History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 2,651,500 | +0 | 0.60% | 8,299,195 |
| 2025-10-13 | 2025-10-09 | 3.220 | 2,651,500 | +0 | 0.60% | 8,537,830 |
| 2025-10-10 | 2025-10-08 | 3.370 | 2,651,500 | -31,500 | 0.60% | 8,935,555 |
| 2025-10-08 | 2025-10-03 | 3.430 | 2,683,000 | -5,000 | 0.61% | 9,202,690 |
| 2025-10-06 | 2025-10-02 | 3.400 | 2,688,000 | -8,500 | 0.61% | 9,139,200 |
| 2025-10-03 | 2025-09-30 | 3.330 | 2,696,500 | +68,500 | 0.61% | 8,979,345 |
| 2025-10-02 | 2025-09-29 | 3.300 | 2,628,000 | +22,000 | 0.60% | 8,672,400 |
| 2025-09-30 | 2025-09-26 | 3.210 | 2,606,000 | +20,000 | 0.59% | 8,365,260 |
| 2025-09-29 | 2025-09-25 | 3.350 | 2,586,000 | +80,000 | 0.59% | 8,663,100 |
| 2025-09-26 | 2025-09-24 | 3.410 | 2,506,000 | +500 | 0.57% | 8,545,460 |
| 2025-09-25 | 2025-09-23 | 3.520 | 2,505,500 | +50,500 | 0.57% | 8,819,360 |
| 2025-09-24 | 2025-09-22 | 3.620 | 2,455,000 | -5,000 | 0.56% | 8,887,100 |
| 2025-09-23 | 2025-09-19 | 3.620 | 2,460,000 | -500 | 0.56% | 8,905,200 |
| 2025-09-22 | 2025-09-18 | 3.670 | 2,460,500 | +15,000 | 0.56% | 9,030,035 |
| 2025-09-19 | 2025-09-17 | 3.720 | 2,445,500 | +12,000 | 0.55% | 9,097,260 |
| 2025-09-18 | 2025-09-16 | 3.790 | 2,433,500 | -197,000 | 0.55% | 9,222,965 |
| 2025-09-17 | 2025-09-15 | 3.850 | 2,630,500 | +94,500 | 0.60% | 10,127,425 |
| 2025-09-16 | 2025-09-12 | 3.840 | 2,536,000 | +46,500 | 0.58% | 9,738,240 |
| 2025-09-15 | 2025-09-11 | 3.940 | 2,489,500 | -48,500 | 0.56% | 9,808,630 |
| 2025-09-12 | 2025-09-10 | 3.880 | 2,538,000 | +93,000 | 0.58% | 9,847,440 |
| 2025-09-11 | 2025-09-09 | 3.970 | 2,445,000 | +52,000 | 0.55% | 9,706,650 |
| 2025-09-10 | 2025-09-08 | 4.100 | 2,393,000 | +35,000 | 0.54% | 9,811,300 |
| 2025-09-09 | 2025-09-05 | 4.220 | 2,358,000 | -27,500 | 0.53% | 9,950,760 |
| 2025-09-08 | 2025-09-04 | 3.990 | 2,385,500 | -23,500 | 0.54% | 9,518,145 |
| 2025-09-05 | 2025-09-03 | 4.350 | 2,409,000 | +60,000 | 0.55% | 10,479,150 |
| 2025-09-04 | 2025-09-02 | 4.100 | 2,349,000 | -147,000 | 0.53% | 9,630,900 |
| 2025-09-03 | 2025-09-01 | 4.080 | 2,496,000 | -2,000 | 0.57% | 10,183,680 |
| 2025-09-02 | 2025-08-29 | 3.700 | 2,498,000 | +175,500 | 0.57% | 9,242,600 |
| 2025-09-01 | 2025-08-28 | 3.880 | 2,322,500 | +75,000 | 0.53% | 9,011,300 |
| 2025-08-29 | 2025-08-27 | 3.930 | 2,247,500 | -43,500 | 0.51% | 8,832,675 |
| 2025-08-28 | 2025-08-26 | 4.260 | 2,291,000 | -23,500 | 0.52% | 9,759,660 |
| 2025-08-27 | 2025-08-25 | 4.370 | 2,314,500 | -125,500 | 0.52% | 10,114,365 |
| 2025-08-26 | 2025-08-22 | 4.680 | 2,440,000 | +16,500 | 0.55% | 11,419,200 |
| 2025-08-25 | 2025-08-21 | 4.610 | 2,423,500 | +76,500 | 0.55% | 11,172,335 |
| 2025-08-22 | 2025-08-20 | 4.580 | 2,347,000 | +31,500 | 0.53% | 10,749,260 |
| 2025-08-21 | 2025-08-19 | 4.900 | 2,315,500 | +19,000 | 0.53% | 11,345,950 |
| 2025-08-20 | 2025-08-18 | 4.950 | 2,296,500 | +4,000 | 0.52% | 11,367,675 |
| 2025-08-19 | 2025-08-15 | 4.490 | 2,292,500 | -111,000 | 0.52% | 10,293,325 |
| 2025-08-18 | 2025-08-14 | 4.160 | 2,403,500 | +84,500 | 0.54% | 9,998,560 |
| 2025-08-15 | 2025-08-13 | 4.260 | 2,319,000 | +75,000 | 0.53% | 9,878,940 |
| 2025-08-14 | 2025-08-12 | 4.390 | 2,244,000 | -14,500 | 0.51% | 9,851,160 |
| 2025-08-13 | 2025-08-11 | 4.430 | 2,258,500 | +37,000 | 0.51% | 10,005,155 |
| 2025-08-12 | 2025-08-08 | 3.970 | 2,221,500 | -26,000 | 0.50% | 8,819,355 |
| 2025-08-11 | 2025-08-07 | 3.720 | 2,247,500 | -175,500 | 0.51% | 8,360,700 |
| 2025-08-08 | 2025-08-06 | 4.050 | 2,423,000 | +23,000 | 0.55% | 9,813,150 |
| 2025-08-07 | 2025-08-05 | 4.120 | 2,400,000 | -30,000 | 0.54% | 9,888,000 |
| 2025-08-06 | 2025-08-04 | 3.720 | 2,430,000 | -5,000 | 0.55% | 9,039,600 |
| 2025-08-05 | 2025-08-01 | 3.430 | 2,435,000 | +43,500 | 0.55% | 8,352,050 |
| 2025-08-04 | 2025-07-31 | 3.410 | 2,391,500 | +185,500 | 0.54% | 8,155,015 |
| 2025-08-01 | 2025-07-30 | 3.540 | 2,206,000 | +358,500 | 0.50% | 7,809,240 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,847,500 | -65,000 | 0.42% | 5,524,025 |
| 2025-07-30 | 2025-07-28 | 2.770 | 1,912,500 | +50,000 | 0.43% | 5,297,625 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,862,500 | -210,000 | 0.42% | 5,252,250 |
| 2025-07-28 | 2025-07-24 | 2.880 | 2,072,500 | -83,500 | 0.47% | 5,968,800 |
| 2025-07-25 | 2025-07-23 | 2.700 | 2,156,000 | +82,000 | 0.49% | 5,821,200 |
| 2025-07-24 | 2025-07-22 | 2.600 | 2,074,000 | +160,000 | 0.47% | 5,392,400 |
| 2025-07-23 | 2025-07-21 | 2.630 | 1,914,000 | +90,000 | 0.43% | 5,033,820 |
| 2025-07-22 | 2025-07-18 | 2.660 | 1,824,000 | -12,000 | 0.41% | 4,851,840 |
| 2025-07-21 | 2025-07-17 | 2.670 | 1,836,000 | -6,000 | 0.42% | 4,902,120 |
| 2025-07-18 | 2025-07-16 | 2.500 | 1,842,000 | +100,000 | 0.42% | 4,605,000 |
| 2025-07-17 | 2025-07-15 | 2.470 | 1,742,000 | +3,500 | 0.40% | 4,302,740 |
| 2025-07-16 | 2025-07-14 | 2.470 | 1,738,500 | +45,000 | 0.39% | 4,294,095 |
| 2025-07-15 | 2025-07-11 | 2.440 | 1,693,500 | +10,000 | 0.38% | 4,132,140 |
| 2025-07-14 | 2025-07-10 | 2.410 | 1,683,500 | +62,000 | 0.38% | 4,057,235 |
| 2025-07-11 | 2025-07-09 | 2.480 | 1,621,500 | +14,000 | 0.37% | 4,021,320 |
| 2025-07-10 | 2025-07-08 | 2.570 | 1,607,500 | +7,000 | 0.36% | 4,131,275 |
| 2025-07-09 | 2025-07-07 | 2.550 | 1,600,500 | +30,000 | 0.36% | 4,081,275 |
| 2025-07-04 | 2025-07-02 | 2.600 | 1,570,500 | -270,000 | 0.36% | 4,083,300 |
| 2025-07-03 | 2025-06-30 | 2.580 | 1,840,500 | -6,000 | 0.42% | 4,748,490 |
| 2025-07-02 | 2025-06-27 | 2.620 | 1,846,500 | +39,000 | 0.42% | 4,837,830 |
| 2025-06-30 | 2025-06-26 | 2.780 | 1,807,500 | +257,000 | 0.41% | 5,024,850 |
| 2025-06-27 | 2025-06-25 | 2.620 | 1,550,500 | -1,000 | 0.35% | 4,062,310 |
| 2025-06-26 | 2025-06-24 | 2.610 | 1,551,500 | +20,000 | 0.35% | 4,049,415 |
| 2025-06-24 | 2025-06-20 | 2.570 | 1,531,500 | -500 | 0.35% | 3,935,955 |
| 2025-06-19 | 2025-06-17 | 2.800 | 1,532,000 | +1,000 | 0.35% | 4,289,600 |
| 2025-06-18 | 2025-06-16 | 2.980 | 1,531,000 | -35,000 | 0.35% | 4,562,380 |
| 2025-06-17 | 2025-06-13 | 2.710 | 1,566,000 | -3,000 | 0.36% | 4,243,860 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,569,000 | +15,000 | 0.36% | 4,565,790 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,554,000 | -40,000 | 0.35% | 4,320,120 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,594,000 | -4,500 | 0.36% | 4,335,680 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,598,500 | -250,000 | 0.36% | 3,884,355 |
| 2025-06-09 | 2025-06-05 | 2.380 | 1,848,500 | +15,000 | 0.42% | 4,399,430 |
| 2025-06-06 | 2025-06-04 | 2.450 | 1,833,500 | -50,000 | 0.42% | 4,492,075 |
| 2025-06-04 | 2025-06-02 | 2.460 | 1,883,500 | -10,000 | 0.43% | 4,633,410 |
| 2025-06-03 | 2025-05-30 | 2.490 | 1,893,500 | +50,000 | 0.43% | 4,714,815 |
| 2025-06-02 | 2025-05-29 | 2.550 | 1,843,500 | -10,000 | 0.42% | 4,700,925 |
| 2025-05-30 | 2025-05-28 | 2.500 | 1,853,500 | -14,000 | 0.42% | 4,633,750 |
| 2025-05-29 | 2025-05-27 | 2.470 | 1,867,500 | -9,000 | 0.42% | 4,612,725 |
| 2025-05-27 | 2025-05-23 | 2.590 | 1,876,500 | -7,000 | 0.43% | 4,860,135 |
| 2025-05-23 | 2025-05-21 | 2.610 | 1,883,500 | +195,500 | 0.43% | 4,915,935 |
| 2025-05-22 | 2025-05-20 | 2.600 | 1,688,000 | +194,500 | 0.38% | 4,388,800 |
| 2025-05-20 | 2025-05-16 | 2.400 | 1,493,500 | -1,030,000 | 0.34% | 3,584,400 |
| 2025-05-19 | 2025-05-15 | 2.480 | 2,523,500 | +12,000 | 0.57% | 6,258,280 |
| 2025-05-16 | 2025-05-14 | 2.520 | 2,511,500 | +73,500 | 0.57% | 6,328,980 |
| 2025-05-13 | 2025-05-09 | 2.390 | 2,438,000 | +73,000 | 0.55% | 5,826,820 |
| 2025-05-09 | 2025-05-07 | 2.460 | 2,365,000 | -4,000 | 0.54% | 5,817,900 |
| 2025-05-08 | 2025-05-06 | 2.650 | 2,369,000 | +35,000 | 0.54% | 6,277,850 |
| 2025-05-07 | 2025-05-02 | 2.590 | 2,334,000 | -50,000 | 0.53% | 6,045,060 |
| 2025-05-06 | 2025-04-30 | 2.550 | 2,384,000 | -44,000 | 0.54% | 6,079,200 |
| 2025-05-02 | 2025-04-29 | 2.570 | 2,428,000 | -14,000 | 0.55% | 6,239,960 |
| 2025-04-30 | 2025-04-28 | 2.640 | 2,442,000 | +10,000 | 0.55% | 6,446,880 |
| 2025-04-29 | 2025-04-25 | 2.920 | 2,432,000 | +28,000 | 0.55% | 7,101,440 |
| 2025-04-28 | 2025-04-24 | 2.540 | 2,404,000 | +40,000 | 0.55% | 6,106,160 |
| 2025-04-25 | 2025-04-23 | 2.500 | 2,364,000 | +10,000 | 0.54% | 5,910,000 |
| 2025-04-23 | 2025-04-17 | 2.270 | 2,354,000 | -9,500 | 0.53% | 5,343,580 |
| 2025-04-22 | 2025-04-16 | 2.290 | 2,363,500 | -27,000 | 0.54% | 5,412,415 |
| 2025-04-17 | 2025-04-15 | 2.360 | 2,390,500 | +19,000 | 0.54% | 5,641,580 |
| 2025-04-16 | 2025-04-14 | 2.470 | 2,371,500 | -9,500 | 0.54% | 5,857,605 |
| 2025-04-15 | 2025-04-11 | 2.330 | 2,381,000 | +34,000 | 0.54% | 5,547,730 |
| 2025-04-14 | 2025-04-10 | 2.260 | 2,347,000 | +8,000 | 0.53% | 5,304,220 |
| 2025-04-11 | 2025-04-09 | 2.050 | 2,339,000 | +100,000 | 0.53% | 4,794,950 |
| 2025-04-10 | 2025-04-08 | 1.940 | 2,239,000 | -161,500 | 0.51% | 4,343,660 |
| 2025-04-09 | 2025-04-07 | 1.810 | 2,400,500 | -1,179,000 | 0.54% | 4,344,905 |
| 2025-04-08 | 2025-04-03 | 2.240 | 3,579,500 | +34,000 | 0.81% | 8,018,080 |
| 2025-04-07 | 2025-04-02 | 2.410 | 3,545,500 | -52,500 | 0.80% | 8,544,655 |
| 2025-04-03 | 2025-04-01 | 2.280 | 3,598,000 | -98,500 | 0.82% | 8,203,440 |
| 2025-04-02 | 2025-03-31 | 2.210 | 3,696,500 | +466,000 | 0.84% | 8,169,265 |
| 2025-04-01 | 2025-03-28 | 2.570 | 3,230,500 | +14,500 | 0.73% | 8,302,385 |
| 2025-03-31 | 2025-03-27 | 2.750 | 3,216,000 | +62,000 | 0.73% | 8,844,000 |
| 2025-03-28 | 2025-03-26 | 2.590 | 3,154,000 | -27,000 | 0.72% | 8,168,860 |
| 2025-03-27 | 2025-03-25 | 2.530 | 3,181,000 | +68,500 | 0.72% | 8,047,930 |
| 2025-03-26 | 2025-03-24 | 2.570 | 3,112,500 | +108,500 | 0.71% | 7,999,125 |
| 2025-03-25 | 2025-03-21 | 2.750 | 3,004,000 | +345,500 | 0.68% | 8,261,000 |
| 2025-03-24 | 2025-03-20 | 3.320 | 2,658,500 | -373,500 | 0.60% | 8,826,220 |
| 2025-03-21 | 2025-03-19 | 2.240 | 3,032,000 | +417,500 | 0.69% | 6,791,680 |
| 2025-03-20 | 2025-03-18 | 1.830 | 2,614,500 | +501,500 | 0.59% | 4,784,535 |
| 2025-03-19 | 2025-03-17 | 1.710 | 2,113,000 | +262,500 | 0.48% | 3,613,230 |
| 2025-03-18 | 2025-03-14 | 1.770 | 1,850,500 | -983,000 | 0.42% | 3,275,385 |
| 2025-03-17 | 2025-03-13 | 1.920 | 2,833,500 | +1,269,500 | 0.64% | 5,440,320 |
| 2023-11-24 | 2023-11-22 | 5.620 | 1,564,000 | +2,500 | 0.35% | 8,789,680 |
| 2023-11-22 | 2023-11-20 | 5.170 | 1,561,500 | +188,000 | 0.35% | 8,072,955 |
| 2023-11-14 | 2023-11-10 | 5.260 | 1,373,500 | +10,000 | 0.31% | 7,224,610 |
| 2023-11-09 | 2023-11-07 | 5.060 | 1,363,500 | -10,000 | 0.31% | 6,899,310 |
| 2023-10-31 | 2023-10-27 | 4.180 | 1,373,500 | -20,000 | 0.31% | 5,741,230 |
| 2023-10-19 | 2023-10-17 | 4.460 | 1,393,500 | +1,000 | 0.32% | 6,215,010 |
| 2023-10-17 | 2023-10-13 | 4.580 | 1,392,500 | -10,000 | 0.32% | 6,377,650 |
| 2023-10-16 | 2023-10-12 | 4.770 | 1,402,500 | +4,000 | 0.32% | 6,689,925 |
| 2023-10-13 | 2023-10-11 | 4.670 | 1,398,500 | -1,000 | 0.32% | 6,530,995 |
| 2023-10-06 | 2023-10-04 | 4.010 | 1,399,500 | -19,000 | 0.32% | 5,611,995 |
| 2023-10-05 | 2023-10-03 | 4.180 | 1,418,500 | -4,000 | 0.32% | 5,929,330 |
| 2023-10-04 | 2023-09-29 | 4.650 | 1,422,500 | -71,000 | 0.32% | 6,614,625 |
| 2023-09-29 | 2023-09-27 | 4.870 | 1,493,500 | -20,000 | 0.34% | 7,273,345 |
| 2023-09-28 | 2023-09-26 | 4.590 | 1,513,500 | +16,000 | 0.34% | 6,946,965 |
| 2023-09-26 | 2023-09-22 | 4.880 | 1,497,500 | -4,000 | 0.34% | 7,307,800 |
| 2023-09-25 | 2023-09-21 | 4.700 | 1,501,500 | +25,000 | 0.34% | 7,057,050 |
| 2023-09-22 | 2023-09-20 | 4.910 | 1,476,500 | +43,000 | 0.33% | 7,249,615 |
| 2023-09-21 | 2023-09-19 | 5.130 | 1,433,500 | +14,000 | 0.33% | 7,353,855 |
| 2023-09-20 | 2023-09-18 | 5.130 | 1,419,500 | -47,000 | 0.32% | 7,282,035 |
| 2023-09-19 | 2023-09-15 | 4.970 | 1,466,500 | +5,000 | 0.33% | 7,288,505 |
| 2023-09-18 | 2023-09-14 | 4.880 | 1,461,500 | -30,500 | 0.33% | 7,132,120 |
| 2023-09-15 | 2023-09-13 | 4.910 | 1,492,000 | -15,000 | 0.34% | 7,325,720 |
| 2023-09-14 | 2023-09-12 | 5.090 | 1,507,000 | +16,500 | 0.34% | 7,670,630 |
| 2023-09-13 | 2023-09-11 | 5.020 | 1,490,500 | -1,500 | 0.34% | 7,482,310 |
| 2023-09-12 | 2023-09-07 | 4.820 | 1,492,000 | +190,000 | 0.34% | 7,191,440 |
| 2023-09-07 | 2023-09-05 | 4.610 | 1,302,000 | +8,000 | 0.30% | 6,002,220 |
| 2023-09-05 | 2023-08-31 | 5.590 | 1,294,000 | -2,000 | 0.29% | 7,233,460 |
| 2023-09-04 | 2023-08-30 | 5.720 | 1,296,000 | +20,000 | 0.29% | 7,413,120 |
| 2023-08-31 | 2023-08-29 | 5.880 | 1,276,000 | -17,000 | 0.29% | 7,502,880 |
| 2023-08-22 | 2023-08-18 | 5.660 | 1,293,000 | -500 | 0.29% | 7,318,380 |
| 2023-08-21 | 2023-08-17 | 5.550 | 1,293,500 | +500 | 0.29% | 7,178,925 |
| 2023-08-17 | 2023-08-15 | 5.700 | 1,293,000 | +48,000 | 0.29% | 7,370,100 |
| 2023-08-16 | 2023-08-14 | 5.840 | 1,245,000 | +53,500 | 0.28% | 7,270,800 |
| 2023-08-15 | 2023-08-11 | 5.930 | 1,191,500 | +21,000 | 0.27% | 7,065,595 |
| 2023-08-14 | 2023-08-10 | 6.120 | 1,170,500 | +16,000 | 0.27% | 7,163,460 |
| 2023-08-11 | 2023-08-09 | 6.260 | 1,154,500 | -20,000 | 0.26% | 7,227,170 |
| 2023-08-10 | 2023-08-08 | 6.110 | 1,174,500 | +2,000 | 0.27% | 7,176,195 |
| 2023-08-09 | 2023-08-07 | 6.220 | 1,172,500 | +16,000 | 0.27% | 7,292,950 |
| 2023-08-08 | 2023-08-04 | 6.400 | 1,156,500 | +500 | 0.26% | 7,401,600 |
| 2023-08-07 | 2023-08-03 | 6.660 | 1,156,000 | +114,000 | 0.26% | 7,698,960 |
| 2023-08-04 | 2023-08-02 | 6.750 | 1,042,000 | +81,000 | 0.24% | 7,033,500 |
| 2023-08-03 | 2023-08-01 | 7.190 | 961,000 | +30,500 | 0.22% | 6,909,590 |
| 2023-08-02 | 2023-07-31 | 7.250 | 930,500 | -109,000 | 0.21% | 6,746,125 |
| 2023-08-01 | 2023-07-28 | 7.510 | 1,039,500 | +7,500 | 0.24% | 7,806,645 |
| 2023-07-31 | 2023-07-27 | 7.160 | 1,032,000 | -11,000 | 0.23% | 7,389,120 |
| 2023-07-27 | 2023-07-25 | 6.770 | 1,043,000 | +22,000 | 0.24% | 7,061,110 |
| 2023-07-26 | 2023-07-24 | 6.680 | 1,021,000 | -8,000 | 0.23% | 6,820,280 |
| 2023-07-25 | 2023-07-21 | 6.660 | 1,029,000 | -4,500 | 0.23% | 6,853,140 |
| 2023-07-24 | 2023-07-20 | 6.530 | 1,033,500 | +3,000 | 0.23% | 6,748,755 |
| 2023-07-21 | 2023-07-19 | 6.610 | 1,030,500 | -19,000 | 0.23% | 6,811,605 |
| 2023-07-20 | 2023-07-18 | 6.910 | 1,049,500 | +4,000 | 0.24% | 7,252,045 |
| 2023-07-19 | 2023-07-14 | 6.950 | 1,045,500 | +22,000 | 0.24% | 7,266,225 |
| 2023-07-14 | 2023-07-12 | 6.040 | 1,023,500 | +7,000 | 0.23% | 6,181,940 |
| 2023-07-12 | 2023-07-10 | 6.210 | 1,016,500 | +20,000 | 0.23% | 6,312,465 |
| 2023-07-11 | 2023-07-07 | 6.020 | 996,500 | -500 | 0.23% | 5,998,930 |
| 2023-07-07 | 2023-07-05 | 6.210 | 997,000 | +4,000 | 0.23% | 6,191,370 |
| 2023-07-06 | 2023-07-04 | 6.650 | 993,000 | -5,000 | 0.23% | 6,603,450 |
| 2023-07-05 | 2023-07-03 | 6.280 | 998,000 | -2,000 | 0.23% | 6,267,440 |
| 2023-07-04 | 2023-06-30 | 6.150 | 1,000,000 | +7,000 | 0.23% | 6,150,000 |
| 2023-07-03 | 2023-06-29 | 6.020 | 993,000 | -10,000 | 0.23% | 5,977,860 |
| 2023-06-30 | 2023-06-28 | 5.800 | 1,003,000 | +10,000 | 0.23% | 5,817,400 |
| 2023-06-29 | 2023-06-27 | 5.930 | 993,000 | -24,000 | 0.23% | 5,888,490 |
| 2023-06-27 | 2023-06-23 | 5.390 | 1,017,000 | +7,000 | 0.23% | 5,481,630 |
| 2023-06-20 | 2023-06-16 | 6.890 | 1,010,000 | -91,500 | 0.23% | 6,958,900 |
| 2023-06-19 | 2023-06-15 | 6.770 | 1,101,500 | +500 | 0.25% | 7,457,155 |
| 2023-06-15 | 2023-06-13 | 6.080 | 1,101,000 | -26,000 | 0.25% | 6,694,080 |
| 2023-06-13 | 2023-06-09 | 6.740 | 1,127,000 | -500 | 0.26% | 7,595,980 |
| 2023-06-12 | 2023-06-08 | 6.610 | 1,127,500 | +66,000 | 0.26% | 7,452,775 |
| 2023-06-08 | 2023-06-06 | 7.250 | 1,061,500 | -200,000 | 0.24% | 7,695,875 |
| 2023-06-05 | 2023-06-01 | 7.110 | 1,261,500 | +50,000 | 0.29% | 8,969,265 |
| 2023-06-02 | 2023-05-31 | 7.330 | 1,211,500 | -2,500 | 0.27% | 8,880,295 |
| 2023-06-01 | 2023-05-30 | 7.660 | 1,214,000 | +10,000 | 0.28% | 9,299,240 |
| 2023-05-31 | 2023-05-29 | 7.330 | 1,204,000 | +50,000 | 0.27% | 8,825,320 |
| 2023-05-29 | 2023-05-24 | 8.280 | 1,154,000 | +100,000 | 0.26% | 9,555,120 |
| 2023-05-22 | 2023-05-18 | 8.640 | 1,054,000 | -4,000 | 0.24% | 9,106,560 |
| 2023-05-12 | 2023-05-10 | 9.710 | 1,058,000 | +500 | 0.24% | 10,273,180 |
| 2023-05-11 | 2023-05-09 | 9.690 | 1,057,500 | +21,000 | 0.24% | 10,247,175 |
| 2023-05-05 | 2023-05-03 | 10.320 | 1,036,500 | +30,000 | 0.24% | 10,696,680 |
| 2023-05-04 | 2023-05-02 | 10.440 | 1,006,500 | +50,000 | 0.23% | 10,507,860 |
| 2023-04-24 | 2023-04-20 | 11.360 | 956,500 | +10,000 | 0.22% | 10,865,840 |
| 2023-04-18 | 2023-04-14 | 12.000 | 946,500 | -52,000 | 0.21% | 11,358,000 |
| 2023-04-17 | 2023-04-13 | 12.100 | 998,500 | +50,000 | 0.23% | 12,081,850 |
| 2023-04-14 | 2023-04-12 | 11.820 | 948,500 | -1,000 | 0.22% | 11,211,270 |
| 2023-04-12 | 2023-04-06 | 10.700 | 949,500 | +2,000 | 0.22% | 10,159,650 |
| 2023-04-06 | 2023-04-03 | 10.540 | 947,500 | +101,000 | 0.21% | 9,986,650 |
| 2023-04-04 | 2023-03-31 | 10.760 | 846,500 | +50,000 | 0.19% | 9,108,340 |
| 2023-04-03 | 2023-03-30 | 11.200 | 796,500 | +1,500 | 0.18% | 8,920,800 |
| 2023-03-31 | 2023-03-29 | 11.620 | 795,000 | +200,000 | 0.18% | 9,237,900 |
| 2023-03-28 | 2023-03-24 | 11.540 | 595,000 | +5,000 | 0.13% | 6,866,300 |
| 2023-03-24 | 2023-03-22 | 11.440 | 590,000 | +5,000 | 0.13% | 6,749,600 |
| 2023-03-17 | 2023-03-15 | 11.820 | 585,000 | +5,000 | 0.13% | 6,914,700 |
| 2023-03-16 | 2023-03-14 | 11.420 | 580,000 | +4,000 | 0.13% | 6,623,600 |
| 2023-03-15 | 2023-03-13 | 11.760 | 576,000 | +5,000 | 0.13% | 6,773,760 |
| 2023-03-10 | 2023-03-08 | 12.520 | 571,000 | +2,000 | 0.13% | 7,148,920 |
| 2023-03-08 | 2023-03-06 | 13.620 | 569,000 | +5,000 | 0.13% | 7,749,780 |
| 2023-03-03 | 2023-03-01 | 14.360 | 564,000 | +2,500 | 0.13% | 8,099,040 |
| 2023-03-02 | 2023-02-28 | 13.640 | 561,500 | +2,000 | 0.13% | 7,658,860 |
| 2023-03-01 | 2023-02-27 | 13.000 | 559,500 | +500 | 0.13% | 7,273,500 |
| 2023-02-22 | 2023-02-20 | 14.640 | 559,000 | +19,000 | 0.13% | 8,183,760 |
| 2023-02-21 | 2023-02-17 | 14.800 | 540,000 | -1,000 | 0.12% | 7,992,000 |
| 2023-02-20 | 2023-02-16 | 14.500 | 541,000 | +2,500 | 0.12% | 7,844,500 |
| 2023-02-17 | 2023-02-15 | 14.620 | 538,500 | -4,000 | 0.12% | 7,872,870 |
| 2023-02-16 | 2023-02-14 | 15.220 | 542,500 | +14,000 | 0.12% | 8,256,850 |
| 2023-02-15 | 2023-02-13 | 14.960 | 528,500 | +1,000 | 0.12% | 7,906,360 |
| 2023-02-14 | 2023-02-10 | 14.680 | 527,500 | -1,000 | 0.12% | 7,743,700 |
| 2023-02-13 | 2023-02-09 | 15.320 | 528,500 | +4,000 | 0.12% | 8,096,620 |
| 2023-02-08 | 2023-02-06 | 15.500 | 524,500 | +7,000 | 0.12% | 8,129,750 |
| 2023-02-07 | 2023-02-03 | 16.700 | 517,500 | -2,500 | 0.12% | 8,642,250 |
| 2023-02-06 | 2023-02-02 | 16.920 | 520,000 | -20,000 | 0.12% | 8,798,400 |
| 2023-02-03 | 2023-02-01 | 15.960 | 540,000 | +17,500 | 0.12% | 8,618,400 |
| 2023-02-02 | 2023-01-31 | 15.280 | 522,500 | +2,000 | 0.12% | 7,983,800 |
| 2023-02-01 | 2023-01-30 | 15.100 | 520,500 | +32,500 | 0.12% | 7,859,550 |
| 2023-01-26 | 2023-01-19 | 15.540 | 488,000 | +10,000 | 0.11% | 7,583,520 |
| 2023-01-20 | 2023-01-18 | 16.260 | 478,000 | +500 | 0.11% | 7,772,280 |
| 2023-01-19 | 2023-01-17 | 17.240 | 477,500 | -13,000 | 0.11% | 8,232,100 |
| 2023-01-18 | 2023-01-16 | 18.100 | 490,500 | +14,000 | 0.11% | 8,878,050 |
| 2023-01-17 | 2023-01-13 | 17.180 | 476,500 | -21,500 | 0.11% | 8,186,270 |
| 2023-01-16 | 2023-01-12 | 15.500 | 498,000 | -94,000 | 0.11% | 7,719,000 |
| 2023-01-13 | 2023-01-11 | 16.140 | 592,000 | -11,500 | 0.13% | 9,554,880 |
| 2023-01-11 | 2023-01-09 | 14.800 | 603,500 | -10,000 | 0.14% | 8,931,800 |
| 2023-01-10 | 2023-01-06 | 14.420 | 613,500 | -10,000 | 0.14% | 8,846,670 |
| 2023-01-09 | 2023-01-05 | 14.800 | 623,500 | -500 | 0.14% | 9,227,800 |
| 2023-01-05 | 2023-01-03 | 14.360 | 624,000 | +5,000 | 0.14% | 8,960,640 |
| 2023-01-04 | 2022-12-30 | 14.260 | 619,000 | +10,000 | 0.14% | 8,826,940 |
| 2023-01-03 | 2022-12-29 | 13.980 | 609,000 | -2,500 | 0.14% | 8,513,820 |
| 2022-12-30 | 2022-12-28 | 13.820 | 611,500 | -500 | 0.14% | 8,450,930 |
| 2022-12-20 | 2022-12-16 | 13.300 | 612,000 | +5,000 | 0.14% | 8,139,600 |
| 2022-12-13 | 2022-12-09 | 14.680 | 607,000 | -15,000 | 0.14% | 8,910,760 |
| 2022-12-07 | 2022-12-05 | 14.000 | 622,000 | +1,000 | 0.14% | 8,708,000 |
| 2022-12-01 | 2022-11-29 | 12.480 | 621,000 | -6,000 | 0.14% | 7,750,080 |
| 2022-11-22 | 2022-11-18 | 12.700 | 627,000 | +60,000 | 0.14% | 7,962,900 |
| 2022-11-21 | 2022-11-17 | 13.400 | 567,000 | -500 | 0.13% | 7,597,800 |
| 2022-11-18 | 2022-11-16 | 13.500 | 567,500 | -10,500 | 0.13% | 7,661,250 |
| 2022-11-08 | 2022-11-04 | 11.400 | 578,000 | -3,000 | 0.13% | 6,589,200 |
| 2022-11-07 | 2022-11-03 | 11.260 | 581,000 | +3,000 | 0.13% | 6,542,060 |
| 2022-11-04 | 2022-11-02 | 11.100 | 578,000 | +1,000 | 0.13% | 6,415,800 |
| 2022-11-03 | 2022-11-01 | 10.440 | 577,000 | +9,000 | 0.13% | 6,023,880 |
| 2022-10-31 | 2022-10-27 | 10.940 | 568,000 | -10,000 | 0.13% | 6,213,920 |
| 2022-10-28 | 2022-10-26 | 10.280 | 578,000 | +500 | 0.13% | 5,941,840 |
| 2022-10-20 | 2022-10-18 | 10.600 | 577,500 | +10,000 | 0.13% | 6,121,500 |
| 2022-10-14 | 2022-10-12 | 8.650 | 567,500 | -4,000 | 0.13% | 4,908,875 |
| 2022-10-12 | 2022-10-10 | 8.610 | 571,500 | -5,500 | 0.13% | 4,920,615 |
| 2022-10-11 | 2022-10-07 | 9.140 | 577,000 | +7,500 | 0.13% | 5,273,780 |
| 2022-10-06 | 2022-10-03 | 9.240 | 569,500 | -1,000 | 0.13% | 5,262,180 |
| 2022-10-03 | 2022-09-29 | 9.400 | 570,500 | +10,000 | 0.13% | 5,362,700 |
| 2022-09-28 | 2022-09-26 | 10.160 | 560,500 | -3,000 | 0.13% | 5,694,680 |
| 2022-09-23 | 2022-09-21 | 10.660 | 563,500 | +500 | 0.13% | 6,006,910 |
| 2022-09-21 | 2022-09-19 | 11.220 | 563,000 | +5,000 | 0.13% | 6,316,860 |
| 2022-09-19 | 2022-09-15 | 11.800 | 558,000 | +1,500 | 0.13% | 6,584,400 |
| 2022-09-13 | 2022-09-08 | 11.880 | 556,500 | +16,500 | 0.13% | 6,611,220 |
| 2022-09-09 | 2022-09-07 | 12.040 | 540,000 | +17,000 | 0.12% | 6,501,600 |
| 2022-09-08 | 2022-09-06 | 12.100 | 523,000 | +1,000 | 0.12% | 6,328,300 |
| 2022-09-07 | 2022-09-05 | 11.760 | 522,000 | +10,000 | 0.12% | 6,138,720 |
| 2022-09-05 | 2022-09-01 | 14.020 | 512,000 | -2,500 | 0.12% | 7,178,240 |
| 2022-09-02 | 2022-08-31 | 13.720 | 514,500 | +4,000 | 0.12% | 7,058,940 |
| 2022-08-30 | 2022-08-26 | 14.040 | 510,500 | -13,500 | 0.12% | 7,167,420 |
| 2022-08-23 | 2022-08-19 | 13.460 | 524,000 | -7,000 | 0.12% | 7,053,040 |
| 2022-08-22 | 2022-08-18 | 13.760 | 531,000 | +2,500 | 0.12% | 7,306,560 |
| 2022-08-19 | 2022-08-17 | 13.780 | 528,500 | +25,000 | 0.12% | 7,282,730 |
| 2022-08-18 | 2022-08-16 | 14.400 | 503,500 | +10,000 | 0.11% | 7,250,400 |
| 2022-08-16 | 2022-08-12 | 15.040 | 493,500 | -5,000 | 0.11% | 7,422,240 |
| 2022-08-12 | 2022-08-10 | 14.460 | 498,500 | -45,000 | 0.11% | 7,208,310 |
| 2022-08-10 | 2022-08-08 | 14.480 | 543,500 | +2,000 | 0.12% | 7,869,880 |
| 2022-08-08 | 2022-08-04 | 14.460 | 541,500 | -1,500 | 0.12% | 7,830,090 |
| 2022-08-05 | 2022-08-03 | 13.500 | 543,000 | +7,000 | 0.12% | 7,330,500 |
| 2022-08-04 | 2022-08-02 | 13.720 | 536,000 | +5,000 | 0.12% | 7,353,920 |
| 2022-08-03 | 2022-08-01 | 13.620 | 531,000 | +28,000 | 0.12% | 7,232,220 |
| 2022-08-02 | 2022-07-29 | 14.100 | 503,000 | +27,500 | 0.11% | 7,092,300 |
| 2022-08-01 | 2022-07-28 | 14.780 | 475,500 | +1,000 | 0.11% | 7,027,890 |
| 2022-07-29 | 2022-07-27 | 14.860 | 474,500 | +3,500 | 0.11% | 7,051,070 |
| 2022-07-25 | 2022-07-21 | 16.020 | 471,000 | +2,500 | 0.11% | 7,545,420 |
| 2022-07-20 | 2022-07-18 | 15.700 | 468,500 | +5,500 | 0.11% | 7,355,450 |
| 2022-07-18 | 2022-07-14 | 15.780 | 463,000 | -10,000 | 0.10% | 7,306,140 |
| 2022-07-14 | 2022-07-12 | 15.020 | 473,000 | +10,000 | 0.11% | 7,104,460 |
| 2022-07-11 | 2022-07-07 | 16.600 | 463,000 | +52,500 | 0.10% | 7,685,800 |
| 2022-07-08 | 2022-07-06 | 17.460 | 410,500 | -94,000 | 0.09% | 7,167,330 |
| 2022-07-06 | 2022-07-04 | 17.440 | 504,500 | +100,000 | 0.11% | 8,798,480 |
| 2022-07-05 | 2022-06-30 | 17.500 | 404,500 | +3,500 | 0.09% | 7,078,750 |
| 2022-07-04 | 2022-06-29 | 16.400 | 401,000 | -110,500 | 0.09% | 6,576,400 |
| 2022-06-30 | 2022-06-28 | 17.520 | 511,500 | +1,500 | 0.12% | 8,961,480 |
| 2022-06-29 | 2022-06-27 | 18.200 | 510,000 | +1,500 | 0.12% | 9,282,000 |
| 2022-06-28 | 2022-06-24 | 17.380 | 508,500 | +103,500 | 0.12% | 8,837,730 |
| 2022-06-27 | 2022-06-23 | 15.500 | 405,000 | +1,000 | 0.09% | 6,277,500 |
| 2022-06-24 | 2022-06-22 | 14.820 | 404,000 | +10,000 | 0.09% | 5,987,280 |
| 2022-06-23 | 2022-06-21 | 15.320 | 394,000 | -500 | 0.09% | 6,036,080 |
| 2022-06-21 | 2022-06-17 | 13.980 | 394,500 | -6,000 | 0.09% | 5,515,110 |
| 2022-06-15 | 2022-06-13 | 13.420 | 400,500 | -154,000 | 0.09% | 5,374,710 |
| 2022-06-14 | 2022-06-10 | 14.500 | 554,500 | -10,000 | 0.13% | 8,040,250 |
| 2022-06-13 | 2022-06-09 | 14.500 | 564,500 | +2,000 | 0.13% | 8,185,250 |
| 2022-06-10 | 2022-06-08 | 14.760 | 562,500 | +160,000 | 0.13% | 8,302,500 |
| 2022-06-08 | 2022-06-06 | 13.780 | 402,500 | +1,000 | 0.09% | 5,546,450 |
| 2022-06-07 | 2022-06-02 | 13.520 | 401,500 | -10,000 | 0.09% | 5,428,280 |
| 2022-06-06 | 2022-06-01 | 13.540 | 411,500 | +21,500 | 0.09% | 5,571,710 |
| 2022-05-31 | 2022-05-27 | 12.400 | 390,000 | -4,500 | 0.09% | 4,836,000 |
| 2022-05-27 | 2022-05-25 | 11.600 | 394,500 | -4,000 | 0.09% | 4,576,200 |
| 2022-05-26 | 2022-05-24 | 11.420 | 398,500 | -1,500 | 0.09% | 4,550,870 |
| 2022-05-25 | 2022-05-23 | 12.780 | 400,000 | -4,000 | 0.09% | 5,112,000 |
| 2022-05-24 | 2022-05-20 | 12.360 | 404,000 | +500 | 0.09% | 4,993,440 |
| 2022-05-23 | 2022-05-19 | 11.920 | 403,500 | +6,000 | 0.09% | 4,809,720 |
| 2022-05-16 | 2022-05-12 | 11.200 | 397,500 | -20,000 | 0.09% | 4,452,000 |
| 2022-05-12 | 2022-05-10 | 11.160 | 417,500 | -5,500 | 0.09% | 4,659,300 |
| 2022-05-10 | 2022-05-05 | 11.860 | 423,000 | +500 | 0.10% | 5,016,780 |
| 2022-05-06 | 2022-05-04 | 11.800 | 422,500 | +37,000 | 0.10% | 4,985,500 |
| 2022-05-04 | 2022-04-29 | 14.620 | 385,500 | -3,000 | 0.09% | 5,636,010 |
| 2022-04-29 | 2022-04-27 | 12.380 | 388,500 | -12,500 | 0.09% | 4,809,630 |
| 2022-04-22 | 2022-04-20 | 13.160 | 401,000 | +8,000 | 0.09% | 5,277,160 |
| 2022-04-21 | 2022-04-19 | 13.260 | 393,000 | +75,000 | 0.09% | 5,211,180 |
| 2022-04-13 | 2022-04-11 | 13.420 | 318,000 | +3,000 | 0.07% | 4,267,560 |
| 2022-04-11 | 2022-04-07 | 14.380 | 315,000 | +4,000 | 0.07% | 4,529,700 |
| 2022-04-08 | 2022-04-06 | 15.420 | 311,000 | -1,500 | 0.07% | 4,795,620 |
| 2022-04-04 | 2022-03-31 | 16.200 | 312,500 | -67,000 | 0.07% | 5,062,500 |
| 2022-04-01 | 2022-03-30 | 16.480 | 379,500 | -4,000 | 0.09% | 6,254,160 |
| 2022-03-30 | 2022-03-28 | 14.200 | 383,500 | +4,000 | 0.09% | 5,445,700 |
| 2022-03-28 | 2022-03-24 | 17.080 | 379,500 | +69,500 | 0.09% | 6,481,860 |
| 2022-03-24 | 2022-03-22 | 15.800 | 310,000 | +500 | 0.07% | 4,898,000 |
| 2022-03-23 | 2022-03-21 | 16.160 | 309,500 | -500 | 0.07% | 5,001,520 |
| 2022-03-22 | 2022-03-18 | 16.280 | 310,000 | -5,500 | 0.07% | 5,046,800 |
| 2022-03-21 | 2022-03-17 | 17.180 | 315,500 | -500 | 0.07% | 5,420,290 |
| 2022-03-18 | 2022-03-16 | 14.080 | 316,000 | -12,000 | 0.07% | 4,449,280 |
| 2022-03-17 | 2022-03-15 | 12.940 | 328,000 | -29,000 | 0.07% | 4,244,320 |
| 2022-03-16 | 2022-03-14 | 14.200 | 357,000 | -20,000 | 0.08% | 5,069,400 |
| 2022-03-15 | 2022-03-11 | 16.800 | 377,000 | -2,500 | 0.09% | 6,333,600 |
| 2022-03-11 | 2022-03-09 | 17.800 | 379,500 | -11,000 | 0.09% | 6,755,100 |
| 2022-03-09 | 2022-03-07 | 19.340 | 390,500 | -31,000 | 0.09% | 7,552,270 |
| 2022-03-08 | 2022-03-04 | 20.550 | 421,500 | -5,000 | 0.10% | 8,661,825 |
| 2022-03-04 | 2022-03-02 | 21.200 | 426,500 | +1,500 | 0.10% | 9,041,800 |
| 2022-02-28 | 2022-02-24 | 21.250 | 425,000 | -8,000 | 0.10% | 9,031,250 |
| 2022-02-25 | 2022-02-23 | 21.650 | 433,000 | -2,000 | 0.10% | 9,374,450 |
| 2022-02-24 | 2022-02-22 | 20.450 | 435,000 | +500 | 0.10% | 8,895,750 |
| 2022-02-23 | 2022-02-21 | 23.100 | 434,500 | +2,000 | 0.10% | 10,036,950 |
| 2022-02-21 | 2022-02-17 | 25.050 | 432,500 | -31,000 | 0.10% | 10,834,125 |
| 2022-02-18 | 2022-02-16 | 25.100 | 463,500 | +1,000 | 0.11% | 11,633,850 |
| 2022-02-16 | 2022-02-14 | 24.500 | 462,500 | +5,000 | 0.10% | 11,331,250 |
| 2022-02-15 | 2022-02-11 | 25.250 | 457,500 | +4,500 | 0.10% | 11,551,875 |
| 2022-02-14 | 2022-02-10 | 26.650 | 453,000 | -10,000 | 0.10% | 12,072,450 |
| 2022-02-11 | 2022-02-09 | 25.550 | 463,000 | +16,000 | 0.10% | 11,829,650 |
| 2022-02-10 | 2022-02-08 | 27.250 | 447,000 | +2,500 | 0.10% | 12,180,750 |
| 2022-02-09 | 2022-02-07 | 27.500 | 444,500 | +2,000 | 0.10% | 12,223,750 |
| 2022-02-08 | 2022-02-04 | 29.500 | 442,500 | +1,000 | 0.10% | 13,053,750 |
| 2022-01-27 | 2022-01-25 | 28.450 | 441,500 | -1,000 | 0.10% | 12,560,675 |
| 2022-01-25 | 2022-01-21 | 29.750 | 442,500 | +1,500 | 0.10% | 13,164,375 |
| 2022-01-21 | 2022-01-19 | 27.450 | 441,000 | -5,000 | 0.10% | 12,105,450 |
| 2022-01-20 | 2022-01-18 | 27.950 | 446,000 | -2,000 | 0.10% | 12,465,700 |
| 2022-01-19 | 2022-01-17 | 28.300 | 448,000 | +500 | 0.10% | 12,678,400 |
| 2022-01-13 | 2022-01-11 | 28.500 | 447,500 | +1,500 | 0.10% | 12,753,750 |
| 2022-01-12 | 2022-01-10 | 28.650 | 446,000 | -500 | 0.10% | 12,777,900 |
| 2022-01-10 | 2022-01-06 | 24.600 | 446,500 | -1,000 | 0.10% | 10,983,900 |
| 2022-01-07 | 2022-01-05 | 25.500 | 447,500 | -1,500 | 0.10% | 11,411,250 |
| 2022-01-06 | 2022-01-04 | 27.500 | 449,000 | +1,000 | 0.10% | 12,347,500 |
| 2022-01-05 | 2022-01-03 | 29.200 | 448,000 | -2,000 | 0.10% | 13,081,600 |
| 2022-01-04 | 2021-12-31 | 29.600 | 450,000 | +500 | 0.10% | 13,320,000 |
| 2021-12-23 | 2021-12-21 | 25.750 | 449,500 | -1,000 | 0.10% | 11,574,625 |
| 2021-12-22 | 2021-12-20 | 25.750 | 450,500 | +8,000 | 0.10% | 11,600,375 |
| 2021-12-21 | 2021-12-17 | 28.950 | 442,500 | -2,500 | 0.10% | 12,810,375 |
| 2021-12-20 | 2021-12-16 | 29.350 | 445,000 | +2,500 | 0.10% | 13,060,750 |
| 2021-12-15 | 2021-12-13 | 31.150 | 442,500 | -50,500 | 0.10% | 13,783,875 |
| 2021-12-14 | 2021-12-10 | 32.000 | 493,000 | -5,500 | 0.11% | 15,776,000 |
| 2021-12-13 | 2021-12-09 | 31.750 | 498,500 | -9,000 | 0.11% | 15,827,375 |
| 2021-12-10 | 2021-12-08 | 28.450 | 507,500 | -17,500 | 0.12% | 14,438,375 |
| 2021-12-09 | 2021-12-07 | 26.350 | 525,000 | +10,500 | 0.12% | 13,833,750 |
| 2021-12-08 | 2021-12-06 | 25.500 | 514,500 | +24,500 | 0.12% | 13,119,750 |
| 2021-12-07 | 2021-12-03 | 31.850 | 490,000 | -2,000 | 0.11% | 15,606,500 |
| 2021-12-06 | 2021-12-02 | 31.950 | 492,000 | +4,500 | 0.11% | 15,719,400 |
| 2021-12-03 | 2021-12-01 | 33.600 | 487,500 | +19,000 | 0.11% | 16,380,000 |
| 2021-11-30 | 2021-11-26 | 38.800 | 468,500 | -500 | 0.11% | 18,177,800 |
| 2021-11-29 | 2021-11-25 | 39.950 | 469,000 | -1,500 | 0.11% | 18,736,550 |
| 2021-11-25 | 2021-11-23 | 38.450 | 470,500 | -51,000 | 0.11% | 18,090,725 |
| 2021-11-24 | 2021-11-22 | 38.000 | 521,500 | +2,000 | 0.12% | 19,817,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 519,500 | -2,000 | 0.12% | 21,169,625 |
| 2021-11-22 | 2021-11-18 | 39.450 | 521,500 | -2,500 | 0.12% | 20,573,175 |
| 2021-11-19 | 2021-11-17 | 39.850 | 524,000 | -5,000 | 0.12% | 20,881,400 |
| 2021-11-18 | 2021-11-16 | 39.200 | 529,000 | +1,000 | 0.12% | 20,736,800 |
| 2021-11-17 | 2021-11-15 | 38.200 | 528,000 | +2,500 | 0.12% | 20,169,600 |
| 2021-11-16 | 2021-11-12 | 38.200 | 525,500 | -3,000 | 0.12% | 20,074,100 |
| 2021-11-09 | 2021-11-05 | 35.600 | 528,500 | -18,500 | 0.12% | 18,814,600 |
| 2021-11-08 | 2021-11-04 | 33.150 | 547,000 | -1,000 | 0.12% | 18,133,050 |
| 2021-11-05 | 2021-11-03 | 33.500 | 548,000 | +5,500 | 0.12% | 18,358,000 |
| 2021-11-04 | 2021-11-02 | 32.550 | 542,500 | +7,000 | 0.12% | 17,658,375 |
| 2021-11-03 | 2021-11-01 | 33.200 | 535,500 | +21,500 | 0.12% | 17,778,600 |
| 2021-11-02 | 2021-10-29 | 36.050 | 514,000 | -2,000 | 0.12% | 18,529,700 |
| 2021-11-01 | 2021-10-28 | 34.300 | 516,000 | +1,000 | 0.12% | 17,698,800 |
| 2021-10-29 | 2021-10-27 | 34.700 | 515,000 | +6,000 | 0.12% | 17,870,500 |
| 2021-10-28 | 2021-10-26 | 35.750 | 509,000 | +3,000 | 0.12% | 18,196,750 |
| 2021-10-27 | 2021-10-25 | 37.800 | 506,000 | +10,500 | 0.11% | 19,126,800 |
| 2021-10-26 | 2021-10-22 | 39.650 | 495,500 | +1,500 | 0.11% | 19,646,575 |
| 2021-10-25 | 2021-10-21 | 40.650 | 494,000 | -2,000 | 0.11% | 20,081,100 |
| 2021-10-22 | 2021-10-20 | 41.350 | 496,000 | +2,500 | 0.11% | 20,509,600 |
| 2021-10-21 | 2021-10-19 | 41.100 | 493,500 | +3,000 | 0.11% | 20,282,850 |
| 2021-10-18 | 2021-10-12 | 41.600 | 490,500 | -3,000 | 0.11% | 20,404,800 |
| 2021-10-15 | 2021-10-11 | 42.800 | 493,500 | +4,000 | 0.11% | 21,121,800 |
| 2021-10-12 | 2021-10-08 | 42.200 | 489,500 | -17,000 | 0.11% | 20,656,900 |
| 2021-10-08 | 2021-10-06 | 40.150 | 506,500 | +500 | 0.11% | 20,335,975 |
| 2021-10-07 | 2021-10-05 | 43.300 | 506,000 | +2,000 | 0.11% | 21,909,800 |
| 2021-10-06 | 2021-10-04 | 41.850 | 504,000 | -3,500 | 0.11% | 21,092,400 |
| 2021-10-05 | 2021-09-30 | 40.200 | 507,500 | +10,500 | 0.12% | 20,401,500 |
| 2021-09-30 | 2021-09-28 | 40.200 | 497,000 | -1,000 | 0.11% | 19,979,400 |
| 2021-09-29 | 2021-09-27 | 40.150 | 498,000 | -1,000 | 0.11% | 19,994,700 |
| 2021-09-28 | 2021-09-24 | 40.800 | 499,000 | -3,000 | 0.11% | 20,359,200 |
| 2021-09-23 | 2021-09-20 | 39.800 | 502,000 | +500 | 0.11% | 19,979,600 |
| 2021-09-21 | 2021-09-17 | 42.150 | 501,500 | -10,000 | 0.11% | 21,138,225 |
| 2021-09-20 | 2021-09-16 | 39.800 | 511,500 | -14,500 | 0.12% | 20,357,700 |
| 2021-09-17 | 2021-09-15 | 42.350 | 526,000 | +30,500 | 0.12% | 22,276,100 |
| 2021-09-16 | 2021-09-14 | 44.600 | 495,500 | -15,000 | 0.11% | 22,099,300 |
| 2021-09-15 | 2021-09-13 | 40.900 | 510,500 | +7,000 | 0.12% | 20,879,450 |
| 2021-09-14 | 2021-09-10 | 40.250 | 503,500 | +500 | 0.11% | 20,265,875 |
| 2021-09-13 | 2021-09-09 | 37.350 | 503,000 | -3,000 | 0.11% | 18,787,050 |
| 2021-09-10 | 2021-09-08 | 38.950 | 506,000 | -8,500 | 0.11% | 19,708,700 |
| 2021-09-09 | 2021-09-07 | 38.400 | 514,500 | +17,000 | 0.12% | 19,756,800 |
| 2021-09-08 | 2021-09-06 | 41.200 | 497,500 | +11,500 | 0.11% | 20,497,000 |
| 2021-09-07 | 2021-09-03 | 37.000 | 486,000 | -5,500 | 0.11% | 17,982,000 |
| 2021-09-06 | 2021-09-02 | 36.950 | 491,500 | +3,500 | 0.11% | 18,160,925 |
| 2021-09-03 | 2021-09-01 | 38.550 | 488,000 | -8,000 | 0.11% | 18,812,400 |
| 2021-09-02 | 2021-08-31 | 36.850 | 496,000 | +6,500 | 0.11% | 18,277,600 |
| 2021-09-01 | 2021-08-30 | 38.450 | 489,500 | +2,000 | 0.11% | 18,821,275 |
| 2021-08-30 | 2021-08-26 | 38.150 | 487,500 | +4,000 | 0.11% | 18,598,125 |
| 2021-08-27 | 2021-08-25 | 40.350 | 483,500 | +2,000 | 0.11% | 19,509,225 |
| 2021-08-26 | 2021-08-24 | 40.700 | 481,500 | +1,500 | 0.11% | 19,597,050 |
| 2021-08-25 | 2021-08-23 | 38.800 | 480,000 | +2,000 | 0.11% | 18,624,000 |
| 2021-08-24 | 2021-08-20 | 39.100 | 478,000 | -3,500 | 0.11% | 18,689,800 |
| 2021-08-20 | 2021-08-18 | 41.700 | 481,500 | +500 | 0.11% | 20,078,550 |
| 2021-08-19 | 2021-08-17 | 41.600 | 481,000 | -3,500 | 0.11% | 20,009,600 |
| 2021-08-18 | 2021-08-16 | 40.350 | 484,500 | +500 | 0.11% | 19,549,575 |
| 2021-08-16 | 2021-08-12 | 41.500 | 484,000 | +1,000 | 0.11% | 20,086,000 |
| 2021-08-13 | 2021-08-11 | 43.000 | 483,000 | -500 | 0.11% | 20,769,000 |
| 2021-08-11 | 2021-08-09 | 45.100 | 483,500 | -2,000 | 0.11% | 21,805,850 |
| 2021-08-10 | 2021-08-06 | 42.400 | 485,500 | +5,000 | 0.11% | 20,585,200 |
| 2021-08-09 | 2021-08-05 | 44.100 | 480,500 | +1,500 | 0.11% | 21,190,050 |
| 2021-08-06 | 2021-08-04 | 47.300 | 479,000 | +5,000 | 0.11% | 22,656,700 |
| 2021-08-05 | 2021-08-03 | 48.300 | 474,000 | -1,000 | 0.11% | 22,894,200 |
| 2021-08-04 | 2021-08-02 | 47.750 | 475,000 | +3,000 | 0.11% | 22,681,250 |
| 2021-08-03 | 2021-07-30 | 49.050 | 472,000 | +1,500 | 0.11% | 23,151,600 |
| 2021-08-02 | 2021-07-29 | 49.500 | 470,500 | +1,000 | 0.11% | 23,289,750 |
| 2021-07-30 | 2021-07-28 | 46.950 | 469,500 | -4,500 | 0.11% | 22,043,025 |
| 2021-07-29 | 2021-07-27 | 45.100 | 474,000 | +2,500 | 0.11% | 21,377,400 |
| 2021-07-28 | 2021-07-26 | 49.250 | 471,500 | +7,500 | 0.11% | 23,221,375 |
| 2021-07-27 | 2021-07-23 | 57.750 | 464,000 | +1,000 | 0.11% | 26,796,000 |
| 2021-07-23 | 2021-07-21 | 60.150 | 463,000 | +1,000 | 0.10% | 27,849,450 |
| 2021-07-20 | 2021-07-16 | 60.550 | 462,000 | +4,000 | 0.11% | 27,974,100 |
| 2021-07-19 | 2021-07-15 | 62.300 | 458,000 | -1,500 | 0.11% | 28,533,400 |
| 2021-07-16 | 2021-07-14 | 62.100 | 459,500 | +1,000 | 0.11% | 28,534,950 |
| 2021-07-15 | 2021-07-13 | 60.200 | 458,500 | -1,000 | 0.11% | 27,601,700 |
| 2021-07-13 | 2021-07-09 | 61.100 | 459,500 | +1,500 | 0.11% | 28,075,450 |
| 2021-07-12 | 2021-07-08 | 59.950 | 458,000 | +9,000 | 0.11% | 27,457,100 |
| 2021-07-07 | 2021-07-05 | 63.650 | 449,000 | +12,000 | 0.10% | 28,578,850 |
| 2021-07-06 | 2021-07-02 | 65.450 | 437,000 | -2,000 | 0.10% | 28,601,650 |
| 2021-07-05 | 2021-06-30 | 64.750 | 439,000 | +3,500 | 0.10% | 28,425,250 |
| 2021-07-02 | 2021-06-29 | 66.250 | 435,500 | +2,500 | 0.10% | 28,851,875 |
| 2021-06-30 | 2021-06-28 | 68.850 | 433,000 | -1,000 | 0.10% | 29,812,050 |
| 2021-06-29 | 2021-06-25 | 67.550 | 434,000 | -1,000 | 0.10% | 29,316,700 |
| 2021-06-28 | 2021-06-24 | 67.200 | 435,000 | +2,000 | 0.10% | 29,232,000 |
| 2021-06-25 | 2021-06-23 | 68.200 | 433,000 | -5,500 | 0.10% | 29,530,600 |
| 2021-06-24 | 2021-06-22 | 67.000 | 438,500 | +1,000 | 0.10% | 29,379,500 |
| 2021-06-23 | 2021-06-21 | 67.250 | 437,500 | -40,500 | 0.10% | 29,421,875 |
| 2021-06-22 | 2021-06-18 | 68.500 | 478,000 | -9,000 | 0.11% | 32,743,000 |
| 2021-06-21 | 2021-06-17 | 66.700 | 487,000 | -2,000 | 0.11% | 32,482,900 |
| 2021-06-18 | 2021-06-16 | 66.200 | 489,000 | +5,000 | 0.11% | 32,371,800 |
| 2021-06-17 | 2021-06-15 | 70.050 | 484,000 | -23,000 | 0.11% | 33,904,200 |
| 2021-06-15 | 2021-06-10 | 72.850 | 507,000 | -13,000 | 0.12% | 36,934,950 |
| 2021-06-11 | 2021-06-09 | 73.250 | 520,000 | -500 | 0.12% | 38,090,000 |
| 2021-06-10 | 2021-06-08 | 70.800 | 520,500 | -1,000 | 0.12% | 36,851,400 |
| 2021-06-09 | 2021-06-07 | 70.900 | 521,500 | -1,000 | 0.12% | 36,974,350 |
| 2021-06-08 | 2021-06-04 | 71.950 | 522,500 | -1,500 | 0.12% | 37,593,875 |
| 2021-06-07 | 2021-06-03 | 73.050 | 524,000 | +7,000 | 0.12% | 38,278,200 |
| 2021-06-04 | 2021-06-02 | 73.550 | 517,000 | +3,500 | 0.12% | 38,025,350 |
| 2021-06-02 | 2021-05-31 | 71.550 | 513,500 | -500 | 0.12% | 36,740,925 |
| 2021-06-01 | 2021-05-28 | 69.250 | 514,000 | -1,000 | 0.12% | 35,594,500 |
| 2021-05-31 | 2021-05-27 | 71.800 | 515,000 | -500 | 0.12% | 36,977,000 |
| 2021-05-28 | 2021-05-26 | 71.400 | 515,500 | +2,000 | 0.12% | 36,806,700 |
| 2021-05-27 | 2021-05-25 | 69.950 | 513,500 | +500 | 0.12% | 35,919,325 |
| 2021-05-26 | 2021-05-24 | 70.000 | 513,000 | +1,500 | 0.12% | 35,910,000 |
| 2021-05-24 | 2021-05-20 | 68.800 | 511,500 | +5,000 | 0.12% | 35,191,200 |
| 2021-05-21 | 2021-05-18 | 69.800 | 506,500 | -8,000 | 0.12% | 35,353,700 |
| 2021-05-20 | 2021-05-17 | 68.400 | 514,500 | -500 | 0.12% | 35,191,800 |
| 2021-05-17 | 2021-05-13 | 65.900 | 515,000 | -1,000 | 0.12% | 33,938,500 |
| 2021-05-14 | 2021-05-12 | 66.400 | 516,000 | +1,000 | 0.12% | 34,262,400 |
| 2021-05-13 | 2021-05-11 | 66.400 | 515,000 | +4,500 | 0.12% | 34,196,000 |
| 2021-05-11 | 2021-05-07 | 69.050 | 510,500 | -1,500 | 0.12% | 35,250,025 |
| 2021-05-05 | 2021-05-03 | 69.700 | 512,000 | -1,500 | 0.12% | 35,686,400 |
| 2021-05-03 | 2021-04-29 | 68.950 | 513,500 | -1,500 | 0.12% | 35,405,825 |
| 2021-04-30 | 2021-04-28 | 68.950 | 515,000 | +3,500 | 0.12% | 35,509,250 |
| 2021-04-29 | 2021-04-27 | 69.850 | 511,500 | +500 | 0.12% | 35,728,275 |
| 2021-04-28 | 2021-04-26 | 70.000 | 511,000 | -2,000 | 0.12% | 35,770,000 |
| 2021-04-27 | 2021-04-23 | 71.500 | 513,000 | +500 | 0.12% | 36,679,500 |
| 2021-04-26 | 2021-04-22 | 69.350 | 512,500 | -3,500 | 0.12% | 35,541,875 |
| 2021-04-23 | 2021-04-21 | 65.850 | 516,000 | -2,000 | 0.12% | 33,978,600 |
| 2021-04-22 | 2021-04-20 | 65.350 | 518,000 | +3,500 | 0.12% | 33,851,300 |
| 2021-04-21 | 2021-04-19 | 64.550 | 514,500 | -1,500 | 0.12% | 33,210,975 |
| 2021-04-19 | 2021-04-15 | 63.200 | 516,000 | +500 | 0.12% | 32,611,200 |
| 2021-04-16 | 2021-04-14 | 63.000 | 515,500 | -2,000 | 0.12% | 32,476,500 |
| 2021-04-15 | 2021-04-13 | 61.000 | 517,500 | -500 | 0.12% | 31,567,500 |
| 2021-04-14 | 2021-04-12 | 60.400 | 518,000 | +6,500 | 0.12% | 31,287,200 |
| 2021-04-13 | 2021-04-09 | 64.700 | 511,500 | -1,500 | 0.12% | 33,094,050 |
| 2021-04-12 | 2021-04-08 | 66.300 | 513,000 | -500 | 0.12% | 34,011,900 |
| 2021-04-09 | 2021-04-07 | 64.200 | 513,500 | +4,500 | 0.12% | 32,966,700 |
| 2021-04-08 | 2021-04-01 | 65.050 | 509,000 | +500 | 0.12% | 33,110,450 |
| 2021-04-07 | 2021-03-31 | 63.050 | 508,500 | +18,000 | 0.12% | 32,060,925 |
| 2021-04-01 | 2021-03-30 | 63.800 | 490,500 | +1,500 | 0.11% | 31,293,900 |
| 2021-03-31 | 2021-03-29 | 60.750 | 489,000 | +2,000 | 0.11% | 29,706,750 |
| 2021-03-25 | 2021-03-23 | 61.700 | 487,000 | +1,000 | 0.11% | 30,047,900 |
| 2021-03-23 | 2021-03-19 | 62.100 | 486,000 | +1,000 | 0.11% | 30,180,600 |
| 2021-03-22 | 2021-03-18 | 64.300 | 485,000 | +1,500 | 0.11% | 31,185,500 |
| 2021-03-18 | 2021-03-16 | 61.800 | 483,500 | -101,000 | 0.11% | 29,880,300 |
| 2021-03-17 | 2021-03-15 | 59.450 | 584,500 | +500 | 0.14% | 34,748,525 |
| 2021-03-15 | 2021-03-11 | 62.400 | 584,000 | +10,500 | 0.14% | 36,441,600 |
| 2021-03-12 | 2021-03-10 | 60.750 | 573,500 | -8,000 | 0.13% | 34,840,125 |
| 2021-03-11 | 2021-03-09 | 58.900 | 581,500 | +5,000 | 0.13% | 34,250,350 |
| 2021-03-09 | 2021-03-05 | 65.550 | 576,500 | -34,500 | 0.13% | 37,789,575 |
| 2021-03-05 | 2021-03-03 | 71.000 | 611,000 | -4,000 | 0.14% | 43,381,000 |
| 2021-03-03 | 2021-03-01 | 69.750 | 615,000 | -8,000 | 0.14% | 42,896,250 |
| 2021-03-02 | 2021-02-26 | 68.700 | 623,000 | +1,000 | 0.14% | 42,800,100 |
| 2021-03-01 | 2021-02-25 | 72.250 | 622,000 | +6,500 | 0.14% | 44,939,500 |
| 2021-02-26 | 2021-02-24 | 72.000 | 615,500 | -1,000 | 0.14% | 44,316,000 |
| 2021-02-25 | 2021-02-23 | 77.550 | 616,500 | +4,000 | 0.14% | 47,809,575 |
| 2021-02-24 | 2021-02-22 | 76.600 | 612,500 | -4,000 | 0.14% | 46,917,500 |
| 2021-02-23 | 2021-02-19 | 80.000 | 616,500 | -11,000 | 0.14% | 49,320,000 |
| 2021-02-22 | 2021-02-18 | 80.000 | 627,500 | +2,000 | 0.15% | 50,200,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 625,500 | -10,000 | 0.14% | 52,197,975 |
| 2021-02-18 | 2021-02-16 | 80.900 | 635,500 | +17,500 | 0.15% | 51,411,950 |
| 2021-02-17 | 2021-02-11 | 83.300 | 618,000 | -500 | 0.14% | 51,479,400 |
| 2021-02-16 | 2021-02-09 | 84.400 | 618,500 | +5,000 | 0.14% | 52,201,400 |
| 2021-02-10 | 2021-02-08 | 82.700 | 613,500 | +500 | 0.14% | 50,736,450 |
| 2021-02-09 | 2021-02-05 | 81.900 | 613,000 | -6,500 | 0.14% | 50,204,700 |
| 2021-02-08 | 2021-02-04 | 84.150 | 619,500 | -15,000 | 0.14% | 52,130,925 |
| 2021-02-05 | 2021-02-03 | 89.450 | 634,500 | +16,500 | 0.15% | 56,756,025 |
| 2021-02-04 | 2021-02-02 | 83.200 | 618,000 | -1,000 | 0.14% | 51,417,600 |
| 2021-02-03 | 2021-02-01 | 79.300 | 619,000 | -1,500 | 0.14% | 49,086,700 |
| 2021-02-02 | 2021-01-29 | 78.000 | 620,500 | +1,500 | 0.14% | 48,399,000 |
| 2021-02-01 | 2021-01-28 | 77.850 | 619,000 | -1,500 | 0.14% | 48,189,150 |
| 2021-01-29 | 2021-01-27 | 84.200 | 620,500 | -9,500 | 0.14% | 52,246,100 |
| 2021-01-28 | 2021-01-26 | 89.600 | 630,000 | -2,500 | 0.15% | 56,448,000 |
| 2021-01-27 | 2021-01-25 | 95.050 | 632,500 | -5,500 | 0.15% | 60,119,125 |
| 2021-01-26 | 2021-01-22 | 90.650 | 638,000 | +79,000 | 0.15% | 57,834,700 |
| 2021-01-25 | 2021-01-21 | 82.200 | 559,000 | -67,000 | 0.14% | 45,949,800 |
| 2021-01-22 | 2021-01-20 | 81.500 | 626,000 | -30,500 | 0.15% | 51,019,000 |
| 2021-01-21 | 2021-01-19 | 72.900 | 656,500 | -2,000 | 0.16% | 47,858,850 |
| 2021-01-20 | 2021-01-18 | 71.850 | 658,500 | -1,000 | 0.16% | 47,313,225 |
| 2021-01-19 | 2021-01-15 | 70.850 | 659,500 | +1,000 | 0.16% | 46,725,575 |
| 2021-01-18 | 2021-01-14 | 70.400 | 658,500 | +26,500 | 0.16% | 46,358,400 |
| 2021-01-15 | 2021-01-13 | 71.800 | 632,000 | -4,500 | 0.15% | 45,377,600 |
| 2021-01-14 | 2021-01-12 | 73.650 | 636,500 | +16,000 | 0.15% | 46,878,225 |
| 2021-01-13 | 2021-01-11 | 74.000 | 620,500 | +3,000 | 0.15% | 45,917,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 617,500 | +15,500 | 0.15% | 47,424,000 |
| 2021-01-11 | 2021-01-07 | 79.550 | 602,000 | +28,000 | 0.15% | 47,889,100 |
| 2021-01-08 | 2021-01-06 | 81.850 | 574,000 | +3,500 | 0.14% | 46,981,900 |
| 2021-01-07 | 2021-01-05 | 84.150 | 570,500 | -33,500 | 0.14% | 48,007,575 |
| 2021-01-06 | 2021-01-04 | 79.150 | 604,000 | +38,000 | 0.15% | 47,806,600 |
| 2021-01-05 | 2020-12-31 | 79.050 | 566,000 | +24,500 | 0.14% | 44,742,300 |
| 2021-01-04 | 2020-12-29 | 81.600 | 541,500 | -2,500 | 0.13% | 44,186,400 |
| 2020-12-30 | 2020-12-28 | 79.500 | 544,000 | -16,000 | 0.13% | 43,248,000 |
| 2020-12-29 | 2020-12-24 | 77.000 | 560,000 | +26,000 | 0.14% | 43,120,000 |
| 2020-12-28 | 2020-12-22 | 81.750 | 534,000 | +500 | 0.13% | 43,654,500 |
| 2020-12-23 | 2020-12-21 | 83.000 | 533,500 | +30,000 | 0.13% | 44,280,500 |
| 2020-12-22 | 2020-12-18 | 83.900 | 503,500 | -500 | 0.12% | 42,243,650 |
| 2020-12-21 | 2020-12-17 | 84.350 | 504,000 | -15,500 | 0.12% | 42,512,400 |
| 2020-12-18 | 2020-12-16 | 79.500 | 519,500 | +4,000 | 0.13% | 41,300,250 |
| 2020-12-17 | 2020-12-15 | 78.900 | 515,500 | -21,000 | 0.12% | 40,672,950 |
| 2020-12-16 | 2020-12-14 | 74.500 | 536,500 | -3,000 | 0.13% | 39,969,250 |
| 2020-12-15 | 2020-12-11 | 72.900 | 539,500 | +22,000 | 0.13% | 39,329,550 |
| 2020-12-14 | 2020-12-10 | 73.250 | 517,500 | -2,000 | 0.13% | 37,906,875 |
| 2020-12-11 | 2020-12-09 | 78.650 | 519,500 | -18,000 | 0.13% | 40,858,675 |
| 2020-12-10 | 2020-12-08 | 76.650 | 537,500 | -25,000 | 0.13% | 41,199,375 |
| 2020-12-09 | 2020-12-07 | 77.400 | 562,500 | -1,000 | 0.14% | 43,537,500 |
| 2020-12-08 | 2020-12-04 | 76.150 | 563,500 | -24,500 | 0.14% | 42,910,525 |
| 2020-12-07 | 2020-12-03 | 74.750 | 588,000 | +1,500 | 0.14% | 43,953,000 |
| 2020-12-04 | 2020-12-02 | 73.600 | 586,500 | +2,000 | 0.14% | 43,166,400 |
| 2020-12-03 | 2020-12-01 | 74.900 | 584,500 | -10,000 | 0.14% | 43,779,050 |
| 2020-12-02 | 2020-11-30 | 70.850 | 594,500 | -500 | 0.14% | 42,120,325 |
| 2020-12-01 | 2020-11-27 | 66.100 | 595,000 | -5,500 | 0.14% | 39,329,500 |
| 2020-11-30 | 2020-11-26 | 68.200 | 600,500 | +1,500 | 0.15% | 40,954,100 |
| 2020-11-27 | 2020-11-25 | 65.250 | 599,000 | +55,500 | 0.14% | 39,084,750 |
| 2020-11-26 | 2020-11-24 | 70.150 | 543,500 | -5,500 | 0.27% | 38,126,525 |
| 2020-11-25 | 2020-11-23 | 71.100 | 549,000 | +1,500 | 0.27% | 39,033,900 |
| 2020-11-24 | 2020-11-20 | 73.700 | 547,500 | -500 | 0.27% | 40,350,750 |
| 2020-11-23 | 2020-11-19 | 73.850 | 548,000 | -2,000 | 0.27% | 40,469,800 |
| 2020-11-20 | 2020-11-18 | 75.450 | 550,000 | -3,000 | 0.27% | 41,497,500 |
| 2020-11-19 | 2020-11-17 | 76.000 | 553,000 | -3,000 | 0.27% | 42,028,000 |
| 2020-11-18 | 2020-11-16 | 75.600 | 556,000 | +1,000 | 0.28% | 42,033,600 |
| 2020-11-17 | 2020-11-13 | 70.800 | 555,000 | +2,500 | 0.28% | 39,294,000 |
| 2020-11-16 | 2020-11-12 | 69.250 | 552,500 | -1,500 | 0.27% | 38,260,625 |
| 2020-11-13 | 2020-11-11 | 68.150 | 554,000 | +12,500 | 0.28% | 37,755,100 |
| 2020-11-11 | 2020-11-09 | 70.900 | 541,500 | -19,500 | 0.27% | 38,392,350 |
| 2020-11-10 | 2020-11-06 | 72.400 | 561,000 | +500 | 0.28% | 40,616,400 |
| 2020-11-09 | 2020-11-05 | 75.600 | 560,500 | -23,500 | 0.28% | 42,373,800 |
| 2020-11-05 | 2020-11-03 | 75.050 | 584,000 | +1,000 | 0.29% | 43,829,200 |
| 2020-11-03 | 2020-10-30 | 74.550 | 583,000 | -4,000 | 0.29% | 43,462,650 |
| 2020-11-02 | 2020-10-29 | 77.050 | 587,000 | +500 | 0.29% | 45,228,350 |
| 2020-10-30 | 2020-10-28 | 74.100 | 586,500 | -4,000 | 0.29% | 43,459,650 |
| 2020-10-29 | 2020-10-27 | 73.100 | 590,500 | +3,500 | 0.29% | 43,165,550 |
| 2020-10-27 | 2020-10-22 | 75.650 | 587,000 | +1,000 | 0.29% | 44,406,550 |
| 2020-10-23 | 2020-10-21 | 77.600 | 586,000 | +7,000 | 0.29% | 45,473,600 |
| 2020-10-22 | 2020-10-20 | 76.350 | 579,000 | +2,000 | 0.29% | 44,206,650 |
| 2020-10-21 | 2020-10-19 | 77.500 | 577,000 | +44,500 | 0.29% | 44,717,500 |
| 2020-10-20 | 2020-10-16 | 84.950 | 532,500 | +1,000 | 0.26% | 45,235,875 |
| 2020-10-19 | 2020-10-15 | 87.000 | 531,500 | +3,000 | 0.26% | 46,240,500 |
| 2020-10-16 | 2020-10-14 | 91.500 | 528,500 | +3,500 | 0.26% | 48,357,750 |
| 2020-10-15 | 2020-10-12 | 94.500 | 525,000 | -3,000 | 0.26% | 49,612,500 |
| 2020-10-14 | 2020-10-09 | 91.650 | 528,000 | -10,000 | 0.26% | 48,391,200 |
| 2020-10-12 | 2020-10-08 | 89.950 | 538,000 | -500 | 0.27% | 48,393,100 |
| 2020-10-09 | 2020-10-07 | 90.600 | 538,500 | -1,500 | 0.27% | 48,788,100 |
| 2020-10-08 | 2020-10-06 | 90.000 | 540,000 | +6,500 | 0.27% | 48,600,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 533,500 | -6,000 | 0.27% | 45,694,275 |
| 2020-10-05 | 2020-09-29 | 81.450 | 539,500 | -1,500 | 0.27% | 43,942,275 |
| 2020-09-30 | 2020-09-28 | 80.000 | 541,000 | -12,000 | 0.27% | 43,280,000 |
| 2020-09-29 | 2020-09-25 | 76.100 | 553,000 | +2,000 | 0.27% | 42,083,300 |
| 2020-09-28 | 2020-09-24 | 79.150 | 551,000 | -1,500 | 0.27% | 43,611,650 |
| 2020-09-25 | 2020-09-23 | 85.000 | 552,500 | -2,000 | 0.27% | 46,962,500 |
| 2020-09-23 | 2020-09-21 | 81.450 | 554,500 | -2,000 | 0.28% | 45,164,025 |
| 2020-09-22 | 2020-09-18 | 83.000 | 556,500 | -6,500 | 0.28% | 46,189,500 |
| 2020-09-21 | 2020-09-17 | 80.900 | 563,000 | -1,500 | 0.28% | 45,546,700 |
| 2020-09-18 | 2020-09-16 | 83.200 | 564,500 | -8,500 | 0.28% | 46,966,400 |
| 2020-09-16 | 2020-09-14 | 77.750 | 573,000 | -1,000 | 0.28% | 44,550,750 |
| 2020-09-14 | 2020-09-10 | 69.250 | 574,000 | +1,000 | 0.29% | 39,749,500 |
| 2020-09-11 | 2020-09-09 | 72.000 | 573,000 | +500 | 0.28% | 41,256,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 572,500 | -2,000 | 0.28% | 39,931,875 |
| 2020-09-09 | 2020-09-07 | 71.900 | 574,500 | +500 | 0.31% | 41,306,550 |
| 2020-09-08 | 2020-09-04 | 73.600 | 574,000 | -8,000 | 0.31% | 42,246,400 |
| 2020-09-07 | 2020-09-03 | 74.100 | 582,000 | -1,500 | 0.32% | 43,126,200 |
| 2020-09-04 | 2020-09-02 | 65.500 | 583,500 | -12,000 | 0.32% | 38,219,250 |
| 2020-09-03 | 2020-09-01 | 68.000 | 595,500 | +500 | 0.33% | 40,494,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 595,000 | +500 | 0.33% | 37,306,500 |
| 2020-08-31 | 2020-08-27 | 67.200 | 594,500 | -1,000 | 0.33% | 39,950,400 |
| 2020-08-28 | 2020-08-26 | 68.050 | 595,500 | +2,000 | 0.33% | 40,523,775 |
| 2020-08-27 | 2020-08-25 | 67.250 | 593,500 | -14,000 | 0.32% | 39,912,875 |
| 2020-08-26 | 2020-08-24 | 70.000 | 607,500 | -500 | 0.33% | 42,525,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 608,000 | -1,000 | 0.33% | 41,283,200 |
| 2020-08-24 | 2020-08-20 | 67.750 | 609,000 | -500 | 0.33% | 41,259,750 |
| 2020-08-20 | 2020-08-18 | 70.250 | 609,500 | -2,000 | 0.33% | 42,817,375 |
| 2020-08-19 | 2020-08-17 | 69.050 | 611,500 | -2,000 | 0.33% | 42,224,075 |
| 2020-08-18 | 2020-08-14 | 65.550 | 613,500 | +3,500 | 0.34% | 40,214,925 |
| 2020-08-17 | 2020-08-13 | 66.350 | 610,000 | +1,500 | 0.33% | 40,473,500 |
| 2020-08-14 | 2020-08-12 | 67.000 | 608,500 | +1,500 | 0.33% | 40,769,500 |
| 2020-08-13 | 2020-08-11 | 72.750 | 607,000 | -5,500 | 0.33% | 44,159,250 |
| 2020-08-12 | 2020-08-10 | 72.300 | 612,500 | +8,000 | 0.34% | 44,283,750 |
| 2020-08-11 | 2020-08-07 | 76.800 | 604,500 | -2,000 | 0.33% | 46,425,600 |
| 2020-08-10 | 2020-08-06 | 79.900 | 606,500 | +2,000 | 0.33% | 48,459,350 |
| 2020-08-07 | 2020-08-05 | 79.700 | 604,500 | -8,000 | 0.33% | 48,178,650 |
| 2020-08-06 | 2020-08-04 | 73.250 | 612,500 | -1,500 | 0.34% | 44,865,625 |
| 2020-08-05 | 2020-08-03 | 71.550 | 614,000 | +2,500 | 0.34% | 43,931,700 |
| 2020-08-04 | 2020-07-31 | 74.500 | 611,500 | -11,000 | 0.33% | 45,556,750 |
| 2020-08-03 | 2020-07-30 | 73.650 | 622,500 | -500 | 0.34% | 45,847,125 |
| 2020-07-31 | 2020-07-29 | 76.300 | 623,000 | -2,500 | 0.34% | 47,534,900 |
| 2020-07-30 | 2020-07-28 | 75.150 | 625,500 | +1,500 | 0.34% | 47,006,325 |
| 2020-07-29 | 2020-07-27 | 77.250 | 624,000 | -1,000 | 0.34% | 48,204,000 |
| 2020-07-28 | 2020-07-24 | 75.100 | 625,000 | -8,000 | 0.34% | 46,937,500 |
| 2020-07-27 | 2020-07-23 | 81.350 | 633,000 | +8,000 | 0.35% | 51,494,550 |
| 2020-07-24 | 2020-07-22 | 75.550 | 625,000 | -3,000 | 0.34% | 47,218,750 |
| 2020-07-23 | 2020-07-21 | 73.050 | 628,000 | +9,500 | 0.34% | 45,875,400 |
| 2020-07-22 | 2020-07-20 | 74.200 | 618,500 | +3,000 | 0.34% | 45,892,700 |
| 2020-07-21 | 2020-07-17 | 67.000 | 615,500 | +51,000 | 0.34% | 41,238,500 |
| 2020-07-20 | 2020-07-16 | 69.400 | 564,500 | +16,000 | 0.31% | 39,176,300 |
| 2020-07-17 | 2020-07-15 | 77.600 | 548,500 | -5,000 | 0.30% | 42,563,600 |
| 2020-07-16 | 2020-07-14 | 78.200 | 553,500 | -32,000 | 0.30% | 43,283,700 |
| 2020-07-15 | 2020-07-13 | 78.200 | 585,500 | +52,500 | 0.32% | 45,786,100 |
| 2020-07-14 | 2020-07-10 | 80.400 | 533,000 | +2,500 | 0.29% | 42,853,200 |
| 2020-07-13 | 2020-07-09 | 80.000 | 530,500 | +26,000 | 0.29% | 42,440,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 504,500 | +7,000 | 0.28% | 43,235,650 |
| 2020-07-09 | 2020-07-07 | 81.600 | 497,500 | -6,000 | 0.27% | 40,596,000 |
| 2020-07-08 | 2020-07-06 | 80.950 | 503,500 | -7,000 | 0.28% | 40,758,325 |
| 2020-07-07 | 2020-07-03 | 84.500 | 510,500 | -7,000 | 0.28% | 43,137,250 |
| 2020-07-06 | 2020-07-02 | 80.500 | 517,500 | +7,000 | 0.28% | 41,658,750 |
| 2020-07-03 | 2020-06-30 | 76.500 | 510,500 | +4,500 | 0.28% | 39,053,250 |
| 2020-07-02 | 2020-06-29 | 73.450 | 506,000 | +7,500 | 0.28% | 37,165,700 |
| 2020-06-30 | 2020-06-26 | 74.750 | 498,500 | -8,000 | 0.27% | 37,262,875 |
| 2020-06-29 | 2020-06-24 | 75.000 | 506,500 | +15,000 | 0.28% | 37,987,500 |
| 2020-06-26 | 2020-06-23 | 69.500 | 491,500 | +4,500 | 0.27% | 34,159,250 |
| 2020-06-23 | 2020-06-19 | 67.500 | 487,000 | +3,500 | 0.27% | 32,872,500 |
| 2020-06-22 | 2020-06-18 | 66.900 | 483,500 | -18,500 | 0.26% | 32,346,150 |
| 2020-06-19 | 2020-06-17 | 69.000 | 502,000 | -8,500 | 0.27% | 34,638,000 |
| 2020-06-18 | 2020-06-16 | 64.250 | 510,500 | -7,000 | 0.28% | 32,799,625 |
| 2020-06-17 | 2020-06-15 | 62.800 | 517,500 | -30,500 | 0.28% | 32,499,000 |
| 2020-06-16 | 2020-06-12 | 61.900 | 548,000 | -3,500 | 0.30% | 33,921,200 |
| 2020-06-15 | 2020-06-11 | 58.600 | 551,500 | -7,000 | 0.30% | 32,317,900 |
| 2020-06-12 | 2020-06-10 | 60.950 | 558,500 | -8,500 | 0.31% | 34,040,575 |
| 2020-06-11 | 2020-06-09 | 60.500 | 567,000 | -1,000 | 0.31% | 34,303,500 |
| 2020-06-10 | 2020-06-08 | 58.500 | 568,000 | +4,500 | 0.31% | 33,228,000 |
| 2020-06-09 | 2020-06-05 | 61.800 | 563,500 | -41,000 | 0.31% | 34,824,300 |
| 2020-06-08 | 2020-06-04 | 59.050 | 604,500 | -14,000 | 0.33% | 35,695,725 |
| 2020-06-05 | 2020-06-03 | 60.450 | 618,500 | +20,500 | 0.34% | 37,388,325 |
| 2020-06-04 | 2020-06-02 | 57.950 | 598,000 | -8,000 | 0.33% | 34,654,100 |
| 2020-06-03 | 2020-06-01 | 55.900 | 606,000 | +33,500 | 0.33% | 33,875,400 |
| 2020-06-02 | 2020-05-29 | 51.000 | 572,500 | +39,500 | 0.31% | 29,197,500 |
| 2020-06-01 | 2020-05-28 | 50.550 | 533,000 | +9,500 | 0.29% | 26,943,150 |
| 2020-05-29 | 2020-05-27 | 53.800 | 523,500 | +13,000 | 0.29% | 28,164,300 |
| 2020-05-28 | 2020-05-26 | 56.100 | 510,500 | +1,000 | 0.28% | 28,639,050 |
| 2020-05-27 | 2020-05-25 | 57.100 | 509,500 | +8,000 | 0.28% | 29,092,450 |
| 2020-05-26 | 2020-05-22 | 58.600 | 501,500 | +26,000 | 0.27% | 29,387,900 |
| 2020-05-25 | 2020-05-21 | 62.750 | 475,500 | +1,500 | 0.26% | 29,837,625 |
| 2020-05-22 | 2020-05-20 | 67.050 | 474,000 | -4,500 | 0.26% | 31,781,700 |
| 2020-05-21 | 2020-05-19 | 66.800 | 478,500 | -9,500 | 0.26% | 31,963,800 |
| 2020-05-20 | 2020-05-18 | 67.000 | 488,000 | -21,000 | 0.27% | 32,696,000 |
| 2020-05-19 | 2020-05-15 | 62.150 | 509,000 | -16,000 | 0.28% | 31,634,350 |
| 2020-05-18 | 2020-05-14 | 62.250 | 525,000 | +1,000 | 0.29% | 32,681,250 |
| 2020-05-15 | 2020-05-13 | 61.200 | 524,000 | +12,500 | 0.29% | 32,068,800 |
| 2020-05-14 | 2020-05-12 | 57.900 | 511,500 | +10,000 | 0.28% | 29,615,850 |
| 2020-05-13 | 2020-05-11 | 57.200 | 501,500 | +3,500 | 0.27% | 28,685,800 |
| 2020-05-12 | 2020-05-08 | 57.300 | 498,000 | -3,000 | 0.27% | 28,535,400 |
| 2020-05-11 | 2020-05-07 | 56.700 | 501,000 | +10,500 | 0.27% | 28,406,700 |
| 2020-05-08 | 2020-05-06 | 57.300 | 490,500 | +10,500 | 0.27% | 28,105,650 |
| 2020-05-07 | 2020-05-05 | 55.000 | 480,000 | +3,000 | 0.26% | 26,400,000 |
| 2020-05-06 | 2020-05-04 | 51.900 | 477,000 | +25,000 | 0.26% | 24,756,300 |
| 2020-05-05 | 2020-04-29 | 53.400 | 452,000 | -5,500 | 0.25% | 24,136,800 |
| 2020-05-04 | 2020-04-28 | 55.800 | 457,500 | +11,000 | 0.25% | 25,528,500 |
| 2020-04-29 | 2020-04-27 | 56.700 | 446,500 | +2,500 | 0.24% | 25,316,550 |
| 2020-04-28 | 2020-04-24 | 54.250 | 444,000 | -16,000 | 0.24% | 24,087,000 |
| 2020-04-24 | 2020-04-22 | 58.700 | 460,000 | +4,500 | 0.25% | 27,002,000 |
| 2020-04-22 | 2020-04-20 | 55.500 | 455,500 | -8,500 | 0.25% | 25,280,250 |
| 2020-04-21 | 2020-04-17 | 53.850 | 464,000 | -20,500 | 0.25% | 24,986,400 |
| 2020-04-20 | 2020-04-16 | 53.600 | 484,500 | +4,000 | 0.27% | 25,969,200 |
| 2020-04-17 | 2020-04-15 | 55.300 | 480,500 | -3,000 | 0.26% | 26,571,650 |
| 2020-04-16 | 2020-04-14 | 56.900 | 483,500 | -500 | 0.26% | 27,511,150 |
| 2020-04-15 | 2020-04-09 | 53.900 | 484,000 | -2,500 | 0.26% | 26,087,600 |
| 2020-04-14 | 2020-04-08 | 51.950 | 486,500 | +1,500 | 0.27% | 25,273,675 |
| 2020-04-09 | 2020-04-07 | 51.700 | 485,000 | -6,000 | 0.27% | 25,074,500 |
| 2020-04-08 | 2020-04-06 | 47.700 | 491,000 | -10,000 | 0.27% | 23,420,700 |
| 2020-04-07 | 2020-04-03 | 47.850 | 501,000 | -500 | 0.27% | 23,972,850 |
| 2020-03-31 | 2020-03-27 | 45.200 | 501,500 | -1,000 | 0.27% | 22,667,800 |
| 2020-03-30 | 2020-03-26 | 46.000 | 502,500 | -5,500 | 0.28% | 23,115,000 |
| 2020-03-24 | 2020-03-20 | 42.950 | 508,000 | -1,500 | 0.28% | 21,818,600 |
| 2020-03-23 | 2020-03-19 | 41.500 | 509,500 | -7,000 | 0.28% | 21,144,250 |
| 2020-03-20 | 2020-03-18 | 41.400 | 516,500 | -7,500 | 0.28% | 21,383,100 |
| 2020-03-19 | 2020-03-17 | 41.900 | 524,000 | -2,000 | 0.29% | 21,955,600 |
| 2020-03-17 | 2020-03-13 | 44.000 | 526,000 | +10,500 | 0.29% | 23,144,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 515,500 | -19,000 | 0.28% | 20,955,075 |
| 2020-03-13 | 2020-03-11 | 42.600 | 534,500 | +7,500 | 0.29% | 22,769,700 |
| 2020-03-12 | 2020-03-10 | 43.800 | 527,000 | -2,000 | 0.29% | 23,082,600 |
| 2020-03-11 | 2020-03-09 | 44.400 | 529,000 | +10,000 | 0.29% | 23,487,600 |
| 2020-03-10 | 2020-03-06 | 47.200 | 519,000 | +500 | 0.28% | 24,496,800 |
| 2020-03-09 | 2020-03-05 | 48.400 | 518,500 | +4,500 | 0.28% | 25,095,400 |
| 2020-03-05 | 2020-03-03 | 47.950 | 514,000 | +8,500 | 0.28% | 24,646,300 |
| 2020-03-04 | 2020-03-02 | 47.700 | 505,500 | +12,500 | 0.28% | 24,112,350 |
| 2020-03-03 | 2020-02-28 | 47.950 | 493,000 | -86,000 | 0.27% | 23,639,350 |
| 2020-03-02 | 2020-02-27 | 49.550 | 579,000 | -73,500 | 0.32% | 28,689,450 |
| 2020-02-26 | 2020-02-24 | 47.250 | 652,500 | -3,000 | 0.36% | 30,830,625 |
| 2020-02-25 | 2020-02-21 | 44.800 | 655,500 | -4,000 | 0.36% | 29,366,400 |
| 2020-02-24 | 2020-02-20 | 46.600 | 659,500 | -9,000 | 0.36% | 30,732,700 |
| 2020-02-21 | 2020-02-19 | 46.300 | 668,500 | +4,500 | 0.37% | 30,951,550 |
| 2020-02-20 | 2020-02-18 | 44.600 | 664,000 | +5,500 | 0.36% | 29,614,400 |
| 2020-02-19 | 2020-02-17 | 43.800 | 658,500 | +500 | 0.36% | 28,842,300 |
| 2020-02-18 | 2020-02-14 | 43.100 | 658,000 | +1,000 | 0.36% | 28,359,800 |
| 2020-02-17 | 2020-02-13 | 43.500 | 657,000 | +500 | 0.36% | 28,579,500 |
| 2020-02-13 | 2020-02-11 | 44.750 | 656,500 | -1,000 | 0.36% | 29,378,375 |
| 2020-02-11 | 2020-02-07 | 47.100 | 657,500 | -19,000 | 0.36% | 30,968,250 |
| 2020-02-10 | 2020-02-06 | 45.300 | 676,500 | +6,000 | 0.37% | 30,645,450 |
| 2020-02-06 | 2020-02-04 | 43.000 | 670,500 | +1,500 | 0.37% | 28,831,500 |
| 2020-02-03 | 2020-01-30 | 40.050 | 669,000 | -5,000 | 0.37% | 26,793,450 |
| 2020-01-31 | 2020-01-29 | 42.100 | 674,000 | +1,000 | 0.37% | 28,375,400 |
| 2020-01-30 | 2020-01-24 | 43.200 | 673,000 | -4,000 | 0.37% | 29,073,600 |
| 2020-01-23 | 2020-01-21 | 44.500 | 677,000 | -3,000 | 0.37% | 30,126,500 |
| 2020-01-22 | 2020-01-20 | 45.400 | 680,000 | +2,000 | 0.37% | 30,872,000 |
| 2020-01-21 | 2020-01-17 | 44.500 | 678,000 | +2,000 | 0.37% | 30,171,000 |
| 2020-01-20 | 2020-01-16 | 43.000 | 676,000 | -2,000 | 0.37% | 29,068,000 |
| 2020-01-17 | 2020-01-15 | 43.100 | 678,000 | -17,500 | 0.37% | 29,221,800 |
| 2020-01-16 | 2020-01-14 | 43.100 | 695,500 | +83,500 | 0.38% | 29,976,050 |
| 2020-01-15 | 2020-01-13 | 42.500 | 612,000 | +26,500 | 0.33% | 26,010,000 |
| 2020-01-14 | 2020-01-10 | 38.250 | 585,500 | -54,500 | 0.32% | 22,395,375 |
| 2020-01-13 | 2020-01-09 | 38.800 | 640,000 | -39,500 | 0.35% | 24,832,000 |
| 2020-01-10 | 2020-01-08 | 38.000 | 679,500 | -2,500 | 0.37% | 25,821,000 |
| 2020-01-09 | 2020-01-07 | 37.550 | 682,000 | -4,000 | 0.37% | 25,609,100 |
| 2020-01-08 | 2020-01-06 | 37.400 | 686,000 | +500 | 0.38% | 25,656,400 |
| 2020-01-07 | 2020-01-03 | 37.050 | 685,500 | +2,500 | 0.38% | 25,397,775 |
| 2020-01-06 | 2020-01-02 | 37.800 | 683,000 | -3,000 | 0.37% | 25,817,400 |
| 2020-01-03 | 2019-12-31 | 37.500 | 686,000 | -39,500 | 0.38% | 25,725,000 |
| 2020-01-02 | 2019-12-27 | 39.250 | 725,500 | -3,000 | 0.40% | 28,475,875 |
| 2019-12-30 | 2019-12-24 | 39.450 | 728,500 | +5,500 | 0.40% | 28,739,325 |
| 2019-12-27 | 2019-12-20 | 39.850 | 723,000 | -1,000 | 0.40% | 28,811,550 |
| 2019-12-23 | 2019-12-19 | 39.700 | 724,000 | -21,500 | 0.42% | 28,742,800 |
| 2019-12-20 | 2019-12-18 | 39.500 | 745,500 | +3,500 | 0.44% | 29,447,250 |
| 2019-12-19 | 2019-12-17 | 40.300 | 742,000 | +7,500 | 0.43% | 29,902,600 |
| 2019-12-18 | 2019-12-16 | 41.100 | 734,500 | +2,500 | 0.43% | 30,187,950 |
| 2019-12-17 | 2019-12-13 | 40.350 | 732,000 | -26,000 | 0.43% | 29,536,200 |
| 2019-12-16 | 2019-12-12 | 41.500 | 758,000 | -13,500 | 0.44% | 31,457,000 |
| 2019-12-13 | 2019-12-11 | 41.700 | 771,500 | +23,000 | 0.45% | 32,171,550 |
| 2019-12-12 | 2019-12-10 | 43.050 | 748,500 | 0.44% | 32,222,925 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy