History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 7,991,000 | +0 | 1.81% | 25,011,830 |
| 2025-10-13 | 2025-10-09 | 3.220 | 7,991,000 | +0 | 1.81% | 25,731,020 |
| 2025-10-10 | 2025-10-08 | 3.370 | 7,991,000 | +63,000 | 1.81% | 26,929,670 |
| 2025-10-09 | 2025-10-06 | 3.360 | 7,928,000 | +20,000 | 1.80% | 26,638,080 |
| 2025-10-08 | 2025-10-03 | 3.430 | 7,908,000 | +20,000 | 1.79% | 27,124,440 |
| 2025-10-06 | 2025-10-02 | 3.400 | 7,888,000 | -18,500 | 1.79% | 26,819,200 |
| 2025-10-03 | 2025-09-30 | 3.330 | 7,906,500 | +12,000 | 1.79% | 26,328,645 |
| 2025-10-02 | 2025-09-29 | 3.300 | 7,894,500 | +10,500 | 1.79% | 26,051,850 |
| 2025-09-30 | 2025-09-26 | 3.210 | 7,884,000 | -8,000 | 1.79% | 25,307,640 |
| 2025-09-29 | 2025-09-25 | 3.350 | 7,892,000 | -35,000 | 1.79% | 26,438,200 |
| 2025-09-26 | 2025-09-24 | 3.410 | 7,927,000 | -273,500 | 1.80% | 27,031,070 |
| 2025-09-25 | 2025-09-23 | 3.520 | 8,200,500 | +26,000 | 1.86% | 28,865,760 |
| 2025-09-24 | 2025-09-22 | 3.620 | 8,174,500 | -3,000 | 1.85% | 29,591,690 |
| 2025-09-23 | 2025-09-19 | 3.620 | 8,177,500 | +11,000 | 1.85% | 29,602,550 |
| 2025-09-22 | 2025-09-18 | 3.670 | 8,166,500 | -49,000 | 1.85% | 29,971,055 |
| 2025-09-19 | 2025-09-17 | 3.720 | 8,215,500 | +93,000 | 1.86% | 30,561,660 |
| 2025-09-18 | 2025-09-16 | 3.790 | 8,122,500 | +36,000 | 1.84% | 30,784,275 |
| 2025-09-17 | 2025-09-15 | 3.850 | 8,086,500 | -61,500 | 1.83% | 31,133,025 |
| 2025-09-16 | 2025-09-12 | 3.840 | 8,148,000 | +80,000 | 1.85% | 31,288,320 |
| 2025-09-15 | 2025-09-11 | 3.940 | 8,068,000 | +69,000 | 1.83% | 31,787,920 |
| 2025-09-12 | 2025-09-10 | 3.880 | 7,999,000 | -24,000 | 1.81% | 31,036,120 |
| 2025-09-11 | 2025-09-09 | 3.970 | 8,023,000 | +152,500 | 1.82% | 31,851,310 |
| 2025-09-10 | 2025-09-08 | 4.100 | 7,870,500 | +140,500 | 1.78% | 32,269,050 |
| 2025-09-09 | 2025-09-05 | 4.220 | 7,730,000 | +89,000 | 1.75% | 32,620,600 |
| 2025-09-08 | 2025-09-04 | 3.990 | 7,641,000 | +47,500 | 1.73% | 30,487,590 |
| 2025-09-05 | 2025-09-03 | 4.350 | 7,593,500 | +103,500 | 1.72% | 33,031,725 |
| 2025-09-04 | 2025-09-02 | 4.100 | 7,490,000 | -54,500 | 1.70% | 30,709,000 |
| 2025-09-03 | 2025-09-01 | 4.080 | 7,544,500 | +10,500 | 1.71% | 30,781,560 |
| 2025-09-02 | 2025-08-29 | 3.700 | 7,534,000 | +106,000 | 1.71% | 27,875,800 |
| 2025-09-01 | 2025-08-28 | 3.880 | 7,428,000 | -63,000 | 1.68% | 28,820,640 |
| 2025-08-29 | 2025-08-27 | 3.930 | 7,491,000 | +51,000 | 1.70% | 29,439,630 |
| 2025-08-28 | 2025-08-26 | 4.260 | 7,440,000 | +23,500 | 1.69% | 31,694,400 |
| 2025-08-27 | 2025-08-25 | 4.370 | 7,416,500 | +259,000 | 1.68% | 32,410,105 |
| 2025-08-26 | 2025-08-22 | 4.680 | 7,157,500 | -57,000 | 1.62% | 33,497,100 |
| 2025-08-25 | 2025-08-21 | 4.610 | 7,214,500 | +211,500 | 1.64% | 33,258,845 |
| 2025-08-22 | 2025-08-20 | 4.580 | 7,003,000 | +14,500 | 1.59% | 32,073,740 |
| 2025-08-21 | 2025-08-19 | 4.900 | 6,988,500 | +188,000 | 1.58% | 34,243,650 |
| 2025-08-20 | 2025-08-18 | 4.950 | 6,800,500 | +56,000 | 1.54% | 33,662,475 |
| 2025-08-19 | 2025-08-15 | 4.490 | 6,744,500 | +185,000 | 1.53% | 30,282,805 |
| 2025-08-18 | 2025-08-14 | 4.160 | 6,559,500 | +28,500 | 1.49% | 27,287,520 |
| 2025-08-15 | 2025-08-13 | 4.260 | 6,531,000 | -103,000 | 1.48% | 27,822,060 |
| 2025-08-14 | 2025-08-12 | 4.390 | 6,634,000 | +36,000 | 1.50% | 29,123,260 |
| 2025-08-13 | 2025-08-11 | 4.430 | 6,598,000 | -599,000 | 1.50% | 29,229,140 |
| 2025-08-12 | 2025-08-08 | 3.970 | 7,197,000 | -36,000 | 1.63% | 28,572,090 |
| 2025-08-11 | 2025-08-07 | 3.720 | 7,233,000 | -57,500 | 1.64% | 26,906,760 |
| 2025-08-08 | 2025-08-06 | 4.050 | 7,290,500 | +28,000 | 1.65% | 29,526,525 |
| 2025-08-07 | 2025-08-05 | 4.120 | 7,262,500 | +586,500 | 1.65% | 29,921,500 |
| 2025-08-06 | 2025-08-04 | 3.720 | 6,676,000 | -120,000 | 1.51% | 24,834,720 |
| 2025-08-05 | 2025-08-01 | 3.430 | 6,796,000 | +139,500 | 1.54% | 23,310,280 |
| 2025-08-04 | 2025-07-31 | 3.410 | 6,656,500 | +5,500 | 1.51% | 22,698,665 |
| 2025-08-01 | 2025-07-30 | 3.540 | 6,651,000 | -299,500 | 1.51% | 23,544,540 |
| 2025-07-31 | 2025-07-29 | 2.990 | 6,950,500 | +100,500 | 1.58% | 20,781,995 |
| 2025-07-30 | 2025-07-28 | 2.770 | 6,850,000 | -19,500 | 1.55% | 18,974,500 |
| 2025-07-29 | 2025-07-25 | 2.820 | 6,869,500 | -18,000 | 1.56% | 19,371,990 |
| 2025-07-28 | 2025-07-24 | 2.880 | 6,887,500 | -91,000 | 1.56% | 19,836,000 |
| 2025-07-25 | 2025-07-23 | 2.700 | 6,978,500 | -1,500 | 1.58% | 18,841,950 |
| 2025-07-24 | 2025-07-22 | 2.600 | 6,980,000 | -15,500 | 1.58% | 18,148,000 |
| 2025-07-23 | 2025-07-21 | 2.630 | 6,995,500 | -87,000 | 1.59% | 18,398,165 |
| 2025-07-22 | 2025-07-18 | 2.660 | 7,082,500 | -114,000 | 1.61% | 18,839,450 |
| 2025-07-21 | 2025-07-17 | 2.670 | 7,196,500 | -253,500 | 1.63% | 19,214,655 |
| 2025-07-18 | 2025-07-16 | 2.500 | 7,450,000 | -41,000 | 1.69% | 18,625,000 |
| 2025-07-17 | 2025-07-15 | 2.470 | 7,491,000 | +78,000 | 1.70% | 18,502,770 |
| 2025-07-16 | 2025-07-14 | 2.470 | 7,413,000 | -45,000 | 1.68% | 18,310,110 |
| 2025-07-15 | 2025-07-11 | 2.440 | 7,458,000 | +51,500 | 1.69% | 18,197,520 |
| 2025-07-14 | 2025-07-10 | 2.410 | 7,406,500 | -92,500 | 1.68% | 17,849,665 |
| 2025-07-11 | 2025-07-09 | 2.480 | 7,499,000 | +329,500 | 1.70% | 18,597,520 |
| 2025-07-10 | 2025-07-08 | 2.570 | 7,169,500 | -10,000 | 1.63% | 18,425,615 |
| 2025-07-09 | 2025-07-07 | 2.550 | 7,179,500 | -31,000 | 1.63% | 18,307,725 |
| 2025-07-08 | 2025-07-04 | 2.670 | 7,210,500 | +12,500 | 1.63% | 19,252,035 |
| 2025-07-07 | 2025-07-03 | 2.570 | 7,198,000 | -31,500 | 1.63% | 18,498,860 |
| 2025-07-03 | 2025-06-30 | 2.580 | 7,229,500 | +145,500 | 1.64% | 18,652,110 |
| 2025-07-02 | 2025-06-27 | 2.620 | 7,084,000 | +97,500 | 1.61% | 18,560,080 |
| 2025-06-30 | 2025-06-26 | 2.780 | 6,986,500 | -143,000 | 1.58% | 19,422,470 |
| 2025-06-27 | 2025-06-25 | 2.620 | 7,129,500 | -37,500 | 1.62% | 18,679,290 |
| 2025-06-26 | 2025-06-24 | 2.610 | 7,167,000 | +136,000 | 1.63% | 18,705,870 |
| 2025-06-25 | 2025-06-23 | 2.520 | 7,031,000 | +14,000 | 1.59% | 17,718,120 |
| 2025-06-24 | 2025-06-20 | 2.570 | 7,017,000 | +169,500 | 1.59% | 18,033,690 |
| 2025-06-23 | 2025-06-19 | 2.550 | 6,847,500 | +18,500 | 1.55% | 17,461,125 |
| 2025-06-20 | 2025-06-18 | 2.770 | 6,829,000 | +42,500 | 1.55% | 18,916,330 |
| 2025-06-19 | 2025-06-17 | 2.800 | 6,786,500 | +104,500 | 1.54% | 19,002,200 |
| 2025-06-18 | 2025-06-16 | 2.980 | 6,682,000 | -204,500 | 1.52% | 19,912,360 |
| 2025-06-17 | 2025-06-13 | 2.710 | 6,886,500 | +225,000 | 1.56% | 18,662,415 |
| 2025-06-16 | 2025-06-12 | 2.910 | 6,661,500 | +483,000 | 1.51% | 19,384,965 |
| 2025-06-13 | 2025-06-11 | 2.780 | 6,178,500 | -133,500 | 1.40% | 17,176,230 |
| 2025-06-12 | 2025-06-10 | 2.720 | 6,312,000 | -192,000 | 1.43% | 17,168,640 |
| 2025-06-11 | 2025-06-09 | 2.430 | 6,504,000 | +45,500 | 1.47% | 15,804,720 |
| 2025-06-10 | 2025-06-06 | 2.300 | 6,458,500 | -81,000 | 1.46% | 14,854,550 |
| 2025-06-09 | 2025-06-05 | 2.380 | 6,539,500 | +8,000 | 1.48% | 15,564,010 |
| 2025-06-06 | 2025-06-04 | 2.450 | 6,531,500 | -22,500 | 1.48% | 16,002,175 |
| 2025-06-04 | 2025-06-02 | 2.460 | 6,554,000 | -10,000 | 1.49% | 16,122,840 |
| 2025-06-03 | 2025-05-30 | 2.490 | 6,564,000 | +20,000 | 1.49% | 16,344,360 |
| 2025-06-02 | 2025-05-29 | 2.550 | 6,544,000 | -20,000 | 1.48% | 16,687,200 |
| 2025-05-30 | 2025-05-28 | 2.500 | 6,564,000 | -14,000 | 1.49% | 16,410,000 |
| 2025-05-29 | 2025-05-27 | 2.470 | 6,578,000 | -86,000 | 1.49% | 16,247,660 |
| 2025-05-28 | 2025-05-26 | 2.500 | 6,664,000 | +56,500 | 1.51% | 16,660,000 |
| 2025-05-27 | 2025-05-23 | 2.590 | 6,607,500 | -91,000 | 1.50% | 17,113,425 |
| 2025-05-26 | 2025-05-22 | 2.580 | 6,698,500 | +31,000 | 1.52% | 17,282,130 |
| 2025-05-23 | 2025-05-21 | 2.610 | 6,667,500 | +130,500 | 1.51% | 17,402,175 |
| 2025-05-22 | 2025-05-20 | 2.600 | 6,537,000 | -198,000 | 1.48% | 16,996,200 |
| 2025-05-21 | 2025-05-19 | 2.420 | 6,735,000 | -10,000 | 1.53% | 16,298,700 |
| 2025-05-20 | 2025-05-16 | 2.400 | 6,745,000 | -65,500 | 1.53% | 16,188,000 |
| 2025-05-19 | 2025-05-15 | 2.480 | 6,810,500 | +20,000 | 1.54% | 16,890,040 |
| 2025-05-16 | 2025-05-14 | 2.520 | 6,790,500 | -100,500 | 1.54% | 17,112,060 |
| 2025-05-15 | 2025-05-13 | 2.530 | 6,891,000 | -277,000 | 1.56% | 17,434,230 |
| 2025-05-14 | 2025-05-12 | 2.420 | 7,168,000 | -12,500 | 1.63% | 17,346,560 |
| 2025-05-13 | 2025-05-09 | 2.390 | 7,180,500 | -17,500 | 1.63% | 17,161,395 |
| 2025-05-12 | 2025-05-08 | 2.490 | 7,198,000 | +52,000 | 1.63% | 17,923,020 |
| 2025-05-09 | 2025-05-07 | 2.460 | 7,146,000 | +32,500 | 1.62% | 17,579,160 |
| 2025-05-08 | 2025-05-06 | 2.650 | 7,113,500 | -20,500 | 1.61% | 18,850,775 |
| 2025-05-07 | 2025-05-02 | 2.590 | 7,134,000 | -20,000 | 1.62% | 18,477,060 |
| 2025-05-06 | 2025-04-30 | 2.550 | 7,154,000 | +19,000 | 1.62% | 18,242,700 |
| 2025-05-02 | 2025-04-29 | 2.570 | 7,135,000 | +102,500 | 1.62% | 18,336,950 |
| 2025-04-30 | 2025-04-28 | 2.640 | 7,032,500 | +32,000 | 1.59% | 18,565,800 |
| 2025-04-29 | 2025-04-25 | 2.920 | 7,000,500 | -28,000 | 1.59% | 20,441,460 |
| 2025-04-28 | 2025-04-24 | 2.540 | 7,028,500 | +21,000 | 1.59% | 17,852,390 |
| 2025-04-25 | 2025-04-23 | 2.500 | 7,007,500 | -268,500 | 1.59% | 17,518,750 |
| 2025-04-24 | 2025-04-22 | 2.340 | 7,276,000 | +107,000 | 1.65% | 17,025,840 |
| 2025-04-23 | 2025-04-17 | 2.270 | 7,169,000 | -10,000 | 1.63% | 16,273,630 |
| 2025-04-22 | 2025-04-16 | 2.290 | 7,179,000 | +54,500 | 1.63% | 16,439,910 |
| 2025-04-17 | 2025-04-15 | 2.360 | 7,124,500 | -277,500 | 1.62% | 16,813,820 |
| 2025-04-16 | 2025-04-14 | 2.470 | 7,402,000 | -259,000 | 1.68% | 18,282,940 |
| 2025-04-15 | 2025-04-11 | 2.330 | 7,661,000 | -466,000 | 1.74% | 17,850,130 |
| 2025-04-14 | 2025-04-10 | 2.260 | 8,127,000 | +167,000 | 1.84% | 18,367,020 |
| 2025-04-11 | 2025-04-09 | 2.050 | 7,960,000 | -93,500 | 1.80% | 16,318,000 |
| 2025-04-10 | 2025-04-08 | 1.940 | 8,053,500 | +214,000 | 1.83% | 15,623,790 |
| 2025-04-09 | 2025-04-07 | 1.810 | 7,839,500 | -13,000 | 1.78% | 14,189,495 |
| 2025-04-08 | 2025-04-03 | 2.240 | 7,852,500 | -150,000 | 1.78% | 17,589,600 |
| 2025-04-07 | 2025-04-02 | 2.410 | 8,002,500 | +46,000 | 1.81% | 19,286,025 |
| 2025-04-03 | 2025-04-01 | 2.280 | 7,956,500 | +281,500 | 1.80% | 18,140,820 |
| 2025-04-02 | 2025-03-31 | 2.210 | 7,675,000 | +42,500 | 1.74% | 16,961,750 |
| 2025-04-01 | 2025-03-28 | 2.570 | 7,632,500 | -179,000 | 1.73% | 19,615,525 |
| 2025-03-31 | 2025-03-27 | 2.750 | 7,811,500 | +121,000 | 1.77% | 21,481,625 |
| 2025-03-28 | 2025-03-26 | 2.590 | 7,690,500 | +36,500 | 1.74% | 19,918,395 |
| 2025-03-27 | 2025-03-25 | 2.530 | 7,654,000 | +334,500 | 1.74% | 19,364,620 |
| 2025-03-26 | 2025-03-24 | 2.570 | 7,319,500 | +153,500 | 1.66% | 18,811,115 |
| 2025-03-25 | 2025-03-21 | 2.750 | 7,166,000 | +1,335,500 | 1.62% | 19,706,500 |
| 2025-03-24 | 2025-03-20 | 3.320 | 5,830,500 | -606,000 | 1.32% | 19,357,260 |
| 2025-03-21 | 2025-03-19 | 2.240 | 6,436,500 | +368,500 | 1.46% | 14,417,760 |
| 2025-03-20 | 2025-03-18 | 1.830 | 6,068,000 | +445,500 | 1.38% | 11,104,440 |
| 2025-03-19 | 2025-03-17 | 1.710 | 5,622,500 | +380,000 | 1.27% | 9,614,475 |
| 2025-03-18 | 2025-03-14 | 1.770 | 5,242,500 | +437,500 | 1.19% | 9,279,225 |
| 2025-03-17 | 2025-03-13 | 1.920 | 4,805,000 | +1,728,500 | 1.09% | 9,225,600 |
| 2025-02-07 | 2025-02-05 | 5.620 | 3,076,500 | -3,500 | 0.70% | 17,289,930 |
| 2024-11-25 | 2024-11-21 | 5.620 | 3,080,000 | -600,000 | 0.70% | 17,309,600 |
| 2024-08-14 | 2024-08-12 | 5.620 | 3,680,000 | -2,000 | 0.83% | 20,681,600 |
| 2024-05-17 | 2024-05-14 | 5.620 | 3,682,000 | -1,000 | 0.83% | 20,692,840 |
| 2024-02-29 | 2024-02-27 | 5.620 | 3,683,000 | +1,000 | 0.84% | 20,698,460 |
| 2023-11-24 | 2023-11-22 | 5.620 | 3,682,000 | -42,500 | 0.83% | 20,692,840 |
| 2023-11-23 | 2023-11-21 | 5.660 | 3,724,500 | +16,000 | 0.84% | 21,080,670 |
| 2023-11-22 | 2023-11-20 | 5.170 | 3,708,500 | -6,000 | 0.84% | 19,172,945 |
| 2023-11-21 | 2023-11-17 | 5.230 | 3,714,500 | -72,000 | 0.84% | 19,426,835 |
| 2023-11-20 | 2023-11-16 | 5.100 | 3,786,500 | -8,000 | 0.86% | 19,311,150 |
| 2023-11-17 | 2023-11-15 | 5.430 | 3,794,500 | +17,500 | 0.86% | 20,604,135 |
| 2023-11-15 | 2023-11-13 | 5.150 | 3,777,000 | -16,500 | 0.86% | 19,451,550 |
| 2023-11-13 | 2023-11-09 | 5.270 | 3,793,500 | +1,359,000 | 0.86% | 19,991,745 |
| 2023-11-10 | 2023-11-08 | 5.150 | 2,434,500 | +7,000 | 0.55% | 12,537,675 |
| 2023-11-09 | 2023-11-07 | 5.060 | 2,427,500 | +6,500 | 0.55% | 12,283,150 |
| 2023-11-08 | 2023-11-06 | 4.950 | 2,421,000 | -2,000 | 0.55% | 11,983,950 |
| 2023-11-07 | 2023-11-03 | 4.630 | 2,423,000 | -40,000 | 0.55% | 11,218,490 |
| 2023-11-02 | 2023-10-31 | 4.430 | 2,463,000 | +4,000 | 0.56% | 10,911,090 |
| 2023-11-01 | 2023-10-30 | 4.520 | 2,459,000 | -7,500 | 0.56% | 11,114,680 |
| 2023-10-31 | 2023-10-27 | 4.180 | 2,466,500 | -22,000 | 0.56% | 10,309,970 |
| 2023-10-30 | 2023-10-26 | 3.850 | 2,488,500 | +3,500 | 0.56% | 9,580,725 |
| 2023-10-27 | 2023-10-25 | 4.020 | 2,485,000 | -10,000 | 0.56% | 9,989,700 |
| 2023-10-26 | 2023-10-24 | 4.130 | 2,495,000 | -4,000 | 0.57% | 10,304,350 |
| 2023-10-25 | 2023-10-20 | 4.100 | 2,499,000 | +10,000 | 0.57% | 10,245,900 |
| 2023-10-20 | 2023-10-18 | 4.260 | 2,489,000 | +6,000 | 0.56% | 10,603,140 |
| 2023-10-19 | 2023-10-17 | 4.460 | 2,483,000 | +20,000 | 0.56% | 11,074,180 |
| 2023-10-18 | 2023-10-16 | 4.440 | 2,463,000 | -10,000 | 0.56% | 10,935,720 |
| 2023-10-13 | 2023-10-11 | 4.670 | 2,473,000 | +18,000 | 0.56% | 11,548,910 |
| 2023-10-12 | 2023-10-10 | 4.530 | 2,455,000 | -4,000 | 0.56% | 11,121,150 |
| 2023-10-10 | 2023-10-06 | 4.190 | 2,459,000 | -2,000 | 0.56% | 10,303,210 |
| 2023-10-09 | 2023-10-05 | 4.040 | 2,461,000 | +12,000 | 0.56% | 9,942,440 |
| 2023-10-06 | 2023-10-04 | 4.010 | 2,449,000 | +16,000 | 0.56% | 9,820,490 |
| 2023-10-05 | 2023-10-03 | 4.180 | 2,433,000 | +109,000 | 0.55% | 10,169,940 |
| 2023-10-04 | 2023-09-29 | 4.650 | 2,324,000 | +28,000 | 0.53% | 10,806,600 |
| 2023-09-29 | 2023-09-27 | 4.870 | 2,296,000 | -10,500 | 0.52% | 11,181,520 |
| 2023-09-26 | 2023-09-22 | 4.880 | 2,306,500 | +10,000 | 0.52% | 11,255,720 |
| 2023-09-22 | 2023-09-20 | 4.910 | 2,296,500 | -20,000 | 0.52% | 11,275,815 |
| 2023-09-21 | 2023-09-19 | 5.130 | 2,316,500 | -5,500 | 0.53% | 11,883,645 |
| 2023-09-20 | 2023-09-18 | 5.130 | 2,322,000 | -10,000 | 0.53% | 11,911,860 |
| 2023-09-19 | 2023-09-15 | 4.970 | 2,332,000 | -10,000 | 0.53% | 11,590,040 |
| 2023-09-18 | 2023-09-14 | 4.880 | 2,342,000 | -160,000 | 0.53% | 11,428,960 |
| 2023-09-15 | 2023-09-13 | 4.910 | 2,502,000 | +4,000 | 0.57% | 12,284,820 |
| 2023-09-13 | 2023-09-11 | 5.020 | 2,498,000 | -7,000 | 0.57% | 12,539,960 |
| 2023-09-12 | 2023-09-07 | 4.820 | 2,505,000 | +14,000 | 0.57% | 12,074,100 |
| 2023-09-11 | 2023-09-06 | 4.640 | 2,491,000 | +160,000 | 0.56% | 11,558,240 |
| 2023-09-07 | 2023-09-05 | 4.610 | 2,331,000 | -43,500 | 0.53% | 10,745,910 |
| 2023-09-06 | 2023-09-04 | 5.010 | 2,374,500 | +133,500 | 0.54% | 11,896,245 |
| 2023-09-05 | 2023-08-31 | 5.590 | 2,241,000 | +11,000 | 0.51% | 12,527,190 |
| 2023-09-04 | 2023-08-30 | 5.720 | 2,230,000 | -141,000 | 0.51% | 12,755,600 |
| 2023-08-31 | 2023-08-29 | 5.880 | 2,371,000 | +2,000 | 0.54% | 13,941,480 |
| 2023-08-30 | 2023-08-28 | 5.630 | 2,369,000 | +149,000 | 0.54% | 13,337,470 |
| 2023-08-29 | 2023-08-25 | 5.650 | 2,220,000 | +12,000 | 0.50% | 12,543,000 |
| 2023-08-28 | 2023-08-24 | 5.620 | 2,208,000 | -21,000 | 0.50% | 12,408,960 |
| 2023-08-25 | 2023-08-23 | 5.500 | 2,229,000 | -10,000 | 0.51% | 12,259,500 |
| 2023-08-24 | 2023-08-22 | 5.630 | 2,239,000 | +20,000 | 0.51% | 12,605,570 |
| 2023-08-23 | 2023-08-21 | 5.480 | 2,219,000 | +10,000 | 0.50% | 12,160,120 |
| 2023-08-22 | 2023-08-18 | 5.660 | 2,209,000 | +2,000 | 0.50% | 12,502,940 |
| 2023-08-21 | 2023-08-17 | 5.550 | 2,207,000 | -13,000 | 0.50% | 12,248,850 |
| 2023-08-18 | 2023-08-16 | 5.640 | 2,220,000 | -30,000 | 0.50% | 12,520,800 |
| 2023-08-17 | 2023-08-15 | 5.700 | 2,250,000 | +50,000 | 0.51% | 12,825,000 |
| 2023-08-16 | 2023-08-14 | 5.840 | 2,200,000 | -500 | 0.50% | 12,848,000 |
| 2023-08-15 | 2023-08-11 | 5.930 | 2,200,500 | -135,000 | 0.50% | 13,048,965 |
| 2023-08-14 | 2023-08-10 | 6.120 | 2,335,500 | +110,000 | 0.53% | 14,293,260 |
| 2023-08-11 | 2023-08-09 | 6.260 | 2,225,500 | +50,500 | 0.50% | 13,931,630 |
| 2023-08-10 | 2023-08-08 | 6.110 | 2,175,000 | -100,000 | 0.49% | 13,289,250 |
| 2023-08-09 | 2023-08-07 | 6.220 | 2,275,000 | +130,500 | 0.52% | 14,150,500 |
| 2023-08-08 | 2023-08-04 | 6.400 | 2,144,500 | +28,500 | 0.49% | 13,724,800 |
| 2023-08-07 | 2023-08-03 | 6.660 | 2,116,000 | -52,000 | 0.48% | 14,092,560 |
| 2023-08-04 | 2023-08-02 | 6.750 | 2,168,000 | +32,000 | 0.49% | 14,634,000 |
| 2023-08-03 | 2023-08-01 | 7.190 | 2,136,000 | +36,000 | 0.48% | 15,357,840 |
| 2023-08-02 | 2023-07-31 | 7.250 | 2,100,000 | +13,000 | 0.48% | 15,225,000 |
| 2023-08-01 | 2023-07-28 | 7.510 | 2,087,000 | +1,000 | 0.47% | 15,673,370 |
| 2023-07-31 | 2023-07-27 | 7.160 | 2,086,000 | -117,000 | 0.47% | 14,935,760 |
| 2023-07-28 | 2023-07-26 | 6.910 | 2,203,000 | +26,000 | 0.50% | 15,222,730 |
| 2023-07-27 | 2023-07-25 | 6.770 | 2,177,000 | -22,000 | 0.49% | 14,738,290 |
| 2023-07-26 | 2023-07-24 | 6.680 | 2,199,000 | +20,000 | 0.50% | 14,689,320 |
| 2023-07-25 | 2023-07-21 | 6.660 | 2,179,000 | +5,000 | 0.49% | 14,512,140 |
| 2023-07-24 | 2023-07-20 | 6.530 | 2,174,000 | +30,000 | 0.49% | 14,196,220 |
| 2023-07-21 | 2023-07-19 | 6.610 | 2,144,000 | +6,000 | 0.49% | 14,171,840 |
| 2023-07-20 | 2023-07-18 | 6.910 | 2,138,000 | +2,000 | 0.48% | 14,773,580 |
| 2023-07-19 | 2023-07-14 | 6.950 | 2,136,000 | +17,000 | 0.48% | 14,845,200 |
| 2023-07-18 | 2023-07-13 | 7.010 | 2,119,000 | +3,000 | 0.48% | 14,854,190 |
| 2023-07-13 | 2023-07-11 | 6.180 | 2,116,000 | -3,000 | 0.48% | 13,076,880 |
| 2023-07-12 | 2023-07-10 | 6.210 | 2,119,000 | +2,500 | 0.48% | 13,158,990 |
| 2023-07-11 | 2023-07-07 | 6.020 | 2,116,500 | -7,000 | 0.48% | 12,741,330 |
| 2023-07-07 | 2023-07-05 | 6.210 | 2,123,500 | +7,000 | 0.48% | 13,186,935 |
| 2023-07-06 | 2023-07-04 | 6.650 | 2,116,500 | -54,000 | 0.48% | 14,074,725 |
| 2023-07-05 | 2023-07-03 | 6.280 | 2,170,500 | +4,500 | 0.49% | 13,630,740 |
| 2023-07-04 | 2023-06-30 | 6.150 | 2,166,000 | +21,500 | 0.49% | 13,320,900 |
| 2023-06-30 | 2023-06-28 | 5.800 | 2,144,500 | -9,500 | 0.49% | 12,438,100 |
| 2023-06-28 | 2023-06-26 | 6.050 | 2,154,000 | -45,000 | 0.49% | 13,031,700 |
| 2023-06-27 | 2023-06-23 | 5.390 | 2,199,000 | +78,000 | 0.50% | 11,852,610 |
| 2023-06-26 | 2023-06-21 | 6.180 | 2,121,000 | +20,000 | 0.48% | 13,107,780 |
| 2023-06-23 | 2023-06-20 | 6.420 | 2,101,000 | +3,000 | 0.48% | 13,488,420 |
| 2023-06-21 | 2023-06-19 | 6.820 | 2,098,000 | +5,000 | 0.48% | 14,308,360 |
| 2023-06-20 | 2023-06-16 | 6.890 | 2,093,000 | +80,000 | 0.47% | 14,420,770 |
| 2023-06-19 | 2023-06-15 | 6.770 | 2,013,000 | +46,000 | 0.46% | 13,628,010 |
| 2023-06-16 | 2023-06-14 | 6.000 | 1,967,000 | +119,000 | 0.45% | 11,802,000 |
| 2023-06-15 | 2023-06-13 | 6.080 | 1,848,000 | +23,000 | 0.42% | 11,235,840 |
| 2023-06-14 | 2023-06-12 | 5.970 | 1,825,000 | +49,000 | 0.41% | 10,895,250 |
| 2023-06-13 | 2023-06-09 | 6.740 | 1,776,000 | +8,000 | 0.40% | 11,970,240 |
| 2023-06-12 | 2023-06-08 | 6.610 | 1,768,000 | +124,500 | 0.40% | 11,686,480 |
| 2023-06-08 | 2023-06-06 | 7.250 | 1,643,500 | +1,000 | 0.37% | 11,915,375 |
| 2023-06-07 | 2023-06-05 | 7.680 | 1,642,500 | -8,000 | 0.37% | 12,614,400 |
| 2023-06-06 | 2023-06-02 | 7.690 | 1,650,500 | -8,500 | 0.37% | 12,692,345 |
| 2023-06-05 | 2023-06-01 | 7.110 | 1,659,000 | +71,000 | 0.38% | 11,795,490 |
| 2023-05-31 | 2023-05-29 | 7.330 | 1,588,000 | +3,500 | 0.36% | 11,640,040 |
| 2023-05-30 | 2023-05-25 | 8.070 | 1,584,500 | +1,000 | 0.36% | 12,786,915 |
| 2023-05-29 | 2023-05-24 | 8.280 | 1,583,500 | +50,000 | 0.36% | 13,111,380 |
| 2023-05-25 | 2023-05-23 | 8.640 | 1,533,500 | +1,000 | 0.35% | 13,249,440 |
| 2023-05-24 | 2023-05-22 | 8.590 | 1,532,500 | -6,000 | 0.35% | 13,164,175 |
| 2023-05-23 | 2023-05-19 | 8.630 | 1,538,500 | -2,000 | 0.35% | 13,277,255 |
| 2023-05-22 | 2023-05-18 | 8.640 | 1,540,500 | -6,000 | 0.35% | 13,309,920 |
| 2023-05-16 | 2023-05-12 | 8.900 | 1,546,500 | -11,500 | 0.35% | 13,763,850 |
| 2023-05-12 | 2023-05-10 | 9.710 | 1,558,000 | +3,000 | 0.35% | 15,128,180 |
| 2023-05-11 | 2023-05-09 | 9.690 | 1,555,000 | -16,500 | 0.35% | 15,067,950 |
| 2023-05-04 | 2023-05-02 | 10.440 | 1,571,500 | -26,000 | 0.36% | 16,406,460 |
| 2023-05-03 | 2023-04-28 | 10.940 | 1,597,500 | -10,500 | 0.36% | 17,476,650 |
| 2023-04-28 | 2023-04-26 | 11.160 | 1,608,000 | +14,500 | 0.36% | 17,945,280 |
| 2023-04-26 | 2023-04-24 | 11.120 | 1,593,500 | -9,000 | 0.36% | 17,719,720 |
| 2023-04-25 | 2023-04-21 | 10.940 | 1,602,500 | +28,000 | 0.36% | 17,531,350 |
| 2023-04-24 | 2023-04-20 | 11.360 | 1,574,500 | +4,000 | 0.36% | 17,886,320 |
| 2023-04-21 | 2023-04-19 | 11.660 | 1,570,500 | +16,000 | 0.36% | 18,312,030 |
| 2023-04-19 | 2023-04-17 | 11.940 | 1,554,500 | -1,500 | 0.35% | 18,560,730 |
| 2023-04-18 | 2023-04-14 | 12.000 | 1,556,000 | -39,500 | 0.35% | 18,672,000 |
| 2023-04-17 | 2023-04-13 | 12.100 | 1,595,500 | +11,500 | 0.36% | 19,305,550 |
| 2023-04-14 | 2023-04-12 | 11.820 | 1,584,000 | +6,000 | 0.36% | 18,722,880 |
| 2023-04-13 | 2023-04-11 | 11.480 | 1,578,000 | +1,500 | 0.36% | 18,115,440 |
| 2023-04-12 | 2023-04-06 | 10.700 | 1,576,500 | +2,500 | 0.36% | 16,868,550 |
| 2023-04-11 | 2023-04-04 | 10.580 | 1,574,000 | +8,000 | 0.36% | 16,652,920 |
| 2023-04-04 | 2023-03-31 | 10.760 | 1,566,000 | -1,000 | 0.36% | 16,850,160 |
| 2023-04-03 | 2023-03-30 | 11.200 | 1,567,000 | +10,000 | 0.36% | 17,550,400 |
| 2023-03-30 | 2023-03-28 | 11.100 | 1,557,000 | -10,000 | 0.35% | 17,282,700 |
| 2023-03-28 | 2023-03-24 | 11.540 | 1,567,000 | +31,000 | 0.36% | 18,083,180 |
| 2023-03-27 | 2023-03-23 | 11.580 | 1,536,000 | +69,500 | 0.35% | 17,786,880 |
| 2023-03-24 | 2023-03-22 | 11.440 | 1,466,500 | +500 | 0.33% | 16,776,760 |
| 2023-03-23 | 2023-03-21 | 11.580 | 1,466,000 | +9,500 | 0.33% | 16,976,280 |
| 2023-03-20 | 2023-03-16 | 11.800 | 1,456,500 | +1,000 | 0.33% | 17,186,700 |
| 2023-03-16 | 2023-03-14 | 11.420 | 1,455,500 | +40,000 | 0.33% | 16,621,810 |
| 2023-03-15 | 2023-03-13 | 11.760 | 1,415,500 | -6,000 | 0.32% | 16,646,280 |
| 2023-03-14 | 2023-03-10 | 12.060 | 1,421,500 | -6,000 | 0.32% | 17,143,290 |
| 2023-03-10 | 2023-03-08 | 12.520 | 1,427,500 | +7,000 | 0.32% | 17,872,300 |
| 2023-03-08 | 2023-03-06 | 13.620 | 1,420,500 | +8,000 | 0.32% | 19,347,210 |
| 2023-03-07 | 2023-03-03 | 13.940 | 1,412,500 | -11,000 | 0.32% | 19,690,250 |
| 2023-03-06 | 2023-03-02 | 14.280 | 1,423,500 | -1,000 | 0.32% | 20,327,580 |
| 2023-03-03 | 2023-03-01 | 14.360 | 1,424,500 | +10,000 | 0.32% | 20,455,820 |
| 2023-03-02 | 2023-02-28 | 13.640 | 1,414,500 | +10,000 | 0.32% | 19,293,780 |
| 2023-03-01 | 2023-02-27 | 13.000 | 1,404,500 | -3,500 | 0.32% | 18,258,500 |
| 2023-02-27 | 2023-02-23 | 13.480 | 1,408,000 | -2,500 | 0.32% | 18,979,840 |
| 2023-02-24 | 2023-02-22 | 13.640 | 1,410,500 | -26,000 | 0.32% | 19,239,220 |
| 2023-02-23 | 2023-02-21 | 13.860 | 1,436,500 | -1,500 | 0.33% | 19,909,890 |
| 2023-02-22 | 2023-02-20 | 14.640 | 1,438,000 | -2,500 | 0.33% | 21,052,320 |
| 2023-02-21 | 2023-02-17 | 14.800 | 1,440,500 | -14,000 | 0.33% | 21,319,400 |
| 2023-02-20 | 2023-02-16 | 14.500 | 1,454,500 | +20,000 | 0.33% | 21,090,250 |
| 2023-02-17 | 2023-02-15 | 14.620 | 1,434,500 | +5,000 | 0.33% | 20,972,390 |
| 2023-02-16 | 2023-02-14 | 15.220 | 1,429,500 | -2,000 | 0.32% | 21,756,990 |
| 2023-02-15 | 2023-02-13 | 14.960 | 1,431,500 | +1,500 | 0.32% | 21,415,240 |
| 2023-02-14 | 2023-02-10 | 14.680 | 1,430,000 | +19,000 | 0.32% | 20,992,400 |
| 2023-02-13 | 2023-02-09 | 15.320 | 1,411,000 | +3,000 | 0.32% | 21,616,520 |
| 2023-02-10 | 2023-02-08 | 15.100 | 1,408,000 | -15,000 | 0.32% | 21,260,800 |
| 2023-02-09 | 2023-02-07 | 15.360 | 1,423,000 | +20,500 | 0.32% | 21,857,280 |
| 2023-02-08 | 2023-02-06 | 15.500 | 1,402,500 | -9,000 | 0.32% | 21,738,750 |
| 2023-02-07 | 2023-02-03 | 16.700 | 1,411,500 | +13,000 | 0.32% | 23,572,050 |
| 2023-02-06 | 2023-02-02 | 16.920 | 1,398,500 | -88,000 | 0.32% | 23,662,620 |
| 2023-02-03 | 2023-02-01 | 15.960 | 1,486,500 | +19,500 | 0.34% | 23,724,540 |
| 2023-02-02 | 2023-01-31 | 15.280 | 1,467,000 | -8,500 | 0.33% | 22,415,760 |
| 2023-02-01 | 2023-01-30 | 15.100 | 1,475,500 | +2,500 | 0.33% | 22,280,050 |
| 2023-01-31 | 2023-01-27 | 15.160 | 1,473,000 | +26,500 | 0.33% | 22,330,680 |
| 2023-01-30 | 2023-01-26 | 15.360 | 1,446,500 | +28,000 | 0.33% | 22,218,240 |
| 2023-01-27 | 2023-01-20 | 15.600 | 1,418,500 | +95,000 | 0.32% | 22,128,600 |
| 2023-01-26 | 2023-01-19 | 15.540 | 1,323,500 | +2,000 | 0.30% | 20,567,190 |
| 2023-01-20 | 2023-01-18 | 16.260 | 1,321,500 | +19,000 | 0.30% | 21,487,590 |
| 2023-01-19 | 2023-01-17 | 17.240 | 1,302,500 | -2,000 | 0.30% | 22,455,100 |
| 2023-01-18 | 2023-01-16 | 18.100 | 1,304,500 | +9,000 | 0.30% | 23,611,450 |
| 2023-01-17 | 2023-01-13 | 17.180 | 1,295,500 | +5,000 | 0.29% | 22,256,690 |
| 2023-01-16 | 2023-01-12 | 15.500 | 1,290,500 | +3,000 | 0.29% | 20,002,750 |
| 2023-01-13 | 2023-01-11 | 16.140 | 1,287,500 | -17,000 | 0.29% | 20,780,250 |
| 2023-01-11 | 2023-01-09 | 14.800 | 1,304,500 | +2,000 | 0.30% | 19,306,600 |
| 2023-01-09 | 2023-01-05 | 14.800 | 1,302,500 | +10,000 | 0.30% | 19,277,000 |
| 2023-01-06 | 2023-01-04 | 14.980 | 1,292,500 | -48,500 | 0.29% | 19,361,650 |
| 2023-01-05 | 2023-01-03 | 14.360 | 1,341,000 | +16,500 | 0.30% | 19,256,760 |
| 2023-01-04 | 2022-12-30 | 14.260 | 1,324,500 | +500 | 0.30% | 18,887,370 |
| 2023-01-03 | 2022-12-29 | 13.980 | 1,324,000 | +3,000 | 0.30% | 18,509,520 |
| 2022-12-30 | 2022-12-28 | 13.820 | 1,321,000 | +2,000 | 0.30% | 18,256,220 |
| 2022-12-28 | 2022-12-22 | 13.040 | 1,319,000 | +1,000 | 0.30% | 17,199,760 |
| 2022-12-23 | 2022-12-21 | 12.640 | 1,318,000 | -4,000 | 0.30% | 16,659,520 |
| 2022-12-22 | 2022-12-20 | 12.440 | 1,322,000 | +2,000 | 0.30% | 16,445,680 |
| 2022-12-21 | 2022-12-19 | 12.720 | 1,320,000 | +4,500 | 0.30% | 16,790,400 |
| 2022-12-20 | 2022-12-16 | 13.300 | 1,315,500 | +16,000 | 0.30% | 17,496,150 |
| 2022-12-19 | 2022-12-15 | 13.800 | 1,299,500 | +5,500 | 0.29% | 17,933,100 |
| 2022-12-16 | 2022-12-14 | 14.360 | 1,294,000 | -3,500 | 0.29% | 18,581,840 |
| 2022-12-15 | 2022-12-13 | 14.540 | 1,297,500 | +6,500 | 0.29% | 18,865,650 |
| 2022-12-14 | 2022-12-12 | 15.160 | 1,291,000 | -8,500 | 0.29% | 19,571,560 |
| 2022-12-13 | 2022-12-09 | 14.680 | 1,299,500 | -34,000 | 0.29% | 19,076,660 |
| 2022-12-09 | 2022-12-07 | 12.860 | 1,333,500 | +33,000 | 0.30% | 17,148,810 |
| 2022-12-08 | 2022-12-06 | 13.680 | 1,300,500 | -40,000 | 0.29% | 17,790,840 |
| 2022-12-07 | 2022-12-05 | 14.000 | 1,340,500 | +13,000 | 0.30% | 18,767,000 |
| 2022-12-06 | 2022-12-02 | 13.720 | 1,327,500 | +9,000 | 0.30% | 18,213,300 |
| 2022-12-05 | 2022-12-01 | 13.360 | 1,318,500 | -8,500 | 0.30% | 17,615,160 |
| 2022-12-02 | 2022-11-30 | 12.780 | 1,327,000 | -500 | 0.30% | 16,959,060 |
| 2022-12-01 | 2022-11-29 | 12.480 | 1,327,500 | -12,000 | 0.30% | 16,567,200 |
| 2022-11-29 | 2022-11-25 | 11.580 | 1,339,500 | +5,000 | 0.30% | 15,511,410 |
| 2022-11-28 | 2022-11-24 | 11.800 | 1,334,500 | -500 | 0.30% | 15,747,100 |
| 2022-11-25 | 2022-11-23 | 11.680 | 1,335,000 | +18,000 | 0.30% | 15,592,800 |
| 2022-11-24 | 2022-11-22 | 11.700 | 1,317,000 | +1,000 | 0.30% | 15,408,900 |
| 2022-11-23 | 2022-11-21 | 12.780 | 1,316,000 | -10,000 | 0.30% | 16,818,480 |
| 2022-11-22 | 2022-11-18 | 12.700 | 1,326,000 | -8,500 | 0.30% | 16,840,200 |
| 2022-11-21 | 2022-11-17 | 13.400 | 1,334,500 | +2,500 | 0.30% | 17,882,300 |
| 2022-11-18 | 2022-11-16 | 13.500 | 1,332,000 | -4,000 | 0.30% | 17,982,000 |
| 2022-11-17 | 2022-11-15 | 13.000 | 1,336,000 | +12,000 | 0.30% | 17,368,000 |
| 2022-11-16 | 2022-11-14 | 12.800 | 1,324,000 | +10,000 | 0.30% | 16,947,200 |
| 2022-11-15 | 2022-11-11 | 11.680 | 1,314,000 | -9,000 | 0.30% | 15,347,520 |
| 2022-11-14 | 2022-11-10 | 10.920 | 1,323,000 | -500 | 0.30% | 14,447,160 |
| 2022-11-09 | 2022-11-07 | 11.940 | 1,323,500 | +11,000 | 0.30% | 15,802,590 |
| 2022-11-08 | 2022-11-04 | 11.400 | 1,312,500 | +10,000 | 0.30% | 14,962,500 |
| 2022-11-07 | 2022-11-03 | 11.260 | 1,302,500 | -20,500 | 0.30% | 14,666,150 |
| 2022-11-03 | 2022-11-01 | 10.440 | 1,323,000 | +10,000 | 0.30% | 13,812,120 |
| 2022-11-02 | 2022-10-31 | 9.650 | 1,313,000 | +11,000 | 0.30% | 12,670,450 |
| 2022-11-01 | 2022-10-28 | 10.640 | 1,302,000 | -27,000 | 0.30% | 13,853,280 |
| 2022-10-31 | 2022-10-27 | 10.940 | 1,329,000 | -1,500 | 0.30% | 14,539,260 |
| 2022-10-27 | 2022-10-25 | 9.210 | 1,330,500 | -3,000 | 0.30% | 12,253,905 |
| 2022-10-25 | 2022-10-21 | 10.200 | 1,333,500 | +4,500 | 0.30% | 13,601,700 |
| 2022-10-24 | 2022-10-20 | 9.740 | 1,329,000 | -2,500 | 0.30% | 12,944,460 |
| 2022-10-21 | 2022-10-19 | 10.140 | 1,331,500 | -11,000 | 0.30% | 13,501,410 |
| 2022-10-20 | 2022-10-18 | 10.600 | 1,342,500 | -7,500 | 0.30% | 14,230,500 |
| 2022-10-19 | 2022-10-17 | 9.730 | 1,350,000 | +5,500 | 0.31% | 13,135,500 |
| 2022-10-17 | 2022-10-13 | 8.380 | 1,344,500 | +19,000 | 0.30% | 11,266,910 |
| 2022-10-14 | 2022-10-12 | 8.650 | 1,325,500 | -108,500 | 0.30% | 11,465,575 |
| 2022-10-13 | 2022-10-11 | 8.800 | 1,434,000 | -9,500 | 0.33% | 12,619,200 |
| 2022-10-12 | 2022-10-10 | 8.610 | 1,443,500 | +4,000 | 0.33% | 12,428,535 |
| 2022-10-11 | 2022-10-07 | 9.140 | 1,439,500 | +1,000 | 0.33% | 13,157,030 |
| 2022-10-06 | 2022-10-03 | 9.240 | 1,438,500 | -8,000 | 0.33% | 13,291,740 |
| 2022-10-05 | 2022-09-30 | 9.180 | 1,446,500 | -18,000 | 0.33% | 13,278,870 |
| 2022-10-03 | 2022-09-29 | 9.400 | 1,464,500 | +22,000 | 0.33% | 13,766,300 |
| 2022-09-30 | 2022-09-28 | 10.060 | 1,442,500 | +43,500 | 0.33% | 14,511,550 |
| 2022-09-29 | 2022-09-27 | 10.400 | 1,399,000 | -79,500 | 0.32% | 14,549,600 |
| 2022-09-27 | 2022-09-23 | 9.950 | 1,478,500 | +5,500 | 0.34% | 14,711,075 |
| 2022-09-26 | 2022-09-22 | 10.300 | 1,473,000 | +36,000 | 0.33% | 15,171,900 |
| 2022-09-23 | 2022-09-21 | 10.660 | 1,437,000 | +51,000 | 0.33% | 15,318,420 |
| 2022-09-22 | 2022-09-20 | 11.060 | 1,386,000 | +8,000 | 0.31% | 15,329,160 |
| 2022-09-21 | 2022-09-19 | 11.220 | 1,378,000 | +7,000 | 0.31% | 15,461,160 |
| 2022-09-20 | 2022-09-16 | 11.760 | 1,371,000 | +1,000 | 0.31% | 16,122,960 |
| 2022-09-19 | 2022-09-15 | 11.800 | 1,370,000 | -5,000 | 0.31% | 16,166,000 |
| 2022-09-16 | 2022-09-14 | 11.820 | 1,375,000 | -2,000 | 0.31% | 16,252,500 |
| 2022-09-15 | 2022-09-13 | 12.040 | 1,377,000 | -28,000 | 0.31% | 16,579,080 |
| 2022-09-14 | 2022-09-09 | 12.560 | 1,405,000 | -19,000 | 0.32% | 17,646,800 |
| 2022-09-13 | 2022-09-08 | 11.880 | 1,424,000 | -1,000 | 0.32% | 16,917,120 |
| 2022-09-09 | 2022-09-07 | 12.040 | 1,425,000 | -1,000 | 0.32% | 17,157,000 |
| 2022-09-08 | 2022-09-06 | 12.100 | 1,426,000 | -62,000 | 0.32% | 17,254,600 |
| 2022-09-07 | 2022-09-05 | 11.760 | 1,488,000 | +195,500 | 0.34% | 17,498,880 |
| 2022-09-06 | 2022-09-02 | 12.940 | 1,292,500 | +21,000 | 0.29% | 16,724,950 |
| 2022-09-05 | 2022-09-01 | 14.020 | 1,271,500 | +12,000 | 0.29% | 17,826,430 |
| 2022-09-02 | 2022-08-31 | 13.720 | 1,259,500 | +5,000 | 0.29% | 17,280,340 |
| 2022-09-01 | 2022-08-30 | 13.840 | 1,254,500 | +23,000 | 0.28% | 17,362,280 |
| 2022-08-31 | 2022-08-29 | 14.060 | 1,231,500 | +12,000 | 0.28% | 17,314,890 |
| 2022-08-30 | 2022-08-26 | 14.040 | 1,219,500 | -23,500 | 0.28% | 17,121,780 |
| 2022-08-26 | 2022-08-24 | 12.540 | 1,243,000 | -5,500 | 0.28% | 15,587,220 |
| 2022-08-25 | 2022-08-23 | 13.280 | 1,248,500 | +20,000 | 0.28% | 16,580,080 |
| 2022-08-24 | 2022-08-22 | 13.480 | 1,228,500 | +20,000 | 0.28% | 16,560,180 |
| 2022-08-23 | 2022-08-19 | 13.460 | 1,208,500 | +10,000 | 0.27% | 16,266,410 |
| 2022-08-19 | 2022-08-17 | 13.780 | 1,198,500 | +10,500 | 0.27% | 16,515,330 |
| 2022-08-17 | 2022-08-15 | 14.980 | 1,188,000 | +10,000 | 0.27% | 17,796,240 |
| 2022-08-16 | 2022-08-12 | 15.040 | 1,178,000 | +3,000 | 0.27% | 17,717,120 |
| 2022-08-12 | 2022-08-10 | 14.460 | 1,175,000 | +9,000 | 0.27% | 16,990,500 |
| 2022-08-11 | 2022-08-09 | 14.780 | 1,166,000 | +500 | 0.26% | 17,233,480 |
| 2022-08-10 | 2022-08-08 | 14.480 | 1,165,500 | -13,000 | 0.26% | 16,876,440 |
| 2022-08-09 | 2022-08-05 | 15.060 | 1,178,500 | +9,000 | 0.27% | 17,748,210 |
| 2022-08-08 | 2022-08-04 | 14.460 | 1,169,500 | -13,000 | 0.27% | 16,910,970 |
| 2022-08-04 | 2022-08-02 | 13.720 | 1,182,500 | +12,000 | 0.27% | 16,223,900 |
| 2022-08-03 | 2022-08-01 | 13.620 | 1,170,500 | +11,000 | 0.27% | 15,942,210 |
| 2022-08-02 | 2022-07-29 | 14.100 | 1,159,500 | -1,500 | 0.26% | 16,348,950 |
| 2022-08-01 | 2022-07-28 | 14.780 | 1,161,000 | -1,000 | 0.26% | 17,159,580 |
| 2022-07-29 | 2022-07-27 | 14.860 | 1,162,000 | +2,000 | 0.26% | 17,267,320 |
| 2022-07-26 | 2022-07-22 | 15.800 | 1,160,000 | +2,500 | 0.26% | 18,328,000 |
| 2022-07-25 | 2022-07-21 | 16.020 | 1,157,500 | -2,500 | 0.26% | 18,543,150 |
| 2022-07-22 | 2022-07-20 | 15.480 | 1,160,000 | -2,000 | 0.26% | 17,956,800 |
| 2022-07-20 | 2022-07-18 | 15.700 | 1,162,000 | +2,500 | 0.26% | 18,243,400 |
| 2022-07-18 | 2022-07-14 | 15.780 | 1,159,500 | -14,500 | 0.26% | 18,296,910 |
| 2022-07-15 | 2022-07-13 | 14.840 | 1,174,000 | +11,000 | 0.27% | 17,422,160 |
| 2022-07-14 | 2022-07-12 | 15.020 | 1,163,000 | +8,000 | 0.26% | 17,468,260 |
| 2022-07-13 | 2022-07-11 | 15.720 | 1,155,000 | -3,500 | 0.26% | 18,156,600 |
| 2022-07-12 | 2022-07-08 | 16.280 | 1,158,500 | +17,500 | 0.26% | 18,860,380 |
| 2022-07-11 | 2022-07-07 | 16.600 | 1,141,000 | +11,000 | 0.26% | 18,940,600 |
| 2022-07-08 | 2022-07-06 | 17.460 | 1,130,000 | +12,000 | 0.26% | 19,729,800 |
| 2022-07-07 | 2022-07-05 | 17.720 | 1,118,000 | -20,500 | 0.25% | 19,810,960 |
| 2022-07-06 | 2022-07-04 | 17.440 | 1,138,500 | +22,000 | 0.26% | 19,855,440 |
| 2022-07-05 | 2022-06-30 | 17.500 | 1,116,500 | +11,500 | 0.25% | 19,538,750 |
| 2022-07-04 | 2022-06-29 | 16.400 | 1,105,000 | -415,500 | 0.25% | 18,122,000 |
| 2022-06-30 | 2022-06-28 | 17.520 | 1,520,500 | +1,500 | 0.34% | 26,639,160 |
| 2022-06-29 | 2022-06-27 | 18.200 | 1,519,000 | -14,000 | 0.34% | 27,645,800 |
| 2022-06-28 | 2022-06-24 | 17.380 | 1,533,000 | +335,000 | 0.35% | 26,643,540 |
| 2022-06-27 | 2022-06-23 | 15.500 | 1,198,000 | +2,500 | 0.27% | 18,569,000 |
| 2022-06-23 | 2022-06-21 | 15.320 | 1,195,500 | -29,000 | 0.27% | 18,315,060 |
| 2022-06-22 | 2022-06-20 | 14.360 | 1,224,500 | +8,500 | 0.28% | 17,583,820 |
| 2022-06-21 | 2022-06-17 | 13.980 | 1,216,000 | -10,500 | 0.28% | 16,999,680 |
| 2022-06-20 | 2022-06-16 | 13.160 | 1,226,500 | +15,000 | 0.28% | 16,140,740 |
| 2022-06-17 | 2022-06-15 | 13.600 | 1,211,500 | +2,000 | 0.27% | 16,476,400 |
| 2022-06-16 | 2022-06-14 | 13.160 | 1,209,500 | +500 | 0.27% | 15,917,020 |
| 2022-06-15 | 2022-06-13 | 13.420 | 1,209,000 | +10,000 | 0.27% | 16,224,780 |
| 2022-06-14 | 2022-06-10 | 14.500 | 1,199,000 | -11,500 | 0.27% | 17,385,500 |
| 2022-06-13 | 2022-06-09 | 14.500 | 1,210,500 | +12,000 | 0.27% | 17,552,250 |
| 2022-06-10 | 2022-06-08 | 14.760 | 1,198,500 | -3,000 | 0.27% | 17,689,860 |
| 2022-06-09 | 2022-06-07 | 14.000 | 1,201,500 | +42,500 | 0.27% | 16,821,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 1,159,000 | +12,500 | 0.26% | 15,971,020 |
| 2022-06-06 | 2022-06-01 | 13.540 | 1,146,500 | +7,500 | 0.26% | 15,523,610 |
| 2022-06-02 | 2022-05-31 | 13.540 | 1,139,000 | -13,000 | 0.26% | 15,422,060 |
| 2022-06-01 | 2022-05-30 | 12.920 | 1,152,000 | -13,000 | 0.26% | 14,883,840 |
| 2022-05-31 | 2022-05-27 | 12.400 | 1,165,000 | -59,000 | 0.26% | 14,446,000 |
| 2022-05-30 | 2022-05-26 | 11.280 | 1,224,000 | +41,500 | 0.28% | 13,806,720 |
| 2022-05-27 | 2022-05-25 | 11.600 | 1,182,500 | -20,000 | 0.27% | 13,717,000 |
| 2022-05-26 | 2022-05-24 | 11.420 | 1,202,500 | +59,500 | 0.27% | 13,732,550 |
| 2022-05-25 | 2022-05-23 | 12.780 | 1,143,000 | -19,000 | 0.26% | 14,607,540 |
| 2022-05-24 | 2022-05-20 | 12.360 | 1,162,000 | +5,000 | 0.26% | 14,362,320 |
| 2022-05-23 | 2022-05-19 | 11.920 | 1,157,000 | +1,000 | 0.26% | 13,791,440 |
| 2022-05-20 | 2022-05-18 | 12.340 | 1,156,000 | +1,500 | 0.26% | 14,265,040 |
| 2022-05-19 | 2022-05-17 | 12.220 | 1,154,500 | -15,500 | 0.26% | 14,107,990 |
| 2022-05-18 | 2022-05-16 | 11.880 | 1,170,000 | -17,000 | 0.27% | 13,899,600 |
| 2022-05-17 | 2022-05-13 | 11.560 | 1,187,000 | -12,500 | 0.27% | 13,721,720 |
| 2022-05-16 | 2022-05-12 | 11.200 | 1,199,500 | +5,000 | 0.27% | 13,434,400 |
| 2022-05-13 | 2022-05-11 | 11.460 | 1,194,500 | +9,000 | 0.27% | 13,688,970 |
| 2022-05-12 | 2022-05-10 | 11.160 | 1,185,500 | -8,500 | 0.27% | 13,230,180 |
| 2022-05-11 | 2022-05-06 | 11.120 | 1,194,000 | +5,500 | 0.27% | 13,277,280 |
| 2022-05-10 | 2022-05-05 | 11.860 | 1,188,500 | -17,000 | 0.27% | 14,095,610 |
| 2022-05-06 | 2022-05-04 | 11.800 | 1,205,500 | +65,500 | 0.27% | 14,224,900 |
| 2022-05-05 | 2022-05-03 | 13.560 | 1,140,000 | +8,000 | 0.26% | 15,458,400 |
| 2022-05-04 | 2022-04-29 | 14.620 | 1,132,000 | -4,500 | 0.26% | 16,549,840 |
| 2022-05-03 | 2022-04-28 | 13.420 | 1,136,500 | -23,000 | 0.26% | 15,251,830 |
| 2022-04-29 | 2022-04-27 | 12.380 | 1,159,500 | +10,000 | 0.26% | 14,354,610 |
| 2022-04-27 | 2022-04-25 | 12.240 | 1,149,500 | +2,500 | 0.26% | 14,069,880 |
| 2022-04-26 | 2022-04-22 | 12.940 | 1,147,000 | -1,000 | 0.26% | 14,842,180 |
| 2022-04-25 | 2022-04-21 | 12.960 | 1,148,000 | +8,000 | 0.26% | 14,878,080 |
| 2022-04-22 | 2022-04-20 | 13.160 | 1,140,000 | -22,000 | 0.26% | 15,002,400 |
| 2022-04-21 | 2022-04-19 | 13.260 | 1,162,000 | +2,000 | 0.26% | 15,408,120 |
| 2022-04-20 | 2022-04-14 | 13.960 | 1,160,000 | -4,500 | 0.26% | 16,193,600 |
| 2022-04-19 | 2022-04-13 | 13.360 | 1,164,500 | -17,000 | 0.26% | 15,557,720 |
| 2022-04-14 | 2022-04-12 | 13.560 | 1,181,500 | +56,500 | 0.27% | 16,021,140 |
| 2022-04-13 | 2022-04-11 | 13.420 | 1,125,000 | -1,000 | 0.26% | 15,097,500 |
| 2022-04-12 | 2022-04-08 | 13.820 | 1,126,000 | +5,000 | 0.26% | 15,561,320 |
| 2022-04-11 | 2022-04-07 | 14.380 | 1,121,000 | +23,500 | 0.25% | 16,119,980 |
| 2022-04-08 | 2022-04-06 | 15.420 | 1,097,500 | -5,500 | 0.25% | 16,923,450 |
| 2022-04-07 | 2022-04-04 | 15.120 | 1,103,000 | +8,500 | 0.25% | 16,677,360 |
| 2022-04-06 | 2022-04-01 | 14.940 | 1,094,500 | +115,500 | 0.25% | 16,351,830 |
| 2022-04-04 | 2022-03-31 | 16.200 | 979,000 | -7,000 | 0.22% | 15,859,800 |
| 2022-04-01 | 2022-03-30 | 16.480 | 986,000 | -39,500 | 0.22% | 16,249,280 |
| 2022-03-31 | 2022-03-29 | 14.520 | 1,025,500 | -6,000 | 0.23% | 14,890,260 |
| 2022-03-30 | 2022-03-28 | 14.200 | 1,031,500 | +12,500 | 0.23% | 14,647,300 |
| 2022-03-29 | 2022-03-25 | 15.260 | 1,019,000 | +31,000 | 0.23% | 15,549,940 |
| 2022-03-28 | 2022-03-24 | 17.080 | 988,000 | +20,000 | 0.22% | 16,875,040 |
| 2022-03-25 | 2022-03-23 | 16.140 | 968,000 | -14,500 | 0.22% | 15,623,520 |
| 2022-03-24 | 2022-03-22 | 15.800 | 982,500 | -1,500 | 0.22% | 15,523,500 |
| 2022-03-23 | 2022-03-21 | 16.160 | 984,000 | -48,500 | 0.22% | 15,901,440 |
| 2022-03-22 | 2022-03-18 | 16.280 | 1,032,500 | +32,500 | 0.23% | 16,809,100 |
| 2022-03-21 | 2022-03-17 | 17.180 | 1,000,000 | +34,000 | 0.23% | 17,180,000 |
| 2022-03-18 | 2022-03-16 | 14.080 | 966,000 | +24,000 | 0.22% | 13,601,280 |
| 2022-03-17 | 2022-03-15 | 12.940 | 942,000 | -8,000 | 0.21% | 12,189,480 |
| 2022-03-16 | 2022-03-14 | 14.200 | 950,000 | +32,000 | 0.22% | 13,490,000 |
| 2022-03-15 | 2022-03-11 | 16.800 | 918,000 | -26,000 | 0.21% | 15,422,400 |
| 2022-03-14 | 2022-03-10 | 16.980 | 944,000 | -343,000 | 0.21% | 16,029,120 |
| 2022-03-11 | 2022-03-09 | 17.800 | 1,287,000 | -1,500 | 0.29% | 22,908,600 |
| 2022-03-10 | 2022-03-08 | 17.780 | 1,288,500 | +14,000 | 0.29% | 22,909,530 |
| 2022-03-09 | 2022-03-07 | 19.340 | 1,274,500 | +2,000 | 0.29% | 24,648,830 |
| 2022-03-08 | 2022-03-04 | 20.550 | 1,272,500 | -6,000 | 0.29% | 26,149,875 |
| 2022-03-07 | 2022-03-03 | 20.850 | 1,278,500 | +17,000 | 0.29% | 26,656,725 |
| 2022-03-04 | 2022-03-02 | 21.200 | 1,261,500 | +34,500 | 0.29% | 26,743,800 |
| 2022-03-03 | 2022-03-01 | 23.000 | 1,227,000 | -2,500 | 0.28% | 28,221,000 |
| 2022-03-02 | 2022-02-28 | 21.650 | 1,229,500 | +13,500 | 0.28% | 26,618,675 |
| 2022-03-01 | 2022-02-25 | 21.150 | 1,216,000 | +7,000 | 0.28% | 25,718,400 |
| 2022-02-28 | 2022-02-24 | 21.250 | 1,209,000 | -27,000 | 0.27% | 25,691,250 |
| 2022-02-25 | 2022-02-23 | 21.650 | 1,236,000 | +22,500 | 0.28% | 26,759,400 |
| 2022-02-24 | 2022-02-22 | 20.450 | 1,213,500 | +9,500 | 0.28% | 24,816,075 |
| 2022-02-23 | 2022-02-21 | 23.100 | 1,204,000 | +17,500 | 0.27% | 27,812,400 |
| 2022-02-22 | 2022-02-18 | 23.950 | 1,186,500 | +21,500 | 0.27% | 28,416,675 |
| 2022-02-21 | 2022-02-17 | 25.050 | 1,165,000 | +22,500 | 0.26% | 29,183,250 |
| 2022-02-18 | 2022-02-16 | 25.100 | 1,142,500 | +1,000 | 0.26% | 28,676,750 |
| 2022-02-17 | 2022-02-15 | 25.450 | 1,141,500 | -11,000 | 0.26% | 29,051,175 |
| 2022-02-16 | 2022-02-14 | 24.500 | 1,152,500 | +3,000 | 0.26% | 28,236,250 |
| 2022-02-15 | 2022-02-11 | 25.250 | 1,149,500 | +68,000 | 0.26% | 29,024,875 |
| 2022-02-14 | 2022-02-10 | 26.650 | 1,081,500 | -35,000 | 0.25% | 28,821,975 |
| 2022-02-11 | 2022-02-09 | 25.550 | 1,116,500 | +73,000 | 0.25% | 28,526,575 |
| 2022-02-10 | 2022-02-08 | 27.250 | 1,043,500 | +2,500 | 0.24% | 28,435,375 |
| 2022-02-09 | 2022-02-07 | 27.500 | 1,041,000 | +6,000 | 0.24% | 28,627,500 |
| 2022-02-08 | 2022-02-04 | 29.500 | 1,035,000 | -2,000 | 0.23% | 30,532,500 |
| 2022-02-07 | 2022-01-31 | 30.050 | 1,037,000 | -15,500 | 0.24% | 31,161,850 |
| 2022-02-04 | 2022-01-27 | 26.650 | 1,052,500 | +4,000 | 0.24% | 28,049,125 |
| 2022-01-28 | 2022-01-26 | 27.750 | 1,048,500 | +87,500 | 0.24% | 29,095,875 |
| 2022-01-27 | 2022-01-25 | 28.450 | 961,000 | -2,000 | 0.22% | 27,340,450 |
| 2022-01-26 | 2022-01-24 | 30.400 | 963,000 | +107,000 | 0.22% | 29,275,200 |
| 2022-01-25 | 2022-01-21 | 29.750 | 856,000 | +76,000 | 0.19% | 25,466,000 |
| 2022-01-24 | 2022-01-20 | 27.850 | 780,000 | -136,500 | 0.18% | 21,723,000 |
| 2022-01-21 | 2022-01-19 | 27.450 | 916,500 | -103,500 | 0.21% | 25,157,925 |
| 2022-01-20 | 2022-01-18 | 27.950 | 1,020,000 | -136,500 | 0.23% | 28,509,000 |
| 2022-01-19 | 2022-01-17 | 28.300 | 1,156,500 | +56,000 | 0.26% | 32,728,950 |
| 2022-01-18 | 2022-01-14 | 29.000 | 1,100,500 | -1,000 | 0.25% | 31,914,500 |
| 2022-01-17 | 2022-01-13 | 28.350 | 1,101,500 | -11,500 | 0.25% | 31,227,525 |
| 2022-01-14 | 2022-01-12 | 29.500 | 1,113,000 | -13,500 | 0.25% | 32,833,500 |
| 2022-01-13 | 2022-01-11 | 28.500 | 1,126,500 | -13,500 | 0.26% | 32,105,250 |
| 2022-01-12 | 2022-01-10 | 28.650 | 1,140,000 | -8,000 | 0.26% | 32,661,000 |
| 2022-01-11 | 2022-01-07 | 25.800 | 1,148,000 | -5,000 | 0.26% | 29,618,400 |
| 2022-01-10 | 2022-01-06 | 24.600 | 1,153,000 | +66,500 | 0.26% | 28,363,800 |
| 2022-01-07 | 2022-01-05 | 25.500 | 1,086,500 | +12,500 | 0.25% | 27,705,750 |
| 2022-01-06 | 2022-01-04 | 27.500 | 1,074,000 | +4,000 | 0.24% | 29,535,000 |
| 2022-01-05 | 2022-01-03 | 29.200 | 1,070,000 | +1,000 | 0.24% | 31,244,000 |
| 2022-01-04 | 2021-12-31 | 29.600 | 1,069,000 | +77,000 | 0.24% | 31,642,400 |
| 2022-01-03 | 2021-12-29 | 25.800 | 992,000 | +8,500 | 0.22% | 25,593,600 |
| 2021-12-30 | 2021-12-28 | 27.100 | 983,500 | -500 | 0.22% | 26,652,850 |
| 2021-12-29 | 2021-12-24 | 27.350 | 984,000 | +11,000 | 0.22% | 26,912,400 |
| 2021-12-28 | 2021-12-22 | 25.900 | 973,000 | -2,500 | 0.22% | 25,200,700 |
| 2021-12-23 | 2021-12-21 | 25.750 | 975,500 | +12,000 | 0.22% | 25,119,125 |
| 2021-12-22 | 2021-12-20 | 25.750 | 963,500 | +23,000 | 0.22% | 24,810,125 |
| 2021-12-21 | 2021-12-17 | 28.950 | 940,500 | -157,000 | 0.21% | 27,227,475 |
| 2021-12-20 | 2021-12-16 | 29.350 | 1,097,500 | -2,000 | 0.25% | 32,211,625 |
| 2021-12-17 | 2021-12-15 | 28.800 | 1,099,500 | -13,000 | 0.25% | 31,665,600 |
| 2021-12-16 | 2021-12-14 | 30.000 | 1,112,500 | +4,000 | 0.25% | 33,375,000 |
| 2021-12-15 | 2021-12-13 | 31.150 | 1,108,500 | -9,000 | 0.25% | 34,529,775 |
| 2021-12-14 | 2021-12-10 | 32.000 | 1,117,500 | -14,000 | 0.25% | 35,760,000 |
| 2021-12-13 | 2021-12-09 | 31.750 | 1,131,500 | +5,000 | 0.26% | 35,925,125 |
| 2021-12-10 | 2021-12-08 | 28.450 | 1,126,500 | +500 | 0.26% | 32,048,925 |
| 2021-12-09 | 2021-12-07 | 26.350 | 1,126,000 | +44,500 | 0.26% | 29,670,100 |
| 2021-12-08 | 2021-12-06 | 25.500 | 1,081,500 | -143,000 | 0.25% | 27,578,250 |
| 2021-12-07 | 2021-12-03 | 31.850 | 1,224,500 | +21,500 | 0.28% | 39,000,325 |
| 2021-12-06 | 2021-12-02 | 31.950 | 1,203,000 | +2,500 | 0.27% | 38,435,850 |
| 2021-12-03 | 2021-12-01 | 33.600 | 1,200,500 | +28,500 | 0.27% | 40,336,800 |
| 2021-12-02 | 2021-11-30 | 38.700 | 1,172,000 | -34,500 | 0.27% | 45,356,400 |
| 2021-12-01 | 2021-11-29 | 37.800 | 1,206,500 | -5,000 | 0.27% | 45,605,700 |
| 2021-11-30 | 2021-11-26 | 38.800 | 1,211,500 | -2,000 | 0.27% | 47,006,200 |
| 2021-11-29 | 2021-11-25 | 39.950 | 1,213,500 | -8,500 | 0.28% | 48,479,325 |
| 2021-11-24 | 2021-11-22 | 38.000 | 1,222,000 | -100,000 | 0.28% | 46,436,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 1,322,000 | -12,000 | 0.30% | 53,871,500 |
| 2021-11-22 | 2021-11-18 | 39.450 | 1,334,000 | -5,000 | 0.30% | 52,626,300 |
| 2021-11-19 | 2021-11-17 | 39.850 | 1,339,000 | +124,000 | 0.30% | 53,359,150 |
| 2021-11-18 | 2021-11-16 | 39.200 | 1,215,000 | +109,000 | 0.28% | 47,628,000 |
| 2021-11-17 | 2021-11-15 | 38.200 | 1,106,000 | +31,500 | 0.25% | 42,249,200 |
| 2021-11-16 | 2021-11-12 | 38.200 | 1,074,500 | -13,500 | 0.24% | 41,045,900 |
| 2021-11-15 | 2021-11-11 | 37.200 | 1,088,000 | +65,000 | 0.25% | 40,473,600 |
| 2021-11-12 | 2021-11-10 | 36.550 | 1,023,000 | +10,500 | 0.23% | 37,390,650 |
| 2021-11-11 | 2021-11-09 | 35.350 | 1,012,500 | -1,500 | 0.23% | 35,791,875 |
| 2021-11-09 | 2021-11-05 | 35.600 | 1,014,000 | -12,500 | 0.23% | 36,098,400 |
| 2021-11-08 | 2021-11-04 | 33.150 | 1,026,500 | -260,000 | 0.23% | 34,028,475 |
| 2021-11-05 | 2021-11-03 | 33.500 | 1,286,500 | +96,500 | 0.29% | 43,097,750 |
| 2021-11-04 | 2021-11-02 | 32.550 | 1,190,000 | -59,000 | 0.27% | 38,734,500 |
| 2021-11-03 | 2021-11-01 | 33.200 | 1,249,000 | +8,000 | 0.28% | 41,466,800 |
| 2021-11-02 | 2021-10-29 | 36.050 | 1,241,000 | -441,500 | 0.28% | 44,738,050 |
| 2021-11-01 | 2021-10-28 | 34.300 | 1,682,500 | +9,000 | 0.38% | 57,709,750 |
| 2021-10-29 | 2021-10-27 | 34.700 | 1,673,500 | +12,500 | 0.38% | 58,070,450 |
| 2021-10-28 | 2021-10-26 | 35.750 | 1,661,000 | +451,500 | 0.38% | 59,380,750 |
| 2021-10-27 | 2021-10-25 | 37.800 | 1,209,500 | +11,000 | 0.27% | 45,719,100 |
| 2021-10-26 | 2021-10-22 | 39.650 | 1,198,500 | +15,000 | 0.27% | 47,520,525 |
| 2021-10-25 | 2021-10-21 | 40.650 | 1,183,500 | +3,000 | 0.27% | 48,109,275 |
| 2021-10-22 | 2021-10-20 | 41.350 | 1,180,500 | +22,000 | 0.27% | 48,813,675 |
| 2021-10-21 | 2021-10-19 | 41.100 | 1,158,500 | +1,000 | 0.26% | 47,614,350 |
| 2021-10-20 | 2021-10-18 | 40.500 | 1,157,500 | +3,500 | 0.26% | 46,878,750 |
| 2021-10-19 | 2021-10-15 | 41.700 | 1,154,000 | -134,000 | 0.26% | 48,121,800 |
| 2021-10-18 | 2021-10-12 | 41.600 | 1,288,000 | -9,000 | 0.29% | 53,580,800 |
| 2021-10-15 | 2021-10-11 | 42.800 | 1,297,000 | -1,500 | 0.29% | 55,511,600 |
| 2021-10-11 | 2021-10-07 | 42.000 | 1,298,500 | -9,000 | 0.29% | 54,537,000 |
| 2021-10-08 | 2021-10-06 | 40.150 | 1,307,500 | +9,000 | 0.30% | 52,496,125 |
| 2021-10-07 | 2021-10-05 | 43.300 | 1,298,500 | -9,500 | 0.29% | 56,225,050 |
| 2021-10-06 | 2021-10-04 | 41.850 | 1,308,000 | -2,500 | 0.30% | 54,739,800 |
| 2021-10-05 | 2021-09-30 | 40.200 | 1,310,500 | +1,500 | 0.30% | 52,682,100 |
| 2021-10-04 | 2021-09-29 | 39.800 | 1,309,000 | -500 | 0.30% | 52,098,200 |
| 2021-09-30 | 2021-09-28 | 40.200 | 1,309,500 | +5,500 | 0.30% | 52,641,900 |
| 2021-09-29 | 2021-09-27 | 40.150 | 1,304,000 | -7,500 | 0.30% | 52,355,600 |
| 2021-09-28 | 2021-09-24 | 40.800 | 1,311,500 | -29,000 | 0.30% | 53,509,200 |
| 2021-09-27 | 2021-09-23 | 38.700 | 1,340,500 | +11,000 | 0.30% | 51,877,350 |
| 2021-09-24 | 2021-09-21 | 39.500 | 1,329,500 | +9,500 | 0.30% | 52,515,250 |
| 2021-09-23 | 2021-09-20 | 39.800 | 1,320,000 | +14,500 | 0.30% | 52,536,000 |
| 2021-09-21 | 2021-09-17 | 42.150 | 1,305,500 | -32,000 | 0.30% | 55,026,825 |
| 2021-09-20 | 2021-09-16 | 39.800 | 1,337,500 | +10,500 | 0.30% | 53,232,500 |
| 2021-09-17 | 2021-09-15 | 42.350 | 1,327,000 | -598,500 | 0.30% | 56,198,450 |
| 2021-09-16 | 2021-09-14 | 44.600 | 1,925,500 | -51,000 | 0.44% | 85,877,300 |
| 2021-09-15 | 2021-09-13 | 40.900 | 1,976,500 | -12,500 | 0.45% | 80,838,850 |
| 2021-09-14 | 2021-09-10 | 40.250 | 1,989,000 | +21,000 | 0.45% | 80,057,250 |
| 2021-09-13 | 2021-09-09 | 37.350 | 1,968,000 | +36,000 | 0.45% | 73,504,800 |
| 2021-09-10 | 2021-09-08 | 38.950 | 1,932,000 | +137,500 | 0.44% | 75,251,400 |
| 2021-09-09 | 2021-09-07 | 38.400 | 1,794,500 | +24,000 | 0.41% | 68,908,800 |
| 2021-09-08 | 2021-09-06 | 41.200 | 1,770,500 | -112,000 | 0.40% | 72,944,600 |
| 2021-09-07 | 2021-09-03 | 37.000 | 1,882,500 | +3,500 | 0.43% | 69,652,500 |
| 2021-09-06 | 2021-09-02 | 36.950 | 1,879,000 | +4,500 | 0.43% | 69,429,050 |
| 2021-09-03 | 2021-09-01 | 38.550 | 1,874,500 | -14,500 | 0.43% | 72,261,975 |
| 2021-09-02 | 2021-08-31 | 36.850 | 1,889,000 | +30,500 | 0.43% | 69,609,650 |
| 2021-09-01 | 2021-08-30 | 38.450 | 1,858,500 | -2,000 | 0.42% | 71,459,325 |
| 2021-08-31 | 2021-08-27 | 37.500 | 1,860,500 | +2,500 | 0.42% | 69,768,750 |
| 2021-08-30 | 2021-08-26 | 38.150 | 1,858,000 | +4,500 | 0.42% | 70,882,700 |
| 2021-08-27 | 2021-08-25 | 40.350 | 1,853,500 | +1,000 | 0.42% | 74,788,725 |
| 2021-08-26 | 2021-08-24 | 40.700 | 1,852,500 | -1,500 | 0.42% | 75,396,750 |
| 2021-08-25 | 2021-08-23 | 38.800 | 1,854,000 | -14,500 | 0.42% | 71,935,200 |
| 2021-08-24 | 2021-08-20 | 39.100 | 1,868,500 | -134,000 | 0.42% | 73,058,350 |
| 2021-08-23 | 2021-08-19 | 40.850 | 2,002,500 | +60,500 | 0.45% | 81,802,125 |
| 2021-08-20 | 2021-08-18 | 41.700 | 1,942,000 | +281,500 | 0.44% | 80,981,400 |
| 2021-08-19 | 2021-08-17 | 41.600 | 1,660,500 | +62,500 | 0.38% | 69,076,800 |
| 2021-08-18 | 2021-08-16 | 40.350 | 1,598,000 | +7,000 | 0.36% | 64,479,300 |
| 2021-08-17 | 2021-08-13 | 40.850 | 1,591,000 | +1,500 | 0.36% | 64,992,350 |
| 2021-08-16 | 2021-08-12 | 41.500 | 1,589,500 | -96,000 | 0.36% | 65,964,250 |
| 2021-08-13 | 2021-08-11 | 43.000 | 1,685,500 | -83,500 | 0.38% | 72,476,500 |
| 2021-08-12 | 2021-08-10 | 45.150 | 1,769,000 | +1,500 | 0.40% | 79,870,350 |
| 2021-08-11 | 2021-08-09 | 45.100 | 1,767,500 | -8,000 | 0.40% | 79,714,250 |
| 2021-08-10 | 2021-08-06 | 42.400 | 1,775,500 | -89,500 | 0.40% | 75,281,200 |
| 2021-08-09 | 2021-08-05 | 44.100 | 1,865,000 | -83,500 | 0.42% | 82,246,500 |
| 2021-08-06 | 2021-08-04 | 47.300 | 1,948,500 | -1,000 | 0.44% | 92,164,050 |
| 2021-08-05 | 2021-08-03 | 48.300 | 1,949,500 | +36,500 | 0.44% | 94,160,850 |
| 2021-08-04 | 2021-08-02 | 47.750 | 1,913,000 | -148,000 | 0.43% | 91,345,750 |
| 2021-08-03 | 2021-07-30 | 49.050 | 2,061,000 | +173,000 | 0.47% | 101,092,050 |
| 2021-08-02 | 2021-07-29 | 49.500 | 1,888,000 | -53,000 | 0.43% | 93,456,000 |
| 2021-07-30 | 2021-07-28 | 46.950 | 1,941,000 | +1,500 | 0.44% | 91,129,950 |
| 2021-07-29 | 2021-07-27 | 45.100 | 1,939,500 | -196,500 | 0.44% | 87,471,450 |
| 2021-07-28 | 2021-07-26 | 49.250 | 2,136,000 | -101,500 | 0.48% | 105,198,000 |
| 2021-07-27 | 2021-07-23 | 57.750 | 2,237,500 | -94,500 | 0.51% | 129,215,625 |
| 2021-07-26 | 2021-07-22 | 59.100 | 2,332,000 | -230,500 | 0.53% | 137,821,200 |
| 2021-07-23 | 2021-07-21 | 60.150 | 2,562,500 | -155,500 | 0.58% | 154,134,375 |
| 2021-07-22 | 2021-07-20 | 59.650 | 2,718,000 | -98,000 | 0.62% | 162,128,700 |
| 2021-07-21 | 2021-07-19 | 59.600 | 2,816,000 | +6,000 | 0.64% | 167,833,600 |
| 2021-07-20 | 2021-07-16 | 60.550 | 2,810,000 | -105,000 | 0.65% | 170,145,500 |
| 2021-07-19 | 2021-07-15 | 62.300 | 2,915,000 | +1,500 | 0.68% | 181,604,500 |
| 2021-07-16 | 2021-07-14 | 62.100 | 2,913,500 | -6,500 | 0.67% | 180,928,350 |
| 2021-07-15 | 2021-07-13 | 60.200 | 2,920,000 | +20,500 | 0.68% | 175,784,000 |
| 2021-07-14 | 2021-07-12 | 63.050 | 2,899,500 | -5,500 | 0.67% | 182,813,475 |
| 2021-07-13 | 2021-07-09 | 61.100 | 2,905,000 | -2,500 | 0.67% | 177,495,500 |
| 2021-07-12 | 2021-07-08 | 59.950 | 2,907,500 | +213,500 | 0.67% | 174,304,625 |
| 2021-07-09 | 2021-07-07 | 63.950 | 2,694,000 | -3,000 | 0.62% | 172,281,300 |
| 2021-07-08 | 2021-07-06 | 63.500 | 2,697,000 | -1,000 | 0.62% | 171,259,500 |
| 2021-07-07 | 2021-07-05 | 63.650 | 2,698,000 | -3,000 | 0.62% | 171,727,700 |
| 2021-07-06 | 2021-07-02 | 65.450 | 2,701,000 | +7,500 | 0.63% | 176,780,450 |
| 2021-07-05 | 2021-06-30 | 64.750 | 2,693,500 | +202,500 | 0.62% | 174,404,125 |
| 2021-07-02 | 2021-06-29 | 66.250 | 2,491,000 | +229,000 | 0.58% | 165,028,750 |
| 2021-06-30 | 2021-06-28 | 68.850 | 2,262,000 | -1,500 | 0.52% | 155,738,700 |
| 2021-06-29 | 2021-06-25 | 67.550 | 2,263,500 | -300,500 | 0.52% | 152,899,425 |
| 2021-06-28 | 2021-06-24 | 67.200 | 2,564,000 | +208,500 | 0.59% | 172,300,800 |
| 2021-06-25 | 2021-06-23 | 68.200 | 2,355,500 | -331,800 | 0.55% | 160,645,100 |
| 2021-06-24 | 2021-06-22 | 67.000 | 2,687,300 | +1,500 | 0.62% | 180,049,100 |
| 2021-06-23 | 2021-06-21 | 67.250 | 2,685,800 | -500 | 0.62% | 180,620,050 |
| 2021-06-22 | 2021-06-18 | 68.500 | 2,686,300 | -5,000 | 0.62% | 184,011,550 |
| 2021-06-18 | 2021-06-16 | 66.200 | 2,691,300 | +208,000 | 0.62% | 178,164,060 |
| 2021-06-17 | 2021-06-15 | 70.050 | 2,483,300 | +262,500 | 0.58% | 173,955,165 |
| 2021-06-16 | 2021-06-11 | 72.100 | 2,220,800 | -1,500 | 0.51% | 160,119,680 |
| 2021-06-11 | 2021-06-09 | 73.250 | 2,222,300 | -166,000 | 0.51% | 162,783,475 |
| 2021-06-10 | 2021-06-08 | 70.800 | 2,388,300 | +5,000 | 0.55% | 169,091,640 |
| 2021-06-09 | 2021-06-07 | 70.900 | 2,383,300 | +1,500 | 0.55% | 168,975,970 |
| 2021-06-08 | 2021-06-04 | 71.950 | 2,381,800 | +428,000 | 0.55% | 171,370,510 |
| 2021-06-07 | 2021-06-03 | 73.050 | 1,953,800 | +500 | 0.45% | 142,725,090 |
| 2021-06-04 | 2021-06-02 | 73.550 | 1,953,300 | +85,000 | 0.45% | 143,665,215 |
| 2021-06-02 | 2021-05-31 | 71.550 | 1,868,300 | -36,500 | 0.43% | 133,676,865 |
| 2021-06-01 | 2021-05-28 | 69.250 | 1,904,800 | +14,000 | 0.44% | 131,907,400 |
| 2021-05-31 | 2021-05-27 | 71.800 | 1,890,800 | -101,500 | 0.44% | 135,759,440 |
| 2021-05-28 | 2021-05-26 | 71.400 | 1,992,300 | -147,500 | 0.46% | 142,250,220 |
| 2021-05-27 | 2021-05-25 | 69.950 | 2,139,800 | -20,000 | 0.50% | 149,679,010 |
| 2021-05-26 | 2021-05-24 | 70.000 | 2,159,800 | -171,500 | 0.50% | 151,186,000 |
| 2021-05-25 | 2021-05-21 | 69.900 | 2,331,300 | -8,500 | 0.54% | 162,957,870 |
| 2021-05-24 | 2021-05-20 | 68.800 | 2,339,800 | +5,000 | 0.54% | 160,978,240 |
| 2021-05-20 | 2021-05-17 | 68.400 | 2,334,800 | -103,000 | 0.54% | 159,700,320 |
| 2021-05-18 | 2021-05-14 | 66.850 | 2,437,800 | -5,000 | 0.56% | 162,966,930 |
| 2021-05-17 | 2021-05-13 | 65.900 | 2,442,800 | -5,000 | 0.57% | 160,980,520 |
| 2021-05-14 | 2021-05-12 | 66.400 | 2,447,800 | +6,500 | 0.57% | 162,533,920 |
| 2021-05-13 | 2021-05-11 | 66.400 | 2,441,300 | -8,000 | 0.57% | 162,102,320 |
| 2021-05-12 | 2021-05-10 | 68.300 | 2,449,300 | -6,000 | 0.57% | 167,287,190 |
| 2021-05-11 | 2021-05-07 | 69.050 | 2,455,300 | -30,000 | 0.57% | 169,538,465 |
| 2021-05-10 | 2021-05-06 | 68.850 | 2,485,300 | -216,000 | 0.58% | 171,112,905 |
| 2021-05-07 | 2021-05-05 | 68.050 | 2,701,300 | -1,500 | 0.63% | 183,823,465 |
| 2021-05-06 | 2021-05-04 | 68.300 | 2,702,800 | -4,000 | 0.63% | 184,601,240 |
| 2021-05-05 | 2021-05-03 | 69.700 | 2,706,800 | -77,500 | 0.63% | 188,663,960 |
| 2021-05-04 | 2021-04-30 | 68.950 | 2,784,300 | -73,000 | 0.64% | 191,977,485 |
| 2021-05-03 | 2021-04-29 | 68.950 | 2,857,300 | +500 | 0.66% | 197,010,835 |
| 2021-04-30 | 2021-04-28 | 68.950 | 2,856,800 | +15,500 | 0.66% | 196,976,360 |
| 2021-04-29 | 2021-04-27 | 69.850 | 2,841,300 | -500 | 0.66% | 198,464,805 |
| 2021-04-28 | 2021-04-26 | 70.000 | 2,841,800 | -3,000 | 0.66% | 198,926,000 |
| 2021-04-27 | 2021-04-23 | 71.500 | 2,844,800 | -10,500 | 0.66% | 203,403,200 |
| 2021-04-26 | 2021-04-22 | 69.350 | 2,855,300 | -500 | 0.66% | 198,015,055 |
| 2021-04-23 | 2021-04-21 | 65.850 | 2,855,800 | +3,000 | 0.66% | 188,054,430 |
| 2021-04-22 | 2021-04-20 | 65.350 | 2,852,800 | -3,500 | 0.66% | 186,430,480 |
| 2021-04-20 | 2021-04-16 | 63.450 | 2,856,300 | +500 | 0.66% | 181,232,235 |
| 2021-04-19 | 2021-04-15 | 63.200 | 2,855,800 | -198,500 | 0.66% | 180,486,560 |
| 2021-04-16 | 2021-04-14 | 63.000 | 3,054,300 | -4,000 | 0.71% | 192,420,900 |
| 2021-04-15 | 2021-04-13 | 61.000 | 3,058,300 | -19,500 | 0.71% | 186,556,300 |
| 2021-04-14 | 2021-04-12 | 60.400 | 3,077,800 | +24,000 | 0.71% | 185,899,120 |
| 2021-04-13 | 2021-04-09 | 64.700 | 3,053,800 | -2,500 | 0.71% | 197,580,860 |
| 2021-04-12 | 2021-04-08 | 66.300 | 3,056,300 | -20,000 | 0.71% | 202,632,690 |
| 2021-04-09 | 2021-04-07 | 64.200 | 3,076,300 | +1,500 | 0.71% | 197,498,460 |
| 2021-04-08 | 2021-04-01 | 65.050 | 3,074,800 | +32,000 | 0.71% | 200,015,740 |
| 2021-04-01 | 2021-03-30 | 63.800 | 3,042,800 | -91,500 | 0.70% | 194,130,640 |
| 2021-03-31 | 2021-03-29 | 60.750 | 3,134,300 | -3,500 | 0.73% | 190,408,725 |
| 2021-03-29 | 2021-03-25 | 60.650 | 3,137,800 | -105,500 | 0.73% | 190,307,570 |
| 2021-03-26 | 2021-03-24 | 61.100 | 3,243,300 | -150,500 | 0.75% | 198,165,630 |
| 2021-03-25 | 2021-03-23 | 61.700 | 3,393,800 | -155,000 | 0.79% | 209,397,460 |
| 2021-03-24 | 2021-03-22 | 63.000 | 3,548,800 | -49,500 | 0.82% | 223,574,400 |
| 2021-03-23 | 2021-03-19 | 62.100 | 3,598,300 | -104,000 | 0.83% | 223,454,430 |
| 2021-03-22 | 2021-03-18 | 64.300 | 3,702,300 | -149,500 | 0.86% | 238,057,890 |
| 2021-03-19 | 2021-03-17 | 64.750 | 3,851,800 | -1,500 | 0.89% | 249,404,050 |
| 2021-03-18 | 2021-03-16 | 61.800 | 3,853,300 | -2,000 | 0.89% | 238,133,940 |
| 2021-03-17 | 2021-03-15 | 59.450 | 3,855,300 | +3,500 | 0.89% | 229,197,585 |
| 2021-03-16 | 2021-03-12 | 61.850 | 3,851,800 | +5,500 | 0.89% | 238,233,830 |
| 2021-03-15 | 2021-03-11 | 62.400 | 3,846,300 | +36,000 | 0.89% | 240,009,120 |
| 2021-03-12 | 2021-03-10 | 60.750 | 3,810,300 | +500 | 0.88% | 231,475,725 |
| 2021-03-11 | 2021-03-09 | 58.900 | 3,809,800 | -8,500 | 0.88% | 224,397,220 |
| 2021-03-10 | 2021-03-08 | 59.500 | 3,818,300 | -149,500 | 0.88% | 227,188,850 |
| 2021-03-09 | 2021-03-05 | 65.550 | 3,967,800 | -223,500 | 0.92% | 260,089,290 |
| 2021-03-08 | 2021-03-04 | 69.150 | 4,191,300 | -2,500 | 0.97% | 289,828,395 |
| 2021-03-05 | 2021-03-03 | 71.000 | 4,193,800 | -5,500 | 0.97% | 297,759,800 |
| 2021-03-04 | 2021-03-02 | 68.900 | 4,199,300 | -49,000 | 0.97% | 289,331,770 |
| 2021-03-03 | 2021-03-01 | 69.750 | 4,248,300 | +2,000 | 0.98% | 296,318,925 |
| 2021-03-02 | 2021-02-26 | 68.700 | 4,246,300 | -86,500 | 0.98% | 291,720,810 |
| 2021-03-01 | 2021-02-25 | 72.250 | 4,332,800 | +24,000 | 1.00% | 313,044,800 |
| 2021-02-26 | 2021-02-24 | 72.000 | 4,308,800 | +42,600 | 1.00% | 310,233,600 |
| 2021-02-25 | 2021-02-23 | 77.550 | 4,266,200 | -156,500 | 0.99% | 330,843,810 |
| 2021-02-24 | 2021-02-22 | 76.600 | 4,422,700 | +72,500 | 1.02% | 338,778,820 |
| 2021-02-23 | 2021-02-19 | 80.000 | 4,350,200 | +177,500 | 1.01% | 348,016,000 |
| 2021-02-22 | 2021-02-18 | 80.000 | 4,172,700 | -54,500 | 0.97% | 333,816,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 4,227,200 | -1,500 | 0.98% | 352,759,840 |
| 2021-02-18 | 2021-02-16 | 80.900 | 4,228,700 | -114,000 | 0.98% | 342,101,830 |
| 2021-02-17 | 2021-02-11 | 83.300 | 4,342,700 | +115,000 | 1.01% | 361,746,910 |
| 2021-02-16 | 2021-02-09 | 84.400 | 4,227,700 | +118,000 | 0.98% | 356,817,880 |
| 2021-02-10 | 2021-02-08 | 82.700 | 4,109,700 | +1,000 | 0.95% | 339,872,190 |
| 2021-02-08 | 2021-02-04 | 84.150 | 4,108,700 | -9,000 | 0.95% | 345,747,105 |
| 2021-02-05 | 2021-02-03 | 89.450 | 4,117,700 | +21,000 | 0.95% | 368,328,265 |
| 2021-02-04 | 2021-02-02 | 83.200 | 4,096,700 | +11,500 | 0.95% | 340,845,440 |
| 2021-02-03 | 2021-02-01 | 79.300 | 4,085,200 | +397,000 | 0.95% | 323,956,360 |
| 2021-02-02 | 2021-01-29 | 78.000 | 3,688,200 | +94,000 | 0.85% | 287,679,600 |
| 2021-02-01 | 2021-01-28 | 77.850 | 3,594,200 | +77,400 | 0.83% | 279,808,470 |
| 2021-01-29 | 2021-01-27 | 84.200 | 3,516,800 | +110,000 | 0.81% | 296,114,560 |
| 2021-01-28 | 2021-01-26 | 89.600 | 3,406,800 | +70,500 | 0.82% | 305,249,280 |
| 2021-01-27 | 2021-01-25 | 95.050 | 3,336,300 | +29,000 | 0.81% | 317,115,315 |
| 2021-01-26 | 2021-01-22 | 90.650 | 3,307,300 | +10,000 | 0.80% | 299,806,745 |
| 2021-01-25 | 2021-01-21 | 82.200 | 3,297,300 | -373,500 | 0.80% | 271,038,060 |
| 2021-01-22 | 2021-01-20 | 81.500 | 3,670,800 | +62,500 | 0.89% | 299,170,200 |
| 2021-01-21 | 2021-01-19 | 72.900 | 3,608,300 | +10,000 | 0.87% | 263,045,070 |
| 2021-01-20 | 2021-01-18 | 71.850 | 3,598,300 | +57,500 | 0.87% | 258,537,855 |
| 2021-01-19 | 2021-01-15 | 70.850 | 3,540,800 | +88,500 | 0.86% | 250,865,680 |
| 2021-01-18 | 2021-01-14 | 70.400 | 3,452,300 | -82,500 | 0.83% | 243,041,920 |
| 2021-01-15 | 2021-01-13 | 71.800 | 3,534,800 | +84,500 | 0.85% | 253,798,640 |
| 2021-01-14 | 2021-01-12 | 73.650 | 3,450,300 | -123,500 | 0.83% | 254,114,595 |
| 2021-01-13 | 2021-01-11 | 74.000 | 3,573,800 | -45,500 | 0.86% | 264,461,200 |
| 2021-01-12 | 2021-01-08 | 76.800 | 3,619,300 | +89,000 | 0.87% | 277,962,240 |
| 2021-01-11 | 2021-01-07 | 79.550 | 3,530,300 | -140,500 | 0.85% | 280,835,365 |
| 2021-01-08 | 2021-01-06 | 81.850 | 3,670,800 | +27,000 | 0.89% | 300,454,980 |
| 2021-01-07 | 2021-01-05 | 84.150 | 3,643,800 | +9,500 | 0.88% | 306,625,770 |
| 2021-01-06 | 2021-01-04 | 79.150 | 3,634,300 | -1,000 | 0.88% | 287,654,845 |
| 2021-01-05 | 2020-12-31 | 79.050 | 3,635,300 | +41,000 | 0.88% | 287,370,465 |
| 2021-01-04 | 2020-12-29 | 81.600 | 3,594,300 | +19,500 | 0.87% | 293,294,880 |
| 2020-12-30 | 2020-12-28 | 79.500 | 3,574,800 | +14,500 | 0.86% | 284,196,600 |
| 2020-12-29 | 2020-12-24 | 77.000 | 3,560,300 | +97,500 | 0.86% | 274,143,100 |
| 2020-12-28 | 2020-12-22 | 81.750 | 3,462,800 | -50,000 | 0.84% | 283,083,900 |
| 2020-12-23 | 2020-12-21 | 83.000 | 3,512,800 | +504,500 | 0.85% | 291,562,400 |
| 2020-12-22 | 2020-12-18 | 83.900 | 3,008,300 | +35,000 | 0.73% | 252,396,370 |
| 2020-12-21 | 2020-12-17 | 84.350 | 2,973,300 | +329,500 | 0.72% | 250,797,855 |
| 2020-12-18 | 2020-12-16 | 79.500 | 2,643,800 | +49,500 | 0.64% | 210,182,100 |
| 2020-12-17 | 2020-12-15 | 78.900 | 2,594,300 | +17,000 | 0.63% | 204,690,270 |
| 2020-12-16 | 2020-12-14 | 74.500 | 2,577,300 | +191,500 | 0.62% | 192,008,850 |
| 2020-12-15 | 2020-12-11 | 72.900 | 2,385,800 | +1,000 | 0.58% | 173,924,820 |
| 2020-12-14 | 2020-12-10 | 73.250 | 2,384,800 | +43,500 | 0.58% | 174,686,600 |
| 2020-12-11 | 2020-12-09 | 78.650 | 2,341,300 | -3,500 | 0.57% | 184,143,245 |
| 2020-12-10 | 2020-12-08 | 76.650 | 2,344,800 | +95,000 | 0.57% | 179,728,920 |
| 2020-12-09 | 2020-12-07 | 77.400 | 2,249,800 | +105,000 | 0.54% | 174,134,520 |
| 2020-12-08 | 2020-12-04 | 76.150 | 2,144,800 | -34,500 | 0.52% | 163,326,520 |
| 2020-12-07 | 2020-12-03 | 74.750 | 2,179,300 | +25,000 | 0.53% | 162,902,675 |
| 2020-12-04 | 2020-12-02 | 73.600 | 2,154,300 | +82,000 | 0.52% | 158,556,480 |
| 2020-12-03 | 2020-12-01 | 74.900 | 2,072,300 | +18,000 | 0.50% | 155,215,270 |
| 2020-12-02 | 2020-11-30 | 70.850 | 2,054,300 | +31,000 | 0.50% | 145,547,155 |
| 2020-12-01 | 2020-11-27 | 66.100 | 2,023,300 | +26,500 | 0.49% | 133,740,130 |
| 2020-11-30 | 2020-11-26 | 68.200 | 1,996,800 | +20,500 | 0.48% | 136,181,760 |
| 2020-11-27 | 2020-11-25 | 65.250 | 1,976,300 | -144,500 | 0.48% | 128,953,575 |
| 2020-11-26 | 2020-11-24 | 70.150 | 2,120,800 | +17,500 | 1.05% | 148,774,120 |
| 2020-11-25 | 2020-11-23 | 71.100 | 2,103,300 | -121,000 | 1.05% | 149,544,630 |
| 2020-11-24 | 2020-11-20 | 73.700 | 2,224,300 | -54,000 | 1.11% | 163,930,910 |
| 2020-11-23 | 2020-11-19 | 73.850 | 2,278,300 | -62,500 | 1.13% | 168,252,455 |
| 2020-11-20 | 2020-11-18 | 75.450 | 2,340,800 | -5,000 | 1.16% | 176,613,360 |
| 2020-11-19 | 2020-11-17 | 76.000 | 2,345,800 | -3,000 | 1.17% | 178,280,800 |
| 2020-11-18 | 2020-11-16 | 75.600 | 2,348,800 | +17,500 | 1.17% | 177,569,280 |
| 2020-11-17 | 2020-11-13 | 70.800 | 2,331,300 | +14,000 | 1.16% | 165,056,040 |
| 2020-11-16 | 2020-11-12 | 69.250 | 2,317,300 | -98,000 | 1.15% | 160,473,025 |
| 2020-11-13 | 2020-11-11 | 68.150 | 2,415,300 | -111,000 | 1.20% | 164,602,695 |
| 2020-11-12 | 2020-11-10 | 70.200 | 2,526,300 | -98,000 | 1.26% | 177,346,260 |
| 2020-11-11 | 2020-11-09 | 70.900 | 2,624,300 | -55,500 | 1.30% | 186,062,870 |
| 2020-11-10 | 2020-11-06 | 72.400 | 2,679,800 | -80,000 | 1.33% | 194,017,520 |
| 2020-11-09 | 2020-11-05 | 75.600 | 2,759,800 | +17,500 | 1.37% | 208,640,880 |
| 2020-11-06 | 2020-11-04 | 78.850 | 2,742,300 | -15,500 | 1.36% | 216,230,355 |
| 2020-11-05 | 2020-11-03 | 75.050 | 2,757,800 | -4,500 | 1.37% | 206,972,890 |
| 2020-11-04 | 2020-11-02 | 73.950 | 2,762,300 | -2,500 | 1.37% | 204,272,085 |
| 2020-11-03 | 2020-10-30 | 74.550 | 2,764,800 | -10,500 | 1.37% | 206,115,840 |
| 2020-11-02 | 2020-10-29 | 77.050 | 2,775,300 | +5,000 | 1.38% | 213,836,865 |
| 2020-10-30 | 2020-10-28 | 74.100 | 2,770,300 | +38,500 | 1.38% | 205,279,230 |
| 2020-10-29 | 2020-10-27 | 73.100 | 2,731,800 | +3,500 | 1.36% | 199,694,580 |
| 2020-10-28 | 2020-10-23 | 71.850 | 2,728,300 | +16,500 | 1.36% | 196,028,355 |
| 2020-10-27 | 2020-10-22 | 75.650 | 2,711,800 | +14,500 | 1.35% | 205,147,670 |
| 2020-10-23 | 2020-10-21 | 77.600 | 2,697,300 | +108,500 | 1.34% | 209,310,480 |
| 2020-10-22 | 2020-10-20 | 76.350 | 2,588,800 | +95,500 | 1.29% | 197,654,880 |
| 2020-10-21 | 2020-10-19 | 77.500 | 2,493,300 | +38,000 | 1.24% | 193,230,750 |
| 2020-10-20 | 2020-10-16 | 84.950 | 2,455,300 | +10,800 | 1.22% | 208,577,735 |
| 2020-10-19 | 2020-10-15 | 87.000 | 2,444,500 | -10,000 | 1.21% | 212,671,500 |
| 2020-10-16 | 2020-10-14 | 91.500 | 2,454,500 | +2,000 | 1.22% | 224,586,750 |
| 2020-10-15 | 2020-10-12 | 94.500 | 2,452,500 | +5,000 | 1.22% | 231,761,250 |
| 2020-10-14 | 2020-10-09 | 91.650 | 2,447,500 | -82,500 | 1.22% | 224,313,375 |
| 2020-10-12 | 2020-10-08 | 89.950 | 2,530,000 | -69,000 | 1.26% | 227,573,500 |
| 2020-10-09 | 2020-10-07 | 90.600 | 2,599,000 | -45,000 | 1.29% | 235,469,400 |
| 2020-10-08 | 2020-10-06 | 90.000 | 2,644,000 | +16,000 | 1.31% | 237,960,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 2,628,000 | -7,000 | 1.31% | 225,088,200 |
| 2020-10-06 | 2020-09-30 | 82.300 | 2,635,000 | -1,500 | 1.31% | 216,860,500 |
| 2020-10-05 | 2020-09-29 | 81.450 | 2,636,500 | -7,000 | 1.31% | 214,742,925 |
| 2020-09-30 | 2020-09-28 | 80.000 | 2,643,500 | -2,500 | 1.31% | 211,480,000 |
| 2020-09-29 | 2020-09-25 | 76.100 | 2,646,000 | -1,000 | 1.32% | 201,360,600 |
| 2020-09-28 | 2020-09-24 | 79.150 | 2,647,000 | +24,500 | 1.32% | 209,510,050 |
| 2020-09-25 | 2020-09-23 | 85.000 | 2,622,500 | -5,000 | 1.30% | 222,912,500 |
| 2020-09-24 | 2020-09-22 | 81.700 | 2,627,500 | -4,000 | 1.31% | 214,666,750 |
| 2020-09-23 | 2020-09-21 | 81.450 | 2,631,500 | -6,000 | 1.31% | 214,335,675 |
| 2020-09-22 | 2020-09-18 | 83.000 | 2,637,500 | -25,500 | 1.31% | 218,912,500 |
| 2020-09-21 | 2020-09-17 | 80.900 | 2,663,000 | -500 | 1.32% | 215,436,700 |
| 2020-09-18 | 2020-09-16 | 83.200 | 2,663,500 | -1,000 | 1.32% | 221,603,200 |
| 2020-09-17 | 2020-09-15 | 78.600 | 2,664,500 | -41,500 | 1.32% | 209,429,700 |
| 2020-09-16 | 2020-09-14 | 77.750 | 2,706,000 | +54,000 | 1.34% | 210,391,500 |
| 2020-09-15 | 2020-09-11 | 73.900 | 2,652,000 | +80,500 | 1.32% | 195,982,800 |
| 2020-09-14 | 2020-09-10 | 69.250 | 2,571,500 | +89,500 | 1.28% | 178,076,375 |
| 2020-09-11 | 2020-09-09 | 72.000 | 2,482,000 | -2,000 | 1.23% | 178,704,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 2,484,000 | +1,000 | 1.23% | 173,259,000 |
| 2020-09-09 | 2020-09-07 | 71.900 | 2,483,000 | -2,000 | 1.36% | 178,527,700 |
| 2020-09-08 | 2020-09-04 | 73.600 | 2,485,000 | -23,500 | 1.36% | 182,896,000 |
| 2020-09-07 | 2020-09-03 | 74.100 | 2,508,500 | +57,000 | 1.37% | 185,879,850 |
| 2020-09-04 | 2020-09-02 | 65.500 | 2,451,500 | +69,500 | 1.34% | 160,573,250 |
| 2020-09-03 | 2020-09-01 | 68.000 | 2,382,000 | +270,500 | 1.30% | 161,976,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 2,111,500 | +46,000 | 1.16% | 132,391,050 |
| 2020-09-01 | 2020-08-28 | 70.100 | 2,065,500 | -10,500 | 1.13% | 144,791,550 |
| 2020-08-31 | 2020-08-27 | 67.200 | 2,076,000 | +2,500 | 1.14% | 139,507,200 |
| 2020-08-28 | 2020-08-26 | 68.050 | 2,073,500 | -45,500 | 1.13% | 141,101,675 |
| 2020-08-27 | 2020-08-25 | 67.250 | 2,119,000 | -35,000 | 1.16% | 142,502,750 |
| 2020-08-26 | 2020-08-24 | 70.000 | 2,154,000 | -12,000 | 1.18% | 150,780,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 2,166,000 | +11,500 | 1.19% | 147,071,400 |
| 2020-08-21 | 2020-08-19 | 67.500 | 2,154,500 | -27,000 | 1.18% | 145,428,750 |
| 2020-08-20 | 2020-08-18 | 70.250 | 2,181,500 | +54,500 | 1.19% | 153,250,375 |
| 2020-08-19 | 2020-08-17 | 69.050 | 2,127,000 | +26,000 | 1.16% | 146,869,350 |
| 2020-08-18 | 2020-08-14 | 65.550 | 2,101,000 | +7,500 | 1.15% | 137,720,550 |
| 2020-08-17 | 2020-08-13 | 66.350 | 2,093,500 | +9,500 | 1.15% | 138,903,725 |
| 2020-08-14 | 2020-08-12 | 67.000 | 2,084,000 | +12,500 | 1.14% | 139,628,000 |
| 2020-08-13 | 2020-08-11 | 72.750 | 2,071,500 | -117,000 | 1.13% | 150,701,625 |
| 2020-08-12 | 2020-08-10 | 72.300 | 2,188,500 | -48,500 | 1.20% | 158,228,550 |
| 2020-08-11 | 2020-08-07 | 76.800 | 2,237,000 | +500 | 1.22% | 171,801,600 |
| 2020-08-10 | 2020-08-06 | 79.900 | 2,236,500 | -5,000 | 1.22% | 178,696,350 |
| 2020-08-07 | 2020-08-05 | 79.700 | 2,241,500 | -163,000 | 1.23% | 178,647,550 |
| 2020-08-06 | 2020-08-04 | 73.250 | 2,404,500 | -43,000 | 1.32% | 176,129,625 |
| 2020-08-05 | 2020-08-03 | 71.550 | 2,447,500 | -52,000 | 1.34% | 175,118,625 |
| 2020-08-04 | 2020-07-31 | 74.500 | 2,499,500 | -76,000 | 1.37% | 186,212,750 |
| 2020-08-03 | 2020-07-30 | 73.650 | 2,575,500 | +24,000 | 1.41% | 189,685,575 |
| 2020-07-31 | 2020-07-29 | 76.300 | 2,551,500 | +19,000 | 1.40% | 194,679,450 |
| 2020-07-30 | 2020-07-28 | 75.150 | 2,532,500 | +8,500 | 1.39% | 190,317,375 |
| 2020-07-29 | 2020-07-27 | 77.250 | 2,524,000 | -9,000 | 1.38% | 194,979,000 |
| 2020-07-28 | 2020-07-24 | 75.100 | 2,533,000 | -142,500 | 1.39% | 190,228,300 |
| 2020-07-27 | 2020-07-23 | 81.350 | 2,675,500 | -4,500 | 1.46% | 217,651,925 |
| 2020-07-24 | 2020-07-22 | 75.550 | 2,680,000 | -15,000 | 1.47% | 202,474,000 |
| 2020-07-23 | 2020-07-21 | 73.050 | 2,695,000 | +12,500 | 1.47% | 196,869,750 |
| 2020-07-22 | 2020-07-20 | 74.200 | 2,682,500 | +104,500 | 1.47% | 199,041,500 |
| 2020-07-21 | 2020-07-17 | 67.000 | 2,578,000 | +413,000 | 1.41% | 172,726,000 |
| 2020-07-20 | 2020-07-16 | 69.400 | 2,165,000 | +213,000 | 1.18% | 150,251,000 |
| 2020-07-17 | 2020-07-15 | 77.600 | 1,952,000 | -96,500 | 1.07% | 151,475,200 |
| 2020-07-16 | 2020-07-14 | 78.200 | 2,048,500 | +7,500 | 1.12% | 160,192,700 |
| 2020-07-15 | 2020-07-13 | 78.200 | 2,041,000 | +32,500 | 1.12% | 159,606,200 |
| 2020-07-14 | 2020-07-10 | 80.400 | 2,008,500 | +25,500 | 1.10% | 161,483,400 |
| 2020-07-13 | 2020-07-09 | 80.000 | 1,983,000 | -32,000 | 1.09% | 158,640,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 2,015,000 | +12,500 | 1.10% | 172,685,500 |
| 2020-07-09 | 2020-07-07 | 81.600 | 2,002,500 | +3,500 | 1.10% | 163,404,000 |
| 2020-07-08 | 2020-07-06 | 80.950 | 1,999,000 | +2,000 | 1.09% | 161,819,050 |
| 2020-07-07 | 2020-07-03 | 84.500 | 1,997,000 | -14,500 | 1.09% | 168,746,500 |
| 2020-07-06 | 2020-07-02 | 80.500 | 2,011,500 | +21,000 | 1.10% | 161,925,750 |
| 2020-07-03 | 2020-06-30 | 76.500 | 1,990,500 | +45,500 | 1.09% | 152,273,250 |
| 2020-07-02 | 2020-06-29 | 73.450 | 1,945,000 | -1,000 | 1.06% | 142,860,250 |
| 2020-06-30 | 2020-06-26 | 74.750 | 1,946,000 | -8,000 | 1.07% | 145,463,500 |
| 2020-06-29 | 2020-06-24 | 75.000 | 1,954,000 | +45,000 | 1.07% | 146,550,000 |
| 2020-06-26 | 2020-06-23 | 69.500 | 1,909,000 | -1,000 | 1.04% | 132,675,500 |
| 2020-06-24 | 2020-06-22 | 65.850 | 1,910,000 | +7,000 | 1.05% | 125,773,500 |
| 2020-06-23 | 2020-06-19 | 67.500 | 1,903,000 | -12,000 | 1.04% | 128,452,500 |
| 2020-06-22 | 2020-06-18 | 66.900 | 1,915,000 | +62,000 | 1.05% | 128,113,500 |
| 2020-06-19 | 2020-06-17 | 69.000 | 1,853,000 | -56,500 | 1.01% | 127,857,000 |
| 2020-06-18 | 2020-06-16 | 64.250 | 1,909,500 | -13,000 | 1.05% | 122,685,375 |
| 2020-06-17 | 2020-06-15 | 62.800 | 1,922,500 | +167,000 | 1.05% | 120,733,000 |
| 2020-06-16 | 2020-06-12 | 61.900 | 1,755,500 | +167,000 | 0.96% | 108,665,450 |
| 2020-06-15 | 2020-06-11 | 58.600 | 1,588,500 | -108,000 | 0.87% | 93,086,100 |
| 2020-06-12 | 2020-06-10 | 60.950 | 1,696,500 | +1,000 | 0.93% | 103,401,675 |
| 2020-06-11 | 2020-06-09 | 60.500 | 1,695,500 | -9,500 | 0.93% | 102,577,750 |
| 2020-06-10 | 2020-06-08 | 58.500 | 1,705,000 | +10,500 | 0.93% | 99,742,500 |
| 2020-06-09 | 2020-06-05 | 61.800 | 1,694,500 | +48,000 | 0.93% | 104,720,100 |
| 2020-06-08 | 2020-06-04 | 59.050 | 1,646,500 | -12,000 | 0.90% | 97,225,825 |
| 2020-06-05 | 2020-06-03 | 60.450 | 1,658,500 | +15,000 | 0.91% | 100,256,325 |
| 2020-06-04 | 2020-06-02 | 57.950 | 1,643,500 | +58,000 | 0.90% | 95,240,825 |
| 2020-06-03 | 2020-06-01 | 55.900 | 1,585,500 | +64,500 | 0.87% | 88,629,450 |
| 2020-06-02 | 2020-05-29 | 51.000 | 1,521,000 | +53,000 | 0.83% | 77,571,000 |
| 2020-06-01 | 2020-05-28 | 50.550 | 1,468,000 | -7,500 | 0.80% | 74,207,400 |
| 2020-05-29 | 2020-05-27 | 53.800 | 1,475,500 | +8,000 | 0.81% | 79,381,900 |
| 2020-05-28 | 2020-05-26 | 56.100 | 1,467,500 | -61,500 | 0.80% | 82,326,750 |
| 2020-05-27 | 2020-05-25 | 57.100 | 1,529,000 | -160,500 | 0.84% | 87,305,900 |
| 2020-05-26 | 2020-05-22 | 58.600 | 1,689,500 | +22,500 | 0.92% | 99,004,700 |
| 2020-05-25 | 2020-05-21 | 62.750 | 1,667,000 | +155,500 | 0.91% | 104,604,250 |
| 2020-05-22 | 2020-05-20 | 67.050 | 1,511,500 | +15,500 | 0.83% | 101,346,075 |
| 2020-05-21 | 2020-05-19 | 66.800 | 1,496,000 | -4,000 | 0.82% | 99,932,800 |
| 2020-05-20 | 2020-05-18 | 67.000 | 1,500,000 | -12,000 | 0.82% | 100,500,000 |
| 2020-05-19 | 2020-05-15 | 62.150 | 1,512,000 | +58,000 | 0.83% | 93,970,800 |
| 2020-05-18 | 2020-05-14 | 62.250 | 1,454,000 | +22,500 | 0.80% | 90,511,500 |
| 2020-05-15 | 2020-05-13 | 61.200 | 1,431,500 | -14,500 | 0.78% | 87,607,800 |
| 2020-05-14 | 2020-05-12 | 57.900 | 1,446,000 | +10,000 | 0.79% | 83,723,400 |
| 2020-05-13 | 2020-05-11 | 57.200 | 1,436,000 | +9,500 | 0.79% | 82,139,200 |
| 2020-05-12 | 2020-05-08 | 57.300 | 1,426,500 | -11,000 | 0.78% | 81,738,450 |
| 2020-05-11 | 2020-05-07 | 56.700 | 1,437,500 | -500 | 0.79% | 81,506,250 |
| 2020-05-08 | 2020-05-06 | 57.300 | 1,438,000 | +1,500 | 0.79% | 82,397,400 |
| 2020-05-07 | 2020-05-05 | 55.000 | 1,436,500 | +7,500 | 0.79% | 79,007,500 |
| 2020-05-06 | 2020-05-04 | 51.900 | 1,429,000 | -17,000 | 0.78% | 74,165,100 |
| 2020-05-05 | 2020-04-29 | 53.400 | 1,446,000 | -105,500 | 0.79% | 77,216,400 |
| 2020-05-04 | 2020-04-28 | 55.800 | 1,551,500 | -45,000 | 0.85% | 86,573,700 |
| 2020-04-29 | 2020-04-27 | 56.700 | 1,596,500 | -8,500 | 0.87% | 90,521,550 |
| 2020-04-28 | 2020-04-24 | 54.250 | 1,605,000 | +10,000 | 0.88% | 87,071,250 |
| 2020-04-27 | 2020-04-23 | 56.400 | 1,595,000 | +12,000 | 0.87% | 89,958,000 |
| 2020-04-24 | 2020-04-22 | 58.700 | 1,583,000 | +5,000 | 0.87% | 92,922,100 |
| 2020-04-23 | 2020-04-21 | 54.450 | 1,578,000 | -50,500 | 0.86% | 85,922,100 |
| 2020-04-22 | 2020-04-20 | 55.500 | 1,628,500 | +1,500 | 0.89% | 90,381,750 |
| 2020-04-21 | 2020-04-17 | 53.850 | 1,627,000 | +17,000 | 0.89% | 87,613,950 |
| 2020-04-20 | 2020-04-16 | 53.600 | 1,610,000 | +54,500 | 0.88% | 86,296,000 |
| 2020-04-17 | 2020-04-15 | 55.300 | 1,555,500 | -7,500 | 0.85% | 86,019,150 |
| 2020-04-16 | 2020-04-14 | 56.900 | 1,563,000 | +91,500 | 0.86% | 88,934,700 |
| 2020-04-15 | 2020-04-09 | 53.900 | 1,471,500 | +5,000 | 0.81% | 79,313,850 |
| 2020-04-14 | 2020-04-08 | 51.950 | 1,466,500 | +7,000 | 0.80% | 76,184,675 |
| 2020-04-09 | 2020-04-07 | 51.700 | 1,459,500 | -5,000 | 0.80% | 75,456,150 |
| 2020-04-08 | 2020-04-06 | 47.700 | 1,464,500 | -8,000 | 0.80% | 69,856,650 |
| 2020-04-07 | 2020-04-03 | 47.850 | 1,472,500 | -5,500 | 0.81% | 70,459,125 |
| 2020-04-06 | 2020-04-02 | 47.400 | 1,478,000 | +3,000 | 0.81% | 70,057,200 |
| 2020-04-03 | 2020-04-01 | 45.850 | 1,475,000 | +1,000 | 0.81% | 67,628,750 |
| 2020-04-02 | 2020-03-31 | 45.650 | 1,474,000 | -1,000 | 0.81% | 67,288,100 |
| 2020-04-01 | 2020-03-30 | 45.200 | 1,475,000 | -69,000 | 0.81% | 66,670,000 |
| 2020-03-31 | 2020-03-27 | 45.200 | 1,544,000 | -80,000 | 0.85% | 69,788,800 |
| 2020-03-30 | 2020-03-26 | 46.000 | 1,624,000 | -12,500 | 0.89% | 74,704,000 |
| 2020-03-27 | 2020-03-25 | 43.950 | 1,636,500 | -7,500 | 0.90% | 71,924,175 |
| 2020-03-26 | 2020-03-24 | 41.550 | 1,644,000 | -3,500 | 0.90% | 68,308,200 |
| 2020-03-25 | 2020-03-23 | 41.250 | 1,647,500 | +6,000 | 0.90% | 67,959,375 |
| 2020-03-24 | 2020-03-20 | 42.950 | 1,641,500 | -3,500 | 0.90% | 70,502,425 |
| 2020-03-23 | 2020-03-19 | 41.500 | 1,645,000 | +2,500 | 0.90% | 68,267,500 |
| 2020-03-20 | 2020-03-18 | 41.400 | 1,642,500 | +12,500 | 0.90% | 67,999,500 |
| 2020-03-19 | 2020-03-17 | 41.900 | 1,630,000 | +4,500 | 0.89% | 68,297,000 |
| 2020-03-18 | 2020-03-16 | 42.000 | 1,625,500 | -9,500 | 0.89% | 68,271,000 |
| 2020-03-17 | 2020-03-13 | 44.000 | 1,635,000 | +62,500 | 0.89% | 71,940,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 1,572,500 | +87,500 | 0.86% | 63,922,125 |
| 2020-03-13 | 2020-03-11 | 42.600 | 1,485,000 | +54,500 | 0.81% | 63,261,000 |
| 2020-03-12 | 2020-03-10 | 43.800 | 1,430,500 | +92,500 | 0.78% | 62,655,900 |
| 2020-03-11 | 2020-03-09 | 44.400 | 1,338,000 | +243,000 | 0.73% | 59,407,200 |
| 2020-03-10 | 2020-03-06 | 47.200 | 1,095,000 | +22,000 | 0.60% | 51,684,000 |
| 2020-03-09 | 2020-03-05 | 48.400 | 1,073,000 | +8,500 | 0.59% | 51,933,200 |
| 2020-03-06 | 2020-03-04 | 47.150 | 1,064,500 | +4,500 | 0.58% | 50,191,175 |
| 2020-03-05 | 2020-03-03 | 47.950 | 1,060,000 | +25,500 | 0.58% | 50,827,000 |
| 2020-03-04 | 2020-03-02 | 47.700 | 1,034,500 | -3,000 | 0.57% | 49,345,650 |
| 2020-03-03 | 2020-02-28 | 47.950 | 1,037,500 | +54,000 | 0.57% | 49,748,125 |
| 2020-03-02 | 2020-02-27 | 49.550 | 983,500 | +183,000 | 0.54% | 48,732,425 |
| 2020-02-28 | 2020-02-26 | 46.050 | 800,500 | +102,000 | 0.44% | 36,863,025 |
| 2020-02-27 | 2020-02-25 | 46.400 | 698,500 | +26,500 | 0.38% | 32,410,400 |
| 2020-02-26 | 2020-02-24 | 47.250 | 672,000 | +12,500 | 0.37% | 31,752,000 |
| 2020-02-25 | 2020-02-21 | 44.800 | 659,500 | -7,000 | 0.36% | 29,545,600 |
| 2020-02-24 | 2020-02-20 | 46.600 | 666,500 | -5,000 | 0.36% | 31,058,900 |
| 2020-02-21 | 2020-02-19 | 46.300 | 671,500 | +20,000 | 0.37% | 31,090,450 |
| 2020-02-20 | 2020-02-18 | 44.600 | 651,500 | +8,000 | 0.36% | 29,056,900 |
| 2020-02-19 | 2020-02-17 | 43.800 | 643,500 | +56,000 | 0.35% | 28,185,300 |
| 2020-02-18 | 2020-02-14 | 43.100 | 587,500 | +1,000 | 0.32% | 25,321,250 |
| 2020-02-17 | 2020-02-13 | 43.500 | 586,500 | -500 | 0.32% | 25,512,750 |
| 2020-02-14 | 2020-02-12 | 44.550 | 587,000 | +20,000 | 0.32% | 26,150,850 |
| 2020-02-13 | 2020-02-11 | 44.750 | 567,000 | -3,500 | 0.31% | 25,373,250 |
| 2020-02-12 | 2020-02-10 | 46.200 | 570,500 | -79,500 | 0.31% | 26,357,100 |
| 2020-02-11 | 2020-02-07 | 47.100 | 650,000 | +2,500 | 0.36% | 30,615,000 |
| 2020-02-10 | 2020-02-06 | 45.300 | 647,500 | -22,000 | 0.35% | 29,331,750 |
| 2020-02-07 | 2020-02-05 | 44.200 | 669,500 | +77,500 | 0.37% | 29,591,900 |
| 2020-02-06 | 2020-02-04 | 43.000 | 592,000 | -8,000 | 0.32% | 25,456,000 |
| 2020-02-04 | 2020-01-31 | 40.650 | 600,000 | +3,500 | 0.33% | 24,390,000 |
| 2020-02-03 | 2020-01-30 | 40.050 | 596,500 | -19,000 | 0.33% | 23,889,825 |
| 2020-01-31 | 2020-01-29 | 42.100 | 615,500 | -18,000 | 0.34% | 25,912,550 |
| 2020-01-30 | 2020-01-24 | 43.200 | 633,500 | +12,000 | 0.35% | 27,367,200 |
| 2020-01-29 | 2020-01-22 | 44.900 | 621,500 | -4,500 | 0.34% | 27,905,350 |
| 2020-01-23 | 2020-01-21 | 44.500 | 626,000 | -18,500 | 0.34% | 27,857,000 |
| 2020-01-22 | 2020-01-20 | 45.400 | 644,500 | +85,500 | 0.35% | 29,260,300 |
| 2020-01-21 | 2020-01-17 | 44.500 | 559,000 | -7,000 | 0.31% | 24,875,500 |
| 2020-01-20 | 2020-01-16 | 43.000 | 566,000 | +2,500 | 0.31% | 24,338,000 |
| 2020-01-16 | 2020-01-14 | 43.100 | 563,500 | -25,000 | 0.31% | 24,286,850 |
| 2020-01-15 | 2020-01-13 | 42.500 | 588,500 | -45,500 | 0.32% | 25,011,250 |
| 2020-01-14 | 2020-01-10 | 38.250 | 634,000 | -1,500 | 0.35% | 24,250,500 |
| 2020-01-13 | 2020-01-09 | 38.800 | 635,500 | -3,500 | 0.35% | 24,657,400 |
| 2020-01-10 | 2020-01-08 | 38.000 | 639,000 | +6,500 | 0.35% | 24,282,000 |
| 2020-01-09 | 2020-01-07 | 37.550 | 632,500 | -5,500 | 0.35% | 23,750,375 |
| 2020-01-08 | 2020-01-06 | 37.400 | 638,000 | +14,500 | 0.35% | 23,861,200 |
| 2020-01-07 | 2020-01-03 | 37.050 | 623,500 | -37,000 | 0.34% | 23,100,675 |
| 2020-01-06 | 2020-01-02 | 37.800 | 660,500 | +10,000 | 0.36% | 24,966,900 |
| 2020-01-03 | 2019-12-31 | 37.500 | 650,500 | +5,500 | 0.36% | 24,393,750 |
| 2020-01-02 | 2019-12-27 | 39.250 | 645,000 | +3,000 | 0.35% | 25,316,250 |
| 2019-12-30 | 2019-12-24 | 39.450 | 642,000 | -10,000 | 0.35% | 25,326,900 |
| 2019-12-27 | 2019-12-20 | 39.850 | 652,000 | -2,500 | 0.36% | 25,982,200 |
| 2019-12-23 | 2019-12-19 | 39.700 | 654,500 | -15,000 | 0.38% | 25,983,650 |
| 2019-12-20 | 2019-12-18 | 39.500 | 669,500 | -64,000 | 0.39% | 26,445,250 |
| 2019-12-19 | 2019-12-17 | 40.300 | 733,500 | +27,000 | 0.43% | 29,560,050 |
| 2019-12-18 | 2019-12-16 | 41.100 | 706,500 | -35,000 | 0.41% | 29,037,150 |
| 2019-12-17 | 2019-12-13 | 40.350 | 741,500 | -15,500 | 0.43% | 29,919,525 |
| 2019-12-16 | 2019-12-12 | 41.500 | 757,000 | -19,000 | 0.44% | 31,415,500 |
| 2019-12-13 | 2019-12-11 | 41.700 | 776,000 | -26,000 | 0.45% | 32,359,200 |
| 2019-12-12 | 2019-12-10 | 43.050 | 802,000 | 0.47% | 34,526,100 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy