History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 61.800 | 2,672,569 | +0 | 13.74% | 165,164,764 |
| 2025-10-13 | 2025-10-09 | 64.160 | 2,672,569 | +0 | 13.74% | 171,472,027 |
| 2025-10-10 | 2025-10-08 | 62.840 | 2,672,569 | +27,300 | 13.74% | 167,944,236 |
| 2025-10-09 | 2025-10-06 | 63.640 | 2,645,269 | +1,850 | 13.60% | 168,344,919 |
| 2025-10-08 | 2025-10-03 | 63.900 | 2,643,419 | +18,340 | 13.59% | 168,914,474 |
| 2025-10-06 | 2025-10-02 | 65.020 | 2,625,079 | +12,000 | 13.50% | 170,682,637 |
| 2025-10-03 | 2025-09-30 | 62.520 | 2,613,079 | +43,350 | 13.43% | 163,369,699 |
| 2025-10-02 | 2025-09-29 | 61.800 | 2,569,729 | -9,950 | 13.21% | 158,809,252 |
| 2025-09-30 | 2025-09-26 | 59.860 | 2,579,679 | +87,750 | 14.06% | 154,419,585 |
| 2025-09-29 | 2025-09-25 | 61.400 | 2,491,929 | +79,900 | 13.58% | 153,004,441 |
| 2025-09-26 | 2025-09-24 | 61.920 | 2,412,029 | +81,460 | 15.36% | 149,352,836 |
| 2025-09-25 | 2025-09-23 | 58.600 | 2,330,569 | -12,600 | 17.39% | 136,571,343 |
| 2025-09-24 | 2025-09-22 | 57.900 | 2,343,169 | +94,350 | 17.49% | 135,669,485 |
| 2025-09-23 | 2025-09-19 | 57.000 | 2,248,819 | +13,150 | 16.36% | 128,182,683 |
| 2025-09-22 | 2025-09-18 | 58.880 | 2,235,669 | +93,000 | 16.68% | 131,636,191 |
| 2025-09-19 | 2025-09-17 | 55.860 | 2,142,669 | +8,500 | 15.99% | 119,689,490 |
| 2025-09-18 | 2025-09-16 | 55.280 | 2,134,169 | -3,530 | 15.93% | 117,976,862 |
| 2025-09-17 | 2025-09-15 | 55.200 | 2,137,699 | +9,080 | 15.66% | 118,000,985 |
| 2025-09-16 | 2025-09-12 | 54.760 | 2,128,619 | -2,150 | 15.59% | 116,563,176 |
| 2025-09-15 | 2025-09-11 | 54.500 | 2,130,769 | +6,550 | 15.96% | 116,126,910 |
| 2025-09-12 | 2025-09-10 | 51.980 | 2,124,219 | +4,500 | 16.15% | 110,416,904 |
| 2025-09-11 | 2025-09-09 | 51.300 | 2,119,719 | -5,950 | 16.12% | 108,741,585 |
| 2025-09-10 | 2025-09-08 | 52.400 | 2,125,669 | +11,050 | 16.54% | 111,385,056 |
| 2025-09-09 | 2025-09-05 | 51.900 | 2,114,619 | +64,200 | 16.78% | 109,748,726 |
| 2025-09-08 | 2025-09-04 | 50.000 | 2,050,419 | -19,000 | 16.27% | 102,520,950 |
| 2025-09-05 | 2025-09-03 | 53.380 | 2,069,419 | -25,470 | 16.42% | 110,465,586 |
| 2025-09-04 | 2025-09-02 | 54.420 | 2,094,889 | +7,270 | 16.76% | 114,003,859 |
| 2025-09-03 | 2025-09-01 | 56.100 | 2,087,619 | -300 | 16.70% | 117,115,426 |
| 2025-09-02 | 2025-08-29 | 55.440 | 2,087,919 | +61,650 | 16.70% | 115,754,229 |
| 2025-09-01 | 2025-08-28 | 55.540 | 2,026,269 | +5,050 | 16.41% | 112,538,980 |
| 2025-08-29 | 2025-08-27 | 52.020 | 2,021,219 | -43,253 | 18.80% | 105,143,812 |
| 2025-08-28 | 2025-08-26 | 51.840 | 2,064,472 | +33,553 | 19.20% | 107,022,228 |
| 2025-08-27 | 2025-08-25 | 51.920 | 2,030,919 | +64,434 | 19.91% | 105,445,314 |
| 2025-08-26 | 2025-08-22 | 50.820 | 1,966,485 | +61,750 | 19.28% | 99,936,768 |
| 2025-08-25 | 2025-08-21 | 47.020 | 1,904,735 | +60,600 | 19.05% | 89,560,640 |
| 2025-08-22 | 2025-08-20 | 46.920 | 1,844,135 | +63,750 | 18.44% | 86,526,814 |
| 2025-08-21 | 2025-08-19 | 45.100 | 1,780,385 | +65,600 | 18.07% | 80,295,364 |
| 2025-08-20 | 2025-08-18 | 45.800 | 1,714,785 | -7,550 | 17.41% | 78,537,153 |
| 2025-08-19 | 2025-08-15 | 45.160 | 1,722,335 | -500 | 17.57% | 77,780,649 |
| 2025-08-18 | 2025-08-14 | 44.640 | 1,722,835 | -17,950 | 17.14% | 76,907,354 |
| 2025-08-15 | 2025-08-13 | 44.440 | 1,740,785 | +9,555 | 17.32% | 77,360,485 |
| 2025-08-14 | 2025-08-12 | 44.160 | 1,731,230 | +600 | 17.23% | 76,451,117 |
| 2025-08-13 | 2025-08-11 | 43.260 | 1,730,630 | +500 | 17.22% | 74,867,054 |
| 2025-08-12 | 2025-08-08 | 43.180 | 1,730,130 | +250 | 17.22% | 74,707,013 |
| 2025-08-11 | 2025-08-07 | 43.820 | 1,729,880 | -6,300 | 17.21% | 75,803,342 |
| 2025-08-07 | 2025-08-05 | 43.080 | 1,736,180 | -600 | 17.28% | 74,794,634 |
| 2025-08-06 | 2025-08-04 | 42.900 | 1,736,780 | -2,800 | 17.28% | 74,507,862 |
| 2025-08-05 | 2025-08-01 | 42.180 | 1,739,580 | +1,000 | 17.31% | 73,375,484 |
| 2025-08-04 | 2025-07-31 | 42.880 | 1,738,580 | -1,150 | 17.30% | 74,550,310 |
| 2025-07-31 | 2025-07-29 | 44.000 | 1,739,730 | -3,650 | 17.14% | 76,548,120 |
| 2025-07-30 | 2025-07-28 | 43.320 | 1,743,380 | +600 | 17.18% | 75,523,222 |
| 2025-07-29 | 2025-07-25 | 43.680 | 1,742,780 | +2,250 | 17.17% | 76,124,630 |
| 2025-07-28 | 2025-07-24 | 42.980 | 1,740,530 | -4,650 | 17.15% | 74,807,979 |
| 2025-07-25 | 2025-07-23 | 42.080 | 1,745,180 | -700 | 17.19% | 73,437,174 |
| 2025-07-24 | 2025-07-22 | 41.820 | 1,745,880 | +1,300 | 17.20% | 73,012,702 |
| 2025-07-22 | 2025-07-18 | 41.580 | 1,744,580 | +950 | 17.19% | 72,539,636 |
| 2025-07-17 | 2025-07-15 | 41.140 | 1,743,630 | -11,000 | 17.18% | 71,732,938 |
| 2025-07-16 | 2025-07-14 | 41.220 | 1,754,630 | +5,500 | 17.29% | 72,325,849 |
| 2025-07-15 | 2025-07-11 | 41.280 | 1,749,130 | -950 | 17.23% | 72,204,086 |
| 2025-07-14 | 2025-07-10 | 40.820 | 1,750,080 | -500 | 17.24% | 71,438,266 |
| 2025-07-11 | 2025-07-09 | 40.940 | 1,750,580 | +2,450 | 17.25% | 71,668,745 |
| 2025-07-08 | 2025-07-04 | 40.940 | 1,748,130 | +100 | 17.22% | 71,568,442 |
| 2025-07-07 | 2025-07-03 | 40.920 | 1,748,030 | -150 | 17.22% | 71,529,388 |
| 2025-07-04 | 2025-07-02 | 40.540 | 1,748,180 | +13,550 | 17.22% | 70,871,217 |
| 2025-07-03 | 2025-06-30 | 41.660 | 1,734,630 | -50 | 16.76% | 72,264,686 |
| 2025-07-02 | 2025-06-27 | 41.160 | 1,734,680 | -700 | 16.76% | 71,399,429 |
| 2025-06-30 | 2025-06-26 | 41.160 | 1,735,380 | +171,600 | 16.77% | 71,428,241 |
| 2025-06-26 | 2025-06-24 | 40.720 | 1,563,780 | +450 | 15.11% | 63,677,122 |
| 2025-06-24 | 2025-06-20 | 39.400 | 1,563,330 | +15,000 | 15.10% | 61,595,202 |
| 2025-06-23 | 2025-06-19 | 39.640 | 1,548,330 | -14,150 | 14.96% | 61,375,801 |
| 2025-06-18 | 2025-06-16 | 39.820 | 1,562,480 | -5,750 | 14.81% | 62,217,954 |
| 2025-06-17 | 2025-06-13 | 39.540 | 1,568,230 | +200 | 14.86% | 62,007,814 |
| 2025-06-16 | 2025-06-12 | 39.800 | 1,568,030 | +550 | 14.86% | 62,407,594 |
| 2025-06-13 | 2025-06-11 | 40.340 | 1,567,480 | -2,450 | 14.86% | 63,232,143 |
| 2025-06-12 | 2025-06-10 | 40.120 | 1,569,930 | +50 | 14.88% | 62,985,592 |
| 2025-06-10 | 2025-06-06 | 40.940 | 1,569,880 | +400 | 15.02% | 64,270,887 |
| 2025-06-09 | 2025-06-05 | 40.980 | 1,569,480 | +50 | 15.02% | 64,317,290 |
| 2025-06-06 | 2025-06-04 | 40.340 | 1,569,430 | +250 | 15.02% | 63,310,806 |
| 2025-06-05 | 2025-06-03 | 39.880 | 1,569,180 | -1,100 | 15.02% | 62,578,898 |
| 2025-06-04 | 2025-06-02 | 39.140 | 1,570,280 | +100 | 15.03% | 61,460,759 |
| 2025-05-28 | 2025-05-26 | 40.380 | 1,570,180 | -1,600 | 15.03% | 63,403,868 |
| 2025-05-27 | 2025-05-23 | 40.400 | 1,571,780 | +13,450 | 15.04% | 63,499,912 |
| 2025-05-22 | 2025-05-20 | 41.120 | 1,558,330 | -200 | 14.91% | 64,078,530 |
| 2025-05-21 | 2025-05-19 | 41.040 | 1,558,530 | -550 | 14.91% | 63,962,071 |
| 2025-05-19 | 2025-05-15 | 40.840 | 1,559,080 | +500 | 14.99% | 63,672,827 |
| 2025-05-16 | 2025-05-14 | 41.620 | 1,558,580 | -450 | 14.99% | 64,868,100 |
| 2025-05-14 | 2025-05-12 | 42.020 | 1,559,030 | +2,000 | 14.99% | 65,510,441 |
| 2025-05-13 | 2025-05-09 | 41.140 | 1,557,030 | -34,650 | 14.97% | 64,056,214 |
| 2025-05-12 | 2025-05-08 | 41.980 | 1,591,680 | +50 | 15.30% | 66,818,726 |
| 2025-05-09 | 2025-05-07 | 42.000 | 1,591,630 | -750 | 15.30% | 66,848,460 |
| 2025-05-08 | 2025-05-06 | 42.360 | 1,592,380 | +1,350 | 15.31% | 67,453,217 |
| 2025-05-07 | 2025-05-02 | 42.040 | 1,591,030 | +150 | 15.30% | 66,886,901 |
| 2025-05-06 | 2025-04-30 | 41.200 | 1,590,880 | +50 | 15.30% | 65,544,256 |
| 2025-05-02 | 2025-04-29 | 41.100 | 1,590,830 | -450 | 15.30% | 65,383,113 |
| 2025-04-30 | 2025-04-28 | 39.940 | 1,591,280 | +150 | 15.30% | 63,555,723 |
| 2025-04-29 | 2025-04-25 | 40.100 | 1,591,130 | +1,200 | 15.30% | 63,804,313 |
| 2025-04-28 | 2025-04-24 | 40.060 | 1,589,930 | +2,500 | 15.29% | 63,692,596 |
| 2025-04-25 | 2025-04-23 | 40.500 | 1,587,430 | +850 | 15.26% | 64,290,915 |
| 2025-04-24 | 2025-04-22 | 40.140 | 1,586,580 | -50 | 15.26% | 63,685,321 |
| 2025-04-23 | 2025-04-17 | 40.200 | 1,586,630 | +34,750 | 15.26% | 63,782,526 |
| 2025-04-22 | 2025-04-16 | 39.740 | 1,551,880 | +1,000 | 14.92% | 61,671,711 |
| 2025-04-17 | 2025-04-15 | 39.780 | 1,550,880 | +100 | 14.91% | 61,694,006 |
| 2025-04-16 | 2025-04-14 | 40.440 | 1,550,780 | +7,800 | 14.84% | 62,713,543 |
| 2025-04-15 | 2025-04-11 | 40.460 | 1,542,980 | +2,300 | 14.77% | 62,428,971 |
| 2025-04-14 | 2025-04-10 | 38.360 | 1,540,680 | -1,350 | 14.89% | 59,100,485 |
| 2025-04-11 | 2025-04-09 | 38.080 | 1,542,030 | +900 | 14.90% | 58,720,502 |
| 2025-04-10 | 2025-04-08 | 36.080 | 1,541,130 | +400 | 14.89% | 55,603,970 |
| 2025-04-09 | 2025-04-07 | 34.800 | 1,540,730 | -2,200 | 14.89% | 53,617,404 |
| 2025-04-07 | 2025-04-02 | 40.820 | 1,542,930 | +50 | 14.91% | 62,982,403 |
| 2025-04-03 | 2025-04-01 | 40.980 | 1,542,880 | -5,650 | 14.91% | 63,227,222 |
| 2025-04-02 | 2025-03-31 | 41.020 | 1,548,530 | -200 | 14.96% | 63,520,701 |
| 2025-04-01 | 2025-03-28 | 41.080 | 1,548,730 | -200 | 14.96% | 63,621,828 |
| 2025-03-31 | 2025-03-27 | 41.900 | 1,548,930 | +4,100 | 14.97% | 64,900,167 |
| 2025-03-27 | 2025-03-25 | 41.640 | 1,544,830 | -2,200 | 14.93% | 64,326,721 |
| 2025-03-26 | 2025-03-24 | 42.480 | 1,547,030 | -1,450 | 14.95% | 65,717,834 |
| 2025-03-25 | 2025-03-21 | 41.980 | 1,548,480 | +3,450 | 14.96% | 65,005,190 |
| 2025-03-24 | 2025-03-20 | 42.960 | 1,545,030 | +2,050 | 14.93% | 66,374,489 |
| 2025-03-21 | 2025-03-19 | 43.880 | 1,542,980 | -33,500 | 14.91% | 67,705,962 |
| 2025-03-19 | 2025-03-17 | 43.680 | 1,576,480 | -100 | 15.16% | 68,860,646 |
| 2025-03-18 | 2025-03-14 | 44.180 | 1,576,580 | +18,600 | 15.16% | 69,653,304 |
| 2025-03-14 | 2025-03-12 | 43.820 | 1,557,980 | +100 | 14.98% | 68,270,684 |
| 2025-03-12 | 2025-03-10 | 44.400 | 1,557,880 | -2,500 | 15.05% | 69,169,872 |
| 2025-03-11 | 2025-03-07 | 44.900 | 1,560,380 | -300 | 15.08% | 70,061,062 |
| 2025-03-10 | 2025-03-06 | 46.000 | 1,560,680 | -1,550 | 15.08% | 71,791,280 |
| 2025-03-07 | 2025-03-05 | 44.120 | 1,562,230 | -1,500 | 15.62% | 68,925,588 |
| 2025-03-06 | 2025-03-04 | 43.740 | 1,563,730 | +3,750 | 15.64% | 68,397,550 |
| 2025-03-05 | 2025-03-03 | 43.020 | 1,559,980 | -500 | 15.60% | 67,110,340 |
| 2025-03-04 | 2025-02-28 | 43.500 | 1,560,480 | -650 | 15.60% | 67,880,880 |
| 2025-03-03 | 2025-02-27 | 45.500 | 1,561,130 | +1,500 | 15.61% | 71,031,415 |
| 2025-02-28 | 2025-02-26 | 45.700 | 1,559,630 | +37,750 | 15.60% | 71,275,091 |
| 2025-02-27 | 2025-02-25 | 45.600 | 1,521,880 | -8,100 | 14.49% | 69,397,728 |
| 2025-02-26 | 2025-02-24 | 46.440 | 1,529,980 | +4,100 | 14.57% | 71,052,271 |
| 2025-02-25 | 2025-02-21 | 46.220 | 1,525,880 | -4,200 | 14.53% | 70,526,174 |
| 2025-02-24 | 2025-02-20 | 44.600 | 1,530,080 | +2,100 | 14.57% | 68,241,568 |
| 2025-02-21 | 2025-02-19 | 44.660 | 1,527,980 | -15,850 | 14.55% | 68,239,587 |
| 2025-02-20 | 2025-02-18 | 43.140 | 1,543,830 | -650 | 14.70% | 66,600,826 |
| 2025-02-19 | 2025-02-17 | 43.880 | 1,544,480 | +1,950 | 14.71% | 67,771,782 |
| 2025-02-18 | 2025-02-14 | 44.100 | 1,542,530 | +12,650 | 14.69% | 68,025,573 |
| 2025-02-17 | 2025-02-13 | 43.300 | 1,529,880 | -500 | 14.64% | 66,243,804 |
| 2025-02-14 | 2025-02-12 | 44.580 | 1,530,380 | -4,300 | 15.08% | 68,224,340 |
| 2025-02-13 | 2025-02-11 | 42.800 | 1,534,680 | -800 | 15.12% | 65,684,304 |
| 2025-02-12 | 2025-02-10 | 44.240 | 1,535,480 | +2,450 | 14.84% | 67,929,635 |
| 2025-02-11 | 2025-02-07 | 43.580 | 1,533,030 | -6,250 | 14.81% | 66,809,447 |
| 2025-02-10 | 2025-02-06 | 43.580 | 1,539,280 | +650 | 14.87% | 67,081,822 |
| 2025-02-07 | 2025-02-05 | 41.980 | 1,538,630 | +10,750 | 14.87% | 64,591,687 |
| 2025-02-06 | 2025-02-04 | 41.840 | 1,527,880 | +22,900 | 14.83% | 63,926,499 |
| 2025-02-05 | 2025-02-03 | 40.500 | 1,504,980 | +5,000 | 14.61% | 60,951,690 |
| 2025-02-04 | 2025-01-28 | 40.700 | 1,499,980 | +11,600 | 14.56% | 61,049,186 |
| 2025-02-03 | 2025-01-24 | 42.000 | 1,488,380 | -2,000 | 14.45% | 62,511,960 |
| 2025-01-27 | 2025-01-23 | 41.560 | 1,490,380 | +7,050 | 14.90% | 61,940,193 |
| 2025-01-24 | 2025-01-22 | 41.960 | 1,483,330 | +20,150 | 14.83% | 62,240,527 |
| 2025-01-23 | 2025-01-21 | 42.080 | 1,463,180 | -1,300 | 14.63% | 61,570,614 |
| 2025-01-21 | 2025-01-17 | 41.200 | 1,464,480 | -7,200 | 14.64% | 60,336,576 |
| 2025-01-20 | 2025-01-16 | 40.400 | 1,471,680 | +3,500 | 14.72% | 59,455,872 |
| 2025-01-17 | 2025-01-15 | 40.480 | 1,468,180 | +4,000 | 14.68% | 59,431,926 |
| 2025-01-16 | 2025-01-14 | 40.600 | 1,464,180 | -400 | 14.64% | 59,445,708 |
| 2025-01-15 | 2025-01-13 | 38.720 | 1,464,580 | +4,300 | 14.65% | 56,708,538 |
| 2025-01-10 | 2025-01-08 | 38.800 | 1,460,280 | +200 | 14.39% | 56,658,864 |
| 2025-01-09 | 2025-01-07 | 39.120 | 1,460,080 | +3,100 | 13.27% | 57,118,330 |
| 2025-01-08 | 2025-01-06 | 37.640 | 1,456,980 | -1,250 | 13.25% | 54,840,727 |
| 2025-01-07 | 2025-01-03 | 38.140 | 1,458,230 | -15,200 | 13.26% | 55,616,892 |
| 2025-01-06 | 2025-01-02 | 39.080 | 1,473,430 | +10,000 | 13.39% | 57,581,644 |
| 2025-01-03 | 2024-12-31 | 41.480 | 1,463,430 | +2,100 | 13.30% | 60,703,076 |
| 2025-01-02 | 2024-12-27 | 42.540 | 1,461,330 | +3,000 | 13.28% | 62,164,978 |
| 2024-12-30 | 2024-12-24 | 41.940 | 1,458,330 | +68,150 | 13.26% | 61,162,360 |
| 2024-12-27 | 2024-12-20 | 42.560 | 1,390,180 | -600 | 12.58% | 59,166,061 |
| 2024-12-20 | 2024-12-18 | 40.820 | 1,390,780 | -650 | 12.59% | 56,771,640 |
| 2024-12-18 | 2024-12-16 | 40.140 | 1,391,430 | -1,000 | 12.59% | 55,852,000 |
| 2024-12-17 | 2024-12-13 | 40.780 | 1,392,430 | -81,950 | 12.60% | 56,783,295 |
| 2024-12-13 | 2024-12-11 | 41.400 | 1,474,380 | +500 | 13.34% | 61,039,332 |
| 2024-12-12 | 2024-12-10 | 41.820 | 1,473,880 | +500 | 13.34% | 61,637,662 |
| 2024-12-11 | 2024-12-09 | 43.540 | 1,473,380 | +3,200 | 13.21% | 64,150,965 |
| 2024-12-10 | 2024-12-06 | 41.680 | 1,470,180 | +4,050 | 13.19% | 61,277,102 |
| 2024-12-09 | 2024-12-05 | 41.560 | 1,466,130 | -15,000 | 13.15% | 60,932,363 |
| 2024-12-05 | 2024-12-03 | 41.620 | 1,481,130 | +9,950 | 13.05% | 61,644,631 |
| 2024-12-04 | 2024-12-02 | 42.220 | 1,471,180 | +850 | 12.96% | 62,113,220 |
| 2024-12-03 | 2024-11-29 | 42.400 | 1,470,330 | +50 | 12.95% | 62,341,992 |
| 2024-12-02 | 2024-11-28 | 41.400 | 1,470,280 | +950 | 12.95% | 60,869,592 |
| 2024-11-29 | 2024-11-27 | 41.780 | 1,469,330 | +850 | 12.95% | 61,388,607 |
| 2024-11-28 | 2024-11-26 | 40.260 | 1,468,480 | +100 | 12.94% | 59,121,005 |
| 2024-11-27 | 2024-11-25 | 40.660 | 1,468,380 | -1,150 | 12.94% | 59,704,331 |
| 2024-11-26 | 2024-11-22 | 41.400 | 1,469,530 | -700 | 12.95% | 60,838,542 |
| 2024-11-22 | 2024-11-20 | 43.560 | 1,470,230 | -50 | 13.01% | 64,043,219 |
| 2024-11-21 | 2024-11-19 | 43.420 | 1,470,280 | +4,550 | 13.43% | 63,839,558 |
| 2024-11-20 | 2024-11-18 | 42.160 | 1,465,730 | -400 | 13.39% | 61,795,177 |
| 2024-11-19 | 2024-11-15 | 43.260 | 1,466,130 | +1,400 | 13.39% | 63,424,784 |
| 2024-11-18 | 2024-11-14 | 45.120 | 1,464,730 | -3,700 | 13.38% | 66,088,618 |
| 2024-11-15 | 2024-11-13 | 46.880 | 1,468,430 | -3,300 | 12.99% | 68,839,998 |
| 2024-11-14 | 2024-11-12 | 46.980 | 1,471,730 | +6,200 | 13.02% | 69,141,875 |
| 2024-11-13 | 2024-11-11 | 47.620 | 1,465,530 | -10,350 | 12.63% | 69,788,539 |
| 2024-11-12 | 2024-11-08 | 45.600 | 1,475,880 | -36,050 | 12.72% | 67,300,128 |
| 2024-11-11 | 2024-11-07 | 45.240 | 1,511,930 | +1,200 | 13.03% | 68,399,713 |
| 2024-11-08 | 2024-11-06 | 44.120 | 1,510,730 | -28,150 | 12.97% | 66,653,408 |
| 2024-11-07 | 2024-11-05 | 44.440 | 1,538,880 | -18,000 | 13.21% | 68,387,827 |
| 2024-11-06 | 2024-11-04 | 42.280 | 1,556,880 | -16,100 | 13.36% | 65,824,886 |
| 2024-11-05 | 2024-11-01 | 41.480 | 1,572,980 | -10,700 | 13.50% | 65,247,210 |
| 2024-11-04 | 2024-10-31 | 43.000 | 1,583,680 | -500 | 13.59% | 68,098,240 |
| 2024-11-01 | 2024-10-30 | 41.900 | 1,584,180 | +5,600 | 13.60% | 66,377,142 |
| 2024-10-31 | 2024-10-29 | 42.160 | 1,578,580 | +350 | 13.55% | 66,552,933 |
| 2024-10-30 | 2024-10-28 | 42.620 | 1,578,230 | +7,300 | 13.55% | 67,264,163 |
| 2024-10-29 | 2024-10-25 | 42.600 | 1,570,930 | -18,350 | 13.48% | 66,921,618 |
| 2024-10-28 | 2024-10-24 | 42.020 | 1,589,280 | -1,000 | 13.64% | 66,781,546 |
| 2024-10-25 | 2024-10-23 | 42.280 | 1,590,280 | +9,200 | 13.65% | 67,237,038 |
| 2024-10-24 | 2024-10-22 | 42.760 | 1,581,080 | +17,500 | 13.57% | 67,606,981 |
| 2024-10-23 | 2024-10-21 | 42.800 | 1,563,580 | -55,750 | 13.42% | 66,921,224 |
| 2024-10-22 | 2024-10-18 | 41.820 | 1,619,330 | +3,500 | 14.46% | 67,720,381 |
| 2024-10-21 | 2024-10-17 | 37.400 | 1,615,830 | -3,700 | 14.43% | 60,432,042 |
| 2024-10-18 | 2024-10-16 | 37.800 | 1,619,530 | +1,150 | 14.46% | 61,218,234 |
| 2024-10-17 | 2024-10-15 | 38.560 | 1,618,380 | -3,100 | 14.45% | 62,404,733 |
| 2024-10-16 | 2024-10-14 | 39.700 | 1,621,480 | +54,050 | 14.48% | 64,372,756 |
| 2024-10-15 | 2024-10-10 | 41.200 | 1,567,430 | +37,900 | 13.45% | 64,578,116 |
| 2024-10-14 | 2024-10-09 | 42.760 | 1,529,530 | +13,150 | 13.13% | 65,402,703 |
| 2024-10-10 | 2024-10-08 | 44.500 | 1,516,380 | +27,550 | 13.02% | 67,478,910 |
| 2024-10-09 | 2024-10-07 | 58.920 | 1,488,830 | +68,500 | 12.89% | 87,721,864 |
| 2024-10-08 | 2024-10-04 | 46.280 | 1,420,330 | -7,800 | 13.09% | 65,732,872 |
| 2024-10-07 | 2024-10-03 | 41.160 | 1,428,130 | -52,250 | 13.16% | 58,781,831 |
| 2024-10-04 | 2024-10-02 | 42.400 | 1,480,380 | -23,800 | 13.64% | 62,768,112 |
| 2024-10-03 | 2024-09-30 | 38.220 | 1,504,180 | -42,750 | 13.86% | 57,489,760 |
| 2024-10-02 | 2024-09-27 | 34.040 | 1,546,930 | -600 | 14.26% | 52,657,497 |
| 2024-09-30 | 2024-09-26 | 31.580 | 1,547,530 | -2,800 | 14.26% | 48,870,997 |
| 2024-09-27 | 2024-09-25 | 29.920 | 1,550,330 | -850 | 14.29% | 46,385,874 |
| 2024-09-26 | 2024-09-24 | 29.700 | 1,551,180 | -200 | 14.30% | 46,070,046 |
| 2024-09-25 | 2024-09-23 | 28.440 | 1,551,380 | +1,100 | 14.30% | 44,121,247 |
| 2024-09-24 | 2024-09-20 | 28.800 | 1,550,280 | +500 | 14.29% | 44,648,064 |
| 2024-09-19 | 2024-09-16 | 28.760 | 1,549,780 | -1,200 | 14.28% | 44,571,673 |
| 2024-09-17 | 2024-09-13 | 28.620 | 1,550,980 | +1,000 | 14.29% | 44,389,048 |
| 2024-09-12 | 2024-09-10 | 29.400 | 1,549,980 | +1,000 | 14.29% | 45,569,412 |
| 2024-09-11 | 2024-09-09 | 29.320 | 1,548,980 | +200 | 14.08% | 45,416,094 |
| 2024-08-30 | 2024-08-28 | 29.700 | 1,548,780 | +200 | 14.08% | 45,998,766 |
| 2024-08-29 | 2024-08-27 | 29.640 | 1,548,580 | +3,700 | 14.08% | 45,899,911 |
| 2024-08-28 | 2024-08-26 | 30.220 | 1,544,880 | -5,000 | 14.04% | 46,686,274 |
| 2024-08-27 | 2024-08-23 | 30.140 | 1,549,880 | +3,350 | 14.03% | 46,713,383 |
| 2024-08-26 | 2024-08-22 | 30.460 | 1,546,530 | +12,800 | 14.00% | 47,107,304 |
| 2024-08-23 | 2024-08-21 | 30.860 | 1,533,730 | +1,100 | 13.88% | 47,330,908 |
| 2024-08-22 | 2024-08-20 | 31.260 | 1,532,630 | -250 | 13.87% | 47,910,014 |
| 2024-08-21 | 2024-08-19 | 31.420 | 1,532,880 | +7,250 | 13.87% | 48,163,090 |
| 2024-08-20 | 2024-08-16 | 31.440 | 1,525,630 | +3,750 | 13.81% | 47,965,807 |
| 2024-08-19 | 2024-08-15 | 31.520 | 1,521,880 | +2,200 | 13.77% | 47,969,658 |
| 2024-08-16 | 2024-08-14 | 31.520 | 1,519,680 | -750 | 13.75% | 47,900,314 |
| 2024-08-15 | 2024-08-13 | 31.660 | 1,520,430 | +5,350 | 13.76% | 48,136,814 |
| 2024-08-14 | 2024-08-12 | 31.460 | 1,515,080 | +700 | 13.71% | 47,664,417 |
| 2024-08-13 | 2024-08-09 | 31.640 | 1,514,380 | +4,250 | 13.70% | 47,914,983 |
| 2024-08-12 | 2024-08-08 | 31.600 | 1,510,130 | -400 | 13.67% | 47,720,108 |
| 2024-08-08 | 2024-08-06 | 31.700 | 1,510,530 | -800 | 13.67% | 47,883,801 |
| 2024-08-07 | 2024-08-05 | 31.620 | 1,511,330 | -2,050 | 13.68% | 47,788,255 |
| 2024-08-06 | 2024-08-02 | 32.740 | 1,513,380 | -150 | 13.70% | 49,548,061 |
| 2024-07-31 | 2024-07-29 | 32.100 | 1,513,530 | -900 | 13.39% | 48,584,313 |
| 2024-07-30 | 2024-07-26 | 32.620 | 1,514,430 | +1,000 | 13.40% | 49,400,707 |
| 2024-07-29 | 2024-07-25 | 32.240 | 1,513,430 | -1,100 | 13.39% | 48,792,983 |
| 2024-07-26 | 2024-07-24 | 32.500 | 1,514,530 | -2,000 | 13.40% | 49,222,225 |
| 2024-07-25 | 2024-07-23 | 33.280 | 1,516,530 | +150 | 13.42% | 50,470,118 |
| 2024-07-23 | 2024-07-19 | 34.720 | 1,516,380 | -1,450 | 13.42% | 52,648,714 |
| 2024-07-22 | 2024-07-18 | 34.420 | 1,517,830 | +11,000 | 13.43% | 52,243,709 |
| 2024-07-18 | 2024-07-16 | 34.640 | 1,506,830 | -550 | 13.33% | 52,196,591 |
| 2024-07-17 | 2024-07-15 | 33.800 | 1,507,380 | +100 | 13.34% | 50,949,444 |
| 2024-07-16 | 2024-07-12 | 34.000 | 1,507,280 | -150 | 13.28% | 51,247,520 |
| 2024-07-12 | 2024-07-10 | 33.080 | 1,507,430 | -3,950 | 13.28% | 49,865,784 |
| 2024-07-11 | 2024-07-09 | 33.200 | 1,511,380 | +400 | 13.32% | 50,177,816 |
| 2024-07-10 | 2024-07-08 | 32.080 | 1,510,980 | +700 | 12.97% | 48,472,238 |
| 2024-07-09 | 2024-07-05 | 31.880 | 1,510,280 | -7,700 | 12.96% | 48,147,726 |
| 2024-07-03 | 2024-06-28 | 32.460 | 1,517,980 | -400 | 13.03% | 49,273,631 |
| 2024-06-28 | 2024-06-26 | 32.660 | 1,518,380 | -500 | 13.03% | 49,590,291 |
| 2024-06-27 | 2024-06-25 | 31.820 | 1,518,880 | +2,200 | 13.04% | 48,330,762 |
| 2024-06-25 | 2024-06-21 | 33.740 | 1,516,680 | +1,000 | 13.02% | 51,172,783 |
| 2024-06-20 | 2024-06-18 | 34.120 | 1,515,680 | +1,450 | 13.01% | 51,715,002 |
| 2024-06-19 | 2024-06-17 | 33.900 | 1,514,230 | -50 | 13.00% | 51,332,397 |
| 2024-06-17 | 2024-06-13 | 33.360 | 1,514,280 | -750 | 13.00% | 50,516,381 |
| 2024-06-14 | 2024-06-12 | 33.100 | 1,515,030 | -500 | 13.00% | 50,147,493 |
| 2024-06-13 | 2024-06-11 | 33.140 | 1,515,530 | +1,850 | 13.01% | 50,224,664 |
| 2024-06-12 | 2024-06-07 | 32.440 | 1,513,680 | -1,450 | 12.94% | 49,103,779 |
| 2024-06-11 | 2024-06-06 | 32.460 | 1,515,130 | -1,050 | 12.95% | 49,181,120 |
| 2024-06-07 | 2024-06-05 | 32.680 | 1,516,180 | +50 | 12.96% | 49,548,762 |
| 2024-06-05 | 2024-06-03 | 32.320 | 1,516,130 | -1,100 | 12.96% | 49,001,322 |
| 2024-06-04 | 2024-05-31 | 31.660 | 1,517,230 | +700 | 12.97% | 48,035,502 |
| 2024-05-31 | 2024-05-29 | 31.300 | 1,516,530 | -550 | 12.96% | 47,467,389 |
| 2024-05-30 | 2024-05-28 | 31.540 | 1,517,080 | +6,500 | 12.97% | 47,848,703 |
| 2024-05-29 | 2024-05-27 | 31.580 | 1,510,580 | -3,050 | 12.91% | 47,704,116 |
| 2024-05-28 | 2024-05-24 | 30.780 | 1,513,630 | +1,000 | 12.94% | 46,589,531 |
| 2024-05-27 | 2024-05-23 | 31.540 | 1,512,630 | +8,500 | 12.93% | 47,708,350 |
| 2024-05-24 | 2024-05-22 | 32.000 | 1,504,130 | -300 | 12.86% | 48,132,160 |
| 2024-05-23 | 2024-05-21 | 31.840 | 1,504,430 | -1,300 | 12.86% | 47,901,051 |
| 2024-05-21 | 2024-05-17 | 32.120 | 1,505,730 | -1,000 | 12.87% | 48,364,048 |
| 2024-05-20 | 2024-05-16 | 31.700 | 1,506,730 | -6,700 | 12.88% | 47,763,341 |
| 2024-05-17 | 2024-05-14 | 32.200 | 1,513,430 | -2,500 | 12.94% | 48,732,446 |
| 2024-05-16 | 2024-05-13 | 32.260 | 1,515,930 | +300 | 12.48% | 48,903,902 |
| 2024-05-14 | 2024-05-10 | 32.500 | 1,515,630 | -2,100 | 12.47% | 49,257,975 |
| 2024-05-10 | 2024-05-08 | 32.580 | 1,517,730 | -2,450 | 12.49% | 49,447,643 |
| 2024-05-09 | 2024-05-07 | 33.100 | 1,520,180 | -2,500 | 12.51% | 50,317,958 |
| 2024-05-08 | 2024-05-06 | 33.340 | 1,522,680 | +2,000 | 12.53% | 50,766,151 |
| 2024-05-07 | 2024-05-03 | 33.400 | 1,520,680 | +150 | 12.52% | 50,790,712 |
| 2024-05-06 | 2024-05-02 | 33.080 | 1,520,530 | -2,050 | 12.51% | 50,299,132 |
| 2024-05-02 | 2024-04-29 | 33.100 | 1,522,580 | +800 | 12.53% | 50,397,398 |
| 2024-04-29 | 2024-04-25 | 31.120 | 1,521,780 | -1,600 | 12.52% | 47,357,794 |
| 2024-04-26 | 2024-04-24 | 31.200 | 1,523,380 | -2,300 | 12.54% | 47,529,456 |
| 2024-04-24 | 2024-04-22 | 30.920 | 1,525,680 | -15,400 | 12.16% | 47,174,026 |
| 2024-04-23 | 2024-04-19 | 30.640 | 1,541,080 | -1,350 | 12.28% | 47,218,691 |
| 2024-04-22 | 2024-04-18 | 31.540 | 1,542,430 | -100 | 12.29% | 48,648,242 |
| 2024-04-19 | 2024-04-17 | 31.880 | 1,542,530 | -1,000 | 12.29% | 49,175,856 |
| 2024-04-18 | 2024-04-16 | 30.800 | 1,543,530 | -37,650 | 12.30% | 47,540,724 |
| 2024-04-17 | 2024-04-15 | 31.740 | 1,581,180 | -500 | 12.55% | 50,186,653 |
| 2024-04-12 | 2024-04-10 | 31.320 | 1,581,680 | +500 | 12.55% | 49,538,218 |
| 2024-04-11 | 2024-04-09 | 32.120 | 1,581,180 | -2,000 | 12.55% | 50,787,502 |
| 2024-04-10 | 2024-04-08 | 32.000 | 1,583,180 | -2,000 | 12.56% | 50,661,760 |
| 2024-04-09 | 2024-04-05 | 32.600 | 1,585,180 | -7,300 | 12.58% | 51,676,868 |
| 2024-04-08 | 2024-04-03 | 32.660 | 1,592,480 | +3,050 | 12.64% | 52,010,397 |
| 2024-04-05 | 2024-04-02 | 32.600 | 1,589,430 | -1,000 | 12.61% | 51,815,418 |
| 2024-04-03 | 2024-03-28 | 32.580 | 1,590,430 | -10,500 | 12.62% | 51,816,209 |
| 2024-04-02 | 2024-03-27 | 32.120 | 1,600,930 | -500 | 12.71% | 51,421,872 |
| 2024-03-28 | 2024-03-26 | 33.060 | 1,601,430 | +100 | 12.71% | 52,943,276 |
| 2024-03-27 | 2024-03-25 | 33.300 | 1,601,330 | -650 | 12.71% | 53,324,289 |
| 2024-03-26 | 2024-03-22 | 34.080 | 1,601,980 | +1,499 | 12.71% | 54,595,478 |
| 2024-03-25 | 2024-03-21 | 34.680 | 1,600,481 | +1,200 | 12.70% | 55,504,681 |
| 2024-03-22 | 2024-03-20 | 34.560 | 1,599,281 | -2,550 | 12.69% | 55,271,151 |
| 2024-03-21 | 2024-03-19 | 34.560 | 1,601,831 | +2,500 | 12.71% | 55,359,279 |
| 2024-03-20 | 2024-03-18 | 35.200 | 1,599,331 | +2,900 | 12.69% | 56,296,451 |
| 2024-03-19 | 2024-03-15 | 34.240 | 1,596,431 | +4,100 | 12.67% | 54,661,797 |
| 2024-03-18 | 2024-03-14 | 34.240 | 1,592,331 | -2,000 | 12.64% | 54,521,413 |
| 2024-03-14 | 2024-03-12 | 35.160 | 1,594,331 | -57,350 | 12.65% | 56,056,678 |
| 2024-03-13 | 2024-03-11 | 34.780 | 1,651,681 | +200 | 13.06% | 57,445,465 |
| 2024-03-12 | 2024-03-08 | 34.200 | 1,651,481 | +1 | 13.06% | 56,480,650 |
| 2024-03-07 | 2024-03-05 | 34.440 | 1,651,480 | -850 | 13.06% | 56,876,971 |
| 2024-03-06 | 2024-03-04 | 34.560 | 1,652,330 | +1,500 | 13.06% | 57,104,525 |
| 2024-03-05 | 2024-03-01 | 34.480 | 1,650,830 | +150 | 13.05% | 56,920,618 |
| 2024-03-04 | 2024-02-29 | 33.780 | 1,650,680 | +9,000 | 13.05% | 55,759,970 |
| 2024-03-01 | 2024-02-28 | 31.740 | 1,641,680 | +2,500 | 12.98% | 52,106,923 |
| 2024-02-29 | 2024-02-27 | 32.960 | 1,639,180 | +3,000 | 12.96% | 54,027,373 |
| 2024-02-27 | 2024-02-23 | 31.660 | 1,636,180 | +20,200 | 12.93% | 51,801,459 |
| 2024-02-26 | 2024-02-22 | 31.580 | 1,615,980 | +400 | 12.77% | 51,032,648 |
| 2024-02-23 | 2024-02-21 | 31.220 | 1,615,580 | +11,000 | 12.77% | 50,438,408 |
| 2024-02-22 | 2024-02-20 | 31.020 | 1,604,580 | +1,000 | 12.68% | 49,774,072 |
| 2024-02-21 | 2024-02-19 | 31.020 | 1,603,580 | +200 | 12.68% | 49,743,052 |
| 2024-02-20 | 2024-02-16 | 31.500 | 1,603,380 | +200 | 12.67% | 50,506,470 |
| 2024-02-19 | 2024-02-15 | 30.800 | 1,603,180 | -5,000 | 12.67% | 49,377,944 |
| 2024-02-16 | 2024-02-14 | 30.660 | 1,608,180 | -250 | 12.71% | 49,306,799 |
| 2024-02-15 | 2024-02-09 | 30.480 | 1,608,430 | +50 | 12.71% | 49,024,946 |
| 2024-02-08 | 2024-02-06 | 29.500 | 1,608,380 | -1,000 | 12.82% | 47,447,210 |
| 2024-02-07 | 2024-02-05 | 27.680 | 1,609,380 | -4,150 | 12.82% | 44,547,638 |
| 2024-02-02 | 2024-01-31 | 28.720 | 1,613,530 | -5,250 | 12.86% | 46,340,582 |
| 2024-02-01 | 2024-01-30 | 29.260 | 1,618,780 | -3,000 | 12.90% | 47,365,503 |
| 2024-01-31 | 2024-01-29 | 30.300 | 1,621,780 | -13,400 | 12.92% | 49,139,934 |
| 2024-01-29 | 2024-01-25 | 32.400 | 1,635,180 | +24,300 | 13.03% | 52,979,832 |
| 2024-01-26 | 2024-01-24 | 32.000 | 1,610,880 | +15,800 | 12.84% | 51,548,160 |
| 2024-01-25 | 2024-01-23 | 31.840 | 1,595,080 | +16,450 | 12.76% | 50,787,347 |
| 2024-01-24 | 2024-01-22 | 31.500 | 1,578,630 | +25,500 | 12.63% | 49,726,845 |
| 2024-01-23 | 2024-01-19 | 32.660 | 1,553,130 | +9,250 | 12.43% | 50,725,226 |
| 2024-01-22 | 2024-01-18 | 32.400 | 1,543,880 | +5,100 | 12.35% | 50,021,712 |
| 2024-01-19 | 2024-01-17 | 31.860 | 1,538,780 | -250 | 12.31% | 49,025,531 |
| 2024-01-17 | 2024-01-15 | 32.820 | 1,539,030 | +136,800 | 12.31% | 50,510,965 |
| 2024-01-16 | 2024-01-12 | 33.060 | 1,402,230 | +17,150 | 11.22% | 46,357,724 |
| 2024-01-15 | 2024-01-11 | 33.360 | 1,385,080 | -1,290,352 | 11.08% | 46,206,269 |
| 2024-01-11 | 2024-01-09 | 33.120 | 2,675,432 | -200 | 19.39% | 88,610,308 |
| 2024-01-10 | 2024-01-08 | 33.180 | 2,675,632 | -5,300 | 19.39% | 88,777,470 |
| 2024-01-09 | 2024-01-05 | 34.240 | 2,680,932 | +43,712 | 19.43% | 91,795,112 |
| 2024-01-08 | 2024-01-04 | 34.700 | 2,637,220 | +78,300 | 19.11% | 91,511,534 |
| 2024-01-05 | 2024-01-03 | 35.380 | 2,558,920 | +9,875 | 18.54% | 90,534,590 |
| 2024-01-04 | 2024-01-02 | 36.220 | 2,549,045 | +12,050 | 18.47% | 92,326,410 |
| 2024-01-03 | 2023-12-29 | 37.320 | 2,536,995 | +70,780 | 18.38% | 94,680,653 |
| 2024-01-02 | 2023-12-28 | 37.180 | 2,466,215 | +2,765 | 17.87% | 91,693,874 |
| 2023-12-28 | 2023-12-22 | 36.040 | 2,463,450 | -350 | 17.85% | 88,782,738 |
| 2023-12-21 | 2023-12-19 | 36.520 | 2,463,800 | +69,110 | 17.85% | 89,977,976 |
| 2023-12-20 | 2023-12-18 | 36.020 | 2,394,690 | +1,167,060 | 17.35% | 86,256,734 |
| 2023-12-19 | 2023-12-15 | 36.820 | 1,227,630 | -500 | 8.99% | 45,201,337 |
| 2023-12-18 | 2023-12-14 | 36.660 | 1,228,130 | -500 | 9.52% | 45,023,246 |
| 2023-12-14 | 2023-12-12 | 36.700 | 1,228,630 | +1,600 | 9.52% | 45,090,721 |
| 2023-12-13 | 2023-12-11 | 36.560 | 1,227,030 | -1,551 | 9.51% | 44,860,217 |
| 2023-12-12 | 2023-12-08 | 36.020 | 1,228,581 | -22,000 | 9.52% | 44,253,488 |
| 2023-12-07 | 2023-12-05 | 36.200 | 1,250,581 | -2,200 | 9.69% | 45,271,032 |
| 2023-12-06 | 2023-12-04 | 37.240 | 1,252,781 | -1,000 | 9.67% | 46,653,564 |
| 2023-12-01 | 2023-11-29 | 38.000 | 1,253,781 | -2,000 | 9.61% | 47,643,678 |
| 2023-11-30 | 2023-11-28 | 37.560 | 1,255,781 | +6,650 | 9.62% | 47,167,134 |
| 2023-11-23 | 2023-11-21 | 37.940 | 1,249,131 | -2,500 | 9.61% | 47,392,030 |
| 2023-11-22 | 2023-11-20 | 37.820 | 1,251,631 | -2,000 | 9.63% | 47,336,684 |
| 2023-11-21 | 2023-11-17 | 37.820 | 1,253,631 | -3,100 | 9.64% | 47,412,324 |
| 2023-11-20 | 2023-11-16 | 37.660 | 1,256,731 | +3,900 | 9.67% | 47,328,489 |
| 2023-11-15 | 2023-11-13 | 38.180 | 1,252,831 | +1,000 | 9.64% | 47,833,088 |
| 2023-11-14 | 2023-11-10 | 37.820 | 1,251,831 | -10,150 | 9.63% | 47,344,248 |
| 2023-11-13 | 2023-11-09 | 38.280 | 1,261,981 | -200 | 9.71% | 48,308,633 |
| 2023-11-10 | 2023-11-08 | 38.800 | 1,262,181 | +10,350 | 9.71% | 48,972,623 |
| 2023-11-09 | 2023-11-07 | 38.800 | 1,251,831 | -23,400 | 9.63% | 48,571,043 |
| 2023-11-08 | 2023-11-06 | 38.880 | 1,275,231 | +16,500 | 9.81% | 49,580,981 |
| 2023-11-07 | 2023-11-03 | 37.800 | 1,258,731 | -1,950 | 9.68% | 47,580,032 |
| 2023-11-02 | 2023-10-31 | 37.680 | 1,260,681 | +2,500 | 9.70% | 47,502,460 |
| 2023-11-01 | 2023-10-30 | 37.900 | 1,258,181 | +2,800 | 9.68% | 47,685,060 |
| 2023-10-30 | 2023-10-26 | 35.260 | 1,255,381 | -2,300 | 9.47% | 44,264,734 |
| 2023-10-27 | 2023-10-25 | 35.080 | 1,257,681 | -5,000 | 9.49% | 44,119,449 |
| 2023-10-26 | 2023-10-24 | 35.100 | 1,262,681 | -1,300 | 9.53% | 44,320,103 |
| 2023-10-20 | 2023-10-18 | 35.660 | 1,263,981 | -600 | 9.54% | 45,073,562 |
| 2023-10-18 | 2023-10-16 | 35.780 | 1,264,581 | +500 | 9.54% | 45,246,708 |
| 2023-10-17 | 2023-10-13 | 36.680 | 1,264,081 | -500 | 9.54% | 46,366,491 |
| 2023-10-16 | 2023-10-12 | 36.860 | 1,264,581 | -1,900 | 9.54% | 46,612,456 |
| 2023-10-12 | 2023-10-10 | 36.200 | 1,266,481 | +1,400 | 9.56% | 45,846,612 |
| 2023-10-11 | 2023-10-09 | 35.880 | 1,265,081 | -150 | 9.55% | 45,391,106 |
| 2023-10-10 | 2023-10-06 | 35.300 | 1,265,231 | +500 | 9.55% | 44,662,654 |
| 2023-10-09 | 2023-10-05 | 34.880 | 1,264,731 | -7,350 | 9.55% | 44,113,817 |
| 2023-10-06 | 2023-10-04 | 34.780 | 1,272,081 | +100 | 9.60% | 44,242,977 |
| 2023-10-05 | 2023-10-03 | 35.100 | 1,271,981 | -3,500 | 9.60% | 44,646,533 |
| 2023-10-04 | 2023-09-29 | 36.240 | 1,275,481 | +2,000 | 9.63% | 46,223,431 |
| 2023-10-03 | 2023-09-28 | 35.500 | 1,273,481 | +800 | 9.61% | 45,208,576 |
| 2023-09-28 | 2023-09-26 | 34.860 | 1,272,681 | -1,100 | 9.61% | 44,365,660 |
| 2023-09-27 | 2023-09-25 | 35.440 | 1,273,781 | +150 | 9.61% | 45,142,799 |
| 2023-09-26 | 2023-09-22 | 35.900 | 1,273,631 | -2,000 | 9.61% | 45,723,353 |
| 2023-09-25 | 2023-09-21 | 34.880 | 1,275,631 | +2,000 | 9.63% | 44,494,009 |
| 2023-09-22 | 2023-09-20 | 35.000 | 1,273,631 | -1,000 | 9.61% | 44,577,085 |
| 2023-09-15 | 2023-09-13 | 36.500 | 1,274,631 | +500 | 9.62% | 46,524,032 |
| 2023-09-13 | 2023-09-11 | 37.300 | 1,274,131 | +1,000 | 9.62% | 47,525,086 |
| 2023-09-12 | 2023-09-07 | 36.800 | 1,273,131 | +500 | 9.61% | 46,851,221 |
| 2023-09-11 | 2023-09-06 | 38.340 | 1,272,631 | +2,500 | 9.60% | 48,792,673 |
| 2023-09-07 | 2023-09-05 | 37.780 | 1,270,131 | -1,000 | 9.59% | 47,985,549 |
| 2023-09-06 | 2023-09-04 | 38.100 | 1,271,131 | +1,300 | 9.38% | 48,430,091 |
| 2023-09-04 | 2023-08-30 | 37.140 | 1,269,831 | -1,200 | 9.37% | 47,161,523 |
| 2023-08-31 | 2023-08-29 | 36.460 | 1,271,031 | +2,500 | 9.38% | 46,341,790 |
| 2023-08-30 | 2023-08-28 | 35.020 | 1,268,531 | -1,500 | 9.36% | 44,423,956 |
| 2023-08-29 | 2023-08-25 | 34.800 | 1,270,031 | -8,400 | 9.37% | 44,197,079 |
| 2023-08-28 | 2023-08-24 | 35.400 | 1,278,431 | -200 | 9.43% | 45,256,457 |
| 2023-08-25 | 2023-08-23 | 34.560 | 1,278,631 | +150 | 9.44% | 44,189,487 |
| 2023-08-24 | 2023-08-22 | 35.360 | 1,278,481 | -34,350 | 9.44% | 45,207,088 |
| 2023-08-23 | 2023-08-21 | 34.860 | 1,312,831 | -5,700 | 9.69% | 45,765,289 |
| 2023-08-22 | 2023-08-18 | 35.340 | 1,318,531 | -4,650 | 9.73% | 46,596,886 |
| 2023-08-21 | 2023-08-17 | 35.760 | 1,323,181 | -200 | 9.77% | 47,316,953 |
| 2023-08-17 | 2023-08-15 | 36.480 | 1,323,381 | +4,350 | 9.77% | 48,276,939 |
| 2023-08-16 | 2023-08-14 | 37.500 | 1,319,031 | +100 | 9.73% | 49,463,662 |
| 2023-08-15 | 2023-08-11 | 37.840 | 1,318,931 | -1,600 | 9.73% | 49,908,349 |
| 2023-08-14 | 2023-08-10 | 39.180 | 1,320,531 | -1,200 | 9.75% | 51,738,405 |
| 2023-08-11 | 2023-08-09 | 39.000 | 1,321,731 | +400 | 9.75% | 51,547,509 |
| 2023-08-10 | 2023-08-08 | 39.140 | 1,321,331 | +150 | 9.75% | 51,716,895 |
| 2023-08-09 | 2023-08-07 | 39.600 | 1,321,181 | +500 | 9.75% | 52,318,768 |
| 2023-08-04 | 2023-08-02 | 40.180 | 1,320,681 | +400 | 9.75% | 53,064,963 |
| 2023-08-03 | 2023-08-01 | 40.340 | 1,320,281 | -20,000 | 9.74% | 53,260,136 |
| 2023-08-02 | 2023-07-31 | 40.180 | 1,340,281 | +300 | 9.89% | 53,852,491 |
| 2023-08-01 | 2023-07-28 | 39.720 | 1,339,981 | -450 | 9.89% | 53,224,045 |
| 2023-07-31 | 2023-07-27 | 39.380 | 1,340,431 | -900 | 9.68% | 52,786,173 |
| 2023-07-26 | 2023-07-24 | 39.040 | 1,341,331 | +5,150 | 9.68% | 52,365,562 |
| 2023-07-25 | 2023-07-21 | 39.600 | 1,336,181 | +1,000 | 9.65% | 52,912,768 |
| 2023-07-21 | 2023-07-19 | 40.240 | 1,335,181 | +10,000 | 9.64% | 53,727,683 |
| 2023-07-20 | 2023-07-18 | 40.900 | 1,325,181 | +5,100 | 9.57% | 54,199,903 |
| 2023-07-19 | 2023-07-14 | 41.600 | 1,320,081 | +10,000 | 9.53% | 54,915,370 |
| 2023-07-18 | 2023-07-13 | 41.300 | 1,310,081 | -2,400 | 9.29% | 54,106,345 |
| 2023-07-11 | 2023-07-07 | 39.840 | 1,312,481 | -2,000 | 9.31% | 52,289,243 |
| 2023-07-05 | 2023-07-03 | 40.000 | 1,314,481 | +2,000 | 9.32% | 52,579,240 |
| 2023-07-03 | 2023-06-29 | 39.300 | 1,312,481 | -2,500 | 9.31% | 51,580,503 |
| 2023-06-30 | 2023-06-28 | 39.320 | 1,314,981 | +500 | 9.33% | 51,705,053 |
| 2023-06-29 | 2023-06-27 | 39.500 | 1,314,481 | -7,500 | 9.32% | 51,922,000 |
| 2023-06-28 | 2023-06-26 | 39.380 | 1,321,981 | +100 | 9.38% | 52,059,612 |
| 2023-06-27 | 2023-06-23 | 39.440 | 1,321,881 | -1,800 | 9.38% | 52,134,987 |
| 2023-06-26 | 2023-06-21 | 40.040 | 1,323,681 | +500 | 9.39% | 53,000,187 |
| 2023-06-21 | 2023-06-19 | 41.860 | 1,323,181 | -50 | 9.38% | 55,388,357 |
| 2023-06-20 | 2023-06-16 | 42.000 | 1,323,231 | -1,000 | 9.38% | 55,575,702 |
| 2023-06-19 | 2023-06-15 | 41.500 | 1,324,231 | -7,000 | 9.39% | 54,955,586 |
| 2023-06-15 | 2023-06-13 | 41.300 | 1,331,231 | -3,250 | 9.44% | 54,979,840 |
| 2023-06-14 | 2023-06-12 | 40.240 | 1,334,481 | +500 | 9.46% | 53,699,515 |
| 2023-06-13 | 2023-06-09 | 40.360 | 1,333,981 | +250 | 9.46% | 53,839,473 |
| 2023-06-12 | 2023-06-08 | 39.820 | 1,333,731 | +500 | 9.46% | 53,109,168 |
| 2023-06-09 | 2023-06-07 | 40.440 | 1,333,231 | -5,429 | 9.46% | 53,915,862 |
| 2023-06-07 | 2023-06-05 | 41.400 | 1,338,660 | +600 | 9.49% | 55,420,524 |
| 2023-06-06 | 2023-06-02 | 41.680 | 1,338,060 | +5,800 | 9.49% | 55,770,341 |
| 2023-06-05 | 2023-06-01 | 41.100 | 1,332,260 | +2,500 | 9.45% | 54,755,886 |
| 2023-06-02 | 2023-05-31 | 41.180 | 1,329,760 | +800 | 9.43% | 54,759,517 |
| 2023-06-01 | 2023-05-30 | 41.220 | 1,328,960 | +4,600 | 9.43% | 54,779,731 |
| 2023-05-30 | 2023-05-25 | 40.480 | 1,324,360 | +400 | 9.39% | 53,610,093 |
| 2023-05-25 | 2023-05-23 | 40.340 | 1,323,960 | +650 | 9.32% | 53,408,546 |
| 2023-05-23 | 2023-05-19 | 41.600 | 1,323,310 | +2,300 | 9.32% | 55,049,696 |
| 2023-05-22 | 2023-05-18 | 41.120 | 1,321,010 | -400 | 9.30% | 54,319,931 |
| 2023-05-19 | 2023-05-17 | 41.100 | 1,321,410 | +100 | 9.31% | 54,309,951 |
| 2023-05-18 | 2023-05-16 | 41.260 | 1,321,310 | -1,500 | 9.30% | 54,517,251 |
| 2023-05-17 | 2023-05-15 | 40.840 | 1,322,810 | -500 | 9.32% | 54,023,560 |
| 2023-05-16 | 2023-05-12 | 40.520 | 1,323,310 | +250 | 9.32% | 53,620,521 |
| 2023-05-15 | 2023-05-11 | 43.100 | 1,323,060 | +33,250 | 9.32% | 57,023,886 |
| 2023-05-12 | 2023-05-10 | 40.900 | 1,289,810 | -1,300 | 9.08% | 52,753,229 |
| 2023-05-11 | 2023-05-09 | 41.480 | 1,291,110 | +500 | 9.09% | 53,555,243 |
| 2023-05-10 | 2023-05-08 | 42.240 | 1,290,610 | -1,800 | 9.09% | 54,515,366 |
| 2023-05-09 | 2023-05-05 | 42.300 | 1,292,410 | +2,250 | 9.10% | 54,668,943 |
| 2023-05-08 | 2023-05-04 | 42.560 | 1,290,160 | -700 | 9.09% | 54,909,210 |
| 2023-05-03 | 2023-04-28 | 43.480 | 1,290,860 | +250 | 9.09% | 56,126,593 |
| 2023-05-02 | 2023-04-27 | 43.300 | 1,290,610 | +200 | 9.09% | 55,883,413 |
| 2023-04-28 | 2023-04-26 | 43.300 | 1,290,410 | +200 | 9.09% | 55,874,753 |
| 2023-04-26 | 2023-04-24 | 45.120 | 1,290,210 | -11,950 | 9.09% | 58,214,275 |
| 2023-04-25 | 2023-04-21 | 46.460 | 1,302,160 | -4,650 | 9.17% | 60,498,354 |
| 2023-04-19 | 2023-04-17 | 49.740 | 1,306,810 | -400 | 9.20% | 65,000,729 |
| 2023-04-18 | 2023-04-14 | 50.200 | 1,307,210 | -950 | 9.21% | 65,621,942 |
| 2023-04-17 | 2023-04-13 | 48.100 | 1,308,160 | +2,100 | 9.21% | 62,922,496 |
| 2023-04-14 | 2023-04-12 | 49.460 | 1,306,060 | +1,100 | 9.20% | 64,597,728 |
| 2023-04-13 | 2023-04-11 | 48.820 | 1,304,960 | -300 | 9.19% | 63,708,147 |
| 2023-04-12 | 2023-04-06 | 49.800 | 1,305,260 | -5,150 | 9.03% | 65,001,948 |
| 2023-04-11 | 2023-04-04 | 47.940 | 1,310,410 | -1,700 | 9.07% | 62,821,055 |
| 2023-04-06 | 2023-04-03 | 47.800 | 1,312,110 | -1,000 | 9.08% | 62,718,858 |
| 2023-04-04 | 2023-03-31 | 45.700 | 1,313,110 | -2,000 | 9.09% | 60,009,127 |
| 2023-03-31 | 2023-03-29 | 44.600 | 1,315,110 | -13,600 | 9.10% | 58,653,906 |
| 2023-03-30 | 2023-03-28 | 43.240 | 1,328,710 | -1,000 | 9.20% | 57,453,420 |
| 2023-03-28 | 2023-03-24 | 45.680 | 1,329,710 | +250 | 9.20% | 60,741,153 |
| 2023-03-27 | 2023-03-23 | 46.140 | 1,329,460 | -11,000 | 9.20% | 61,341,284 |
| 2023-03-24 | 2023-03-22 | 43.840 | 1,340,460 | -3,000 | 9.28% | 58,765,766 |
| 2023-03-22 | 2023-03-20 | 44.040 | 1,343,460 | -10,250 | 9.30% | 59,165,978 |
| 2023-03-21 | 2023-03-17 | 43.280 | 1,353,710 | -350 | 9.37% | 58,588,569 |
| 2023-03-20 | 2023-03-16 | 42.600 | 1,354,060 | +100 | 9.37% | 57,682,956 |
| 2023-03-17 | 2023-03-15 | 43.220 | 1,353,960 | +1,000 | 9.37% | 58,518,151 |
| 2023-03-16 | 2023-03-14 | 43.300 | 1,352,960 | +9,000 | 9.36% | 58,583,168 |
| 2023-03-15 | 2023-03-13 | 42.080 | 1,343,960 | -8,600 | 9.30% | 56,553,837 |
| 2023-03-14 | 2023-03-10 | 41.440 | 1,352,560 | -400 | 9.36% | 56,050,086 |
| 2023-03-10 | 2023-03-08 | 41.440 | 1,352,960 | +3,000 | 9.36% | 56,066,662 |
| 2023-03-09 | 2023-03-07 | 41.880 | 1,349,960 | +700 | 9.34% | 56,536,325 |
| 2023-03-07 | 2023-03-03 | 43.040 | 1,349,260 | +150 | 9.34% | 58,072,150 |
| 2023-03-06 | 2023-03-02 | 42.100 | 1,349,110 | -6,600 | 9.34% | 56,797,531 |
| 2023-03-01 | 2023-02-27 | 41.620 | 1,355,710 | +200 | 9.32% | 56,424,650 |
| 2023-02-28 | 2023-02-24 | 42.240 | 1,355,510 | -1,000 | 9.32% | 57,256,742 |
| 2023-02-24 | 2023-02-22 | 42.820 | 1,356,510 | -2,100 | 9.32% | 58,085,758 |
| 2023-02-23 | 2023-02-21 | 43.100 | 1,358,610 | +300 | 9.18% | 58,556,091 |
| 2023-02-22 | 2023-02-20 | 43.260 | 1,358,310 | -350 | 9.18% | 58,760,491 |
| 2023-02-21 | 2023-02-17 | 42.440 | 1,358,660 | +1,950 | 9.18% | 57,661,530 |
| 2023-02-20 | 2023-02-16 | 44.000 | 1,356,710 | -400 | 9.17% | 59,695,240 |
| 2023-02-16 | 2023-02-14 | 45.720 | 1,357,110 | -1,000 | 9.17% | 62,047,069 |
| 2023-02-14 | 2023-02-10 | 44.880 | 1,358,110 | +400 | 9.15% | 60,951,977 |
| 2023-02-13 | 2023-02-09 | 45.500 | 1,357,710 | +3,600 | 9.14% | 61,775,805 |
| 2023-02-10 | 2023-02-08 | 43.800 | 1,354,110 | +1,000 | 9.12% | 59,310,018 |
| 2023-02-08 | 2023-02-06 | 44.500 | 1,353,110 | +1,000 | 9.11% | 60,213,395 |
| 2023-02-02 | 2023-01-31 | 44.460 | 1,352,110 | +6,250 | 9.11% | 60,114,811 |
| 2023-02-01 | 2023-01-30 | 45.340 | 1,345,860 | +3,750 | 9.03% | 61,021,292 |
| 2023-01-31 | 2023-01-27 | 46.800 | 1,342,110 | +3,500 | 9.01% | 62,810,748 |
| 2023-01-30 | 2023-01-26 | 46.800 | 1,338,610 | -650 | 8.98% | 62,646,948 |
| 2023-01-27 | 2023-01-20 | 45.440 | 1,339,260 | -300 | 8.99% | 60,855,974 |
| 2023-01-26 | 2023-01-19 | 45.160 | 1,339,560 | +600 | 8.99% | 60,494,530 |
| 2023-01-19 | 2023-01-17 | 44.400 | 1,338,960 | -600 | 8.99% | 59,449,824 |
| 2023-01-18 | 2023-01-16 | 44.000 | 1,339,560 | -150 | 8.99% | 58,940,640 |
| 2023-01-17 | 2023-01-13 | 42.560 | 1,339,710 | +600 | 8.99% | 57,018,058 |
| 2023-01-16 | 2023-01-12 | 42.140 | 1,339,110 | -150 | 8.99% | 56,430,095 |
| 2023-01-13 | 2023-01-11 | 42.140 | 1,339,260 | -8,950 | 8.99% | 56,436,416 |
| 2023-01-12 | 2023-01-10 | 42.460 | 1,348,210 | -11,700 | 9.05% | 57,244,997 |
| 2023-01-11 | 2023-01-09 | 42.040 | 1,359,910 | -100 | 9.13% | 57,170,616 |
| 2023-01-10 | 2023-01-06 | 41.400 | 1,360,010 | -100 | 9.13% | 56,304,414 |
| 2023-01-09 | 2023-01-05 | 41.000 | 1,360,110 | -3,500 | 9.13% | 55,764,510 |
| 2023-01-06 | 2023-01-04 | 40.740 | 1,363,610 | -900 | 9.15% | 55,553,471 |
| 2023-01-04 | 2022-12-30 | 39.940 | 1,364,510 | -400 | 9.16% | 54,498,529 |
| 2022-12-30 | 2022-12-28 | 40.000 | 1,364,910 | -10,600 | 9.16% | 54,596,400 |
| 2022-12-29 | 2022-12-23 | 38.620 | 1,375,510 | -900 | 9.23% | 53,122,196 |
| 2022-12-28 | 2022-12-22 | 39.480 | 1,376,410 | +2,600 | 9.21% | 54,340,667 |
| 2022-12-23 | 2022-12-21 | 40.260 | 1,373,810 | -2,000 | 9.19% | 55,309,591 |
| 2022-12-22 | 2022-12-20 | 40.760 | 1,375,810 | +650 | 9.20% | 56,078,016 |
| 2022-12-21 | 2022-12-19 | 40.680 | 1,375,160 | -2,150 | 9.14% | 55,941,509 |
| 2022-12-20 | 2022-12-16 | 41.700 | 1,377,310 | +9,850 | 9.15% | 57,433,827 |
| 2022-12-19 | 2022-12-15 | 42.400 | 1,367,460 | +800 | 9.09% | 57,980,304 |
| 2022-12-16 | 2022-12-14 | 42.060 | 1,366,660 | +2,500 | 9.08% | 57,481,720 |
| 2022-12-15 | 2022-12-13 | 42.600 | 1,364,160 | -150 | 9.06% | 58,113,216 |
| 2022-12-14 | 2022-12-12 | 42.600 | 1,364,310 | -1,500 | 8.86% | 58,119,606 |
| 2022-12-13 | 2022-12-09 | 42.340 | 1,365,810 | +50 | 8.87% | 57,828,395 |
| 2022-12-12 | 2022-12-08 | 41.700 | 1,365,760 | -1,830 | 8.87% | 56,952,192 |
| 2022-12-09 | 2022-12-07 | 41.760 | 1,367,590 | -3,600 | 8.77% | 57,110,558 |
| 2022-12-08 | 2022-12-06 | 42.420 | 1,371,190 | +1,050 | 8.79% | 58,165,880 |
| 2022-12-07 | 2022-12-05 | 41.760 | 1,370,140 | -150 | 8.78% | 57,217,046 |
| 2022-12-06 | 2022-12-02 | 41.340 | 1,370,290 | -50 | 8.78% | 56,647,789 |
| 2022-12-05 | 2022-12-01 | 41.500 | 1,370,340 | -27,300 | 8.78% | 56,869,110 |
| 2022-12-02 | 2022-11-30 | 41.100 | 1,397,640 | +500 | 8.96% | 57,443,004 |
| 2022-12-01 | 2022-11-29 | 40.940 | 1,397,140 | +2,100 | 8.96% | 57,198,912 |
| 2022-11-30 | 2022-11-28 | 39.920 | 1,395,040 | -5,800 | 8.94% | 55,689,997 |
| 2022-11-29 | 2022-11-25 | 40.720 | 1,400,840 | +550 | 8.89% | 57,042,205 |
| 2022-11-24 | 2022-11-22 | 41.600 | 1,400,290 | +400 | 8.78% | 58,252,064 |
| 2022-11-22 | 2022-11-18 | 42.340 | 1,399,890 | +2,000 | 8.78% | 59,271,343 |
| 2022-11-21 | 2022-11-17 | 43.600 | 1,397,890 | +3,800 | 8.76% | 60,948,004 |
| 2022-11-18 | 2022-11-16 | 43.260 | 1,394,090 | -1,000 | 8.74% | 60,308,333 |
| 2022-11-16 | 2022-11-14 | 41.320 | 1,395,090 | +1,500 | 8.75% | 57,645,119 |
| 2022-11-15 | 2022-11-11 | 41.060 | 1,393,590 | +50 | 8.74% | 57,220,805 |
| 2022-11-11 | 2022-11-09 | 40.360 | 1,393,540 | +1,100 | 8.68% | 56,243,274 |
| 2022-11-10 | 2022-11-08 | 40.700 | 1,392,440 | +600 | 8.68% | 56,672,308 |
| 2022-11-09 | 2022-11-07 | 41.160 | 1,391,840 | -50 | 8.64% | 57,288,134 |
| 2022-11-08 | 2022-11-04 | 41.480 | 1,391,890 | -1,150 | 8.65% | 57,735,597 |
| 2022-11-07 | 2022-11-03 | 40.680 | 1,393,040 | -100 | 8.65% | 56,668,867 |
| 2022-11-04 | 2022-11-02 | 40.100 | 1,393,140 | -400 | 8.65% | 55,864,914 |
| 2022-11-02 | 2022-10-31 | 39.060 | 1,393,540 | +550 | 8.66% | 54,431,672 |
| 2022-11-01 | 2022-10-28 | 39.300 | 1,392,990 | -850 | 8.65% | 54,744,507 |
| 2022-10-31 | 2022-10-27 | 39.880 | 1,393,840 | -2,000 | 8.63% | 55,586,339 |
| 2022-10-28 | 2022-10-26 | 40.000 | 1,395,840 | -3,800 | 8.62% | 55,833,600 |
| 2022-10-27 | 2022-10-25 | 38.300 | 1,399,640 | +350 | 8.64% | 53,606,212 |
| 2022-10-26 | 2022-10-24 | 38.480 | 1,399,290 | -7,000 | 8.64% | 53,844,679 |
| 2022-10-24 | 2022-10-20 | 39.340 | 1,406,290 | -10,200 | 8.63% | 55,323,449 |
| 2022-10-21 | 2022-10-19 | 38.060 | 1,416,490 | -50 | 8.66% | 53,911,609 |
| 2022-10-18 | 2022-10-14 | 37.900 | 1,416,540 | -700 | 8.66% | 53,686,866 |
| 2022-10-17 | 2022-10-13 | 36.660 | 1,417,240 | -43,900 | 8.62% | 51,956,018 |
| 2022-10-14 | 2022-10-12 | 36.860 | 1,461,140 | +700 | 8.88% | 53,857,620 |
| 2022-10-13 | 2022-10-11 | 35.180 | 1,460,440 | -6,600 | 8.88% | 51,378,279 |
| 2022-10-12 | 2022-10-10 | 36.180 | 1,467,040 | +15,200 | 8.92% | 53,077,507 |
| 2022-10-11 | 2022-10-07 | 39.460 | 1,451,840 | -1,000 | 8.80% | 57,289,606 |
| 2022-10-07 | 2022-10-05 | 40.620 | 1,452,840 | +850 | 8.78% | 59,014,361 |
| 2022-10-06 | 2022-10-03 | 37.940 | 1,451,990 | +4,200 | 8.77% | 55,088,501 |
| 2022-10-05 | 2022-09-30 | 38.700 | 1,447,790 | -1,000 | 8.75% | 56,029,473 |
| 2022-10-03 | 2022-09-29 | 38.740 | 1,448,790 | -550 | 8.75% | 56,126,125 |
| 2022-09-30 | 2022-09-28 | 38.500 | 1,449,340 | -2,450 | 8.76% | 55,799,590 |
| 2022-09-29 | 2022-09-27 | 40.300 | 1,451,790 | -1,050 | 8.62% | 58,507,137 |
| 2022-09-28 | 2022-09-26 | 39.720 | 1,452,840 | -2,800 | 8.62% | 57,706,805 |
| 2022-09-27 | 2022-09-23 | 39.980 | 1,455,640 | +2,000 | 8.64% | 58,196,487 |
| 2022-09-26 | 2022-09-22 | 40.960 | 1,453,640 | -141,500 | 8.58% | 59,541,094 |
| 2022-09-23 | 2022-09-21 | 41.340 | 1,595,140 | -44,300 | 9.41% | 65,943,088 |
| 2022-09-22 | 2022-09-20 | 42.240 | 1,639,440 | -138,100 | 9.67% | 69,249,946 |
| 2022-09-21 | 2022-09-19 | 42.180 | 1,777,540 | -48,468 | 10.43% | 74,976,637 |
| 2022-09-20 | 2022-09-16 | 43.000 | 1,826,008 | -550 | 10.71% | 78,518,344 |
| 2022-09-19 | 2022-09-15 | 43.860 | 1,826,558 | +4,950 | 10.71% | 80,112,834 |
| 2022-09-16 | 2022-09-14 | 45.320 | 1,821,608 | -500 | 10.62% | 82,555,275 |
| 2022-09-15 | 2022-09-13 | 45.580 | 1,822,108 | +300 | 10.62% | 83,051,683 |
| 2022-09-13 | 2022-09-08 | 45.340 | 1,821,808 | +109,805 | 10.62% | 82,600,775 |
| 2022-09-09 | 2022-09-07 | 45.600 | 1,712,003 | +1,100 | 9.98% | 78,067,337 |
| 2022-09-08 | 2022-09-06 | 44.840 | 1,710,903 | +1,500 | 9.98% | 76,716,891 |
| 2022-09-07 | 2022-09-05 | 44.300 | 1,709,403 | +200 | 9.97% | 75,726,553 |
| 2022-09-06 | 2022-09-02 | 44.680 | 1,709,203 | +300 | 9.97% | 76,367,190 |
| 2022-09-05 | 2022-09-01 | 44.560 | 1,708,903 | -500 | 9.96% | 76,148,718 |
| 2022-09-02 | 2022-08-31 | 45.220 | 1,709,403 | +50 | 9.97% | 77,299,204 |
| 2022-09-01 | 2022-08-30 | 45.620 | 1,709,353 | +1,900 | 9.97% | 77,980,684 |
| 2022-08-31 | 2022-08-29 | 45.500 | 1,707,453 | -2,850 | 9.96% | 77,689,112 |
| 2022-08-30 | 2022-08-26 | 45.740 | 1,710,303 | -50 | 9.97% | 78,229,259 |
| 2022-08-29 | 2022-08-25 | 46.540 | 1,710,353 | +200 | 9.97% | 79,599,829 |
| 2022-08-26 | 2022-08-24 | 46.480 | 1,710,153 | +9,550 | 9.83% | 79,487,911 |
| 2022-08-23 | 2022-08-19 | 48.920 | 1,700,603 | -450 | 9.69% | 83,193,499 |
| 2022-08-18 | 2022-08-16 | 49.300 | 1,701,053 | -169,600 | 9.69% | 83,861,913 |
| 2022-08-17 | 2022-08-15 | 49.900 | 1,870,653 | -850 | 10.66% | 93,345,585 |
| 2022-08-16 | 2022-08-12 | 50.400 | 1,871,503 | -19,400 | 10.66% | 94,323,751 |
| 2022-08-15 | 2022-08-11 | 51.640 | 1,890,903 | -6,750 | 10.77% | 97,646,231 |
| 2022-08-12 | 2022-08-10 | 50.680 | 1,897,653 | -2,000 | 10.81% | 96,173,054 |
| 2022-08-10 | 2022-08-08 | 50.660 | 1,899,653 | -3,000 | 10.89% | 96,236,421 |
| 2022-08-09 | 2022-08-05 | 50.700 | 1,902,653 | +2,150 | 10.90% | 96,464,507 |
| 2022-08-08 | 2022-08-04 | 48.000 | 1,900,503 | -4,700 | 10.89% | 91,224,144 |
| 2022-08-05 | 2022-08-03 | 47.480 | 1,905,203 | +200 | 10.92% | 90,459,038 |
| 2022-08-04 | 2022-08-02 | 46.140 | 1,905,003 | -25,200 | 10.92% | 87,896,838 |
| 2022-08-03 | 2022-08-01 | 46.680 | 1,930,203 | +50 | 11.06% | 90,101,876 |
| 2022-08-02 | 2022-07-29 | 46.320 | 1,930,153 | +6,800 | 11.00% | 89,404,687 |
| 2022-08-01 | 2022-07-28 | 47.520 | 1,923,353 | +200 | 10.96% | 91,397,735 |
| 2022-07-29 | 2022-07-27 | 46.320 | 1,923,153 | +3,700 | 10.96% | 89,080,447 |
| 2022-07-28 | 2022-07-26 | 46.740 | 1,919,453 | +3,700 | 10.94% | 89,715,233 |
| 2022-07-27 | 2022-07-25 | 46.660 | 1,915,753 | +1,000 | 10.92% | 89,389,035 |
| 2022-07-26 | 2022-07-22 | 47.140 | 1,914,753 | +1,000 | 10.91% | 90,261,456 |
| 2022-07-25 | 2022-07-21 | 47.460 | 1,913,753 | -200 | 10.90% | 90,826,717 |
| 2022-07-22 | 2022-07-20 | 46.820 | 1,913,953 | +300 | 10.94% | 89,611,279 |
| 2022-07-19 | 2022-07-15 | 46.700 | 1,913,653 | +100 | 10.81% | 89,367,595 |
| 2022-07-18 | 2022-07-14 | 47.320 | 1,913,553 | -2,150 | 10.72% | 90,549,328 |
| 2022-07-15 | 2022-07-13 | 47.080 | 1,915,703 | +400 | 10.73% | 90,191,297 |
| 2022-07-14 | 2022-07-12 | 47.720 | 1,915,303 | +9,150 | 10.73% | 91,398,259 |
| 2022-07-13 | 2022-07-11 | 49.160 | 1,906,153 | -6,200 | 10.68% | 93,706,481 |
| 2022-07-12 | 2022-07-08 | 50.580 | 1,912,353 | +650 | 10.71% | 96,726,815 |
| 2022-07-11 | 2022-07-07 | 50.040 | 1,911,703 | -1,700 | 10.71% | 95,661,618 |
| 2022-07-08 | 2022-07-06 | 50.580 | 1,913,403 | -2,600 | 10.72% | 96,779,924 |
| 2022-07-07 | 2022-07-05 | 49.240 | 1,916,003 | +200 | 10.73% | 94,343,988 |
| 2022-07-06 | 2022-07-04 | 49.540 | 1,915,803 | +10,500 | 10.73% | 94,908,881 |
| 2022-07-05 | 2022-06-30 | 51.160 | 1,905,303 | -3,550 | 10.67% | 97,475,301 |
| 2022-07-04 | 2022-06-29 | 49.800 | 1,908,853 | +192,550 | 10.78% | 95,060,879 |
| 2022-06-30 | 2022-06-28 | 51.200 | 1,716,303 | -3,100 | 9.70% | 87,874,714 |
| 2022-06-29 | 2022-06-27 | 49.600 | 1,719,403 | -100 | 9.85% | 85,282,389 |
| 2022-06-28 | 2022-06-24 | 48.780 | 1,719,503 | +17,250 | 9.88% | 83,877,356 |
| 2022-06-24 | 2022-06-22 | 46.480 | 1,702,253 | +500 | 9.78% | 79,120,719 |
| 2022-06-23 | 2022-06-21 | 48.160 | 1,701,753 | -150 | 9.78% | 81,956,424 |
| 2022-06-22 | 2022-06-20 | 48.460 | 1,701,903 | -1,600 | 9.87% | 82,474,219 |
| 2022-06-21 | 2022-06-17 | 47.800 | 1,703,503 | -1,350 | 9.88% | 81,427,443 |
| 2022-06-20 | 2022-06-16 | 47.320 | 1,704,853 | -9,950 | 9.88% | 80,673,644 |
| 2022-06-17 | 2022-06-15 | 47.180 | 1,714,803 | -350 | 9.94% | 80,904,406 |
| 2022-06-16 | 2022-06-14 | 46.200 | 1,715,153 | +10,200 | 10.00% | 79,240,069 |
| 2022-06-15 | 2022-06-13 | 47.280 | 1,704,953 | +250 | 9.97% | 80,610,178 |
| 2022-06-14 | 2022-06-10 | 48.220 | 1,704,703 | -1,300 | 9.97% | 82,200,779 |
| 2022-06-13 | 2022-06-09 | 47.500 | 1,706,003 | -1,350 | 9.98% | 81,035,142 |
| 2022-06-10 | 2022-06-08 | 49.000 | 1,707,353 | +157,800 | 9.98% | 83,660,297 |
| 2022-06-09 | 2022-06-07 | 49.060 | 1,549,553 | +28,650 | 9.09% | 76,021,070 |
| 2022-06-08 | 2022-06-06 | 50.300 | 1,520,903 | -350 | 9.00% | 76,501,421 |
| 2022-06-07 | 2022-06-02 | 48.620 | 1,521,253 | +450 | 9.00% | 73,963,321 |
| 2022-06-02 | 2022-05-31 | 47.060 | 1,520,803 | +5,000 | 9.00% | 71,568,989 |
| 2022-06-01 | 2022-05-30 | 46.220 | 1,515,803 | +1,800 | 8.97% | 70,060,415 |
| 2022-05-31 | 2022-05-27 | 45.060 | 1,514,003 | -5,100 | 8.96% | 68,220,975 |
| 2022-05-30 | 2022-05-26 | 45.380 | 1,519,103 | +900 | 8.96% | 68,936,894 |
| 2022-05-27 | 2022-05-25 | 46.080 | 1,518,203 | +4,200 | 8.88% | 69,958,794 |
| 2022-05-26 | 2022-05-24 | 46.300 | 1,514,003 | -1,000 | 8.68% | 70,098,339 |
| 2022-05-25 | 2022-05-23 | 47.900 | 1,515,003 | -5,800 | 8.68% | 72,568,644 |
| 2022-05-24 | 2022-05-20 | 47.960 | 1,520,803 | +200 | 8.72% | 72,937,712 |
| 2022-05-23 | 2022-05-19 | 46.880 | 1,520,603 | +400 | 8.69% | 71,285,869 |
| 2022-05-20 | 2022-05-18 | 46.300 | 1,520,203 | +200 | 8.69% | 70,385,399 |
| 2022-05-19 | 2022-05-17 | 46.060 | 1,520,003 | -100 | 8.69% | 70,011,338 |
| 2022-05-18 | 2022-05-16 | 43.920 | 1,520,103 | +2,500 | 8.69% | 66,762,924 |
| 2022-05-17 | 2022-05-13 | 44.700 | 1,517,603 | +900 | 8.67% | 67,836,854 |
| 2022-05-16 | 2022-05-12 | 44.540 | 1,516,703 | -2,600 | 8.67% | 67,553,952 |
| 2022-05-13 | 2022-05-11 | 44.560 | 1,519,303 | +700 | 8.68% | 67,700,142 |
| 2022-05-12 | 2022-05-10 | 43.000 | 1,518,603 | -1,000 | 8.65% | 65,299,929 |
| 2022-05-11 | 2022-05-06 | 42.400 | 1,519,603 | +4,650 | 8.66% | 64,431,167 |
| 2022-05-10 | 2022-05-05 | 44.500 | 1,514,953 | -4,600 | 8.61% | 67,415,408 |
| 2022-05-05 | 2022-05-03 | 43.400 | 1,519,553 | -100 | 8.63% | 65,948,600 |
| 2022-05-04 | 2022-04-29 | 44.600 | 1,519,653 | +4,900 | 8.63% | 67,776,524 |
| 2022-04-29 | 2022-04-27 | 43.300 | 1,514,753 | -1,750 | 8.61% | 65,588,805 |
| 2022-04-28 | 2022-04-26 | 40.820 | 1,516,503 | -11,250 | 8.62% | 61,903,652 |
| 2022-04-27 | 2022-04-25 | 41.520 | 1,527,753 | +1,000 | 8.68% | 63,432,305 |
| 2022-04-26 | 2022-04-22 | 45.420 | 1,526,753 | +7,350 | 8.67% | 69,345,121 |
| 2022-04-25 | 2022-04-21 | 46.520 | 1,519,403 | +2,000 | 8.63% | 70,682,628 |
| 2022-04-22 | 2022-04-20 | 47.400 | 1,517,403 | -100 | 8.62% | 71,924,902 |
| 2022-04-21 | 2022-04-19 | 48.640 | 1,517,503 | -1,200 | 8.62% | 73,811,346 |
| 2022-04-20 | 2022-04-14 | 48.080 | 1,518,703 | +11,300 | 8.63% | 73,019,240 |
| 2022-04-19 | 2022-04-13 | 47.180 | 1,507,403 | -50 | 8.56% | 71,119,274 |
| 2022-04-14 | 2022-04-12 | 48.080 | 1,507,453 | -700 | 8.57% | 72,478,340 |
| 2022-04-13 | 2022-04-11 | 47.620 | 1,508,153 | +4,000 | 8.57% | 71,818,246 |
| 2022-04-12 | 2022-04-08 | 50.380 | 1,504,153 | +2,050 | 8.55% | 75,779,228 |
| 2022-04-11 | 2022-04-07 | 50.320 | 1,502,103 | -254,500 | 8.53% | 75,585,823 |
| 2022-04-08 | 2022-04-06 | 51.500 | 1,756,603 | +10,350 | 9.98% | 90,465,054 |
| 2022-04-07 | 2022-04-04 | 53.200 | 1,746,253 | -300 | 9.89% | 92,900,660 |
| 2022-04-06 | 2022-04-01 | 53.300 | 1,746,553 | +7,650 | 9.90% | 93,091,275 |
| 2022-04-04 | 2022-03-31 | 53.100 | 1,738,903 | +1,450 | 9.85% | 92,335,749 |
| 2022-04-01 | 2022-03-30 | 54.240 | 1,737,453 | -3,100 | 9.84% | 94,239,451 |
| 2022-03-31 | 2022-03-29 | 53.100 | 1,740,553 | +2,750 | 9.86% | 92,423,364 |
| 2022-03-30 | 2022-03-28 | 54.180 | 1,737,803 | +1,100 | 9.85% | 94,154,167 |
| 2022-03-29 | 2022-03-25 | 54.660 | 1,736,703 | +17,350 | 9.84% | 94,928,186 |
| 2022-03-28 | 2022-03-24 | 55.380 | 1,719,353 | -2,900 | 9.74% | 95,217,769 |
| 2022-03-25 | 2022-03-23 | 56.800 | 1,722,253 | -9,700 | 9.76% | 97,823,970 |
| 2022-03-24 | 2022-03-22 | 57.000 | 1,731,953 | -1,000 | 9.81% | 98,721,321 |
| 2022-03-23 | 2022-03-21 | 57.580 | 1,732,953 | +750 | 9.82% | 99,783,434 |
| 2022-03-22 | 2022-03-18 | 56.900 | 1,732,203 | +1,700 | 9.81% | 98,562,351 |
| 2022-03-21 | 2022-03-17 | 57.500 | 1,730,503 | -1,350 | 9.78% | 99,503,922 |
| 2022-03-18 | 2022-03-16 | 56.500 | 1,731,853 | +5,800 | 9.78% | 97,849,694 |
| 2022-03-17 | 2022-03-15 | 52.540 | 1,726,053 | -13,250 | 9.75% | 90,686,825 |
| 2022-03-16 | 2022-03-14 | 55.280 | 1,739,303 | -37,000 | 9.83% | 96,148,670 |
| 2022-03-15 | 2022-03-11 | 57.700 | 1,776,303 | -1,950 | 10.04% | 102,492,683 |
| 2022-03-11 | 2022-03-09 | 56.380 | 1,778,253 | -6,500 | 10.02% | 100,257,904 |
| 2022-03-10 | 2022-03-08 | 56.100 | 1,784,753 | -6,121 | 10.05% | 100,124,643 |
| 2022-03-09 | 2022-03-07 | 56.700 | 1,790,874 | -700 | 10.09% | 101,542,556 |
| 2022-03-08 | 2022-03-04 | 59.220 | 1,791,574 | -5,300 | 10.09% | 106,097,012 |
| 2022-03-07 | 2022-03-03 | 59.040 | 1,796,874 | -9,350 | 10.12% | 106,087,441 |
| 2022-03-04 | 2022-03-02 | 59.940 | 1,806,224 | +400 | 10.18% | 108,265,067 |
| 2022-03-03 | 2022-03-01 | 61.160 | 1,805,824 | +2,800 | 10.17% | 110,444,196 |
| 2022-03-02 | 2022-02-28 | 61.300 | 1,803,024 | -5,500 | 10.16% | 110,525,371 |
| 2022-03-01 | 2022-02-25 | 61.220 | 1,808,524 | -1,200 | 10.16% | 110,717,839 |
| 2022-02-28 | 2022-02-24 | 60.220 | 1,809,724 | +2,250 | 10.17% | 108,981,579 |
| 2022-02-25 | 2022-02-23 | 61.200 | 1,807,474 | +1,200 | 10.15% | 110,617,409 |
| 2022-02-24 | 2022-02-22 | 57.900 | 1,806,274 | -800 | 10.15% | 104,583,265 |
| 2022-02-23 | 2022-02-21 | 57.800 | 1,807,074 | +200 | 9.96% | 104,448,877 |
| 2022-02-22 | 2022-02-18 | 58.240 | 1,806,874 | -2,100 | 9.96% | 105,232,342 |
| 2022-02-21 | 2022-02-17 | 58.520 | 1,808,974 | +1,700 | 9.97% | 105,861,158 |
| 2022-02-18 | 2022-02-16 | 58.240 | 1,807,274 | +100 | 9.96% | 105,255,638 |
| 2022-02-17 | 2022-02-15 | 58.120 | 1,807,174 | -48,750 | 9.96% | 105,032,953 |
| 2022-02-16 | 2022-02-14 | 55.900 | 1,855,924 | +1,900 | 10.23% | 103,746,152 |
| 2022-02-15 | 2022-02-11 | 56.580 | 1,854,024 | +300 | 10.22% | 104,900,678 |
| 2022-02-14 | 2022-02-10 | 57.240 | 1,853,724 | -2,550 | 10.21% | 106,107,162 |
| 2022-02-10 | 2022-02-08 | 56.080 | 1,856,274 | -11,600 | 9.98% | 104,099,846 |
| 2022-02-09 | 2022-02-07 | 57.920 | 1,867,874 | +4,750 | 10.02% | 108,187,262 |
| 2022-02-08 | 2022-02-04 | 58.000 | 1,863,124 | -1,100 | 9.99% | 108,061,192 |
| 2022-02-07 | 2022-01-31 | 57.300 | 1,864,224 | -2,850 | 10.00% | 106,820,035 |
| 2022-02-04 | 2022-01-27 | 58.480 | 1,867,074 | +6,200 | 10.01% | 109,186,488 |
| 2022-01-28 | 2022-01-26 | 60.600 | 1,860,874 | -150 | 9.98% | 112,768,964 |
| 2022-01-27 | 2022-01-25 | 60.120 | 1,861,024 | +16,500 | 9.98% | 111,884,763 |
| 2022-01-26 | 2022-01-24 | 61.360 | 1,844,524 | -122,600 | 9.89% | 113,179,993 |
| 2022-01-25 | 2022-01-21 | 60.340 | 1,967,124 | -156,450 | 10.55% | 118,696,262 |
| 2022-01-21 | 2022-01-19 | 61.760 | 2,123,574 | -2,670 | 11.30% | 131,151,930 |
| 2022-01-20 | 2022-01-18 | 62.980 | 2,126,244 | +22,150 | 11.31% | 133,910,847 |
| 2022-01-19 | 2022-01-17 | 62.420 | 2,104,094 | -101,900 | 11.19% | 131,337,547 |
| 2022-01-18 | 2022-01-14 | 61.340 | 2,205,994 | -1,200 | 11.73% | 135,315,672 |
| 2022-01-17 | 2022-01-13 | 60.500 | 2,207,194 | +15,600 | 11.74% | 133,535,237 |
| 2022-01-14 | 2022-01-12 | 61.380 | 2,191,594 | -600 | 11.66% | 134,520,040 |
| 2022-01-13 | 2022-01-11 | 60.080 | 2,192,194 | -5,050 | 11.66% | 131,707,016 |
| 2022-01-12 | 2022-01-10 | 61.100 | 2,197,244 | +100 | 11.69% | 134,251,608 |
| 2022-01-11 | 2022-01-07 | 61.860 | 2,197,144 | +1,800 | 11.69% | 135,915,328 |
| 2022-01-10 | 2022-01-06 | 62.200 | 2,195,344 | -161,300 | 11.68% | 136,550,397 |
| 2022-01-07 | 2022-01-05 | 62.560 | 2,356,644 | +13,900 | 12.34% | 147,431,649 |
| 2022-01-06 | 2022-01-04 | 64.900 | 2,342,744 | -24,750 | 11.89% | 152,044,086 |
| 2022-01-05 | 2022-01-03 | 66.080 | 2,367,494 | -2,700 | 12.02% | 156,444,004 |
| 2022-01-04 | 2021-12-31 | 65.740 | 2,370,194 | +11,750 | 12.03% | 155,816,554 |
| 2022-01-03 | 2021-12-29 | 64.420 | 2,358,444 | +14,550 | 11.97% | 151,930,962 |
| 2021-12-30 | 2021-12-28 | 65.120 | 2,343,894 | +4,800 | 11.87% | 152,634,377 |
| 2021-12-29 | 2021-12-24 | 65.620 | 2,339,094 | -1,200 | 11.84% | 153,491,348 |
| 2021-12-28 | 2021-12-22 | 65.880 | 2,340,294 | +900 | 11.82% | 154,178,569 |
| 2021-12-23 | 2021-12-21 | 65.300 | 2,339,394 | +2,400 | 11.82% | 152,762,428 |
| 2021-12-22 | 2021-12-20 | 64.780 | 2,336,994 | -9,650 | 11.80% | 151,390,471 |
| 2021-12-21 | 2021-12-17 | 65.800 | 2,346,644 | +3,800 | 11.85% | 154,409,175 |
| 2021-12-20 | 2021-12-16 | 68.060 | 2,342,844 | -2,450 | 11.80% | 159,453,963 |
| 2021-12-17 | 2021-12-15 | 67.240 | 2,345,294 | -6,950 | 11.82% | 157,697,569 |
| 2021-12-16 | 2021-12-14 | 68.860 | 2,352,244 | -2,000 | 11.85% | 161,975,522 |
| 2021-12-15 | 2021-12-13 | 69.460 | 2,354,244 | +12,950 | 11.86% | 163,525,788 |
| 2021-12-14 | 2021-12-10 | 69.300 | 2,341,294 | +11,100 | 11.77% | 162,251,674 |
| 2021-12-13 | 2021-12-09 | 70.200 | 2,330,194 | +6,100 | 11.71% | 163,579,619 |
| 2021-12-10 | 2021-12-08 | 69.000 | 2,324,094 | -1,800 | 11.68% | 160,362,486 |
| 2021-12-09 | 2021-12-07 | 67.460 | 2,325,894 | -30,150 | 11.69% | 156,904,809 |
| 2021-12-08 | 2021-12-06 | 68.020 | 2,356,044 | -2,700 | 11.84% | 160,258,113 |
| 2021-12-07 | 2021-12-03 | 69.960 | 2,358,744 | -1,950 | 11.85% | 165,017,730 |
| 2021-12-06 | 2021-12-02 | 68.800 | 2,360,694 | -4,650 | 11.80% | 162,415,747 |
| 2021-12-03 | 2021-12-01 | 69.020 | 2,365,344 | +3,350 | 11.83% | 163,256,043 |
| 2021-12-02 | 2021-11-30 | 68.900 | 2,361,994 | +41,750 | 11.81% | 162,741,387 |
| 2021-12-01 | 2021-11-29 | 67.960 | 2,320,244 | -1,850 | 11.35% | 157,683,782 |
| 2021-11-30 | 2021-11-26 | 67.140 | 2,322,094 | -950 | 11.35% | 155,905,391 |
| 2021-11-29 | 2021-11-25 | 68.500 | 2,323,044 | -1,400 | 11.36% | 159,128,514 |
| 2021-11-26 | 2021-11-24 | 68.340 | 2,324,444 | -4,900 | 11.37% | 158,852,503 |
| 2021-11-25 | 2021-11-23 | 68.680 | 2,329,344 | +8,000 | 11.36% | 159,979,346 |
| 2021-11-24 | 2021-11-22 | 69.560 | 2,321,344 | -3,210 | 11.27% | 161,472,689 |
| 2021-11-23 | 2021-11-19 | 66.860 | 2,324,554 | +750 | 11.28% | 155,419,680 |
| 2021-11-22 | 2021-11-18 | 66.700 | 2,323,804 | +13,605 | 11.28% | 154,997,727 |
| 2021-11-19 | 2021-11-17 | 67.400 | 2,310,199 | +2,150 | 11.21% | 155,707,413 |
| 2021-11-18 | 2021-11-16 | 67.540 | 2,308,049 | +5,200 | 11.20% | 155,885,629 |
| 2021-11-17 | 2021-11-15 | 68.140 | 2,302,849 | +50 | 11.18% | 156,916,131 |
| 2021-11-16 | 2021-11-12 | 69.320 | 2,302,799 | +82,950 | 11.10% | 159,630,027 |
| 2021-11-15 | 2021-11-11 | 69.700 | 2,219,849 | -10,850 | 10.70% | 154,723,475 |
| 2021-11-12 | 2021-11-10 | 68.940 | 2,230,699 | +500 | 10.75% | 153,784,389 |
| 2021-11-11 | 2021-11-09 | 68.800 | 2,230,199 | +5,700 | 10.75% | 153,437,691 |
| 2021-11-10 | 2021-11-08 | 67.140 | 2,224,499 | +77,950 | 10.72% | 149,352,863 |
| 2021-11-09 | 2021-11-05 | 67.580 | 2,146,549 | -14,250 | 10.34% | 145,063,781 |
| 2021-11-08 | 2021-11-04 | 67.720 | 2,160,799 | +23,850 | 10.41% | 146,329,308 |
| 2021-11-05 | 2021-11-03 | 66.440 | 2,136,949 | -850 | 10.30% | 141,978,892 |
| 2021-11-04 | 2021-11-02 | 66.920 | 2,137,799 | +31,250 | 10.28% | 143,061,509 |
| 2021-11-03 | 2021-11-01 | 65.820 | 2,106,549 | -1,900 | 10.13% | 138,653,055 |
| 2021-11-02 | 2021-10-29 | 64.780 | 2,108,449 | -6,200 | 10.14% | 136,585,326 |
| 2021-10-29 | 2021-10-27 | 63.600 | 2,114,649 | +1,800 | 10.17% | 134,491,676 |
| 2021-10-28 | 2021-10-26 | 64.300 | 2,112,849 | -1,450 | 9.90% | 135,856,191 |
| 2021-10-27 | 2021-10-25 | 64.380 | 2,114,299 | +16,350 | 9.83% | 136,118,570 |
| 2021-10-26 | 2021-10-22 | 64.700 | 2,097,949 | +4,550 | 9.76% | 135,737,300 |
| 2021-10-25 | 2021-10-21 | 62.500 | 2,093,399 | +700 | 9.85% | 130,837,438 |
| 2021-10-22 | 2021-10-20 | 63.540 | 2,092,699 | +450 | 9.85% | 132,970,094 |
| 2021-10-21 | 2021-10-19 | 63.960 | 2,092,249 | -800 | 9.85% | 133,820,246 |
| 2021-10-20 | 2021-10-18 | 63.180 | 2,093,049 | +1,150 | 9.80% | 132,238,836 |
| 2021-10-19 | 2021-10-15 | 63.860 | 2,091,899 | +43,100 | 9.75% | 133,588,670 |
| 2021-10-18 | 2021-10-12 | 60.200 | 2,048,799 | +8,000 | 9.53% | 123,337,700 |
| 2021-10-15 | 2021-10-11 | 62.140 | 2,040,799 | +4,600 | 9.49% | 126,815,250 |
| 2021-10-12 | 2021-10-08 | 62.980 | 2,036,199 | +6,900 | 9.45% | 128,239,813 |
| 2021-10-11 | 2021-10-07 | 62.400 | 2,029,299 | -2,400 | 9.42% | 126,628,258 |
| 2021-10-08 | 2021-10-06 | 61.320 | 2,031,699 | +100 | 9.38% | 124,583,783 |
| 2021-10-07 | 2021-10-05 | 62.000 | 2,031,599 | +450 | 9.38% | 125,959,138 |
| 2021-10-06 | 2021-10-04 | 62.000 | 2,031,149 | -3,300 | 9.38% | 125,931,238 |
| 2021-10-05 | 2021-09-30 | 62.960 | 2,034,449 | -850 | 9.40% | 128,088,909 |
| 2021-10-04 | 2021-09-29 | 62.540 | 2,035,299 | +600 | 9.40% | 127,287,599 |
| 2021-09-30 | 2021-09-28 | 63.020 | 2,034,699 | -36,100 | 9.40% | 128,226,731 |
| 2021-09-29 | 2021-09-27 | 63.800 | 2,070,799 | -800 | 9.52% | 132,116,976 |
| 2021-09-28 | 2021-09-24 | 63.900 | 2,071,599 | +35,850 | 9.48% | 132,375,176 |
| 2021-09-27 | 2021-09-23 | 64.240 | 2,035,749 | +4,750 | 9.32% | 130,776,516 |
| 2021-09-24 | 2021-09-21 | 61.880 | 2,030,999 | +200 | 9.30% | 125,678,218 |
| 2021-09-23 | 2021-09-20 | 61.300 | 2,030,799 | -600 | 9.25% | 124,487,979 |
| 2021-09-21 | 2021-09-17 | 63.080 | 2,031,399 | -7,000 | 9.25% | 128,140,649 |
| 2021-09-20 | 2021-09-16 | 62.780 | 2,038,399 | +6,450 | 9.29% | 127,970,689 |
| 2021-09-17 | 2021-09-15 | 64.740 | 2,031,949 | +4,450 | 9.26% | 131,548,378 |
| 2021-09-16 | 2021-09-14 | 65.200 | 2,027,499 | +2,650 | 9.34% | 132,192,935 |
| 2021-09-15 | 2021-09-13 | 65.300 | 2,024,849 | +10,900 | 9.33% | 132,222,640 |
| 2021-09-14 | 2021-09-10 | 67.740 | 2,013,949 | +12,914 | 9.30% | 136,424,905 |
| 2021-09-13 | 2021-09-09 | 65.200 | 2,001,035 | +14,250 | 9.31% | 130,467,482 |
| 2021-09-10 | 2021-09-08 | 66.120 | 1,986,785 | +15,500 | 9.24% | 131,366,224 |
| 2021-09-08 | 2021-09-06 | 66.720 | 1,971,285 | -2,500 | 9.39% | 131,524,135 |
| 2021-09-07 | 2021-09-03 | 65.640 | 1,973,785 | +13,400 | 9.40% | 129,559,247 |
| 2021-09-03 | 2021-09-01 | 67.760 | 1,960,385 | +60,100 | 9.47% | 132,835,688 |
| 2021-09-02 | 2021-08-31 | 68.560 | 1,900,285 | +3,000 | 9.18% | 130,283,540 |
| 2021-09-01 | 2021-08-30 | 69.580 | 1,897,285 | -100 | 9.21% | 132,013,090 |
| 2021-08-31 | 2021-08-27 | 70.160 | 1,897,385 | +6,200 | 9.32% | 133,120,532 |
| 2021-08-30 | 2021-08-26 | 69.640 | 1,891,185 | +20,680 | 9.41% | 131,702,123 |
| 2021-08-27 | 2021-08-25 | 70.420 | 1,870,505 | -3,120,773 | 9.31% | 131,720,962 |
| 2021-08-26 | 2021-08-24 | 71.120 | 4,991,278 | -86,680 | 24.83% | 354,979,691 |
| 2021-08-25 | 2021-08-23 | 69.740 | 5,077,958 | -7,750 | 25.26% | 354,136,791 |
| 2021-08-24 | 2021-08-20 | 67.840 | 5,085,708 | +6,750 | 21.87% | 345,014,431 |
| 2021-08-23 | 2021-08-19 | 67.200 | 5,078,958 | +700 | 21.89% | 341,305,978 |
| 2021-08-20 | 2021-08-18 | 65.920 | 5,078,258 | +17,350 | 21.89% | 334,758,767 |
| 2021-08-19 | 2021-08-17 | 65.800 | 5,060,908 | -186,750 | 21.81% | 333,007,746 |
| 2021-08-18 | 2021-08-16 | 68.940 | 5,247,658 | -8,300 | 22.62% | 361,773,543 |
| 2021-08-17 | 2021-08-13 | 69.000 | 5,255,958 | +10,750 | 22.56% | 362,661,102 |
| 2021-08-16 | 2021-08-12 | 71.420 | 5,245,208 | +31,650 | 22.71% | 374,612,755 |
| 2021-08-13 | 2021-08-11 | 71.420 | 5,213,558 | +139,130 | 22.57% | 372,352,312 |
| 2021-08-12 | 2021-08-10 | 70.840 | 5,074,428 | +8,315 | 22.11% | 359,472,480 |
| 2021-08-11 | 2021-08-09 | 71.120 | 5,066,113 | +3,900 | 22.07% | 360,301,957 |
| 2021-08-10 | 2021-08-06 | 73.540 | 5,062,213 | +34,950 | 22.06% | 372,275,144 |
| 2021-08-09 | 2021-08-05 | 73.840 | 5,027,263 | +8,000 | 22.90% | 371,213,100 |
| 2021-08-06 | 2021-08-04 | 73.620 | 5,019,263 | +35,650 | 22.92% | 369,518,142 |
| 2021-08-05 | 2021-08-03 | 70.800 | 4,983,613 | -21,450 | 23.29% | 352,839,800 |
| 2021-08-04 | 2021-08-02 | 74.660 | 5,005,063 | +3,211,953 | 23.44% | 373,678,004 |
| 2021-08-03 | 2021-07-30 | 76.380 | 1,793,110 | +19,950 | 8.46% | 136,957,742 |
| 2021-08-02 | 2021-07-29 | 73.960 | 1,773,160 | -14,650 | 9.85% | 131,142,914 |
| 2021-07-30 | 2021-07-28 | 68.420 | 1,787,810 | +23,050 | 9.93% | 122,321,960 |
| 2021-07-29 | 2021-07-27 | 70.000 | 1,764,760 | -23,050 | 9.80% | 123,533,200 |
| 2021-07-28 | 2021-07-26 | 70.020 | 1,787,810 | +5,600 | 9.59% | 125,182,456 |
| 2021-07-27 | 2021-07-23 | 69.000 | 1,782,210 | +14,700 | 9.51% | 122,972,490 |
| 2021-07-26 | 2021-07-22 | 69.700 | 1,767,510 | -4,600 | 9.43% | 123,195,447 |
| 2021-07-23 | 2021-07-21 | 67.260 | 1,772,110 | +7,450 | 9.45% | 119,192,119 |
| 2021-07-22 | 2021-07-20 | 64.840 | 1,764,660 | -5,050 | 9.41% | 114,420,554 |
| 2021-07-21 | 2021-07-19 | 63.480 | 1,769,710 | -2,400 | 9.44% | 112,341,191 |
| 2021-07-20 | 2021-07-16 | 64.280 | 1,772,110 | +2,650 | 9.38% | 113,911,231 |
| 2021-07-19 | 2021-07-15 | 65.800 | 1,769,460 | -820,000 | 9.36% | 116,430,468 |
| 2021-07-16 | 2021-07-14 | 65.500 | 2,589,460 | -28,750 | 13.70% | 169,609,630 |
| 2021-07-15 | 2021-07-13 | 66.160 | 2,618,210 | +11,650 | 13.29% | 173,220,774 |
| 2021-07-14 | 2021-07-12 | 68.780 | 2,606,560 | +150 | 13.23% | 179,279,197 |
| 2021-07-13 | 2021-07-09 | 67.840 | 2,606,410 | +6,800 | 13.10% | 176,818,854 |
| 2021-07-12 | 2021-07-08 | 68.800 | 2,599,610 | -37,650 | 12.93% | 178,853,168 |
| 2021-07-09 | 2021-07-07 | 67.360 | 2,637,260 | +800 | 12.93% | 177,645,834 |
| 2021-07-08 | 2021-07-06 | 65.400 | 2,636,460 | -70,900 | 12.80% | 172,424,484 |
| 2021-07-07 | 2021-07-05 | 66.400 | 2,707,360 | -7,550 | 13.08% | 179,768,704 |
| 2021-07-06 | 2021-07-02 | 63.780 | 2,714,910 | -142,500 | 12.84% | 173,156,960 |
| 2021-07-05 | 2021-06-30 | 66.300 | 2,857,410 | -1,000 | 13.05% | 189,446,283 |
| 2021-07-02 | 2021-06-29 | 64.360 | 2,858,410 | -850 | 13.05% | 183,967,268 |
| 2021-06-30 | 2021-06-28 | 64.660 | 2,859,260 | +800 | 13.06% | 184,879,752 |
| 2021-06-29 | 2021-06-25 | 64.080 | 2,858,460 | +2,600 | 12.85% | 183,170,117 |
| 2021-06-28 | 2021-06-24 | 62.500 | 2,855,860 | +866,600 | 12.78% | 178,491,250 |
| 2021-06-25 | 2021-06-23 | 64.080 | 1,989,260 | -4,350 | 8.90% | 127,471,781 |
| 2021-06-24 | 2021-06-22 | 62.020 | 1,993,610 | +6,450 | 9.27% | 123,643,692 |
| 2021-06-23 | 2021-06-21 | 62.100 | 1,987,160 | -400 | 9.22% | 123,402,636 |
| 2021-06-22 | 2021-06-18 | 63.920 | 1,987,560 | +50 | 9.22% | 127,044,835 |
| 2021-06-21 | 2021-06-17 | 61.480 | 1,987,510 | -6,700 | 9.22% | 122,192,115 |
| 2021-06-18 | 2021-06-16 | 57.620 | 1,994,210 | -7,550 | 9.13% | 114,906,380 |
| 2021-06-17 | 2021-06-15 | 59.560 | 2,001,760 | -7,350 | 9.08% | 119,224,826 |
| 2021-06-16 | 2021-06-11 | 59.040 | 2,009,110 | +350 | 9.09% | 118,617,854 |
| 2021-06-15 | 2021-06-10 | 59.920 | 2,008,760 | -1,300 | 9.09% | 120,364,899 |
| 2021-06-11 | 2021-06-09 | 59.320 | 2,010,060 | +7,350 | 9.10% | 119,236,759 |
| 2021-06-10 | 2021-06-08 | 58.960 | 2,002,710 | -10,300 | 9.06% | 118,079,782 |
| 2021-06-09 | 2021-06-07 | 59.960 | 2,013,010 | -9,750 | 9.11% | 120,700,080 |
| 2021-06-08 | 2021-06-04 | 57.760 | 2,022,760 | +300 | 9.28% | 116,834,618 |
| 2021-06-07 | 2021-06-03 | 57.300 | 2,022,460 | -9,800 | 9.28% | 115,886,958 |
| 2021-06-04 | 2021-06-02 | 58.120 | 2,032,260 | +2,850 | 9.32% | 118,114,951 |
| 2021-06-03 | 2021-06-01 | 58.960 | 2,029,410 | -6,200 | 9.31% | 119,654,014 |
| 2021-06-02 | 2021-05-31 | 58.800 | 2,035,610 | +1,400 | 9.25% | 119,693,868 |
| 2021-06-01 | 2021-05-28 | 57.300 | 2,034,210 | +7,450 | 9.25% | 116,560,233 |
| 2021-05-31 | 2021-05-27 | 58.200 | 2,026,760 | +121,200 | 9.21% | 117,957,432 |
| 2021-05-28 | 2021-05-26 | 55.860 | 1,905,560 | +950 | 8.66% | 106,444,582 |
| 2021-05-27 | 2021-05-25 | 56.240 | 1,904,610 | -200 | 8.64% | 107,115,266 |
| 2021-05-25 | 2021-05-21 | 54.000 | 1,904,810 | -5,700 | 8.64% | 102,859,740 |
| 2021-05-24 | 2021-05-20 | 54.340 | 1,910,510 | -510 | 8.66% | 103,817,113 |
| 2021-05-20 | 2021-05-17 | 54.200 | 1,911,020 | -7,300 | 8.61% | 103,577,284 |
| 2021-05-18 | 2021-05-14 | 54.000 | 1,918,320 | +4,250 | 8.64% | 103,589,280 |
| 2021-05-17 | 2021-05-13 | 52.820 | 1,914,070 | -2,200 | 8.62% | 101,101,177 |
| 2021-05-14 | 2021-05-12 | 53.260 | 1,916,270 | +2,560 | 8.63% | 102,060,540 |
| 2021-05-13 | 2021-05-11 | 52.300 | 1,913,710 | +2,350 | 8.56% | 100,087,033 |
| 2021-05-12 | 2021-05-10 | 52.540 | 1,911,360 | -4,900 | 8.55% | 100,422,854 |
| 2021-05-11 | 2021-05-07 | 53.080 | 1,916,260 | -6,450 | 8.57% | 101,715,081 |
| 2021-05-10 | 2021-05-06 | 55.460 | 1,922,710 | +9,170 | 8.56% | 106,633,497 |
| 2021-05-07 | 2021-05-05 | 55.640 | 1,913,540 | -5,200 | 8.52% | 106,469,366 |
| 2021-05-06 | 2021-05-04 | 55.900 | 1,918,740 | +850 | 8.38% | 107,257,566 |
| 2021-05-05 | 2021-05-03 | 55.640 | 1,917,890 | +15,000 | 8.38% | 106,711,400 |
| 2021-05-04 | 2021-04-30 | 56.200 | 1,902,890 | -450 | 8.31% | 106,942,418 |
| 2021-05-03 | 2021-04-29 | 56.560 | 1,903,340 | +1,250 | 8.31% | 107,652,910 |
| 2021-04-30 | 2021-04-28 | 56.000 | 1,902,090 | -4,250 | 8.31% | 106,517,040 |
| 2021-04-29 | 2021-04-27 | 55.300 | 1,906,340 | -2,850 | 8.32% | 105,420,602 |
| 2021-04-27 | 2021-04-23 | 55.640 | 1,909,190 | -550 | 8.34% | 106,227,332 |
| 2021-04-26 | 2021-04-22 | 55.280 | 1,909,740 | -4,400 | 8.34% | 105,570,427 |
| 2021-04-23 | 2021-04-21 | 54.660 | 1,914,140 | +850 | 8.30% | 104,626,892 |
| 2021-04-22 | 2021-04-20 | 54.220 | 1,913,290 | +3,800 | 8.23% | 103,738,584 |
| 2021-04-21 | 2021-04-19 | 54.780 | 1,909,490 | +150 | 8.21% | 104,601,862 |
| 2021-04-20 | 2021-04-16 | 53.900 | 1,909,340 | -3,200 | 8.21% | 102,913,426 |
| 2021-04-19 | 2021-04-15 | 53.940 | 1,912,540 | +6,050 | 8.23% | 103,162,408 |
| 2021-04-16 | 2021-04-14 | 53.900 | 1,906,490 | +3,450 | 8.20% | 102,759,811 |
| 2021-04-15 | 2021-04-13 | 53.340 | 1,903,040 | +4,050 | 8.19% | 101,508,154 |
| 2021-04-14 | 2021-04-12 | 53.240 | 1,898,990 | -1,550 | 8.06% | 101,102,228 |
| 2021-04-13 | 2021-04-09 | 54.580 | 1,900,540 | -8,450 | 8.04% | 103,731,473 |
| 2021-04-12 | 2021-04-08 | 55.120 | 1,908,990 | -21,800 | 8.07% | 105,223,529 |
| 2021-04-09 | 2021-04-07 | 55.700 | 1,930,790 | +325,100 | 8.16% | 107,545,003 |
| 2021-04-08 | 2021-04-01 | 52.660 | 1,605,690 | +9,850 | 6.79% | 84,555,635 |
| 2021-04-07 | 2021-03-31 | 51.040 | 1,595,840 | +250 | 6.75% | 81,451,674 |
| 2021-04-01 | 2021-03-30 | 51.440 | 1,595,590 | +500 | 6.75% | 82,077,150 |
| 2021-03-31 | 2021-03-29 | 51.560 | 1,595,090 | +11,550 | 6.77% | 82,242,840 |
| 2021-03-30 | 2021-03-26 | 51.000 | 1,583,540 | -950 | 6.72% | 80,760,540 |
| 2021-03-29 | 2021-03-25 | 50.040 | 1,584,490 | +1,650 | 6.73% | 79,287,880 |
| 2021-03-26 | 2021-03-24 | 49.940 | 1,582,840 | +6,790 | 6.72% | 79,047,030 |
| 2021-03-25 | 2021-03-23 | 51.440 | 1,576,050 | +650 | 6.59% | 81,072,012 |
| 2021-03-24 | 2021-03-22 | 51.700 | 1,575,400 | +37,100 | 6.51% | 81,448,180 |
| 2021-03-23 | 2021-03-19 | 51.500 | 1,538,300 | +7,650 | 6.36% | 79,222,450 |
| 2021-03-22 | 2021-03-18 | 52.300 | 1,530,650 | -1,750 | 6.31% | 80,052,995 |
| 2021-03-19 | 2021-03-17 | 52.200 | 1,532,400 | +9,250 | 6.32% | 79,991,280 |
| 2021-03-18 | 2021-03-16 | 51.000 | 1,523,150 | +5,500 | 6.28% | 77,680,650 |
| 2021-03-17 | 2021-03-15 | 51.280 | 1,517,650 | +20,300 | 6.34% | 77,825,092 |
| 2021-03-16 | 2021-03-12 | 52.780 | 1,497,350 | +24,250 | 6.25% | 79,030,133 |
| 2021-03-15 | 2021-03-11 | 54.080 | 1,473,100 | +5,250 | 6.15% | 79,665,248 |
| 2021-03-12 | 2021-03-10 | 51.560 | 1,467,850 | +56,100 | 6.22% | 75,682,346 |
| 2021-03-11 | 2021-03-09 | 51.840 | 1,411,750 | +3,350 | 5.98% | 73,185,120 |
| 2021-03-10 | 2021-03-08 | 54.420 | 1,408,400 | +20,800 | 5.97% | 76,645,128 |
| 2021-03-09 | 2021-03-05 | 56.820 | 1,387,600 | +1,700 | 5.97% | 78,843,432 |
| 2021-03-08 | 2021-03-04 | 57.520 | 1,385,900 | -2,100 | 5.96% | 79,716,968 |
| 2021-03-05 | 2021-03-03 | 59.760 | 1,388,000 | +85,000 | 5.86% | 82,946,880 |
| 2021-03-04 | 2021-03-02 | 59.740 | 1,303,000 | +18,400 | 5.50% | 77,841,220 |
| 2021-03-03 | 2021-03-01 | 59.040 | 1,284,600 | +12,850 | 5.47% | 75,842,784 |
| 2021-03-02 | 2021-02-26 | 56.560 | 1,271,750 | +13,700 | 5.41% | 71,930,180 |
| 2021-03-01 | 2021-02-25 | 58.440 | 1,258,050 | +700 | 5.35% | 73,520,442 |
| 2021-02-26 | 2021-02-24 | 58.440 | 1,257,350 | -9,800 | 5.28% | 73,479,534 |
| 2021-02-25 | 2021-02-23 | 58.840 | 1,267,150 | +600 | 5.32% | 74,559,106 |
| 2021-02-24 | 2021-02-22 | 58.800 | 1,266,550 | -1,700 | 5.37% | 74,473,140 |
| 2021-02-23 | 2021-02-19 | 60.680 | 1,268,250 | +201,200 | 5.37% | 76,957,410 |
| 2021-02-22 | 2021-02-18 | 60.700 | 1,067,050 | +50,400 | 4.52% | 64,769,935 |
| 2021-02-19 | 2021-02-17 | 62.120 | 1,016,650 | +7,500 | 4.31% | 63,154,298 |
| 2021-02-18 | 2021-02-16 | 63.280 | 1,009,150 | +9,450 | 4.40% | 63,859,012 |
| 2021-02-17 | 2021-02-11 | 59.520 | 999,700 | +12,600 | 4.36% | 59,502,144 |
| 2021-02-16 | 2021-02-09 | 59.920 | 987,100 | +16,300 | 4.30% | 59,147,032 |
| 2021-02-10 | 2021-02-08 | 57.040 | 970,800 | -15,450 | 4.44% | 55,374,432 |
| 2021-02-09 | 2021-02-05 | 56.000 | 986,250 | +26,550 | 4.52% | 55,230,000 |
| 2021-02-08 | 2021-02-04 | 58.140 | 959,700 | +31,550 | 4.41% | 55,796,958 |
| 2021-02-05 | 2021-02-03 | 58.420 | 928,150 | +7,450 | 4.34% | 54,222,523 |
| 2021-02-04 | 2021-02-02 | 60.320 | 920,700 | +15,600 | 4.32% | 55,536,624 |
| 2021-02-03 | 2021-02-01 | 60.000 | 905,100 | -3,700 | 4.25% | 54,306,000 |
| 2021-02-02 | 2021-01-29 | 58.860 | 908,800 | +8,100 | 4.27% | 53,491,968 |
| 2021-02-01 | 2021-01-28 | 59.200 | 900,700 | -36,450 | 4.23% | 53,321,440 |
| 2021-01-29 | 2021-01-27 | 62.540 | 937,150 | -3,650 | 4.40% | 58,609,361 |
| 2021-01-28 | 2021-01-26 | 63.080 | 940,800 | +450 | 4.22% | 59,345,664 |
| 2021-01-27 | 2021-01-25 | 64.620 | 940,350 | +10,850 | 4.22% | 60,765,417 |
| 2021-01-26 | 2021-01-22 | 64.720 | 929,500 | +47,650 | 4.26% | 60,157,240 |
| 2021-01-22 | 2021-01-20 | 65.580 | 881,850 | +14,300 | 4.41% | 57,831,723 |
| 2021-01-21 | 2021-01-19 | 65.660 | 867,550 | -9,800 | 4.34% | 56,963,333 |
| 2021-01-20 | 2021-01-18 | 65.260 | 877,350 | +29,400 | 4.72% | 57,255,861 |
| 2021-01-19 | 2021-01-15 | 62.200 | 847,950 | +19,500 | 4.65% | 52,742,490 |
| 2021-01-18 | 2021-01-14 | 63.600 | 828,450 | +29,750 | 4.50% | 52,689,420 |
| 2021-01-15 | 2021-01-13 | 63.760 | 798,700 | +21,650 | 4.44% | 50,925,112 |
| 2021-01-14 | 2021-01-12 | 61.800 | 777,050 | +8,800 | 4.32% | 48,021,690 |
| 2021-01-13 | 2021-01-11 | 59.500 | 768,250 | +71,200 | 4.30% | 45,710,875 |
| 2021-01-12 | 2021-01-08 | 59.220 | 697,050 | -350 | 3.91% | 41,279,301 |
| 2021-01-11 | 2021-01-07 | 58.880 | 697,400 | +43,500 | 3.99% | 41,062,912 |
| 2021-01-08 | 2021-01-06 | 58.420 | 653,900 | +20,350 | 3.76% | 38,200,838 |
| 2021-01-07 | 2021-01-05 | 58.920 | 633,550 | -1,350 | 3.65% | 37,328,766 |
| 2021-01-06 | 2021-01-04 | 56.840 | 634,900 | +21,200 | 3.67% | 36,087,716 |
| 2021-01-05 | 2020-12-31 | 55.100 | 613,700 | -3,700 | 3.55% | 33,814,870 |
| 2021-01-04 | 2020-12-29 | 53.020 | 617,400 | +1,150 | 3.57% | 32,734,548 |
| 2020-12-30 | 2020-12-28 | 52.260 | 616,250 | +7,450 | 3.56% | 32,205,225 |
| 2020-12-29 | 2020-12-24 | 53.380 | 608,800 | +23,100 | 3.40% | 32,497,744 |
| 2020-12-28 | 2020-12-22 | 52.340 | 585,700 | +7,550 | 3.25% | 30,655,538 |
| 2020-12-23 | 2020-12-21 | 53.740 | 578,150 | +450 | 3.12% | 31,069,781 |
| 2020-12-22 | 2020-12-18 | 52.880 | 577,700 | +21,550 | 3.11% | 30,548,776 |
| 2020-12-21 | 2020-12-17 | 53.560 | 556,150 | -50 | 2.93% | 29,787,394 |
| 2020-12-18 | 2020-12-16 | 52.640 | 556,200 | +8,100 | 2.91% | 29,278,368 |
| 2020-12-17 | 2020-12-15 | 53.480 | 548,100 | -50 | 2.75% | 29,312,388 |
| 2020-12-15 | 2020-12-11 | 53.380 | 548,150 | +450 | 2.75% | 29,260,247 |
| 2020-12-14 | 2020-12-10 | 54.060 | 547,700 | +2,650 | 2.75% | 29,608,662 |
| 2020-12-11 | 2020-12-09 | 53.800 | 545,050 | +2,250 | 2.73% | 29,323,690 |
| 2020-12-10 | 2020-12-08 | 55.220 | 542,800 | +3,400 | 2.72% | 29,973,416 |
| 2020-12-09 | 2020-12-07 | 55.260 | 539,400 | +2,750 | 2.70% | 29,807,244 |
| 2020-12-08 | 2020-12-04 | 55.140 | 536,650 | +3,200 | 2.68% | 29,590,881 |
| 2020-12-07 | 2020-12-03 | 54.580 | 533,450 | +750 | 2.67% | 29,115,701 |
| 2020-12-04 | 2020-12-02 | 55.160 | 532,700 | +4,350 | 2.65% | 29,383,732 |
| 2020-12-03 | 2020-12-01 | 54.000 | 528,350 | -650 | 2.63% | 28,530,900 |
| 2020-12-02 | 2020-11-30 | 53.420 | 529,000 | +950 | 2.63% | 28,259,180 |
| 2020-12-01 | 2020-11-27 | 52.900 | 528,050 | +4,250 | 2.63% | 27,933,845 |
| 2020-11-30 | 2020-11-26 | 52.720 | 523,800 | +12,500 | 2.59% | 27,614,736 |
| 2020-11-27 | 2020-11-25 | 53.100 | 511,300 | +1,900 | 2.53% | 27,150,030 |
| 2020-11-26 | 2020-11-24 | 53.860 | 509,400 | +2,100 | 2.52% | 27,436,284 |
| 2020-11-25 | 2020-11-23 | 53.060 | 507,300 | +16,350 | 2.52% | 26,917,338 |
| 2020-11-24 | 2020-11-20 | 53.100 | 490,950 | +8,000 | 2.44% | 26,069,445 |
| 2020-11-23 | 2020-11-19 | 53.160 | 482,950 | -1,550 | 2.41% | 25,673,622 |
| 2020-11-20 | 2020-11-18 | 53.460 | 484,500 | -1,000 | 2.42% | 25,901,370 |
| 2020-11-19 | 2020-11-17 | 52.900 | 485,500 | +1,500 | 2.45% | 25,682,950 |
| 2020-11-18 | 2020-11-16 | 52.740 | 484,000 | +9,350 | 2.44% | 25,526,160 |
| 2020-11-17 | 2020-11-13 | 52.800 | 474,650 | -2,500 | 2.41% | 25,061,520 |
| 2020-11-13 | 2020-11-11 | 52.140 | 477,150 | -2,050 | 2.45% | 24,878,601 |
| 2020-11-12 | 2020-11-10 | 55.040 | 479,200 | -2,400 | 2.46% | 26,375,168 |
| 2020-11-11 | 2020-11-09 | 55.720 | 481,600 | +6,550 | 2.48% | 26,834,752 |
| 2020-11-10 | 2020-11-06 | 53.920 | 475,050 | +6,300 | 2.45% | 25,614,696 |
| 2020-11-09 | 2020-11-05 | 52.700 | 468,750 | +352,750 | 2.42% | 24,703,125 |
| 2020-11-06 | 2020-11-04 | 49.560 | 116,000 | +9,350 | 0.61% | 5,748,960 |
| 2020-11-05 | 2020-11-03 | 52.000 | 106,650 | -1,450 | 0.57% | 5,545,800 |
| 2020-11-04 | 2020-11-02 | 50.260 | 108,100 | +400 | 0.59% | 5,433,106 |
| 2020-11-03 | 2020-10-30 | 49.160 | 107,700 | +1,100 | 0.59% | 5,294,532 |
| 2020-11-02 | 2020-10-29 | 48.580 | 106,600 | +550 | 0.59% | 5,178,628 |
| 2020-10-30 | 2020-10-28 | 48.600 | 106,050 | +500 | 0.59% | 5,154,030 |
| 2020-10-29 | 2020-10-27 | 48.860 | 105,550 | +50 | 0.59% | 5,157,173 |
| 2020-10-27 | 2020-10-22 | 49.400 | 105,500 | +100 | 0.59% | 5,211,700 |
| 2020-10-23 | 2020-10-21 | 49.220 | 105,400 | +2,050 | 0.59% | 5,187,788 |
| 2020-10-21 | 2020-10-19 | 49.800 | 103,350 | +2,400 | 0.58% | 5,146,830 |
| 2020-10-20 | 2020-10-16 | 50.500 | 100,950 | +200 | 0.57% | 5,097,975 |
| 2020-10-19 | 2020-10-15 | 50.440 | 100,750 | +450 | 0.57% | 5,081,830 |
| 2020-10-16 | 2020-10-14 | 51.260 | 100,300 | -3,700 | 0.57% | 5,141,378 |
| 2020-10-15 | 2020-10-12 | 52.040 | 104,000 | -24,300 | 0.59% | 5,412,160 |
| 2020-10-14 | 2020-10-09 | 48.900 | 128,300 | +100 | 0.74% | 6,273,870 |
| 2020-10-09 | 2020-10-07 | 48.300 | 128,200 | -200 | 0.73% | 6,192,060 |
| 2020-10-07 | 2020-10-05 | 46.940 | 128,400 | -2,400 | 0.73% | 6,027,096 |
| 2020-10-06 | 2020-09-30 | 47.260 | 130,800 | +500 | 0.74% | 6,181,608 |
| 2020-10-05 | 2020-09-29 | 47.120 | 130,300 | -2,000 | 0.74% | 6,139,736 |
| 2020-09-30 | 2020-09-28 | 46.820 | 132,300 | +4,700 | 0.75% | 6,194,286 |
| 2020-09-29 | 2020-09-25 | 48.220 | 127,600 | +500 | 0.73% | 6,152,872 |
| 2020-09-28 | 2020-09-24 | 48.940 | 127,100 | +4,200 | 0.72% | 6,220,274 |
| 2020-09-25 | 2020-09-23 | 50.500 | 122,900 | +3,200 | 0.70% | 6,206,450 |
| 2020-09-24 | 2020-09-22 | 49.100 | 119,700 | +6,900 | 0.69% | 5,877,270 |
| 2020-09-23 | 2020-09-21 | 50.100 | 112,800 | -3,000 | 0.65% | 5,651,280 |
| 2020-09-22 | 2020-09-18 | 50.260 | 115,800 | -2,550 | 0.67% | 5,820,108 |
| 2020-09-21 | 2020-09-17 | 49.580 | 118,350 | -15,450 | 0.69% | 5,867,793 |
| 2020-09-18 | 2020-09-16 | 49.340 | 133,800 | +6,800 | 0.78% | 6,601,692 |
| 2020-09-17 | 2020-09-15 | 49.180 | 127,000 | +9,100 | 0.75% | 6,245,860 |
| 2020-09-16 | 2020-09-14 | 48.500 | 117,900 | +11,200 | 0.71% | 5,718,150 |
| 2020-09-15 | 2020-09-11 | 47.560 | 106,700 | -650 | 0.64% | 5,074,652 |
| 2020-09-14 | 2020-09-10 | 46.040 | 107,350 | +4,900 | 0.64% | 4,942,394 |
| 2020-09-11 | 2020-09-09 | 45.980 | 102,450 | -4,150 | 0.62% | 4,710,651 |
| 2020-09-10 | 2020-09-08 | 48.120 | 106,600 | +1,600 | 0.64% | 5,129,592 |
| 2020-09-09 | 2020-09-07 | 48.040 | 105,000 | +14,600 | 0.63% | 5,044,200 |
| 2020-09-08 | 2020-09-04 | 52.300 | 90,400 | +9,900 | 0.53% | 4,727,920 |
| 2020-09-07 | 2020-09-03 | 51.900 | 80,500 | +1,800 | 0.47% | 4,177,950 |
| 2020-09-04 | 2020-09-02 | 51.880 | 78,700 | +3,600 | 0.46% | 4,082,956 |
| 2020-09-03 | 2020-09-01 | 52.320 | 75,100 | +2,000 | 0.45% | 3,929,232 |
| 2020-09-01 | 2020-08-28 | 52.620 | 73,100 | +5,100 | 0.45% | 3,846,522 |
| 2020-08-31 | 2020-08-27 | 52.060 | 68,000 | +2,900 | 0.44% | 3,540,080 |
| 2020-08-28 | 2020-08-26 | 50.000 | 65,100 | +10,550 | 0.44% | 3,255,000 |
| 2020-08-27 | 2020-08-25 | 52.600 | 54,550 | +7,600 | 0.37% | 2,869,330 |
| 2020-08-26 | 2020-08-24 | 52.480 | 46,950 | +10,050 | 0.32% | 2,463,936 |
| 2020-08-25 | 2020-08-21 | 52.280 | 36,900 | +750 | 0.27% | 1,929,132 |
| 2020-08-24 | 2020-08-20 | 52.640 | 36,150 | +3,900 | 0.27% | 1,902,936 |
| 2020-08-20 | 2020-08-18 | 54.800 | 32,250 | +2,650 | 0.26% | 1,767,300 |
| 2020-08-19 | 2020-08-17 | 54.100 | 29,600 | +2,250 | 0.24% | 1,601,360 |
| 2020-08-18 | 2020-08-14 | 53.140 | 27,350 | +3,200 | 0.23% | 1,453,379 |
| 2020-08-17 | 2020-08-13 | 52.920 | 24,150 | +19,900 | 0.20% | 1,278,018 |
| 2020-08-14 | 2020-08-12 | 52.920 | 4,250 | +500 | 0.04% | 224,910 |
| 2020-08-12 | 2020-08-10 | 54.980 | 3,750 | +1,450 | 0.04% | 206,175 |
| 2020-08-11 | 2020-08-07 | 56.040 | 2,300 | 0.03% | 128,892 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy