 2023-08-03
286 2023-08-04 485,771,000 -105,000 11.12 4,367,756,000 54,892,123 0.113 2023-08-02
287 2023-08-02 485,876,000 -56,000 11.12 4,367,756,000 58,305,120 0.120 2023-07-31
288 2023-08-01 485,932,000 -1,000 11.13 4,367,756,000 63,171,160 0.130 2023-07-28
289 2023-07-31 485,933,000 -72,000 11.13 4,367,756,000 60,255,692 0.124 2023-07-27
290 2023-07-27 486,005,000 -3,000 11.13 4,367,756,000 57,348,590 0.118 2023-07-25
291 2023-07-26 486,008,000 -64,000 11.13 4,367,756,000 52,488,864 0.108 2023-07-24
292 2023-07-25 486,072,000 -67,000 11.13 4,367,756,000 55,412,208 0.114 2023-07-21
293 2023-07-24 486,139,000 -10,000 11.13 4,367,756,000 55,419,846 0.114 2023-07-20
294 2023-07-21 486,149,000 -18,000 11.13 4,367,756,000 56,879,433 0.117 2023-07-19
295 2023-07-20 486,167,000 -86,000 11.13 4,367,756,000 54,936,871 0.113 2023-07-18
296 2023-07-19 486,253,000 -181,000 11.13 4,367,756,000 58,350,360 0.120 2023-07-14
297 2023-07-18 486,434,000 -1,000 11.14 4,367,756,000 59,344,948 0.122 2023-07-13
298 2023-07-14 486,435,000 -250,000 11.14 4,367,756,000 59,345,070 0.122 2023-07-12
299 2023-07-13 486,685,000 -22,000 11.14 4,367,756,000 60,835,625 0.125 2023-07-11
300 2023-07-12 486,707,000 -222,000 11.14 4,367,756,000 60,838,375 0.125 2023-07-10
301 2023-07-10 486,929,000 -135,000 11.15 4,367,756,000 60,379,196 0.124 2023-07-06
302 2023-07-07 487,064,000 -110,000 11.15 4,367,756,000 61,857,128 0.127 2023-07-05
303 2023-07-05 487,174,000 -16,000 11.15 4,367,756,000 64,306,968 0.132 2023-07-03
304 2023-07-04 487,190,000 -177,000 11.15 4,367,756,000 64,796,270 0.133 2023-06-30
305 2023-07-03 487,367,000 -5,000 11.16 4,367,756,000 64,819,811 0.133 2023-06-29
306 2023-06-28 487,372,000 -112,000 11.16 4,367,756,000 61,896,244 0.127 2023-06-26
307 2023-06-26 487,484,000 -401,000 11.16 4,367,756,000 96,521,832 0.198 2023-06-21
308 2023-06-23 487,885,000 -3,545,000 11.17 4,367,756,000 103,919,505 0.213 2023-06-20
309 2023-06-21 491,430,000 -20,000 11.25 4,367,756,000 86,983,110 0.177 2023-06-19
310 2023-06-20 491,450,000 -301,000 11.25 4,367,756,000 83,546,500 0.170 2023-06-16
311 2023-06-19 491,751,000 -38,000 11.26 4,367,756,000 68,845,140 0.140 2023-06-15
312 2023-06-16 491,789,000 -54,000 11.26 4,367,756,000 67,375,093 0.137 2023-06-14
313 2023-06-15 491,843,000 -753,000 11.26 4,367,756,000 66,890,648 0.136 2023-06-13
314 2023-06-14 492,596,000 -35,000 11.28 4,367,756,000 68,470,844 0.139 2023-06-12
315 2023-06-13 492,631,000 -234,000 11.28 4,367,756,000 73,402,019 0.149 2023-06-09
316 2023-06-12 492,865,000 -1,430,000 11.28 4,367,756,000 78,858,400 0.160 2023-06-08
317 2023-06-08 494,295,000 -117,000 11.32 4,367,756,000 63,269,760 0.128 2023-06-06
318 2023-06-07 494,412,000 -150,000 11.32 4,367,756,000 59,823,852 0.121 2023-06-05
319 2023-06-06 494,562,000 -1,000 11.32 4,367,756,000 57,863,754 0.117 2023-06-02
320 2023-06-05 494,563,000 -54,000 11.32 4,367,756,000 53,907,367 0.109 2023-06-01
321 2023-06-02 494,617,000 -41,000 11.32 4,367,756,000 51,440,168 0.104 2023-05-31
322 2023-06-01 494,658,000 -995,000 11.33 4,367,756,000 55,401,696 0.112 2023-05-30
323 2023-05-31 495,653,000 -2,952,000 11.35 4,367,756,000 50,060,953 0.101 2023-05-29
324 2023-05-30 498,605,000 -268,000 11.42 4,367,756,000 56,840,970 0.114 2023-05-25
325 2023-05-29 498,873,000 -1,136,000 11.42 4,367,756,000 59,864,760 0.120 2023-05-24
326 2023-05-25 500,009,000 -387,000 11.45 4,367,756,000 65,001,170 0.130 2023-05-23
327 2023-05-24 500,396,000 -4,454,000 11.46 4,367,756,000 67,553,460 0.135 2023-05-22
328 2023-05-23 504,850,000 -1,135,000 11.56 4,367,756,000 68,154,750 0.135 2023-05-19
329 2023-05-22 505,985,000 -275,000 11.58 4,367,756,000 72,861,840 0.144 2023-05-18
330 2023-05-19 506,260,000 -1,034,000 11.59 4,367,756,000 72,901,440 0.144 2023-05-17
331 2023-05-18 507,294,000 -1,177,000 11.61 4,367,756,000 77,108,688 0.152 2023-05-16
332 2023-05-17 508,471,000 -679,000 11.64 4,367,756,000 77,287,592 0.152 2023-05-15
333 2023-05-16 509,150,000 -450,000 11.66 4,367,756,000 83,500,600 0.164 2023-05-12
334 2023-05-15 509,600,000 -558,000 11.67 4,367,756,000 85,612,800 0.168 2023-05-11
335 2023-05-12 510,158,000 -307,000 11.68 4,367,756,000 88,257,334 0.173 2023-05-10
336 2023-05-11 510,465,000 -245,000 11.69 4,367,756,000 90,352,305 0.177 2023-05-09
337 2023-05-10 510,710,000 -246,000 11.69 4,367,756,000 94,992,060 0.186 2023-05-08
338 2023-05-09 510,956,000 -113,000 11.70 4,367,756,000 94,526,860 0.185 2023-05-05
339 2023-05-08 511,069,000 -514,000 11.70 4,367,756,000 105,280,214 0.206 2023-05-04
340 2023-05-03 511,583,000 -1,946,000 11.71 4,367,756,000 117,664,090 0.230 2023-04-28
341 2023-05-02 513,529,000 -961,000 11.76 4,367,756,000 99,111,097 0.193 2023-04-27
342 2023-04-28 514,490,000 -813,000 11.78 4,367,756,000 87,463,300 0.170 2023-04-26
343 2023-04-27 515,303,000 -541,000 11.80 4,367,756,000 85,024,995 0.165 2023-04-25
344 2023-04-26 515,844,000 -165,000 11.81 4,367,756,000 89,756,856 0.174 2023-04-24
345 2023-04-25 516,009,000 -436,000 11.81 4,367,756,000 85,141,485 0.165 2023-04-21
346 2023-04-24 516,445,000 -1,879,000 11.82 4,367,756,000 89,861,430 0.174 2023-04-20
347 2023-04-21 518,324,000 -1,454,000 11.87 4,367,756,000 95,371,616 0.184 2023-04-19
348 2023-04-20 519,778,000 -117,000 11.90 4,367,756,000 101,356,710 0.195 2023-04-18
349 2023-04-19 519,895,000 -114,000 11.90 4,367,756,000 102,939,210 0.198 2023-04-17
350 2023-04-18 520,009,000 -4,000 11.91 4,367,756,000 103,481,791 0.199 2023-04-14
351 2023-04-17 520,013,000 -911,000 11.91 4,367,756,000 105,562,639 0.203 2023-04-13
352 2023-04-14 520,924,000 -209,000 11.93 4,367,756,000 112,519,584 0.216 2023-04-12
353 2023-04-13 521,133,000 -2,328,000 11.93 4,367,756,000 108,395,664 0.208 2023-04-11
354 2023-04-12 523,461,000 -756,000 11.98 4,367,756,000 100,504,512 0.192 2023-04-06
355 2023-04-11 524,217,000 -594,000 12.00 4,367,756,000 102,746,532 0.196 2023-04-04
356 2023-04-06 524,811,000 -2,602,000 12.02 4,367,756,000 109,160,688 0.208 2023-04-03
357 2023-04-04 527,413,000 -606,000 12.08 4,367,756,000 110,756,730 0.210 2023-03-31
358 2023-04-03 528,019,000 -455,000 12.09 4,367,756,000 116,164,180 0.220 2023-03-30
359 2023-03-31 528,474,000 -140,000 12.10 4,367,756,000 117,849,702 0.223 2023-03-29
360 2023-03-30 528,614,000 -59,000 12.10 4,367,756,000 117,880,922 0.223 2023-03-28
361 2023-03-29 528,673,000 -209,000 12.10 4,367,756,000 117,894,079 0.223 2023-03-27
362 2023-03-28 528,882,000 -946,000 12.11 4,367,756,000 122,171,742 0.231 2023-03-24
363 2023-03-27 529,828,000 -412,000 12.13 4,367,756,000 131,397,344 0.248 2023-03-23
364 2023-03-24 530,240,000 -1,514,000 12.14 4,367,756,000 140,513,600 0.265 2023-03-22
365 2023-03-23 531,754,000 -25,000 12.17 4,367,756,000 138,256,040 0.260 2023-03-21
366 2023-03-22 531,779,000 -101,000 12.18 4,367,756,000 135,603,645 0.255 2023-03-20
367 2023-03-21 531,880,000 -1,080,000 12.18 4,367,756,000 143,607,600 0.270 2023-03-17
368 2023-03-20 532,960,000 -1,211,000 12.20 4,367,756,000 138,569,600 0.260 2023-03-16
369 2023-03-17 534,171,000 -2,701,000 12.23 4,367,756,000 146,897,025 0.275 2023-03-15
370 2023-03-16 536,872,000 -4,475,000 12.29 4,367,756,000 132,607,384 0.247 2023-03-14
371 2023-03-15 541,347,000 -4,704,000 12.39 4,367,756,000 146,163,690 0.270 2023-03-13
372 2023-03-14 546,051,000 -14,035,000 12.50 4,367,756,000 174,736,320 0.320 2023-03-10
373 2023-03-13 560,086,000 1,721,000 12.82 4,367,756,000 179,227,520 0.320 2023-03-09
374 2023-03-10 558,365,000 1,004,000 12.78 4,367,756,000 175,884,975 0.315 2023-03-08
375 2023-03-09 557,361,000 -4,822,000 12.76 4,367,756,000 178,355,520 0.320 2023-03-07
376 2023-03-08 562,183,000 119,000 12.87 4,367,756,000 185,520,390 0.330 2023-03-06
377 2023-03-07 562,064,000 1,239,000 12.87 4,367,756,000 191,101,760 0.340 2023-03-03
378 2023-03-06 560,825,000 133,000 12.84 4,367,756,000 187,876,375 0.335 2023-03-02
379 2023-03-03 560,692,000 -3,669,000 12.84 4,367,756,000 190,635,280 0.340 2023-03-01
380 2023-03-02 564,361,000 219,000 12.92 4,367,756,000 186,239,130 0.330 2023-02-28
381 2023-03-01 564,142,000 788,000 12.92 4,367,756,000 188,987,570 0.335 2023-02-27
382 2023-02-28 563,354,000 1,585,000 12.90 4,367,756,000 191,540,360 0.340 2023-02-24
383 2023-02-27 561,769,000 608,000 12.86 4,367,756,000 196,619,150 0.350 2023-02-23
384 2023-02-24 561,161,000 5,249,000 12.85 4,367,756,000 199,212,155 0.355 2023-02-22
385 2023-02-23 555,912,000 4,484,000 12.73 4,367,756,000 200,128,320 0.360 2023-02-21
386 2023-02-22 551,428,000 -6,532,000 12.62 4,367,756,000 190,242,660 0.345 2023-02-20
387 2023-02-21 557,960,000 -1,663,000 12.77 4,367,756,000 189,706,400 0.340 2023-02-17
388 2023-02-20 559,623,000 1,218,000 12.81 4,367,756,000 190,271,820 0.340 2023-02-16
389 2023-02-17 558,405,000 1,824,000 12.78 4,367,756,000 189,857,700 0.340 2023-02-15
390 2023-02-16 556,581,000 -3,879,000 12.74 4,367,756,000 200,369,160 0.360 2023-02-14
391 2023-02-15 560,460,000 2,982,000 12.83 4,367,756,000 207,370,200 0.370 2023-02-13
392 2023-02-14 557,478,000 1,164,000 12.76 4,367,756,000 209,054,250 0.375 2023-02-10
393 2023-02-13 556,314,000 117,000 12.74 4,367,756,000 211,399,320 0.380 2023-02-09
394 2023-02-10 556,197,000 2,672,000 12.73 4,367,756,000 208,573,875 0.375 2023-02-08
395 2023-02-09 553,525,000 883,000 12.67 4,367,756,000 210,339,500 0.380 2023-02-07
396 2023-02-08 552,642,000 4,078,000 12.65 4,367,756,000 210,003,960 0.380 2023-02-06
397 2023-02-07 548,564,000 3,329,000 12.56 4,367,756,000 213,939,960 0.390 2023-02-03
398 2023-02-06 545,235,000 8,560,000 12.48 4,367,756,000 218,094,000 0.400 2023-02-02
399 2023-02-03 536,675,000 -2,575,000 12.29 4,367,756,000 217,353,375 0.405 2023-02-01
400 2023-02-02 539,250,000 1,752,000 12.35 4,367,756,000 215,700,000 0.400 2023-01-31
401 2023-02-01 537,498,000 3,702,000 12.31 4,367,756,000 214,999,200 0.400 2023-01-30
402 2023-01-20 533,796,000 -513,000 12.22 4,367,756,000 210,849,420 0.395 2023-01-18
403 2023-01-19 534,309,000 -249,000 12.23 4,367,756,000 216,395,145 0.405 2023-01-17
404 2023-01-18 534,558,000 3,377,000 12.24 4,367,756,000 221,841,570 0.415 2023-01-16
405 2023-01-17 531,181,000 -5,681,000 12.16 4,367,756,000 223,096,020 0.420 2023-01-13
406 2023-01-16 536,862,000 2,643,000 12.29 4,367,756,000 217,429,110 0.405 2023-01-12
407 2023-01-13 534,219,000 3,912,000 12.23 4,367,756,000 224,371,980 0.420 2023-01-11
408 2023-01-12 530,307,000 -741,000 12.14 4,367,756,000 228,032,010 0.430 2023-01-10
409 2023-01-11 531,048,000 6,397,000 12.16 4,367,756,000 231,005,880 0.435 2023-01-09
410 2023-01-10 524,651,000 10,884,000 12.01 4,367,756,000 230,846,440 0.440 2023-01-06
411 2023-01-09 513,767,000 23,237,000 11.76 4,367,756,000 228,626,315 0.445 2023-01-05
412 2023-01-06 490,530,000 -7,564,000 11.23 4,367,756,000 225,643,800 0.460 2023-01-04
413 2023-01-05 498,094,000 5,841,000 11.40 4,367,756,000 219,161,360 0.440 2023-01-03
414 2023-01-04 492,253,000 -1,931,000 11.27 4,367,756,000 216,591,320 0.440 2022-12-30
415 2023-01-03 494,184,000 -1,710,000 11.31 4,367,756,000 210,028,200 0.425 2022-12-29
416 2022-12-30 495,894,000 -4,279,000 11.35 4,367,756,000 218,193,360 0.440 2022-12-28
417 2022-12-29 500,173,000 4,271,000 11.45 4,367,756,000 225,077,850 0.450 2022-12-23
418 2022-12-28 495,902,000 3,586,000 11.35 4,367,756,000 220,676,390 0.445 2022-12-22
419 2022-12-23 492,316,000 1,778,000 11.27 4,367,756,000 206,772,720 0.420 2022-12-21
420 2022-12-22 490,538,000 -2,522,000 11.23 4,367,756,000 206,025,960 0.420 2022-12-20
421 2022-12-21 493,060,000 3,628,000 11.29 4,367,756,000 231,738,200 0.470 2022-12-19
422 2022-12-20 489,432,000 2,200,000 11.21 4,367,756,000 234,927,360 0.480 2022-12-16
423 2022-12-19 487,232,000 -5,743,000 11.16 4,367,756,000 228,999,040 0.470 2022-12-15
424 2022-12-16 492,975,000 13,320,000 11.29 4,367,756,000 239,092,875 0.485 2022-12-14
425 2022-12-15 479,655,000 12,716,000 10.98 4,367,756,000 249,420,600 0.520 2022-12-13
426 2022-12-14 466,939,000 45,969,000 10.69 4,367,756,000 228,800,110 0.490 2022-12-12
427 2022-12-13 420,970,000 -39,123,000 9.64 4,367,756,000 204,170,450 0.485 2022-12-09
428 2022-12-12 460,093,000 -15,128,000 10.53 4,367,756,000 177,135,805 0.385 2022-12-08
429 2022-12-09 475,221,000 6,770,000 10.88 4,367,756,000 168,703,455 0.355 2022-12-07
430 2022-12-08 468,451,000 -4,978,000 10.73 4,367,756,000 180,353,635 0.385 2022-12-06
431 2022-12-07 473,429,000 -11,609,000 10.84 4,367,756,000 172,801,585 0.365 2022-12-05
432 2022-12-06 485,038,000 1,295,000 11.10 4,367,756,000 164,912,920 0.340 2022-12-02
433 2022-12-05 483,743,000 -2,253,000 11.08 4,367,756,000 166,891,335 0.345 2022-12-01
434 2022-12-02 485,996,000 17,393,000 11.13 4,367,756,000 162,808,660 0.335 2022-11-30
435 2022-12-01 468,603,000 1,767,000 10.73 4,367,756,000 168,697,080 0.360 2022-11-29
436 2022-11-30 466,836,000 -1,482,000 10.69 4,367,756,000 154,055,880 0.330 2022-11-28
437 2022-11-29 468,318,000 2,425,000 10.72 4,367,756,000 161,569,710 0.345 2022-11-25
438 2022-11-28 465,893,000 -5,883,000 10.67 4,367,756,000 156,074,155 0.335 2022-11-24
439 2022-11-25 471,776,000 -4,638,000 10.80 4,367,756,000 146,250,560 0.310 2022-11-23
440 2022-11-24 476,414,000 2,557,000 10.91 4,367,756,000 150,070,410 0.315 2022-11-22
441 2022-11-23 473,857,000 2,221,000 10.85 4,367,756,000 161,111,380 0.340 2022-11-21
442 2022-11-22 471,636,000 -1,874,000 10.80 4,367,756,000 172,147,140 0.365 2022-11-18
443 2022-11-21 473,510,000 50,072,000 10.84 4,367,756,000 184,668,900 0.390 2022-11-17
444 2022-11-18 423,438,000 -20,594,000 9.69 4,367,756,000 182,078,340 0.430 2022-11-16
445 2022-11-17 444,032,000 -1,630,000 10.17 4,367,756,000 170,952,320 0.385 2022-11-15
446 2022-11-16 445,662,000 -81,000 10.20 4,367,756,000 164,894,940 0.370 2022-11-14
447 2022-11-15 445,743,000 -3,100,000 10.21 4,367,756,000 131,494,185 0.295 2022-11-11
448 2022-11-14 448,843,000 -1,120,000 10.28 4,367,756,000 116,699,180 0.260 2022-11-10
449 2022-11-11 449,963,000 -2,776,000 10.30 4,367,756,000 119,240,195 0.265 2022-11-09
450 2022-11-10 452,739,000 -285,000 10.37 4,367,756,000 110,921,055 0.245 2022-11-08
451 2022-11-09 453,024,000 -4,361,000 10.37 4,367,756,000 112,802,976 0.249 2022-11-07
452 2022-11-08 457,385,000 -9,730,000 10.47 4,367,756,000 105,198,550 0.230 2022-11-04
453 2022-11-07 467,115,000 1,035,000 10.69 4,367,756,000 101,363,955 0.217 2022-11-03
454 2022-11-04 466,080,000 -278,000 10.67 4,367,756,000 102,071,520 0.219 2022-11-02
455 2022-11-03 466,358,000 703,000 10.68 4,367,756,000 98,401,538 0.211 2022-11-01
456 2022-11-02 465,655,000 -1,459,000 10.66 4,367,756,000 97,321,895 0.209 2022-10-31
457 2022-11-01 467,114,000 186,000 10.69 4,367,756,000 101,363,738 0.217 2022-10-28
458 2022-10-31 466,928,000 -1,570,000 10.69 4,367,756,000 105,992,656 0.227 2022-10-27
459 2022-10-28 468,498,000 559,000 10.73 4,367,756,000 107,286,042 0.229 2022-10-26
460 2022-10-27 467,939,000 -2,391,000 10.71 4,367,756,000 106,222,153 0.227 2022-10-25
461 2022-10-26 470,330,000 4,261,000 10.77 4,367,756,000 108,175,900 0.230 2022-10-24
462 2022-10-25 466,069,000 1,160,000 10.67 4,367,756,000 114,186,905 0.245 2022-10-21
463 2022-10-24 464,909,000 -842,000 10.64 4,367,756,000 113,902,705 0.245 2022-10-20
464 2022-10-21 465,751,000 -1,744,000 10.66 4,367,756,000 114,108,995 0.245 2022-10-19
465 2022-10-20 467,495,000 -1,907,000 10.70 4,367,756,000 119,211,225 0.255 2022-10-18
466 2022-10-19 469,402,000 -2,796,000 10.75 4,367,756,000 117,350,500 0.250 2022-10-17
467 2022-10-18 472,198,000 -1,708,000 10.81 4,367,756,000 116,632,906 0.247 2022-10-14
468 2022-10-17 473,906,000 1,101,000 10.85 4,367,756,000 113,263,534 0.239 2022-10-13
469 2022-10-14 472,805,000 -973,000 10.82 4,367,756,000 116,782,835 0.247 2022-10-12
470 2022-10-13 473,778,000 1,610,000 10.85 4,367,756,000 114,180,498 0.241 2022-10-11
471 2022-10-12 472,168,000 1,648,000 10.81 4,367,756,000 113,320,320 0.240 2022-10-10
472 2022-09-30 470,520,000 1,249,000 10.77 4,367,756,000 124,687,800 0.265 2022-09-28
473 2022-09-29 469,271,000 -1,330,000 10.74 4,367,756,000 129,049,525 0.275 2022-09-27
474 2022-09-28 470,601,000 -31,000 10.77 4,367,756,000 131,768,280 0.280 2022-09-26
475 2022-09-27 470,632,000 -743,000 10.78 4,367,756,000 134,130,120 0.285 2022-09-23
476 2022-09-26 471,375,000 2,180,000 10.79 4,367,756,000 143,769,375 0.305 2022-09-22
477 2022-09-23 469,195,000 2,125,000 10.74 4,367,756,000 143,104,475 0.305 2022-09-21
478 2022-09-22 467,070,000 -615,000 10.69 4,367,756,000 147,127,050 0.315 2022-09-20
479 2022-09-21 467,685,000 -1,140,000 10.71 4,367,756,000 147,320,775 0.315 2022-09-19
480 2022-09-20 468,825,000 3,840,000 10.73 4,367,756,000 154,712,250 0.330 2022-09-16
481 2022-09-19 464,985,000 -3,000 10.65 4,367,756,000 162,744,750 0.350 2022-09-15
482 2022-09-16 464,988,000 2,107,000 10.65 4,367,756,000 158,095,920 0.340 2022-09-14
483 2022-09-15 462,881,000 -1,393,000 10.60 4,367,756,000 157,379,540 0.340 2022-09-13
484 2022-09-14 464,274,000 -9,240,000 10.63 4,367,756,000 162,495,900 0.350 2022-09-09
485 2022-09-13 473,514,000 -746,000 10.84 4,367,756,000 158,627,190 0.335 2022-09-08
486 2022-09-09 474,260,000 1,410,000 10.86 4,367,756,000 163,619,700 0.345 2022-09-07
487 2022-09-08 472,850,000 -1,402,000 10.83 4,367,756,000 160,769,000 0.340 2022-09-06
488 2022-09-07 474,252,000 -2,507,000 10.86 4,367,756,000 158,874,420 0.335 2022-09-05
489 2022-09-06 476,759,000 1,707,000 10.92 4,367,756,000 166,865,650 0.350 2022-09-02
490 2022-09-05 475,052,000 51,000 10.88 4,367,756,000 168,643,460 0.355 2022-09-01
491 2022-09-02 475,001,000 4,519,000 10.88 4,367,756,000 173,375,365 0.365 2022-08-31
492 2022-09-01 470,482,000 7,861,000 10.77 4,367,756,000 174,078,340 0.370 2022-08-30
493 2022-08-31 462,621,000 -12,619,000 10.59 4,367,756,000 180,422,190 0.390 2022-08-29
494 2022-08-30 475,240,000 -5,587,000 10.88 4,367,756,000 173,462,600 0.365 2022-08-26
495 2022-08-29 480,827,000 -1,789,000 11.01 4,367,756,000 177,905,990 0.370 2022-08-25
496 2022-08-26 482,616,000 -9,486,000 11.05 4,367,756,000 176,154,840 0.365 2022-08-24
497 2022-08-25 492,102,000 3,694,000 11.27 4,367,756,000 191,919,780 0.390 2022-08-23
498 2022-08-24 488,408,000 2,409,000 11.18 4,367,756,000 195,363,200 0.400 2022-08-22
499 2022-08-23 485,999,000 -543,000 11.13 4,367,756,000 191,969,605 0.395 2022-08-19
500 2022-08-22 486,542,000 2,210,000 11.14 4,367,756,000 192,184,090 0.395 2022-08-18
501 2022-08-19 484,332,000 1,258,000 11.09 4,367,756,000 196,154,460 0.405 2022-08-17
502 2022-08-18 483,074,000 -3,706,000 11.06 4,367,756,000 198,060,340 0.410 2022-08-16
503 2022-08-17 486,780,000 -197,000 11.14 4,367,756,000 202,013,700 0.415 2022-08-15
504 2022-08-16 486,977,000 -908,000 11.15 4,367,756,000 202,095,455 0.415 2022-08-12
505 2022-08-15 487,885,000 3,849,000 11.17 4,367,756,000 197,593,425 0.405 2022-08-11
506 2022-08-12 484,036,000 1,405,000 11.08 4,367,756,000 196,034,580 0.405 2022-08-10
507 2022-08-11 482,631,000 949,000 11.05 4,367,756,000 202,705,020 0.420 2022-08-09
508 2022-08-10 481,682,000 574,000 11.03 4,367,756,000 202,306,440 0.420 2022-08-08
509 2022-08-09 481,108,000 -3,469,000 11.01 4,367,756,000 202,065,360 0.420 2022-08-05
510 2022-08-08 484,577,000 3,332,000 11.09 4,367,756,000 196,253,685 0.405 2022-08-04
511 2022-08-05 481,245,000 1,621,000 11.02 4,367,756,000 197,310,450 0.410 2022-08-03
512 2022-08-04 479,624,000 5,273,000 10.98 4,367,756,000 201,442,080 0.420 2022-08-02
513 2022-08-03 474,351,000 2,288,000 10.86 4,367,756,000 206,342,685 0.435 2022-08-01
514 2022-08-02 472,063,000 10,480,000 10.81 4,367,756,000 214,788,665 0.455 2022-07-29
515 2022-08-01 461,583,000 2,156,000 10.57 4,367,756,000 221,559,840 0.480 2022-07-28
516 2022-07-29 459,427,000 6,000 10.52 4,367,756,000 222,822,095 0.485 2022-07-27
517 2022-07-28 459,421,000 -2,309,000 10.52 4,367,756,000 227,413,395 0.495 2022-07-26
518 2022-07-27 461,730,000 -62,000 10.57 4,367,756,000 221,630,400 0.480 2022-07-25
519 2022-07-26 461,792,000 656,000 10.57 4,367,756,000 219,351,200 0.475 2022-07-22
520 2022-07-25 461,136,000 -125,000 10.56 4,367,756,000 223,650,960 0.485 2022-07-21
521 2022-07-22 461,261,000 -2,636,000 10.56 4,367,756,000 219,098,975 0.475 2022-07-20
522 2022-07-21 463,897,000 -3,461,000 10.62 4,367,756,000 220,351,075 0.475 2022-07-19
523 2022-07-20 467,358,000 212,000 10.70 4,367,756,000 224,331,840 0.480 2022-07-18
524 2022-07-19 467,146,000 8,202,000 10.70 4,367,756,000 219,558,620 0.470 2022-07-15
525 2022-07-18 458,944,000 1,834,000 10.51 4,367,756,000 243,240,320 0.530 2022-07-14
526 2022-07-15 457,110,000 -970,000 10.47 4,367,756,000 242,268,300 0.530 2022-07-13
527 2022-07-14 458,080,000 3,597,000 10.49 4,367,756,000 242,782,400 0.530 2022-07-12
528 2022-07-13 454,483,000 2,226,000 10.41 4,367,756,000 249,965,650 0.550 2022-07-11
529 2022-07-12 452,257,000 -103,000 10.35 4,367,756,000 253,263,920 0.560 2022-07-08
530 2022-07-11 452,360,000 -2,235,000 10.36 4,367,756,000 253,321,600 0.560 2022-07-07
531 2022-07-08 454,595,000 1,396,000 10.41 4,367,756,000 254,573,200 0.560 2022-07-06
532 2022-07-07 453,199,000 442,000 10.38 4,367,756,000 262,855,420 0.580 2022-07-05
533 2022-07-06 452,757,000 7,349,000 10.37 4,367,756,000 262,599,060 0.580 2022-07-04
534 2022-07-05 445,408,000 -1,023,000 10.20 4,367,756,000 258,336,640 0.580 2022-06-30
535 2022-07-04 446,431,000 -13,331,000 10.22 4,367,756,000 267,858,600 0.600 2022-06-29
536 2022-06-30 459,762,000 12,254,000 10.53 4,367,756,000 266,661,960 0.580 2022-06-28
537 2022-06-29 447,508,000 9,579,000 10.25 4,367,756,000 268,504,800 0.600 2022-06-27
538 2022-06-28 437,929,000 13,784,000 10.03 4,367,756,000 271,515,980 0.620 2022-06-24
539 2022-06-27 424,145,000 -22,992,000 9.71 4,367,756,000 275,694,250 0.650 2022-06-23
540 2022-06-24 447,137,000 -6,509,000 10.24 4,367,756,000 277,224,940 0.620 2022-06-22
541 2022-06-23 453,646,000 -4,804,000 10.39 4,367,756,000 276,724,060 0.610 2022-06-21
542 2022-06-22 458,450,000 -27,184,000 10.50 4,367,756,000 284,239,000 0.620 2022-06-20
543 2022-06-21 485,634,000 30,212,000 11.12 4,367,756,000 262,242,360 0.540 2022-06-17
544 2022-06-20 455,422,000 10,732,000 10.43 4,367,756,000 241,373,660 0.530 2022-06-16
545 2022-06-17 444,690,000 -6,476,000 10.18 4,367,756,000 249,026,400 0.560 2022-06-15
546 2022-06-16 451,166,000 12,337,000 10.33 4,367,756,000 252,652,960 0.560 2022-06-14
547 2022-06-15 438,829,000 -11,767,000 10.05 4,367,756,000 245,744,240 0.560 2022-06-13
548 2022-06-14 450,596,000 618,000 10.32 4,367,756,000 265,851,640 0.590 2022-06-10
549 2022-06-13 449,978,000 -5,924,000 10.30 4,367,756,000 260,987,240 0.580 2022-06-09
550 2022-06-10 455,902,000 5,987,000 10.44 4,367,756,000 259,864,140 0.570 2022-06-08
551 2022-06-09 449,915,000 1,959,000 10.30 4,367,756,000 256,451,550 0.570 2022-06-07
552 2022-06-08 447,956,000 -4,488,000 10.26 4,367,756,000 255,334,920 0.570 2022-06-06
553 2022-06-07 452,444,000 -13,868,000 10.36 4,367,756,000 262,417,520 0.580 2022-06-02
554 2022-06-06 466,312,000 -13,147,000 10.68 4,367,756,000 270,460,960 0.580 2022-06-01
555 2022-06-02 479,459,000 -2,739,000 10.98 4,367,756,000 273,291,630 0.570 2022-05-31
556 2022-06-01 482,198,000 9,456,000 11.04 4,367,756,000 265,208,900 0.550 2022-05-30
557 2022-05-31 472,742,000 -1,915,000 10.82 4,367,756,000 264,735,520 0.560 2022-05-27
558 2022-05-30 474,657,000 4,136,000 10.87 4,367,756,000 270,554,490 0.570 2022-05-26
559 2022-05-27 470,521,000 1,562,000 10.77 4,367,756,000 272,902,180 0.580 2022-05-25
560 2022-05-26 468,959,000 9,458,000 10.74 4,367,756,000 271,996,220 0.580 2022-05-24
561 2022-05-25 459,501,000 -6,964,000 10.52 4,367,756,000 284,890,620 0.620 2022-05-23
562 2022-05-24 466,465,000 5,333,000 10.68 4,367,756,000 284,543,650 0.610 2022-05-20
563 2022-05-23 461,132,000 -9,607,000 10.56 4,367,756,000 285,901,840 0.620 2022-05-19
564 2022-05-20 470,739,000 -2,998,000 10.78 4,367,756,000 287,150,790 0.610 2022-05-18
565 2022-05-19 473,737,000 -6,186,000 10.85 4,367,756,000 284,242,200 0.600 2022-05-17
566 2022-05-18 479,923,000 14,939,000 10.99 4,367,756,000 283,154,570 0.590 2022-05-16
567 2022-05-17 464,984,000 -10,420,000 10.65 4,367,756,000 269,690,720 0.580 2022-05-13
568 2022-05-16 475,404,000 16,852,000 10.88 4,367,756,000 270,980,280 0.570 2022-05-12
569 2022-05-13 458,552,000 -2,758,000 10.50 4,367,756,000 261,374,640 0.570 2022-05-11
570 2022-05-12 461,310,000 -7,987,000 10.56 4,367,756,000 262,946,700 0.570 2022-05-10
571 2022-05-11 469,297,000 5,803,000 10.74 4,367,756,000 262,806,320 0.560 2022-05-06
572 2022-05-10 463,494,000 11,878,000 10.61 4,367,756,000 273,461,460 0.590 2022-05-05
573 2022-04-29 451,616,000 -6,422,000 10.34 4,367,756,000 275,485,760 0.610 2022-04-27
574 2022-04-28 458,038,000 -8,177,000 10.49 4,367,756,000 274,822,800 0.600 2022-04-26
575 2022-04-27 466,215,000 -1,357,000 10.67 4,367,756,000 279,729,000 0.600 2022-04-25
576 2022-04-26 467,572,000 6,517,000 10.71 4,367,756,000 303,921,800 0.650 2022-04-22
577 2022-04-25 461,055,000 77,000 10.56 4,367,756,000 299,685,750 0.650 2022-04-21
578 2022-04-22 460,978,000 2,812,000 10.55 4,367,756,000 304,245,480 0.660 2022-04-20
579 2022-04-21 458,166,000 5,494,000 10.49 4,367,756,000 320,716,200 0.700 2022-04-19
580 2022-04-20 452,672,000 5,752,000 10.36 4,367,756,000 316,870,400 0.700 2022-04-14
581 2022-04-19 446,920,000 3,471,000 10.23 4,367,756,000 308,374,800 0.690 2022-04-13
582 2022-04-14 443,449,000 8,044,000 10.15 4,367,756,000 297,110,830 0.670 2022-04-12
583 2022-04-13 435,405,000 14,688,000 9.97 4,367,756,000 304,783,500 0.700 2022-04-11
584 2022-04-12 420,717,000 1,677,000 9.63 4,367,756,000 336,573,600 0.800 2022-04-08
585 2022-04-11 419,040,000 7,466,000 9.59 4,367,756,000 322,660,800 0.770 2022-04-07
586 2022-04-08 411,574,000 -12,609,000 9.42 4,367,756,000 312,796,240 0.760 2022-04-06
587 2022-04-01 424,183,000 3,603,000 9.71 4,367,756,000 267,235,290 0.630 2022-03-30
588 2022-03-31 420,580,000 793,000 9.63 4,367,756,000 235,524,800 0.560 2022-03-29
589 2022-03-30 419,787,000 9,015,000 9.61 4,367,756,000 243,476,460 0.580 2022-03-28
590 2022-03-29 410,772,000 4,190,000 9.40 4,367,756,000 242,355,480 0.590 2022-03-25
591 2022-03-28 406,582,000 8,928,000 9.31 4,367,756,000 248,015,020 0.610 2022-03-24
592 2022-03-25 397,654,000 -1,352,000 9.10 4,367,756,000 262,451,640 0.660 2022-03-23
593 2022-03-24 399,006,000 3,194,000 9.14 4,367,756,000 259,353,900 0.650 2022-03-22
594 2022-03-23 395,812,000 10,528,000 9.06 4,367,756,000 241,445,320 0.610 2022-03-21
595 2022-03-22 385,284,000 -7,738,000 8.82 4,367,756,000 246,581,760 0.640 2022-03-18
596 2022-03-21 393,022,000 -29,227,000 9.00 4,367,756,000 243,673,640 0.620 2022-03-17
597 2022-03-18 422,249,000 -10,379,000 9.67 4,367,756,000 206,902,010 0.490 2022-03-16
598 2022-03-17 432,628,000 13,861,000 9.91 4,367,756,000 190,356,320 0.440 2022-03-15
599 2022-03-16 418,767,000 10,427,000 9.59 4,367,756,000 217,758,840 0.520 2022-03-14
600 2022-03-15 408,340,000 4,780,000 9.35 4,367,756,000 236,837,200 0.580 2022-03-11
601 2022-03-14 403,560,000 -10,336,000 9.24 4,367,756,000 234,064,800 0.580 2022-03-10
602 2022-03-11 413,896,000 -201,000 9.48 4,367,756,000 235,920,720 0.570 2022-03-09
603 2022-03-10 414,097,000 -2,695,000 9.48 4,367,756,000 236,035,290 0.570 2022-03-08
604 2022-03-09 416,792,000 -552,000 9.54 4,367,756,000 250,075,200 0.600 2022-03-07
605 2022-03-08 417,344,000 3,113,000 9.56 4,367,756,000 262,926,720 0.630 2022-03-04
606 2022-03-07 414,231,000 -1,191,000 9.48 4,367,756,000 269,250,150 0.650 2022-03-03
607 2022-03-04 415,422,000 5,161,000 9.51 4,367,756,000 261,715,860 0.630 2022-03-02
608 2022-03-03 410,261,000 7,393,000 9.39 4,367,756,000 274,874,870 0.670 2022-03-01
609 2022-03-02 402,868,000 7,913,000 9.22 4,367,756,000 269,921,560 0.670 2022-02-28
610 2022-03-01 394,955,000 19,246,000 9.04 4,367,756,000 280,418,050 0.710 2022-02-25
611 2022-02-28 375,709,000 28,600,000 8.60 4,367,756,000 262,996,300 0.700 2022-02-24
612 2022-02-25 347,109,000 -11,497,000 7.95 4,367,756,000 274,216,110 0.790 2022-02-23
613 2022-02-24 358,606,000 3,526,000 8.21 4,367,756,000 261,782,380 0.730 2022-02-22
614 2022-02-23 355,080,000 -3,150,000 8.13 4,367,756,000 266,310,000 0.750 2022-02-21
615 2022-02-22 358,230,000 -2,843,000 8.20 4,367,756,000 311,660,100 0.870 2022-02-18
616 2022-02-21 361,073,000 19,281,000 8.27 4,367,756,000 314,133,510 0.870 2022-02-17
617 2022-02-18 341,792,000 46,436,000 7.83 4,367,756,000 307,612,800 0.900 2022-02-16
618 2022-02-17 295,356,000 50,849,000 6.76 4,367,756,000 259,913,280 0.880 2022-02-15
619 2022-02-16 244,507,000 113,824,000 5.60 4,367,756,000 254,287,280 1.040 2022-02-14
620 2022-02-15 130,683,000 82,397,000 2.99 4,367,756,000 160,740,090 1.230 2022-02-11
621 2022-02-14 48,286,000 -26,000 1.11 4,367,756,000 176,726,760 3.660 2022-02-10
622 2022-02-11 48,312,000 251,000 1.11 4,367,756,000 173,923,200 3.600 2022-02-09
623 2022-02-10 48,061,000 4,000 1.10 4,367,756,000 173,980,820 3.620 2022-02-08
624 2022-02-09 48,057,000 193,000 1.10 4,367,756,000 176,369,190 3.670 2022-02-07
625 2022-01-27 47,864,000 410,000 1.10 4,367,756,000 176,139,520 3.680 2022-01-25
626 2022-01-26 47,454,000 10,000 1.09 4,367,756,000 179,850,660 3.790 2022-01-24
627 2022-01-25 47,444,000 -21,000 1.09 4,367,756,000 180,761,640 3.810 2022-01-21
628 2022-01-24 47,465,000 -2,000 1.09 4,367,756,000 177,519,100 3.740 2022-01-20
629 2022-01-21 47,467,000 104,000 1.09 4,367,756,000 175,627,900 3.700 2022-01-19
630 2022-01-20 47,363,000 45,000 1.08 4,367,756,000 174,769,470 3.690 2022-01-18
631 2022-01-19 47,318,000 -83,000 1.08 4,367,756,000 181,701,120 3.840 2022-01-17
632 2022-01-18 47,401,000 -426,000 1.09 4,367,756,000 185,811,920 3.920 2022-01-14
633 2022-01-17 47,827,000 2,000 1.10 4,367,756,000 181,742,600 3.800 2022-01-13
634 2022-01-13 47,825,000 -239,000 1.09 4,367,756,000 188,908,750 3.950 2022-01-11
635 2022-01-12 48,064,000 -146,000 1.10 4,367,756,000 190,333,440 3.960 2022-01-10
636 2022-01-11 48,210,000 8,000 1.10 4,367,756,000 188,983,200 3.920 2022-01-07
637 2022-01-10 48,202,000 -28,000 1.10 4,367,756,000 182,685,580 3.790 2022-01-06
638 2022-01-07 48,230,000 35,000 1.10 4,367,756,000 178,933,300 3.710 2022-01-05
639 2022-01-06 48,195,000 -67,000 1.10 4,367,756,000 186,514,650 3.870 2022-01-04
640 2021-12-30 48,262,000 9,000 1.10 4,367,756,000 180,499,880 3.740 2021-12-28
641 2021-12-29 48,253,000 -43,000 1.10 4,367,756,000 181,913,810 3.770 2021-12-23
642 2021-12-28 48,296,000 3,000 1.11 4,367,756,000 178,695,200 3.700 2021-12-22
643 2021-12-23 48,293,000 -27,000 1.11 4,367,756,000 180,615,820 3.740 2021-12-21
644 2021-12-22 48,320,000 536,000 1.11 4,367,756,000 178,784,000 3.700 2021-12-20
645 2021-12-21 47,784,000 -410,000 1.09 4,367,756,000 181,579,200 3.800 2021-12-17
646 2021-12-20 48,194,000 -249,000 1.10 4,367,756,000 186,992,720 3.880 2021-12-16
647 2021-12-17 48,443,000 675,000 1.11 4,367,756,000 182,630,110 3.770 2021-12-15
648 2021-12-16 47,768,000 287,000 1.09 4,367,756,000 175,786,240 3.680 2021-12-14
649 2021-12-15 47,481,000 818,000 1.09 4,367,756,000 177,104,130 3.730 2021-12-13
650 2021-12-14 46,663,000 290,000 1.07 4,367,756,000 181,519,070 3.890 2021-12-10
651 2021-12-13 46,373,000 226,000 1.06 4,367,756,000 182,245,890 3.930 2021-12-09
652 2021-12-10 46,147,000 511,000 1.06 4,367,756,000 179,973,300 3.900 2021-12-08
653 2021-12-09 45,636,000 3,000 1.04 4,367,756,000 178,893,120 3.920 2021-12-07
654 2021-12-08 45,633,000 431,000 1.04 4,367,756,000 178,881,360 3.920 2021-12-06
655 2021-12-07 45,202,000 132,000 1.03 4,367,756,000 177,643,860 3.930 2021-12-03
656 2021-12-06 45,070,000 4,000 1.03 4,367,756,000 180,280,000 4.000 2021-12-02
657 2021-12-03 45,066,000 -234,000 1.03 4,367,756,000 187,023,900 4.150 2021-12-01
658 2021-12-02 45,300,000 -3,335,000 1.04 4,367,756,000 199,320,000 4.400 2021-11-30
659 2021-12-01 48,635,000 -75,000 1.11 4,367,756,000 216,425,750 4.450 2021-11-29
660 2021-11-29 48,710,000 -113,000 1.12 4,367,756,000 219,682,100 4.510 2021-11-25
661 2021-11-26 48,823,000 -2,000 1.12 4,367,756,000 222,632,880 4.560 2021-11-24
662 2021-11-25 48,825,000 -38,000 1.12 4,367,756,000 224,106,750 4.590 2021-11-23
663 2021-11-24 48,863,000 -188,000 1.12 4,367,756,000 216,951,720 4.440 2021-11-22
664 2021-11-23 49,051,000 -209,000 1.12 4,367,756,000 218,276,950 4.450 2021-11-19
665 2021-11-22 49,260,000 -91,000 1.13 4,367,756,000 207,877,200 4.220 2021-11-18
666 2021-11-19 49,351,000 -69,000 1.13 4,367,756,000 200,858,570 4.070 2021-11-17
667 2021-11-18 49,420,000 -63,000 1.13 4,367,756,000 196,197,400 3.970 2021-11-16
668 2021-11-17 49,483,000 141,000 1.13 4,367,756,000 193,973,360 3.920 2021-11-15
669 2021-11-16 49,342,000 -96,000 1.13 4,367,756,000 198,354,840 4.020 2021-11-12
670 2021-11-15 49,438,000 -626,000 1.13 4,367,756,000 197,257,620 3.990 2021-11-11
671 2021-11-12 50,064,000 -19,000 1.15 4,367,756,000 188,741,280 3.770 2021-11-10
672 2021-11-11 50,083,000 -58,000 1.15 4,367,756,000 178,796,310 3.570 2021-11-09
673 2021-11-10 50,141,000 -147,000 1.15 4,367,756,000 184,518,880 3.680 2021-11-08
674 2021-11-09 50,288,000 4,000 1.15 4,367,756,000 179,528,160 3.570 2021-11-05
675 2021-11-08 50,284,000 60,000 1.15 4,367,756,000 182,028,080 3.620 2021-11-04
676 2021-11-05 50,224,000 -16,000 1.15 4,367,756,000 189,846,720 3.780 2021-11-03
677 2021-11-04 50,240,000 461,000 1.15 4,367,756,000 183,376,000 3.650 2021-11-02
678 2021-11-03 49,779,000 1,485,000 1.14 4,367,756,000 185,675,670 3.730 2021-11-01
679 2021-11-02 48,294,000 -1,000 1.11 4,367,756,000 178,687,800 3.700 2021-10-29
680 2021-11-01 48,295,000 25,000 1.11 4,367,756,000 177,725,600 3.680 2021-10-28
681 2021-10-29 48,270,000 -65,000 1.11 4,367,756,000 181,977,900 3.770 2021-10-27
682 2021-10-28 48,335,000 248,000 1.11 4,367,756,000 181,739,600 3.760 2021-10-26
683 2021-10-27 48,087,000 80,000 1.10 4,367,756,000 188,981,910 3.930 2021-10-25
684 2021-10-26 48,007,000 -102,000 1.10 4,367,756,000 194,428,350 4.050 2021-10-22
685 2021-10-25 48,109,000 5,000 1.10 4,367,756,000 191,473,820 3.980 2021-10-21
686 2021-10-22 48,104,000 20,000 1.10 4,367,756,000 192,416,000 4.000 2021-10-20
687 2021-10-21 48,084,000 9,000 1.10 4,367,756,000 192,336,000 4.000 2021-10-19
688 2021-10-20 48,075,000 5,000 1.10 4,367,756,000 193,261,500 4.020 2021-10-18
689 2021-10-19 48,070,000 -9,000 1.10 4,367,756,000 195,164,200 4.060 2021-10-15
690 2021-10-18 48,079,000 -24,000 1.10 4,367,756,000 195,200,740 4.060 2021-10-12
691 2021-10-15 48,103,000 179,000 1.10 4,367,756,000 192,893,030 4.010 2021-10-11
692 2021-10-12 47,924,000 52,000 1.10 4,367,756,000 194,092,200 4.050 2021-10-08
693 2021-09-30 47,872,000 424,000 1.10 4,367,756,000 195,317,760 4.080 2021-09-28
694 2021-09-29 47,448,000 148,000 1.09 4,367,756,000 186,945,120 3.940 2021-09-27
695 2021-09-28 47,300,000 866,000 1.08 4,367,756,000 190,146,000 4.020 2021-09-24
696 2021-09-27 46,434,000 -67,000 1.06 4,367,756,000 194,558,460 4.190 2021-09-23
697 2021-09-17 46,501,000 19,000 1.06 4,367,756,000 196,234,220 4.220 2021-09-15
698 2021-09-16 46,482,000 5,000 1.06 4,367,756,000 198,478,140 4.270 2021-09-14
699 2021-09-15 46,477,000 -10,000 1.06 4,367,756,000 202,639,720 4.360 2021-09-13
700 2021-09-14 46,487,000 99,000 1.06 4,367,756,000 199,429,230 4.290 2021-09-10
701 2021-09-13 46,388,000 182,000 1.06 4,367,756,000 198,540,640 4.280 2021-09-09
702 2021-09-10 46,206,000 98,000 1.06 4,367,756,000 201,458,160 4.360 2021-09-08
703 2021-09-08 46,108,000 10,000 1.06 4,367,756,000 207,486,000 4.500 2021-09-06
704 2021-09-07 46,098,000 10,000 1.06 4,367,756,000 211,589,820 4.590 2021-09-03
705 2021-09-02 46,088,000 -3,000 1.06 4,367,756,000 209,239,520 4.540 2021-08-31
706 2021-09-01 46,091,000 -2,000 1.06 4,367,756,000 207,409,500 4.500 2021-08-30
707 2021-08-30 46,093,000 -5,000 1.06 4,367,756,000 203,270,130 4.410 2021-08-26
708 2021-08-27 46,098,000 -79,000 1.06 4,367,756,000 206,980,020 4.490 2021-08-25
709 2021-08-26 46,177,000 -27,000 1.06 4,367,756,000 207,334,730 4.490 2021-08-24
710 2021-08-25 46,204,000 -27,000 1.06 4,367,756,000 213,000,440 4.610 2021-08-23
711 2021-08-23 46,231,000 2,000 1.06 4,367,756,000 215,436,460 4.660 2021-08-19
712 2021-08-20 46,229,000 -12,000 1.06 4,367,756,000 222,823,780 4.820 2021-08-18
713 2021-08-19 46,241,000 -89,000 1.06 4,367,756,000 219,182,340 4.740 2021-08-17
714 2021-08-18 46,330,000 -1,478,000 1.06 4,367,756,000 220,530,800 4.760 2021-08-16
715 2021-08-17 47,808,000 30,000 1.09 4,367,756,000 225,175,680 4.710 2021-08-13
716 2021-08-16 47,778,000 -742,000 1.09 4,367,756,000 227,901,060 4.770 2021-08-12
717 2021-08-13 48,520,000 -2,082,000 1.11 4,367,756,000 231,440,400 4.770 2021-08-11
718 2021-08-12 50,602,000 -1,409,000 1.16 4,367,756,000 235,299,300 4.650 2021-08-10
719 2021-08-11 52,011,000 -342,000 1.19 4,367,756,000 240,290,820 4.620 2021-08-09
720 2021-08-10 52,353,000 -21,000 1.20 4,367,756,000 236,635,560 4.520 2021-08-06
721 2021-08-09 52,374,000 1,000 1.20 4,367,756,000 234,111,780 4.470 2021-08-05
722 2021-08-06 52,373,000 -424,000 1.20 4,367,756,000 237,249,690 4.530 2021-08-04
723 2021-08-05 52,797,000 -80,000 1.21 4,367,756,000 239,170,410 4.530 2021-08-03
724 2021-08-04 52,877,000 -112,000 1.21 4,367,756,000 241,119,120 4.560 2021-08-02
725 2021-08-03 52,989,000 87,000 1.21 4,367,756,000 229,972,260 4.340 2021-07-30
726 2021-08-02 52,902,000 -110,000 1.21 4,367,756,000 232,768,800 4.400 2021-07-29
727 2021-07-30 53,012,000 -30,000 1.21 4,367,756,000 232,192,560 4.380 2021-07-28
728 2021-07-29 53,042,000 23,000 1.21 4,367,756,000 228,080,600 4.300 2021-07-27
729 2021-07-28 53,019,000 155,000 1.21 4,367,756,000 229,572,270 4.330 2021-07-26
730 2021-07-27 52,864,000 2,000 1.21 4,367,756,000 231,544,320 4.380 2021-07-23
731 2021-07-26 52,862,000 -168,000 1.21 4,367,756,000 232,064,180 4.390 2021-07-22
732 2021-07-22 53,030,000 73,000 1.21 4,367,756,000 228,559,300 4.310 2021-07-20
733 2021-07-21 52,957,000 88,000 1.21 4,367,756,000 228,774,240 4.320 2021-07-19
734 2021-07-20 52,869,000 5,000 1.21 4,367,756,000 231,037,530 4.370 2021-07-16
735 2021-07-19 52,864,000 -30,000 1.21 4,367,756,000 231,544,320 4.380 2021-07-15
736 2021-07-16 52,894,000 193,000 1.21 4,367,756,000 227,444,200 4.300 2021-07-14
737 2021-07-15 52,701,000 36,000 1.21 4,367,756,000 229,249,350 4.350 2021-07-13
738 2021-07-14 52,665,000 47,000 1.21 4,367,756,000 228,566,100 4.340 2021-07-12
739 2021-07-13 52,618,000 -51,000 1.20 4,367,756,000 227,835,940 4.330 2021-07-09
740 2021-07-12 52,669,000 326,000 1.21 4,367,756,000 227,003,390 4.310 2021-07-08
741 2021-07-09 52,343,000 479,000 1.20 4,367,756,000 226,645,190 4.330 2021-07-07
742 2021-07-08 51,864,000 112,000 1.19 4,367,756,000 224,052,480 4.320 2021-07-06
743 2021-07-07 51,752,000 228,000 1.18 4,367,756,000 222,533,600 4.300 2021-07-05
744 2021-07-06 51,524,000 365,000 1.18 4,367,756,000 224,129,400 4.350 2021-07-02
745 2021-07-05 51,159,000 843,000 1.17 4,367,756,000 222,030,060 4.340 2021-06-30
746 2021-07-02 50,316,000 1,000 1.15 4,367,756,000 221,390,400 4.400 2021-06-29
747 2021-06-30 50,315,000 408,000 1.15 4,367,756,000 221,386,000 4.400 2021-06-28
748 2021-06-29 49,907,000 65,000 1.14 4,367,756,000 220,588,940 4.420 2021-06-25
749 2021-06-28 49,842,000 -28,000 1.14 4,367,756,000 223,790,580 4.490 2021-06-24
750 2021-06-25 49,870,000 43,000 1.14 4,367,756,000 220,425,400 4.420 2021-06-23
751 2021-06-24 49,827,000 74,000 1.14 4,367,756,000 223,723,230 4.490 2021-06-22
752 2021-06-23 49,753,000 25,000 1.14 4,367,756,000 228,863,800 4.600 2021-06-21
753 2021-06-22 49,728,000 696,000 1.14 4,367,756,000 226,262,400 4.550 2021-06-18
754 2021-06-21 49,032,000 1,360,000 1.12 4,367,756,000 226,527,840 4.620 2021-06-17
755 2021-06-18 47,672,000 1,072,000 1.09 4,367,756,000 224,535,120 4.710 2021-06-16
756 2021-06-17 46,600,000 3,126,000 1.07 4,367,756,000 219,952,000 4.720 2021-06-15
757 2021-06-16 43,474,000 696,000 1.00 4,367,756,000 213,457,340 4.910 2021-06-11
758 2021-06-15 42,778,000 1,750,000 0.98 4,367,756,000 207,045,520 4.840 2021-06-10
759 2021-06-11 41,028,000 700,000 0.94 4,367,756,000 201,037,200 4.900 2021-06-09
760 2021-06-10 40,328,000 2,817,000 0.92 4,367,756,000 194,380,960 4.820 2021-06-08
761 2021-06-09 37,511,000 1,911,000 0.86 4,367,756,000 180,052,800 4.800 2021-06-07
762 2021-06-08 35,600,000 910,000 0.82 4,367,756,000 169,456,000 4.760 2021-06-04
763 2021-06-07 34,690,000 -11,000 0.79 4,367,756,000 170,674,800 4.920 2021-06-03
764 2021-06-04 34,701,000 39,000 0.79 4,367,756,000 169,687,890 4.890 2021-06-02
765 2021-05-28 34,662,000 1,000 0.79 4,367,756,000 168,803,940 4.870 2021-05-26
766 2021-05-27 34,661,000 1,000 0.79 4,367,756,000 168,105,850 4.850 2021-05-25
767 2021-05-26 34,660,000 27,000 0.79 4,367,756,000 172,606,800 4.980 2021-05-24
768 2021-05-24 34,633,000 24,000 0.79 4,367,756,000 169,355,370 4.890 2021-05-20
769 2021-05-21 34,609,000 21,000 0.79 4,367,756,000 174,083,270 5.030 2021-05-18
770 2021-05-20 34,588,000 8,000 0.79 4,367,756,000 173,631,760 5.020 2021-05-17
771 2021-05-18 34,580,000 406,000 0.79 4,367,756,000 174,974,800 5.060 2021-05-14
772 2021-05-14 34,174,000 3,000 0.78 4,367,756,000 178,388,280 5.220 2021-05-12
773 2021-05-13 34,171,000 -673,000 0.78 4,367,756,000 188,623,920 5.520 2021-05-11
774 2021-05-12 34,844,000 -355,000 0.80 4,367,756,000 189,899,800 5.450 2021-05-10
775 2021-05-11 35,199,000 49,000 0.81 4,367,756,000 189,018,630 5.370 2021-05-07
776 2021-05-10 35,150,000 -409,000 0.80 4,367,756,000 188,052,500 5.350 2021-05-06
777 2021-04-30 35,559,000 -60,000 0.81 4,367,756,000 183,840,030 5.170 2021-04-28
778 2021-04-29 35,619,000 3,000 0.82 4,367,756,000 181,656,900 5.100 2021-04-27
779 2021-04-28 35,616,000 -13,000 0.82 4,367,756,000 184,490,880 5.180 2021-04-26
780 2021-04-26 35,629,000 21,000 0.82 4,367,756,000 189,902,570 5.330 2021-04-22
781 2021-04-23 35,608,000 1,349,000 0.82 4,367,756,000 191,214,960 5.370 2021-04-21
782 2021-04-22 34,259,000 597,000 0.78 4,367,756,000 185,683,780 5.420 2021-04-20
783 2021-04-21 33,662,000 6,000 0.77 4,367,756,000 179,755,080 5.340 2021-04-19
784 2021-04-19 33,656,000 -1,000 0.77 4,367,756,000 177,703,680 5.280 2021-04-15
785 2021-04-15 33,657,000 1,000 0.77 4,367,756,000 177,035,820 5.260 2021-04-13
786 2021-04-14 33,656,000 17,000 0.77 4,367,756,000 179,386,480 5.330 2021-04-12
787 2021-04-13 33,639,000 20,000 0.77 4,367,756,000 179,295,870 5.330 2021-04-09
788 2021-04-09 33,619,000 -20,000 0.77 4,367,756,000 185,576,880 5.520 2021-04-07
789 2021-04-08 33,639,000 -48,000 0.77 4,367,756,000 184,341,720 5.480 2021-04-01
790 2021-04-07 33,687,000 -70,000 0.77 4,367,756,000 185,615,370 5.510 2021-03-31
791 2021-04-01 33,757,000 -383,000 0.77 4,367,756,000 187,688,920 5.560 2021-03-30
792 2021-03-31 34,140,000 -381,000 0.78 4,367,756,000 190,842,600 5.590 2021-03-29
793 2021-03-30 34,521,000 -35,000 0.79 4,367,756,000 179,854,410 5.210 2021-03-26
794 2021-03-24 34,556,000 -70,000 0.79 4,367,756,000 183,146,800 5.300 2021-03-22
795 2021-03-19 34,626,000 -20,000 0.79 4,367,756,000 180,401,460 5.210 2021-03-17
796 2021-03-18 34,646,000 -94,000 0.79 4,367,756,000 183,970,260 5.310 2021-03-16
797 2021-03-16 34,740,000 30,000 0.80 4,367,756,000 181,690,200 5.230 2021-03-12
798 2021-03-09 34,710,000 -1,000 0.79 4,367,756,000 182,921,700 5.270 2021-03-05
799 2021-03-05 34,711,000 -188,000 0.79 4,367,756,000 182,232,750 5.250 2021-03-03
800 2021-03-04 34,899,000 -769,000 0.80 4,367,756,000 179,729,850 5.150 2021-03-02
801 2021-03-03 35,668,000 -949,000 0.82 4,367,756,000 183,333,520 5.140 2021-03-01
802 2021-03-02 36,617,000 -462,000 0.84 4,367,756,000 186,746,700 5.100 2021-02-26
803 2021-03-01 37,079,000 -179,000 0.85 4,367,756,000 183,170,260 4.940 2021-02-25
804 2021-02-26 37,258,000 -10,000 0.85 4,367,756,000 177,348,080 4.760 2021-02-24
805 2021-02-25 37,268,000 -78,000 0.85 4,367,756,000 173,668,880 4.660 2021-02-23
806 2021-02-24 37,346,000 -16,000 0.86 4,367,756,000 171,044,680 4.580 2021-02-22
807 2021-02-23 37,362,000 5,000 0.86 4,367,756,000 172,986,060 4.630 2021-02-19
808 2021-02-22 37,357,000 -32,000 0.86 4,367,756,000 172,589,340 4.620 2021-02-18
809 2021-02-10 37,389,000 60,000 0.86 4,367,756,000 166,381,050 4.450 2021-02-08
810 2021-02-09 37,329,000 70,000 0.85 4,367,756,000 164,620,890 4.410 2021-02-05
811 2021-02-08 37,259,000 220,000 0.85 4,367,756,000 162,821,830 4.370 2021-02-04
812 2021-02-05 37,039,000 97,000 0.85 4,367,756,000 164,823,550 4.450 2021-02-03
813 2021-02-04 36,942,000 127,000 0.85 4,367,756,000 163,653,060 4.430 2021-02-02
814 2021-02-03 36,815,000 249,000 0.84 4,367,756,000 163,090,450 4.430 2021-02-01
815 2021-02-02 36,566,000 64,000 0.84 4,367,756,000 165,643,980 4.530 2021-01-29
816 2021-02-01 36,502,000 10,000 0.84 4,367,756,000 169,734,300 4.650 2021-01-28
817 2021-01-29 36,492,000 -5,000 0.84 4,367,756,000 177,716,040 4.870 2021-01-27
818 2021-01-27 36,497,000 -20,000 0.84 4,367,756,000 182,849,970 5.010 2021-01-25
819 2021-01-26 36,517,000 -2,000 0.84 4,367,756,000 182,585,000 5.000 2021-01-22
820 2021-01-22 36,519,000 -8,000 0.84 4,367,756,000 186,977,280 5.120 2021-01-20
821 2021-01-21 36,527,000 -280,000 0.84 4,367,756,000 188,479,320 5.160 2021-01-19
822 2021-01-20 36,807,000 -43,000 0.84 4,367,756,000 180,722,370 4.910 2021-01-18
823 2021-01-19 36,850,000 30,000 0.84 4,367,756,000 179,828,000 4.880 2021-01-15
824 2021-01-18 36,820,000 6,000 0.84 4,367,756,000 177,840,600 4.830 2021-01-14
825 2021-01-15 36,814,000 -59,000 0.84 4,367,756,000 179,284,180 4.870 2021-01-13
826 2021-01-14 36,873,000 -61,000 0.84 4,367,756,000 175,146,750 4.750 2021-01-12
827 2021-01-13 36,934,000 -43,000 0.85 4,367,756,000 171,743,100 4.650 2021-01-11
828 2021-01-12 36,977,000 -140,000 0.85 4,367,756,000 168,615,120 4.560 2021-01-08
829 2021-01-11 37,117,000 20,000 0.85 4,367,756,000 164,428,310 4.430 2021-01-07
830 2021-01-08 37,097,000 -13,000 0.85 4,367,756,000 165,823,590 4.470 2021-01-06
831 2021-01-07 37,110,000 87,000 0.85 4,367,756,000 166,995,000 4.500 2021-01-05
832 2021-01-06 37,023,000 37,000 0.85 4,367,756,000 166,233,270 4.490 2021-01-04
833 2021-01-05 36,986,000 -122,000 0.85 4,367,756,000 168,286,300 4.550 2020-12-30
834 2021-01-04 37,108,000 55,000 0.85 4,367,756,000 168,470,320 4.540 2020-12-29
835 2020-12-30 37,053,000 55,000 0.85 4,367,756,000 166,738,500 4.500 2020-12-28
836 2020-12-29 36,998,000 43,000 0.85 4,367,756,000 166,860,980 4.510 2020-12-23
837 2020-12-28 36,955,000 89,000 0.85 4,367,756,000 167,036,600 4.520 2020-12-22
838 2020-12-23 36,866,000 27,000 0.84 4,367,756,000 171,058,240 4.640 2020-12-21
839 2020-12-22 36,839,000 43,000 0.84 4,367,756,000 170,196,180 4.620 2020-12-18
840 2020-12-21 36,796,000 -60,000 0.84 4,367,756,000 174,781,000 4.750 2020-12-17
841 2020-12-18 36,856,000 -96,000 0.84 4,367,756,000 173,960,320 4.720 2020-12-16
842 2020-12-17 36,952,000 130,000 0.85 4,367,756,000 168,501,120 4.560 2020-12-15
843 2020-12-15 36,822,000 31,000 0.84 4,367,756,000 174,536,280 4.740 2020-12-11
844 2020-12-14 36,791,000 -4,000 0.84 4,367,756,000 171,078,150 4.650 2020-12-10
845 2020-12-11 36,795,000 20,000 0.84 4,367,756,000 169,992,900 4.620 2020-12-09
846 2020-12-10 36,775,000 2,000 0.84 4,367,756,000 171,371,500 4.660 2020-12-08
847 2020-12-08 36,773,000 -2,000 0.84 4,367,756,000 173,568,560 4.720 2020-12-04
848 2020-12-07 36,775,000 5,000 0.84 4,367,756,000 172,842,500 4.700 2020-12-03
849 2020-12-04 36,770,000 -9,000 0.84 4,367,756,000 175,025,200 4.760 2020-12-02
850 2020-12-02 36,779,000 -109,000 0.84 4,367,756,000 175,803,620 4.780 2020-11-30
851 2020-11-30 36,888,000 3,000 0.84 4,367,756,000 171,529,200 4.650 2020-11-26
852 2020-11-27 36,885,000 87,000 0.84 4,367,756,000 167,089,050 4.530 2020-11-25
853 2020-11-26 36,798,000 23,000 0.84 4,367,756,000 170,374,740 4.630 2020-11-24
854 2020-11-25 36,775,000 6,000 0.84 4,367,756,000 173,578,000 4.720 2020-11-23
855 2020-11-23 36,769,000 30,000 0.84 4,367,756,000 176,858,890 4.810 2020-11-19
856 2020-11-20 36,739,000 9,000 0.84 4,367,756,000 180,755,880 4.920 2020-11-18
857 2020-11-18 36,730,000 13,000 0.84 4,367,756,000 178,507,800 4.860 2020-11-16
858 2020-11-17 36,717,000 8,000 0.84 4,367,756,000 179,546,130 4.890 2020-11-13
859 2020-11-16 36,709,000 -17,000 0.84 4,367,756,000 182,076,640 4.960 2020-11-12
860 2020-11-13 36,726,000 -86,000 0.84 4,367,756,000 185,099,040 5.040 2020-11-11
861 2020-11-12 36,812,000 -3,000 0.84 4,367,756,000 181,483,160 4.930 2020-11-10
862 2020-11-11 36,815,000 -13,000 0.84 4,367,756,000 182,602,400 4.960 2020-11-09
863 2020-11-10 36,828,000 -52,000 0.84 4,367,756,000 185,244,840 5.030 2020-11-06
864 2020-11-09 36,880,000 -44,000 0.84 4,367,756,000 185,137,600 5.020 2020-11-05
865 2020-11-06 36,924,000 -70,000 0.85 4,367,756,000 175,019,760 4.740 2020-11-04
866 2020-11-05 36,994,000 -75,000 0.85 4,367,756,000 171,652,160 4.640 2020-11-03
867 2020-11-04 37,069,000 11,000 0.85 4,367,756,000 168,293,260 4.540 2020-11-02
868 2020-11-03 37,058,000 -24,000 0.85 4,367,756,000 165,649,260 4.470 2020-10-30
869 2020-11-02 37,082,000 65,000 0.85 4,367,756,000 168,723,100 4.550 2020-10-29
870 2020-10-30 37,017,000 13,000 0.85 4,367,756,000 168,057,180 4.540 2020-10-28
871 2020-10-29 37,004,000 626,000 0.85 4,367,756,000 165,407,880 4.470 2020-10-27
872 2020-10-28 36,378,000 365,000 0.83 4,367,756,000 165,156,120 4.540 2020-10-23
873 2020-10-27 36,013,000 307,000 0.82 4,367,756,000 163,138,890 4.530 2020-10-22
874 2020-10-23 35,706,000 1,490,000 0.82 4,367,756,000 161,748,180 4.530 2020-10-21
875 2020-10-22 34,216,000 561,000 0.78 4,367,756,000 156,024,960 4.560 2020-10-20
876 2020-10-21 33,655,000 80,000 0.77 4,367,756,000 153,466,800 4.560 2020-10-19
877 2020-10-20 33,575,000 1,000 0.77 4,367,756,000 153,102,000 4.560 2020-10-16
878 2020-10-19 33,574,000 58,000 0.77 4,367,756,000 152,090,220 4.530 2020-10-15
879 2020-10-16 33,516,000 57,000 0.77 4,367,756,000 154,508,760 4.610 2020-10-14
880 2020-09-30 33,459,000 -338,000 0.77 4,367,756,000 157,257,300 4.700 2020-09-28
881 2020-09-29 33,797,000 -939,000 0.77 4,367,756,000 158,507,930 4.690 2020-09-25
882 2020-09-28 34,736,000 -141,000 0.80 4,367,756,000 168,469,600 4.850 2020-09-24
883 2020-09-24 34,877,000 -212,000 0.80 4,367,756,000 172,989,920 4.960 2020-09-22
884 2020-09-23 35,089,000 -149,000 0.80 4,367,756,000 173,690,550 4.950 2020-09-21
885 2020-09-22 35,238,000 -302,000 0.81 4,367,756,000 173,018,580 4.910 2020-09-18
886 2020-09-21 35,540,000 -144,000 0.81 4,367,756,000 173,790,600 4.890 2020-09-17
887 2020-09-18 35,684,000 -198,000 0.82 4,367,756,000 175,208,440 4.910 2020-09-16
888 2020-09-17 35,882,000 -42,000 0.82 4,367,756,000 174,386,520 4.860 2020-09-15
889 2020-09-16 35,924,000 -21,000 0.82 4,367,756,000 169,561,280 4.720 2020-09-14
890 2020-09-15 35,945,000 5,000 0.82 4,367,756,000 168,941,500 4.700 2020-09-11
891 2020-09-10 35,940,000 15,000 0.82 4,367,756,000 163,886,400 4.560 2020-09-08
892 2020-09-09 35,925,000 -85,000 0.82 4,367,756,000 165,255,000 4.600 2020-09-07
893 2020-09-08 36,010,000 22,000 0.82 4,367,756,000 162,405,100 4.510 2020-09-04
894 2020-09-07 35,988,000 20,000 0.82 4,367,756,000 163,745,400 4.550 2020-09-03
895 2020-09-04 35,968,000 -66,000 0.82 4,367,756,000 163,294,720 4.540 2020-09-02
896 2020-09-03 36,034,000 195,000 0.83 4,367,756,000 162,513,340 4.510 2020-09-01
897 2020-09-02 35,839,000 22,000 0.82 4,367,756,000 162,350,670 4.530 2020-08-31
898 2020-09-01 35,817,000 138,000 0.82 4,367,756,000 166,549,050 4.650 2020-08-28
899 2020-08-31 35,679,000 11,000 0.82 4,367,756,000 165,550,560 4.640 2020-08-27
900 2020-08-28 35,668,000 731,000 0.82 4,367,756,000 168,352,960 4.720 2020-08-26
901 2020-08-27 34,937,000 621,000 0.80 4,367,756,000 168,046,970 4.810 2020-08-25
902 2020-08-26 34,316,000 -22,000 0.79 4,367,756,000 173,638,960 5.060 2020-08-24
903 2020-08-25 34,338,000 -2,000 0.79 4,367,756,000 173,063,520 5.040 2020-08-21
904 2020-08-21 34,340,000 -85,000 0.79 4,367,756,000 174,103,800 5.070 2020-08-19
905 2020-08-20 34,425,000 60,000 0.79 4,367,756,000 172,813,500 5.020 2020-08-18
906 2020-08-19 34,365,000 -5,000 0.79 4,367,756,000 171,137,700 4.980 2020-08-17
907 2020-08-18 34,370,000 -814,000 0.79 4,367,756,000 171,506,300 4.990 2020-08-14
908 2020-08-17 35,184,000 -20,000 0.81 4,367,756,000 170,642,400 4.850 2020-08-13
909 2020-08-14 35,204,000 -89,000 0.81 4,367,756,000 170,387,360 4.840 2020-08-12
910 2020-08-13 35,293,000 -18,000 0.81 4,367,756,000 170,818,120 4.840 2020-08-11
911 2020-08-11 35,311,000 -16,000 0.81 4,367,756,000 170,552,130 4.830 2020-08-07
912 2020-08-10 35,327,000 -24,000 0.81 4,367,756,000 170,276,140 4.820 2020-08-06
913 2020-08-07 35,351,000 -7,000 0.81 4,367,756,000 169,684,800 4.800 2020-08-05
914 2020-08-06 35,358,000 15,000 0.81 4,367,756,000 170,071,980 4.810 2020-08-04
915 2020-08-05 35,343,000 -18,000 0.81 4,367,756,000 170,353,260 4.820 2020-08-03
916 2020-08-04 35,361,000 -4,000 0.81 4,367,756,000 174,329,730 4.930 2020-07-31
917 2020-08-03 35,365,000 680,000 0.81 4,367,756,000 172,227,550 4.870 2020-07-30
918 2020-07-31 34,685,000 459,000 0.79 4,367,756,000 168,915,950 4.870 2020-07-29
919 2020-07-30 34,226,000 343,000 0.78 4,367,756,000 162,573,500 4.750 2020-07-28
920 2020-07-29 33,883,000 1,033,000 0.78 4,367,756,000 157,894,780 4.660 2020-07-27
921 2020-07-28 32,850,000 814,000 0.75 4,367,756,000 153,409,500 4.670 2020-07-24
922 2020-07-27 32,036,000 4,000 0.73 4,367,756,000 151,850,640 4.740 2020-07-23
923 2020-07-24 32,032,000 -58,000 0.73 4,367,756,000 150,230,080 4.690 2020-07-22
924 2020-07-22 32,090,000 37,000 0.73 4,367,756,000 152,748,400 4.760 2020-07-20
925 2020-07-21 32,053,000 1,209,000 0.73 4,367,756,000 150,328,570 4.690 2020-07-17
926 2020-07-20 30,844,000 919,000 0.71 4,367,756,000 144,966,800 4.700 2020-07-16
927 2020-07-17 29,925,000 113,000 0.69 4,367,756,000 144,238,500 4.820 2020-07-15
928 2020-07-16 29,812,000 145,000 0.68 4,367,756,000 143,991,960 4.830 2020-07-14
929 2020-07-15 29,667,000 43,000 0.68 4,367,756,000 145,961,640 4.920 2020-07-13
930 2020-07-14 29,624,000 25,000 0.68 4,367,756,000 147,823,760 4.990 2020-07-10
931 2020-07-13 29,599,000 88,000 0.68 4,367,756,000 149,770,940 5.060 2020-07-09
932 2020-07-10 29,511,000 42,000 0.68 4,367,756,000 149,325,660 5.060 2020-07-08
933 2020-07-09 29,469,000 -29,000 0.67 4,367,756,000 149,702,520 5.080 2020-07-07
934 2020-07-08 29,498,000 -1,142,000 0.68 4,367,756,000 153,684,580 5.210 2020-07-06
935 2020-07-07 30,640,000 -15,000 0.70 4,367,756,000 157,796,000 5.150 2020-07-03
936 2020-07-06 30,655,000 -455,000 0.70 4,367,756,000 155,420,850 5.070 2020-07-02
937 2020-07-03 31,110,000 259,000 0.71 4,367,756,000 150,883,500 4.850 2020-06-30
938 2020-07-02 30,851,000 291,000 0.71 4,367,756,000 150,552,880 4.880 2020-06-29
939 2020-06-24 30,560,000 231,000 0.70 4,367,756,000 149,744,000 4.900 2020-06-22
940 2020-06-23 30,329,000 -380,000 0.69 4,367,756,000 151,341,710 4.990 2020-06-19
941 2020-06-22 30,709,000 -9,000 0.70 4,367,756,000 151,395,370 4.930 2020-06-18
942 2020-06-19 30,718,000 -9,000 0.70 4,367,756,000 150,518,200 4.900 2020-06-17
943 2020-06-18 30,727,000 -127,000 0.70 4,367,756,000 148,718,680 4.840 2020-06-16
944 2020-06-17 30,854,000 2,000 0.71 4,367,756,000 148,407,740 4.810 2020-06-15
945 2020-06-16 30,852,000 6,000 0.71 4,367,756,000 152,100,360 4.930 2020-06-12
946 2020-06-15 30,846,000 -7,000 0.71 4,367,756,000 152,379,240 4.940 2020-06-11
947 2020-06-12 30,853,000 -219,000 0.71 4,367,756,000 153,956,470 4.990 2020-06-10
948 2020-06-11 31,072,000 -122,000 0.71 4,367,756,000 158,467,200 5.100 2020-06-09
949 2020-06-10 31,194,000 -182,000 0.71 4,367,756,000 159,401,340 5.110 2020-06-08
950 2020-06-09 31,376,000 2,000 0.72 4,367,756,000 160,017,600 5.100 2020-06-05
951 2020-06-05 31,374,000 -231,000 0.72 4,367,756,000 161,576,100 5.150 2020-06-03
952 2020-06-04 31,605,000 -579,000 0.72 4,367,756,000 162,133,650 5.130 2020-06-02
953 2020-06-03 32,184,000 -686,000 0.74 4,367,756,000 163,816,560 5.090 2020-06-01
954 2020-06-02 32,870,000 1,000 0.75 4,367,756,000 162,049,100 4.930 2020-05-29
955 2020-06-01 32,869,000 85,000 0.75 4,367,756,000 163,030,240 4.960 2020-05-28
956 2020-05-29 32,784,000 -22,000 0.75 4,367,756,000 162,608,640 4.960 2020-05-27
957 2020-05-28 32,806,000 5,000 0.75 4,367,756,000 161,733,580 4.930 2020-05-26
958 2020-05-27 32,801,000 28,000 0.75 4,367,756,000 158,428,830 4.830 2020-05-25
959 2020-05-26 32,773,000 1,660,000 0.75 4,367,756,000 155,016,290 4.730 2020-05-22
960 2020-05-25 31,113,000 -148,000 0.71 4,367,756,000 152,764,830 4.910 2020-05-21
961 2020-05-22 31,261,000 7,000 0.72 4,367,756,000 151,303,240 4.840 2020-05-20
962 2020-05-21 31,254,000 -226,000 0.72 4,367,756,000 152,519,520 4.880 2020-05-19
963 2020-05-20 31,480,000 -19,000 0.72 4,367,756,000 151,733,600 4.820 2020-05-18
964 2020-05-19 31,499,000 200,000 0.72 4,367,756,000 149,620,250 4.750 2020-05-15
965 2020-05-15 31,299,000 137,000 0.72 4,367,756,000 149,296,230 4.770 2020-05-13
966 2020-05-14 31,162,000 -128,000 0.71 4,367,756,000 147,396,260 4.730 2020-05-12
967 2020-05-13 31,290,000 -3,637,000 0.72 4,367,756,000 151,443,600 4.840 2020-05-11
968 2020-05-12 34,927,000 456,000 0.80 4,367,756,000 168,348,140 4.820 2020-05-08
969 2020-05-11 34,471,000 819,000 0.79 4,367,756,000 162,703,120 4.720 2020-05-07
970 2020-04-29 33,652,000 -82,000 0.77 4,367,756,000 166,913,920 4.960 2020-04-27
971 2020-04-27 33,734,000 -10,000 0.77 4,367,756,000 165,296,600 4.900 2020-04-23
972 2020-04-24 33,744,000 -8,000 0.77 4,367,756,000 162,308,640 4.810 2020-04-22
973 2020-04-23 33,752,000 11,000 0.77 4,367,756,000 162,347,120 4.810 2020-04-21
974 2020-04-21 33,741,000 25,000 0.77 4,367,756,000 167,017,950 4.950 2020-04-17
975 2020-04-20 33,716,000 -39,000 0.77 4,367,756,000 166,557,040 4.940 2020-04-16
976 2020-04-17 33,755,000 -90,000 0.77 4,367,756,000 165,399,500 4.900 2020-04-15
977 2020-04-16 33,845,000 -56,000 0.77 4,367,756,000 167,194,300 4.940 2020-04-14
978 2020-04-15 33,901,000 -66,000 0.78 4,367,756,000 167,131,930 4.930 2020-04-09
979 2020-04-09 33,967,000 5,000 0.78 4,367,756,000 164,400,280 4.840 2020-04-07
980 2020-04-02 33,962,000 1,000 0.78 4,367,756,000 165,055,320 4.860 2020-03-31
981 2020-04-01 33,961,000 -24,000 0.78 4,367,756,000 165,050,460 4.860 2020-03-30
982 2020-03-31 33,985,000 25,000 0.78 4,367,756,000 165,506,950 4.870 2020-03-27
983 2020-03-30 33,960,000 10,000 0.78 4,367,756,000 163,687,200 4.820 2020-03-26
984 2020-03-27 33,950,000 14,000 0.78 4,367,756,000 165,676,000 4.880 2020-03-25
985 2020-03-26 33,936,000 29,000 0.78 4,367,756,000 155,087,520 4.570 2020-03-24
986 2020-03-25 33,907,000 67,000 0.78 4,367,756,000 151,225,220 4.460 2020-03-23
987 2020-03-24 33,840,000 84,000 0.77 4,367,756,000 155,664,000 4.600 2020-03-20
988 2020-03-23 33,756,000 38,000 0.77 4,367,756,000 150,889,320 4.470 2020-03-19
989 2020-03-20 33,718,000 39,000 0.77 4,367,756,000 151,731,000 4.500 2020-03-18
990 2020-03-19 33,679,000 101,000 0.77 4,367,756,000 153,576,240 4.560 2020-03-17
991 2020-03-18 33,578,000 218,000 0.77 4,367,756,000 153,787,240 4.580 2020-03-16
992 2020-03-17 33,360,000 398,000 0.76 4,367,756,000 158,460,000 4.750 2020-03-13
993 2020-03-16 32,962,000 444,000 0.75 4,367,756,000 157,887,980 4.790 2020-03-12
994 2020-03-13 32,518,000 50,000 0.74 4,367,756,000 160,313,740 4.930 2020-03-11
995 2020-03-12 32,468,000 449,000 0.74 4,367,756,000 159,417,880 4.910 2020-03-10
996 2020-03-11 32,019,000 170,000 0.73 4,367,756,000 157,853,670 4.930 2020-03-09
997 2020-03-10 31,849,000 413,000 0.73 4,367,756,000 160,200,470 5.030 2020-03-06
998 2020-03-09 31,436,000 196,000 0.72 4,367,756,000 160,323,600 5.100 2020-03-05
999 2020-03-06 31,240,000 -1,000 0.72 4,367,756,000 159,011,600 5.090 2020-03-04
1000 2020-03-05 31,241,000 -41,000 0.72 4,367,756,000 155,580,180 4.980 2020-03-03
1001 2020-03-04 31,282,000 62,000 0.72 4,367,756,000 161,415,120 5.160 2020-03-02
1002 2020-03-03 31,220,000 355,000 0.71 4,367,756,000 158,285,400 5.070 2020-02-28
1003 2020-03-02 30,865,000 594,000 0.71 4,367,756,000 155,868,250 5.050 2020-02-27
1004 2020-02-28 30,271,000 236,000 0.69 4,367,756,000 153,171,260 5.060 2020-02-26
1005 2020-02-27 30,035,000 559,000 0.69 4,367,756,000 151,676,750 5.050 2020-02-25
1006 2020-02-26 29,476,000 378,000 0.67 4,367,756,000 148,559,040 5.040 2020-02-24
1007 2020-02-25 29,098,000 268,000 0.67 4,367,756,000 149,272,740 5.130 2020-02-21
1008 2020-02-24 28,830,000 39,000 0.66 4,367,756,000 149,627,700 5.190 2020-02-20
1009 2020-02-21 28,791,000 10,000 0.66 4,367,756,000 150,289,020 5.220 2020-02-19
1010 2020-02-20 28,781,000 85,000 0.66 4,367,756,000 148,509,960 5.160 2020-02-18
1011 2020-02-19 28,696,000 7,000 0.66 4,367,756,000 150,654,000 5.250 2020-02-17
1012 2020-02-18 28,689,000 -561,000 0.66 4,367,756,000 150,617,250 5.250 2020-02-14
1013 2020-02-17 29,250,000 -19,000 0.67 4,367,756,000 150,637,500 5.150 2020-02-13
1014 2020-02-14 29,269,000 -81,000 0.67 4,367,756,000 148,979,210 5.090 2020-02-12
1015 2020-02-13 29,350,000 -110,000 0.67 4,367,756,000 147,043,500 5.010 2020-02-11
1016 2020-02-12 29,460,000 651,000 0.67 4,367,756,000 146,121,600 4.960 2020-02-10
1017 2020-02-11 28,809,000 496,000 0.66 4,367,756,000 142,316,460 4.940 2020-02-07
1018 2020-02-10 28,313,000 160,000 0.65 4,367,756,000 141,281,870 4.990 2020-02-06
1019 2020-02-07 28,153,000 448,000 0.64 4,367,756,000 139,638,880 4.960 2020-02-05
1020 2020-02-06 27,705,000 1,094,000 0.63 4,367,756,000 137,139,750 4.950 2020-02-04
1021 2020-02-05 26,611,000 722,000 0.61 4,367,756,000 128,265,020 4.820 2020-02-03
1022 2020-01-23 25,889,000 526,000 0.59 4,367,756,000 131,516,120 5.080 2020-01-21
1023 2020-01-21 25,363,000 5,000 0.58 4,367,756,000 133,409,380 5.260 2020-01-17
1024 2020-01-20 25,358,000 44,000 0.58 4,367,756,000 134,143,820 5.290 2020-01-16
1025 2020-01-17 25,314,000 49,000 0.58 4,367,756,000 132,898,500 5.250 2020-01-15
1026 2020-01-15 25,265,000 -1,000 0.58 4,367,756,000 133,399,200 5.280 2020-01-13
1027 2020-01-13 25,266,000 1,000 0.58 4,367,756,000 137,699,700 5.450 2020-01-09
1028 2020-01-10 25,265,000 31,000 0.58 4,367,756,000 138,199,550 5.470 2020-01-08
1029 2020-01-09 25,234,000 4,000 0.58 4,367,756,000 139,039,340 5.510 2020-01-07
1030 2020-01-07 25,230,000 2,000 0.58 4,367,756,000 141,540,300 5.610 2020-01-03
1031 2020-01-06 25,228,000 715,000 0.58 4,367,756,000 142,790,480 5.660 2020-01-02
1032 2020-01-03 24,513,000 1,195,000 0.56 4,367,756,000 137,027,670 5.590 2019-12-30
1033 2020-01-02 23,318,000 1,000 0.53 4,367,756,000 130,114,440 5.580 2019-12-27
1034 2019-12-30 23,317,000 -25,000 0.53 4,367,756,000 129,176,180 5.540 2019-12-23
1035 2019-12-27 23,342,000 -33,000 0.53 4,367,756,000 128,614,420 5.510 2019-12-20
1036 2019-12-23 23,375,000 -2,000 0.54 4,367,756,000 128,328,750 5.490 2019-12-19
1037 2019-12-20 23,377,000 -5,000 0.54 4,367,756,000 130,443,660 5.580 2019-12-18
1038 2019-12-19 23,382,000 1,000 0.54 4,367,756,000 130,471,560 5.580 2019-12-17
1039 2019-12-17 23,381,000 -14,000 0.54 4,367,756,000 129,063,120 5.520 2019-12-13
1040 2019-12-16 23,395,000 -12,000 0.54 4,367,756,000 127,736,700 5.460 2019-12-12
1041 2019-12-13 23,407,000 -158,000 0.54 4,367,756,000 127,100,010 5.430 2019-12-11
1042 2019-12-12 23,565,000 1,000 0.54 4,367,756,000 125,837,100 5.340 2019-12-10
1043 2019-12-11 23,564,000 -306,000 0.54 4,367,756,000 125,596,120 5.330 2019-12-09
1044 2019-12-10 23,870,000 -266,000 0.55 4,367,756,000 125,078,800 5.240 2019-12-06
1045 2019-12-09 24,136,000 15,000 0.55 4,367,756,000 124,059,040 5.140 2019-12-05
1046 2019-12-06 24,121,000 44,000 0.55 4,367,756,000 124,464,360 5.160 2019-12-04
1047 2019-12-05 24,077,000 -31,000 0.55 4,367,756,000 125,200,400 5.200 2019-12-03
1048 2019-12-04 24,108,000 30,000 0.55 4,367,756,000 123,191,880 5.110 2019-12-02
1049 2019-12-03 24,078,000 1,848,000 0.55 4,367,756,000 121,593,900 5.050 2019-11-29
1050 2019-12-02 22,230,000 1,325,000 0.51 4,367,756,000 114,262,200 5.140 2019-11-28
1051 2019-11-29 20,905,000 1,630,000 0.48 4,367,756,000 107,660,750 5.150 2019-11-27
1052 2019-11-28 19,275,000 1,882,000 0.44 4,367,756,000 99,844,500 5.180 2019-11-26
1053 2019-11-27 17,393,000 875,000 0.40 4,367,756,000 90,617,530 5.210 2019-11-25
1054 2019-11-26 16,518,000 800,000 0.38 4,367,756,000 84,737,340 5.130 2019-11-22
1055 2019-11-25 15,718,000 670,000 0.36 4,367,756,000 79,847,440 5.080 2019-11-21
1056 2019-11-22 15,048,000 911,000 0.34 4,367,756,000 76,744,800 5.100 2019-11-20
1057 2019-11-21 14,137,000 766,000 0.32 4,367,756,000 72,522,810 5.130 2019-11-19
1058 2019-11-20 13,371,000 576,000 0.31 4,367,756,000 67,790,970 5.070 2019-11-18
1059 2019-11-19 12,795,000 534,000 0.29 4,367,756,000 64,614,750 5.050 2019-11-15
1060 2019-11-18 12,261,000 808,000 0.28 4,367,756,000 61,550,220 5.020 2019-11-14
1061 2019-11-15 11,453,000 667,000 0.26 4,367,756,000 58,524,830 5.110 2019-11-13
1062 2019-11-14 10,786,000 31,000 0.25 4,367,756,000 55,871,480 5.180 2019-11-12
1063 2019-11-13 10,755,000 11,000 0.25 4,367,756,000 55,495,800 5.160 2019-11-11
1064 2019-11-12 10,744,000 38,000 0.25 4,367,756,000 56,728,320 5.280 2019-11-08
1065 2019-11-11 10,706,000 91,000 0.25 4,367,756,000 57,705,340 5.390 2019-11-07
1066 2019-11-08 10,615,000 -22,000 0.24 4,367,756,000 58,382,500 5.500 2019-11-06
1067 2019-11-07 10,637,000 105,000 0.24 4,367,756,000 58,397,130 5.490 2019-11-05
1068 2019-11-06 10,532,000 105,000 0.24 4,367,756,000 57,715,360 5.480 2019-11-04
1069 2019-11-05 10,427,000 -291,000 0.24 4,367,756,000 56,097,260 5.380 2019-11-01
1070 2019-11-04 10,718,000 346,000 0.25 4,367,756,000 56,805,400 5.300 2019-10-31
1071 2019-10-30 10,372,000 -50,000 0.24 4,367,756,000 54,867,880 5.290 2019-10-28
1072 2019-10-29 10,422,000 5,000 0.24 4,367,756,000 54,819,720 5.260 2019-10-25
1073 2019-10-28 10,417,000 -73,000 0.24 4,367,756,000 55,210,100 5.300 2019-10-24
1074 2019-10-23 10,490,000 -168,000 0.24 4,367,756,000 57,170,500 5.450 2019-10-21
1075 2019-10-22 10,658,000 13,000 0.24 4,367,756,000 57,553,200 5.400 2019-10-18
1076 2019-10-21 10,645,000 -199,000 0.24 4,367,756,000 57,483,000 5.400 2019-10-17
1077 2019-10-18 10,844,000 3,000 0.25 4,367,756,000 59,099,800 5.450 2019-10-16
1078 2019-10-17 10,841,000 207,000 0.25 4,367,756,000 58,541,400 5.400 2019-10-15
1079 2019-10-16 10,634,000 -63,000 0.24 4,367,756,000 58,274,320 5.480 2019-10-14
1080 2019-10-15 10,697,000 35,000 0.24 4,367,756,000 58,084,710 5.430 2019-10-11
1081 2019-10-14 10,662,000 -545,000 0.24 4,367,756,000 56,721,840 5.320 2019-10-10
1082 2019-10-11 11,207,000 -1,714,000 0.26 4,367,756,000 59,845,380 5.340 2019-10-09
1083 2019-10-10 12,921,000 -1,481,000 0.30 4,367,756,000 68,352,090 5.290 2019-10-08
1084 2019-09-30 14,402,000 -2,302,000 0.33 4,367,756,000 73,594,220 5.110 2019-09-26
1085 2019-09-27 16,704,000 -30,000 0.38 4,367,756,000 84,856,320 5.080 2019-09-25
1086 2019-09-26 16,734,000 135,000 0.38 4,367,756,000 85,343,400 5.100 2019-09-24
1087 2019-09-25 16,599,000 -945,000 0.38 4,367,756,000 85,650,840 5.160 2019-09-23
1088 2019-09-24 17,544,000 249,000 0.40 4,367,756,000 90,877,920 5.180 2019-09-20
1089 2019-09-23 17,295,000 328,000 0.40 4,367,756,000 89,415,150 5.170 2019-09-19
1090 2019-09-20 16,967,000 -142,000 0.39 4,367,756,000 88,398,070 5.210 2019-09-18
1091 2019-09-19 17,109,000 74,000 0.39 4,367,756,000 88,282,440 5.160 2019-09-17
1092 2019-09-18 17,035,000 -300,000 0.39 4,367,756,000 88,582,000 5.200 2019-09-16
1093 2019-09-12 17,335,000 1,149,000 0.40 4,367,756,000 85,808,250 4.950 2019-09-10
1094 2019-09-11 16,186,000 2,199,000 0.37 4,367,756,000 79,796,980 4.930 2019-09-09
1095 2019-09-10 13,987,000 15,000 0.32 4,367,756,000 69,935,000 5.000 2019-09-06
1096 2019-09-06 13,972,000 -6,000 0.32 4,367,756,000 68,881,960 4.930 2019-09-04
1097 2019-09-05 13,978,000 -112,000 0.32 4,367,756,000 66,954,620 4.790 2019-09-03
1098 2019-09-03 14,090,000 200,000 0.32 4,367,756,000 67,632,000 4.800 2019-08-30
1099 2019-08-29 13,890,000 25,000 0.32 4,367,756,000 67,366,500 4.850 2019-08-27
1100 2019-08-28 13,865,000 -10,000 0.32 4,367,756,000 66,967,950 4.830 2019-08-26
1101 2019-08-23 13,875,000 -184,000 0.32 4,367,756,000 69,930,000 5.040 2019-08-21
1102 2019-08-21 14,059,000 -16,000 0.32 4,367,756,000 68,748,510 4.890 2019-08-19
1103 2019-08-20 14,075,000 -67,000 0.32 4,367,756,000 66,997,000 4.760 2019-08-16
1104 2019-08-19 14,142,000 -124,000 0.32 4,367,756,000 66,467,400 4.700 2019-08-15
1105 2019-08-16 14,266,000 -2,000 0.33 4,367,756,000 66,622,220 4.670 2019-08-14
1106 2019-08-15 14,268,000 273,000 0.33 4,367,756,000 64,776,720 4.540 2019-08-13
1107 2019-08-14 13,995,000 -11,000 0.32 4,367,756,000 63,677,250 4.550 2019-08-12
1108 2019-08-13 14,006,000 -12,000 0.32 4,367,756,000 63,027,000 4.500 2019-08-09
1109 2019-08-12 14,018,000 -1,000 0.32 4,367,756,000 63,501,540 4.530 2019-08-08
1110 2019-08-09 14,019,000 12,000 0.32 4,367,756,000 62,664,930 4.470 2019-08-07
1111 2019-08-06 14,007,000 5,000 0.32 4,367,756,000 62,891,430 4.490 2019-08-02
1112 2019-08-05 14,002,000 130,000 0.32 4,367,756,000 63,429,060 4.530 2019-08-01
1113 2019-08-02 13,872,000 33,000 0.32 4,367,756,000 63,395,040 4.570 2019-07-31
1114 2019-08-01 13,839,000 10,000 0.32 4,367,756,000 64,904,910 4.690 2019-07-30
1115 2019-07-31 13,829,000 -162,000 0.32 4,367,756,000 64,858,010 4.690 2019-07-29
1116 2019-07-30 13,991,000 1,037,000 0.32 4,367,756,000 66,177,430 4.730 2019-07-26
1117 2019-07-29 12,954,000 42,000 0.31 4,123,000,000 61,661,040 4.760 2019-07-25
1118 2019-07-26 12,912,000 27,000 0.31 4,123,000,000 61,848,480 4.790 2019-07-24
1119 2019-07-25 12,885,000 932,000 0.31 4,123,000,000 61,590,300 4.780 2019-07-23
1120 2019-07-24 11,953,000 -20,000 0.29 4,123,000,000 59,525,940 4.980 2019-07-22
1121 2019-07-23 11,973,000 100,000 0.29 4,123,000,000 60,463,650 5.050 2019-07-19
1122 2019-07-19 11,873,000 -9,000 0.29 4,123,000,000 61,264,680 5.160 2019-07-17
1123 2019-07-18 11,882,000 -1,252,000 0.29 4,123,000,000 61,429,940 5.170 2019-07-16
1124 2019-07-17 13,134,000 -100,000 0.32 4,123,000,000 67,771,440 5.160 2019-07-15
1125 2019-07-16 13,234,000 -7,000 0.32 4,123,000,000 66,964,040 5.060 2019-07-12
1126 2019-07-12 13,241,000 9,000 0.32 4,123,000,000 66,469,820 5.020 2019-07-10
1127 2019-07-11 13,232,000 -9,000 0.32 4,123,000,000 66,292,320 5.010 2019-07-09
1128 2019-07-10 13,241,000 -995,000 0.32 4,123,000,000 67,264,280 5.080 2019-07-08
1129 2019-07-09 14,236,000 54,000 0.35 4,123,000,000 73,457,760 5.160 2019-07-05
1130 2019-07-08 14,182,000 -19,000 0.34 4,123,000,000 72,895,480 5.140 2019-07-04
1131 2019-07-05 14,201,000 -53,000 0.34 4,123,000,000 72,851,130 5.130 2019-07-03
1132 2019-07-04 14,254,000 -40,000 0.35 4,123,000,000 71,982,700 5.050 2019-07-02
1133 2019-07-03 14,294,000 -57,000 0.35 4,123,000,000 71,327,060 4.990 2019-06-28
1134 2019-07-02 14,351,000 -30,000 0.35 4,123,000,000 70,750,430 4.930 2019-06-27
1135 2019-06-28 14,381,000 -201,000 0.35 4,123,000,000 70,179,280 4.880 2019-06-26
1136 2019-06-27 14,582,000 -78,000 0.35 4,123,000,000 70,868,520 4.860 2019-06-25
1137 2019-06-26 14,660,000 -184,000 0.36 4,123,000,000 71,687,400 4.890 2019-06-24
1138 2019-06-25 14,844,000 -307,000 0.36 4,123,000,000 71,993,400 4.850 2019-06-21
1139 2019-06-24 15,151,000 142,000 0.37 4,123,000,000 73,633,860 4.860 2019-06-20
1140 2019-06-21 15,009,000 5,000 0.36 4,123,000,000 72,793,650 4.850 2019-06-19
1141 2019-06-20 15,004,000 -2,000 0.36 4,123,000,000 72,619,360 4.840 2019-06-18
1142 2019-06-19 15,006,000 -91,000 0.36 4,123,000,000 72,779,100 4.850 2019-06-17
1143 2019-06-18 15,097,000 -51,000 0.37 4,123,000,000 73,673,360 4.880 2019-06-14
1144 2019-06-17 15,148,000 -140,000 0.37 4,123,000,000 74,073,720 4.890 2019-06-13
1145 2019-06-14 15,288,000 -23,000 0.37 4,123,000,000 74,299,680 4.860 2019-06-12
1146 2019-06-13 15,311,000 -230,000 0.37 4,123,000,000 75,330,120 4.920 2019-06-11
1147 2019-06-12 15,541,000 794,000 0.38 4,123,000,000 75,529,260 4.860 2019-06-10
1148 2019-06-11 14,747,000 -80,000 0.36 4,123,000,000 69,458,370 4.710 2019-06-06
1149 2019-06-06 14,827,000 47,000 0.36 4,123,000,000 69,686,900 4.700 2019-06-04
1150 2019-06-05 14,780,000 6,000 0.36 4,123,000,000 69,170,400 4.680 2019-06-03
1151 2019-06-04 14,774,000 -40,000 0.36 4,123,000,000 69,585,540 4.710 2019-05-31
1152 2019-06-03 14,814,000 68,000 0.36 4,123,000,000 70,070,220 4.730 2019-05-30
1153 2019-05-31 14,746,000 -39,000 0.36 4,123,000,000 69,748,580 4.730 2019-05-29
1154 2019-05-30 14,785,000 9,000 0.36 4,123,000,000 69,933,050 4.730 2019-05-28
1155 2019-05-29 14,776,000 150,000 0.36 4,123,000,000 70,924,800 4.800 2019-05-27
1156 2019-05-28 14,626,000 10,000 0.35 4,123,000,000 69,912,280 4.780 2019-05-24
1157 2019-05-27 14,616,000 -19,000 0.35 4,123,000,000 69,864,480 4.780 2019-05-23
1158 2019-05-24 14,635,000 -3,000 0.35 4,123,000,000 71,126,100 4.860 2019-05-22
1159 2019-05-23 14,638,000 -1,174,000 0.36 4,123,000,000 70,994,300 4.850 2019-05-21
1160 2019-05-22 15,812,000 -149,000 0.38 4,123,000,000 77,162,560 4.880 2019-05-20
1161 2019-05-21 15,961,000 -40,000 0.39 4,123,000,000 79,964,610 5.010 2019-05-17
1162 2019-05-20 16,001,000 -2,930,000 0.39 4,123,000,000 80,325,020 5.020 2019-05-16
1163 2019-05-17 18,931,000 -101,000 0.46 4,123,000,000 94,655,000 5.000 2019-05-15
1164 2019-05-16 19,032,000 -1,004,000 0.46 4,123,000,000 95,160,000 5.000 2019-05-14
1165 2019-05-15 20,036,000 -5,000 0.49 4,123,000,000 103,185,400 5.150 2019-05-10
1166 2019-05-14 20,041,000 -82,000 0.49 4,123,000,000 102,810,330 5.130 2019-05-09
1167 2019-05-09 20,123,000 -23,000 0.49 4,123,000,000 106,048,210 5.270 2019-05-07
1168 2019-05-08 20,146,000 -45,000 0.49 4,123,000,000 105,565,040 5.240 2019-05-06
1169 2019-04-30 20,191,000 -118,000 0.49 4,123,000,000 106,810,390 5.290 2019-04-26
1170 2019-04-29 20,309,000 -22,000 0.49 4,123,000,000 106,622,250 5.250 2019-04-25
1171 2019-04-26 20,331,000 30,000 0.49 4,123,000,000 107,347,680 5.280 2019-04-24
1172 2019-04-25 20,301,000 -46,000 0.49 4,123,000,000 106,986,270 5.270 2019-04-23
1173 2019-04-24 20,347,000 242,000 0.49 4,123,000,000 108,246,040 5.320 2019-04-18
1174 2019-04-23 20,105,000 3,717,000 0.49 4,123,000,000 106,958,600 5.320 2019-04-17
1175 2019-04-18 16,388,000 52,000 0.40 4,123,000,000 87,675,800 5.350 2019-04-16
1176 2019-04-17 16,336,000 -283,000 0.40 4,123,000,000 87,234,240 5.340 2019-04-15
1177 2019-04-16 16,619,000 -633,000 0.40 4,123,000,000 88,579,270 5.330 2019-04-12
1178 2019-04-15 17,252,000 -1,157,000 0.42 4,123,000,000 91,090,560 5.280 2019-04-11
1179 2019-04-12 18,409,000 -800,000 0.45 4,123,000,000 98,488,150 5.350 2019-04-10
1180 2019-04-11 19,209,000 -772,000 0.47 4,123,000,000 102,576,060 5.340 2019-04-09
1181 2019-04-10 19,981,000 -338,000 0.48 4,123,000,000 106,099,110 5.310 2019-04-08
1182 2019-04-09 20,319,000 -35,000 0.49 4,123,000,000 108,706,650 5.350 2019-04-04
1183 2019-04-08 20,354,000 -1,016,000 0.49 4,123,000,000 110,522,220 5.430 2019-04-03
1184 2019-04-04 21,370,000 -479,000 0.52 4,123,000,000 116,893,900 5.470 2019-04-02
1185 2019-04-03 21,849,000 -1,263,000 0.53 4,123,000,000 120,606,480 5.520 2019-04-01
1186 2019-04-02 23,112,000 -757,000 0.56 4,123,000,000 126,191,520 5.460 2019-03-29
1187 2019-04-01 23,869,000 -1,339,000 0.58 4,123,000,000 129,369,980 5.420 2019-03-28
1188 2019-03-29 25,208,000 -90,000 0.61 4,123,000,000 136,879,440 5.430 2019-03-27
1189 2019-03-28 25,298,000 140,000 0.61 4,123,000,000 138,380,060 5.470 2019-03-26
1190 2019-03-27 25,158,000 -1,987,000 0.61 4,123,000,000 132,834,240 5.280 2019-03-25
1191 2019-03-26 27,145,000 -721,000 0.66 4,123,000,000 140,068,200 5.160 2019-03-22
1192 2019-03-25 27,866,000 66,000 0.68 4,123,000,000 144,345,880 5.180 2019-03-21
1193 2019-03-22 27,800,000 -248,000 0.67 4,123,000,000 140,112,000 5.040 2019-03-20
1194 2019-03-21 28,048,000 -1,935,000 0.68 4,123,000,000 141,081,440 5.030 2019-03-19
1195 2019-03-20 29,983,000 278,000 0.73 4,123,000,000 152,313,640 5.080 2019-03-18
1196 2019-03-19 29,705,000 188,000 0.72 4,123,000,000 150,307,300 5.060 2019-03-15
1197 2019-03-18 29,517,000 114,000 0.72 4,123,000,000 143,452,620 4.860 2019-03-14
1198 2019-03-15 29,403,000 508,000 0.71 4,123,000,000 143,780,670 4.890 2019-03-13
1199 2019-03-14 28,895,000 66,000 0.70 4,123,000,000 141,296,550 4.890 2019-03-12
1200 2019-03-13 28,829,000 57,000 0.70 4,123,000,000 140,685,520 4.880 2019-03-11
1201 2019-03-12 28,772,000 211,000 0.70 4,123,000,000 142,996,840 4.970 2019-03-08
1202 2019-03-11 28,561,000 1,483,000 0.69 4,123,000,000 144,804,270 5.070 2019-03-07
1203 2019-03-08 27,078,000 370,000 0.66 4,123,000,000 141,076,380 5.210 2019-03-06
1204 2019-03-07 26,708,000 774,000 0.65 4,123,000,000 138,881,600 5.200 2019-03-05
1205 2019-03-06 25,934,000 3,076,000 0.63 4,123,000,000 137,450,200 5.300 2019-03-04
1206 2019-03-05 22,858,000 1,383,000 0.55 4,123,000,000 127,090,480 5.560 2019-03-01
1207 2019-03-04 21,475,000 -727,000 0.52 4,123,000,000 119,186,250 5.550 2019-02-28
1208 2019-03-01 22,202,000 2,300,000 0.54 4,123,000,000 123,221,100 5.550 2019-02-27
1209 2019-02-28 19,902,000 820,000 0.48 4,123,000,000 111,053,160 5.580 2019-02-26
1210 2019-02-27 19,082,000 4,245,000 0.46 4,123,000,000 107,813,300 5.650 2019-02-25
1211 2019-02-26 14,837,000 551,000 0.36 4,123,000,000 83,235,570 5.610 2019-02-22
1212 2019-02-25 14,286,000 2,301,000 0.35 4,123,000,000 80,001,600 5.600 2019-02-21
1213 2019-02-22 11,985,000 1,489,000 0.29 4,123,000,000 66,636,600 5.560 2019-02-20
1214 2019-02-21 10,496,000 -452,000 0.25 4,123,000,000 57,623,040 5.490 2019-02-19
1215 2019-02-19 10,948,000 476,000 0.27 4,123,000,000 60,214,000 5.500 2019-02-15
1216 2019-02-18 10,472,000 10,000 0.25 4,123,000,000 58,224,320 5.560 2019-02-14
1217 2019-02-15 10,462,000 -35,000 0.25 4,123,000,000 58,064,100 5.550 2019-02-13
1218 2019-02-14 10,497,000 -17,000 0.25 4,123,000,000 58,048,410 5.530 2019-02-12
1219 2019-02-13 10,514,000 1,000 0.26 4,123,000,000 58,352,700 5.550 2019-02-11
1220 2019-02-01 10,513,000 12,000 0.25 4,123,000,000 55,929,160 5.320 2019-01-30
1221 2019-01-31 10,501,000 8,000 0.25 4,123,000,000 55,025,240 5.240 2019-01-29
1222 2019-01-30 10,493,000 10,000 0.25 4,123,000,000 55,088,250 5.250 2019-01-28
1223 2019-01-29 10,483,000 -30,000 0.25 4,123,000,000 55,245,410 5.270 2019-01-25
1224 2019-01-28 10,513,000 -15,000 0.25 4,123,000,000 54,982,990 5.230 2019-01-24
1225 2019-01-25 10,528,000 18,000 0.26 4,123,000,000 54,113,920 5.140 2019-01-23
1226 2019-01-24 10,510,000 -15,000 0.25 4,123,000,000 54,021,400 5.140 2019-01-22
1227 2019-01-22 10,525,000 -62,000 0.26 4,123,000,000 53,361,750 5.070 2019-01-18
1228 2019-01-21 10,587,000 -151,000 0.26 4,123,000,000 53,146,740 5.020 2019-01-17
1229 2019-01-15 10,738,000 -11,000 0.26 4,123,000,000 53,475,240 4.980 2019-01-11
1230 2019-01-14 10,749,000 10,000 0.26 4,123,000,000 53,100,060 4.940 2019-01-10
1231 2019-01-10 10,739,000 -3,000 0.26 4,123,000,000 53,050,660 4.940 2019-01-08
1232 2019-01-09 10,742,000 3,000 0.26 4,123,000,000 53,710,000 5.000 2019-01-07
1233 2018-12-28 10,739,000 10,000 0.26 4,123,000,000 53,480,220 4.980 2018-12-21
1234 2018-12-27 10,729,000 119,000 0.26 4,123,000,000 54,288,740 5.060 2018-12-20
1235 2018-12-19 10,610,000 -4,000 0.26 4,123,000,000 54,217,100 5.110 2018-12-17
1236 2018-12-18 10,614,000 -8,000 0.26 4,123,000,000 54,343,680 5.120 2018-12-14
1237 2018-12-17 10,622,000 -1,000 0.26 4,123,000,000 54,490,860 5.130 2018-12-13
1238 2018-12-14 10,623,000 -12,000 0.26 4,123,000,000 53,008,770 4.990 2018-12-12
1239 2018-12-13 10,635,000 -8,000 0.26 4,123,000,000 52,324,200 4.920 2018-12-11
1240 2018-12-12 10,643,000 26,000 0.26 4,123,000,000 51,512,120 4.840 2018-12-10
1241 2018-12-11 10,617,000 2,000 0.26 4,123,000,000 52,235,640 4.920 2018-12-07
1242 2018-12-10 10,615,000 10,000 0.26 4,123,000,000 51,907,350 4.890 2018-12-06
1243 2018-12-07 10,605,000 -22,000 0.26 4,123,000,000 53,025,000 5.000 2018-12-05
1244 2018-12-06 10,627,000 -4,000 0.26 4,123,000,000 53,135,000 5.000 2018-12-04
1245 2018-12-05 10,631,000 4,000 0.26 4,123,000,000 53,580,240 5.040 2018-12-03
1246 2018-12-04 10,627,000 19,000 0.26 4,123,000,000 52,603,650 4.950 2018-11-30
1247 2018-12-03 10,608,000 -28,000 0.26 4,123,000,000 52,509,600 4.950 2018-11-29
1248 2018-11-30 10,636,000 -15,000 0.26 4,123,000,000 52,329,120 4.920 2018-11-28
1249 2018-11-29 10,651,000 1,000 0.26 4,123,000,000 51,763,860 4.860 2018-11-27
1250 2018-11-28 10,650,000 10,000 0.26 4,123,000,000 51,439,500 4.830 2018-11-26
1251 2018-11-23 10,640,000 -9,000 0.26 4,123,000,000 52,136,000 4.900 2018-11-21
1252 2018-11-22 10,649,000 -7,000 0.26 4,123,000,000 52,073,610 4.890 2018-11-20
1253 2018-11-21 10,656,000 4,265,000 0.26 4,123,000,000 52,214,400 4.900 2018-11-19
1254 2018-11-20 6,391,000 -3,000 0.16 4,123,000,000 31,188,080 4.880 2018-11-16
1255 2018-11-19 6,394,000 19,000 0.16 4,123,000,000 31,138,780 4.870 2018-11-15
1256 2018-11-16 6,375,000 -6,000 0.15 4,123,000,000 30,918,750 4.850 2018-11-14
1257 2018-11-15 6,381,000 -14,000 0.15 4,123,000,000 30,756,420 4.820 2018-11-13
1258 2018-11-09 6,395,000 -4,000 0.16 4,123,000,000 31,079,700 4.860 2018-11-07
1259 2018-11-08 6,399,000 10,000 0.16 4,123,000,000 31,035,150 4.850 2018-11-06
1260 2018-11-07 6,389,000 -10,000 0.15 4,123,000,000 30,794,980 4.820 2018-11-05
1261 2018-11-06 6,399,000 -15,000 0.16 4,123,000,000 31,355,100 4.900 2018-11-02
1262 2018-11-05 6,414,000 -81,000 0.16 4,123,000,000 31,300,320 4.880 2018-11-01
1263 2018-11-02 6,495,000 -14,000 0.16 4,123,000,000 30,786,300 4.740 2018-10-31
1264 2018-11-01 6,509,000 10,000 0.16 4,123,000,000 30,331,940 4.660 2018-10-30
1265 2018-10-31 6,499,000 -1,000 0.16 4,123,000,000 30,415,320 4.680 2018-10-29
1266 2018-10-30 6,500,000 -6,000 0.16 4,123,000,000 30,485,000 4.690 2018-10-26
1267 2018-10-25 6,506,000 11,000 0.16 4,123,000,000 29,732,420 4.570 2018-10-23
1268 2018-10-24 6,495,000 216,000 0.16 4,123,000,000 30,916,200 4.760 2018-10-22
1269 2018-10-23 6,279,000 -9,000 0.15 4,123,000,000 28,883,400 4.600 2018-10-19
1270 2018-10-22 6,288,000 -10,000 0.15 4,123,000,000 27,604,320 4.390 2018-10-18
1271 2018-10-19 6,298,000 2,000 0.15 4,123,000,000 27,774,180 4.410 2018-10-16
1272 2018-10-18 6,296,000 -898,000 0.15 4,123,000,000 27,765,360 4.410 2018-10-15
1273 2018-10-16 7,194,000 -28,000 0.17 4,123,000,000 31,941,360 4.440 2018-10-12
1274 2018-10-15 7,222,000 -88,000 0.18 4,123,000,000 31,054,600 4.300 2018-10-11
1275 2018-10-12 7,310,000 2,000 0.18 4,123,000,000 32,456,400 4.440 2018-10-10
1276 2018-10-11 7,308,000 -2,000 0.18 4,123,000,000 32,447,520 4.440 2018-10-09
1277 2018-10-10 7,310,000 -117,000 0.18 4,123,000,000 32,383,300 4.430 2018-10-08
1278 2018-09-28 7,427,000 390,000 0.18 4,123,000,000 31,936,100 4.300 2018-09-26
1279 2018-09-21 7,037,000 -35,000 0.17 4,123,000,000 31,525,760 4.480 2018-09-19
1280 2018-09-20 7,072,000 15,000 0.17 4,123,000,000 31,046,080 4.390 2018-09-18
1281 2018-09-19 7,057,000 17,000 0.17 4,123,000,000 30,909,660 4.380 2018-09-17
1282 2018-09-18 7,040,000 -16,000 0.17 4,123,000,000 31,046,400 4.410 2018-09-14
1283 2018-09-17 7,056,000 -10,000 0.17 4,123,000,000 31,116,960 4.410 2018-09-13
1284 2018-09-14 7,066,000 18,000 0.17 4,123,000,000 31,090,400 4.400 2018-09-12
1285 2018-09-13 7,048,000 17,000 0.17 4,123,000,000 31,222,640 4.430 2018-09-11
1286 2018-09-12 7,031,000 -9,000 0.17 4,123,000,000 31,287,950 4.450 2018-09-10
1287 2018-09-11 7,040,000 -35,000 0.17 4,123,000,000 31,680,000 4.500 2018-09-07
1288 2018-09-10 7,075,000 37,000 0.17 4,123,000,000 31,979,000 4.520 2018-09-06
1289 2018-09-07 7,038,000 -13,000 0.17 4,123,000,000 32,163,660 4.570 2018-09-05
1290 2018-09-06 7,051,000 17,000 0.17 4,123,000,000 32,646,130 4.630 2018-09-04
1291 2018-09-05 7,034,000 -9,000 0.17 4,123,000,000 31,864,020 4.530 2018-09-03
1292 2018-09-04 7,043,000 -48,000 0.17 4,123,000,000 32,045,650 4.550 2018-08-31
1293 2018-09-03 7,091,000 1,000 0.17 4,123,000,000 32,334,960 4.560 2018-08-30
1294 2018-08-31 7,090,000 -4,000 0.17 4,123,000,000 32,897,600 4.640 2018-08-29
1295 2018-08-30 7,094,000 -5,000 0.17 4,123,000,000 32,916,160 4.640 2018-08-28
1296 2018-08-29 7,099,000 69,000 0.17 4,123,000,000 32,868,370 4.630 2018-08-27
1297 2018-08-28 7,030,000 36,000 0.17 4,123,000,000 31,845,900 4.530 2018-08-24
1298 2018-08-27 6,994,000 91,000 0.17 4,123,000,000 32,102,460 4.590 2018-08-23
1299 2018-08-24 6,903,000 -14,000 0.17 4,123,000,000 31,753,800 4.600 2018-08-22
1300 2018-08-23 6,917,000 16,000 0.17 4,123,000,000 31,818,200 4.600 2018-08-21
1301 2018-08-22 6,901,000 -30,000 0.17 4,123,000,000 30,778,460 4.460 2018-08-20
1302 2018-08-21 6,931,000 -47,000 0.17 4,123,000,000 30,704,330 4.430 2018-08-17
1303 2018-08-20 6,978,000 80,000 0.17 4,123,000,000 30,842,760 4.420 2018-08-16
1304 2018-08-17 6,898,000 29,000 0.17 4,123,000,000 30,834,060 4.470 2018-08-15
1305 2018-08-16 6,869,000 28,000 0.17 4,123,000,000 31,734,780 4.620 2018-08-14
1306 2018-08-15 6,841,000 25,000 0.17 4,123,000,000 32,084,290 4.690 2018-08-13
1307 2018-08-14 6,816,000 31,000 0.17 4,123,000,000 32,648,640 4.790 2018-08-10
1308 2018-08-13 6,785,000 547,000 0.16 4,123,000,000 32,432,300 4.780 2018-08-09
1309 2018-08-10 6,238,000 6,000 0.15 4,123,000,000 29,193,840 4.680 2018-08-08
1310 2018-08-09 6,232,000 1,761,000 0.15 4,123,000,000 29,041,120 4.660 2018-08-07
1311 2018-08-08 4,471,000 -182,000 0.11 4,123,000,000 20,432,470 4.570 2018-08-06
1312 2018-08-07 4,653,000 -100,000 0.11 4,123,000,000 21,217,680 4.560 2018-08-03
1313 2018-08-06 4,753,000 -126,000 0.12 4,123,000,000 21,863,800 4.600 2018-08-02
1314 2018-08-03 4,879,000 46,000 0.12 4,123,000,000 22,882,510 4.690 2018-08-01
1315 2018-08-02 4,833,000 27,000 0.12 4,123,000,000 23,150,070 4.790 2018-07-31
1316 2018-08-01 4,806,000 -21,000 0.12 4,123,000,000 23,212,980 4.830 2018-07-30
1317 2018-07-31 4,827,000 64,000 0.12 4,123,000,000 23,459,220 4.860 2018-07-27
1318 2018-07-30 4,763,000 -27,000 0.12 4,123,000,000 23,005,290 4.830 2018-07-26
1319 2018-07-27 4,790,000 214,000 0.12 4,123,000,000 23,183,600 4.840 2018-07-25
1320 2018-07-26 4,576,000 -113,000 0.11 4,123,000,000 22,102,080 4.830 2018-07-24
1321 2018-07-25 4,689,000 -4,000 0.11 4,123,000,000 21,475,620 4.580 2018-07-23
1322 2018-07-24 4,693,000 188,000 0.11 4,123,000,000 21,306,220 4.540 2018-07-20
1323 2018-07-23 4,505,000 -60,000 0.11 4,123,000,000 20,227,450 4.490 2018-07-19
1324 2018-07-20 4,565,000 62,000 0.11 4,123,000,000 20,588,150 4.510 2018-07-18
1325 2018-07-19 4,503,000 69,000 0.11 4,123,000,000 20,398,590 4.530 2018-07-17
1326 2018-07-18 4,434,000 -5,000 0.11 4,123,000,000 20,174,700 4.550 2018-07-16
1327 2018-07-17 4,439,000 1,000 0.11 4,123,000,000 20,197,450 4.550 2018-07-13
1328 2018-07-16 4,438,000 -88,000 0.11 4,123,000,000 20,192,900 4.550 2018-07-12
1329 2018-07-13 4,526,000 251,000 0.11 4,123,000,000 20,140,700 4.450 2018-07-11
1330 2018-07-12 4,275,000 394,000 0.10 4,123,000,000 19,023,750 4.450 2018-07-10
1331 2018-07-11 3,881,000 51,000 0.09 4,123,000,000 17,813,790 4.590 2018-07-09
1332 2018-07-10 3,830,000 49,000 0.09 4,123,000,000 17,503,100 4.570 2018-07-06
1333 2018-07-09 3,781,000 5,000 0.09 4,123,000,000 17,392,600 4.600 2018-07-05
1334 2018-07-06 3,776,000 -406,000 0.09 4,123,000,000 17,331,840 4.590 2018-07-04
1335 2018-07-05 4,182,000 -160,000 0.10 4,123,000,000 19,320,840 4.620 2018-07-03
1336 2018-07-04 4,342,000 -156,000 0.11 4,123,000,000 20,581,080 4.740 2018-06-29
1337 2018-07-03 4,498,000 267,000 0.11 4,123,000,000 20,285,980 4.510 2018-06-28
1338 2018-06-29 4,231,000 117,000 0.10 4,123,000,000 19,420,290 4.590 2018-06-27
1339 2018-06-28 4,114,000 595,000 0.10 4,123,000,000 19,171,240 4.660 2018-06-26
1340 2018-06-27 3,519,000 146,000 0.09 4,123,000,000 16,996,770 4.830 2018-06-25
1341 2018-06-26 3,373,000 30,000 0.08 4,123,000,000 16,966,190 5.030 2018-06-22
1342 2018-06-25 3,343,000 17,000 0.08 4,123,000,000 16,848,720 5.040 2018-06-21
1343 2018-06-22 3,326,000 77,000 0.08 4,123,000,000 16,929,340 5.090 2018-06-20
1344 2018-06-21 3,249,000 -238,000 0.08 4,123,000,000 16,245,000 5.000 2018-06-19
1345 2018-06-20 3,487,000 180,000 0.08 4,123,000,000 18,062,660 5.180 2018-06-15
1346 2018-06-19 3,307,000 273,000 0.08 4,123,000,000 17,460,960 5.280 2018-06-14
1347 2018-06-15 3,034,000 306,000 0.07 4,123,000,000 16,201,560 5.340 2018-06-13
1348 2018-06-14 2,728,000 -118,000 0.07 4,123,000,000 14,840,320 5.440 2018-06-12
1349 2018-06-13 2,846,000 647,000 0.07 4,123,000,000 15,539,160 5.460 2018-06-11
1350 2018-06-12 2,199,000 -32,000 0.05 4,123,000,000 11,918,580 5.420 2018-06-08
1351 2018-06-11 2,231,000 114,000 0.05 4,123,000,000 12,047,400 5.400 2018-06-07
1352 2018-06-08 2,117,000 211,000 0.05 4,123,000,000 11,537,650 5.450 2018-06-06
1353 2018-06-07 1,906,000 240,000 0.05 4,123,000,000 10,368,640 5.440 2018-06-05
1354 2018-06-06 1,666,000 1,666,000 0.04 4,123,000,000 9,312,940 5.590 2018-06-04

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top