History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.400 | 5,766,548 | +0 | 15.02% | 538,595,583 |
| 2025-10-13 | 2025-10-09 | 94.660 | 5,766,548 | +0 | 15.02% | 545,861,434 |
| 2025-10-10 | 2025-10-08 | 94.840 | 5,766,548 | -44,900 | 15.02% | 546,899,412 |
| 2025-10-09 | 2025-10-06 | 92.800 | 5,811,448 | +2,000 | 15.13% | 539,302,374 |
| 2025-10-08 | 2025-10-03 | 90.760 | 5,809,448 | +4,600 | 15.13% | 527,265,500 |
| 2025-10-06 | 2025-10-02 | 90.900 | 5,804,848 | +2,300 | 15.12% | 527,660,683 |
| 2025-10-03 | 2025-09-30 | 90.400 | 5,802,548 | -30,000 | 15.11% | 524,550,339 |
| 2025-10-02 | 2025-09-29 | 89.480 | 5,832,548 | -6,600 | 15.19% | 521,896,395 |
| 2025-09-30 | 2025-09-26 | 88.080 | 5,839,148 | +22,200 | 15.21% | 514,312,156 |
| 2025-09-29 | 2025-09-25 | 88.200 | 5,816,948 | +32,400 | 15.15% | 513,054,814 |
| 2025-09-26 | 2025-09-24 | 88.680 | 5,784,548 | +19,600 | 15.18% | 512,973,717 |
| 2025-09-25 | 2025-09-23 | 88.220 | 5,764,948 | +28,700 | 15.13% | 508,583,713 |
| 2025-09-24 | 2025-09-22 | 87.180 | 5,736,248 | +700 | 15.06% | 500,086,101 |
| 2025-09-23 | 2025-09-19 | 85.820 | 5,735,548 | -500 | 15.05% | 492,224,729 |
| 2025-09-22 | 2025-09-18 | 86.000 | 5,736,048 | -3,900 | 15.17% | 493,300,128 |
| 2025-09-19 | 2025-09-17 | 86.220 | 5,739,948 | +8,500 | 15.19% | 494,898,317 |
| 2025-09-18 | 2025-09-16 | 86.700 | 5,731,448 | +33,200 | 15.16% | 496,916,542 |
| 2025-09-17 | 2025-09-15 | 85.700 | 5,698,248 | +10,400 | 15.20% | 488,339,854 |
| 2025-09-16 | 2025-09-12 | 85.820 | 5,687,848 | +100 | 15.29% | 488,131,115 |
| 2025-09-15 | 2025-09-11 | 85.380 | 5,687,748 | +2,500 | 15.29% | 485,619,924 |
| 2025-09-12 | 2025-09-10 | 86.000 | 5,685,248 | -5,700 | 15.28% | 488,931,328 |
| 2025-09-11 | 2025-09-09 | 85.780 | 5,690,948 | +22,200 | 15.30% | 488,169,519 |
| 2025-09-10 | 2025-09-08 | 85.000 | 5,668,748 | +16,100 | 15.24% | 481,843,580 |
| 2025-09-09 | 2025-09-05 | 83.580 | 5,652,648 | +5,300 | 15.32% | 472,448,320 |
| 2025-09-08 | 2025-09-04 | 83.260 | 5,647,348 | -700 | 15.30% | 470,198,194 |
| 2025-09-05 | 2025-09-03 | 83.300 | 5,648,048 | +2,600 | 15.43% | 470,482,398 |
| 2025-09-03 | 2025-09-01 | 81.840 | 5,645,448 | -7,100 | 15.42% | 462,023,464 |
| 2025-09-02 | 2025-08-29 | 80.260 | 5,652,548 | +1,400 | 15.44% | 453,673,502 |
| 2025-09-01 | 2025-08-28 | 79.900 | 5,651,148 | +1,300 | 15.44% | 451,526,725 |
| 2025-08-29 | 2025-08-27 | 79.460 | 5,649,848 | -24,900 | 15.44% | 448,936,922 |
| 2025-08-28 | 2025-08-26 | 79.600 | 5,674,748 | -2,400 | 15.50% | 451,709,941 |
| 2025-08-27 | 2025-08-25 | 79.560 | 5,677,148 | +13,800 | 15.51% | 451,673,895 |
| 2025-08-26 | 2025-08-22 | 78.660 | 5,663,348 | -800 | 15.47% | 445,478,954 |
| 2025-08-25 | 2025-08-21 | 78.840 | 5,664,148 | +1,500 | 15.48% | 446,561,428 |
| 2025-08-22 | 2025-08-20 | 78.440 | 5,662,648 | -200 | 15.47% | 444,178,109 |
| 2025-08-21 | 2025-08-19 | 78.760 | 5,662,848 | +4,100 | 15.47% | 446,005,908 |
| 2025-08-19 | 2025-08-15 | 78.940 | 5,658,748 | -2,800 | 15.46% | 446,701,567 |
| 2025-08-18 | 2025-08-14 | 79.300 | 5,661,548 | -4,700 | 15.47% | 448,960,756 |
| 2025-08-15 | 2025-08-13 | 79.580 | 5,666,248 | -1,200 | 15.48% | 450,920,016 |
| 2025-08-14 | 2025-08-12 | 79.620 | 5,667,448 | +1,300 | 15.48% | 451,242,210 |
| 2025-08-13 | 2025-08-11 | 79.640 | 5,666,148 | +5,100 | 15.48% | 451,252,027 |
| 2025-08-12 | 2025-08-08 | 80.600 | 5,661,048 | -200 | 15.47% | 456,280,469 |
| 2025-08-11 | 2025-08-07 | 80.460 | 5,661,248 | -3,500 | 15.47% | 455,504,014 |
| 2025-08-08 | 2025-08-06 | 80.020 | 5,664,748 | -600 | 15.48% | 453,293,135 |
| 2025-08-07 | 2025-08-05 | 79.920 | 5,665,348 | -1,400 | 15.48% | 452,774,612 |
| 2025-08-06 | 2025-08-04 | 79.560 | 5,666,748 | -2 | 15.48% | 450,846,471 |
| 2025-08-05 | 2025-08-01 | 77.980 | 5,666,750 | +1,300 | 15.48% | 441,893,165 |
| 2025-08-04 | 2025-07-31 | 78.320 | 5,665,450 | +600 | 15.48% | 443,718,044 |
| 2025-08-01 | 2025-07-30 | 78.920 | 5,664,850 | +3,200 | 15.48% | 447,069,962 |
| 2025-07-31 | 2025-07-29 | 78.640 | 5,661,650 | +19,700 | 15.47% | 445,232,156 |
| 2025-07-30 | 2025-07-28 | 79.080 | 5,641,950 | +3,800 | 15.42% | 446,165,406 |
| 2025-07-29 | 2025-07-25 | 79.480 | 5,638,150 | +10,900 | 15.40% | 448,120,162 |
| 2025-07-28 | 2025-07-24 | 79.880 | 5,627,250 | +3,800 | 15.38% | 449,504,730 |
| 2025-07-25 | 2025-07-23 | 81.160 | 5,623,450 | -9,200 | 15.36% | 456,399,202 |
| 2025-07-24 | 2025-07-22 | 80.320 | 5,632,650 | -700 | 15.39% | 452,414,448 |
| 2025-07-23 | 2025-07-21 | 79.860 | 5,633,350 | -1,700 | 15.39% | 449,879,331 |
| 2025-07-22 | 2025-07-18 | 79.360 | 5,635,050 | +1,200 | 15.40% | 447,197,568 |
| 2025-07-21 | 2025-07-17 | 78.940 | 5,633,850 | -300 | 15.39% | 444,736,119 |
| 2025-07-18 | 2025-07-16 | 79.060 | 5,634,150 | -600 | 15.39% | 445,435,899 |
| 2025-07-17 | 2025-07-15 | 79.720 | 5,634,750 | +9,600 | 15.40% | 449,202,270 |
| 2025-07-16 | 2025-07-14 | 80.000 | 5,625,150 | -2,400 | 15.37% | 450,012,000 |
| 2025-07-14 | 2025-07-10 | 78.840 | 5,627,550 | +200 | 15.38% | 443,676,042 |
| 2025-07-11 | 2025-07-09 | 78.140 | 5,627,350 | +5,200 | 15.38% | 439,721,129 |
| 2025-07-10 | 2025-07-08 | 79.060 | 5,622,150 | -2,400 | 15.36% | 444,487,179 |
| 2025-07-09 | 2025-07-07 | 78.340 | 5,624,550 | +1,200 | 15.37% | 440,627,247 |
| 2025-07-08 | 2025-07-04 | 79.360 | 5,623,350 | -1,200 | 15.36% | 446,269,056 |
| 2025-07-07 | 2025-07-03 | 79.620 | 5,624,550 | +1,800 | 15.37% | 447,826,671 |
| 2025-07-04 | 2025-07-02 | 79.180 | 5,622,750 | -900 | 15.36% | 445,209,345 |
| 2025-07-03 | 2025-06-30 | 78.200 | 5,623,650 | -800 | 15.37% | 439,769,430 |
| 2025-07-02 | 2025-06-27 | 78.060 | 5,624,450 | +12,800 | 15.37% | 439,044,567 |
| 2025-06-30 | 2025-06-26 | 79.500 | 5,611,650 | +69,900 | 15.33% | 446,126,175 |
| 2025-06-27 | 2025-06-25 | 79.080 | 5,541,750 | +2,300 | 15.27% | 438,241,590 |
| 2025-06-26 | 2025-06-24 | 79.000 | 5,539,450 | +16,800 | 15.26% | 437,616,550 |
| 2025-06-25 | 2025-06-23 | 79.660 | 5,522,650 | +9,100 | 15.21% | 439,934,299 |
| 2025-06-24 | 2025-06-20 | 79.400 | 5,513,550 | +1,700 | 15.19% | 437,775,870 |
| 2025-06-23 | 2025-06-19 | 79.960 | 5,511,850 | -1,500 | 15.18% | 440,727,526 |
| 2025-06-20 | 2025-06-18 | 80.400 | 5,513,350 | -4,100 | 15.19% | 443,273,340 |
| 2025-06-19 | 2025-06-17 | 80.480 | 5,517,450 | -200 | 15.20% | 444,044,376 |
| 2025-06-18 | 2025-06-16 | 81.080 | 5,517,650 | +400 | 15.20% | 447,371,062 |
| 2025-06-17 | 2025-06-13 | 81.200 | 5,517,250 | +13,400 | 15.20% | 448,000,700 |
| 2025-06-16 | 2025-06-12 | 79.360 | 5,503,850 | -7,400 | 15.29% | 436,785,536 |
| 2025-06-13 | 2025-06-11 | 79.400 | 5,511,250 | -2,000 | 15.31% | 437,593,250 |
| 2025-06-12 | 2025-06-10 | 78.960 | 5,513,250 | +5,400 | 15.31% | 435,326,220 |
| 2025-06-11 | 2025-06-09 | 78.980 | 5,507,850 | +400 | 15.30% | 435,009,993 |
| 2025-06-10 | 2025-06-06 | 79.780 | 5,507,450 | +2,800 | 15.30% | 439,384,361 |
| 2025-06-09 | 2025-06-05 | 80.060 | 5,504,650 | -3,000 | 15.29% | 440,702,279 |
| 2025-06-06 | 2025-06-04 | 79.720 | 5,507,650 | +3,300 | 15.30% | 439,069,858 |
| 2025-06-05 | 2025-06-03 | 79.760 | 5,504,350 | +900 | 15.29% | 439,026,956 |
| 2025-06-04 | 2025-06-02 | 79.500 | 5,503,450 | -3,100 | 15.29% | 437,524,275 |
| 2025-06-03 | 2025-05-30 | 78.220 | 5,506,550 | +2,000 | 15.30% | 430,722,341 |
| 2025-06-02 | 2025-05-29 | 77.860 | 5,504,550 | -11,050 | 15.29% | 428,584,263 |
| 2025-05-30 | 2025-05-28 | 78.700 | 5,515,600 | +400 | 15.32% | 434,077,720 |
| 2025-05-29 | 2025-05-27 | 78.160 | 5,515,200 | +1,900 | 15.45% | 431,068,032 |
| 2025-05-28 | 2025-05-26 | 79.060 | 5,513,300 | +1,800 | 15.44% | 435,881,498 |
| 2025-05-27 | 2025-05-23 | 78.920 | 5,511,500 | +900 | 15.44% | 434,967,580 |
| 2025-05-26 | 2025-05-22 | 78.780 | 5,510,600 | -496,500 | 15.44% | 434,125,068 |
| 2025-05-23 | 2025-05-21 | 78.240 | 6,007,100 | -4,600 | 16.83% | 469,995,504 |
| 2025-05-22 | 2025-05-20 | 76.180 | 6,011,700 | -499,400 | 16.29% | 457,971,306 |
| 2025-05-21 | 2025-05-19 | 76.380 | 6,511,100 | -600,500 | 17.65% | 497,317,818 |
| 2025-05-20 | 2025-05-16 | 75.720 | 7,111,600 | -402,400 | 19.27% | 538,490,352 |
| 2025-05-19 | 2025-05-15 | 74.120 | 7,514,000 | -9,100 | 19.72% | 556,937,680 |
| 2025-05-16 | 2025-05-14 | 76.320 | 7,523,100 | -502,300 | 19.75% | 574,162,992 |
| 2025-05-15 | 2025-05-13 | 76.900 | 8,025,400 | +3,900 | 21.06% | 617,153,260 |
| 2025-05-14 | 2025-05-12 | 75.900 | 8,021,500 | +3,200 | 21.05% | 608,831,850 |
| 2025-05-13 | 2025-05-09 | 78.240 | 8,018,300 | +700 | 21.05% | 627,351,792 |
| 2025-05-12 | 2025-05-08 | 78.580 | 8,017,600 | -2,500 | 21.04% | 630,023,008 |
| 2025-05-09 | 2025-05-07 | 79.500 | 8,020,100 | -600 | 21.05% | 637,597,950 |
| 2025-05-08 | 2025-05-06 | 79.100 | 8,020,700 | +1,100 | 21.22% | 634,437,370 |
| 2025-05-07 | 2025-05-02 | 76.500 | 8,019,600 | +3,200 | 21.22% | 613,499,400 |
| 2025-05-06 | 2025-04-30 | 77.640 | 8,016,400 | +900 | 21.21% | 622,393,296 |
| 2025-05-02 | 2025-04-29 | 77.960 | 8,015,500 | +500 | 21.21% | 624,888,380 |
| 2025-04-30 | 2025-04-28 | 77.140 | 8,015,000 | +2,000 | 21.20% | 618,277,100 |
| 2025-04-29 | 2025-04-25 | 77.540 | 8,013,000 | +400 | 21.20% | 621,328,020 |
| 2025-04-28 | 2025-04-24 | 78.180 | 8,012,600 | +100 | 21.20% | 626,425,068 |
| 2025-04-25 | 2025-04-23 | 77.940 | 8,012,500 | -300 | 21.20% | 624,494,250 |
| 2025-04-24 | 2025-04-22 | 81.540 | 8,012,800 | +5,900 | 21.20% | 653,363,712 |
| 2025-04-23 | 2025-04-17 | 78.100 | 8,006,900 | +1,100 | 21.18% | 625,338,890 |
| 2025-04-22 | 2025-04-16 | 77.700 | 8,005,800 | +600 | 21.18% | 622,050,660 |
| 2025-04-17 | 2025-04-15 | 75.700 | 8,005,200 | +700 | 21.35% | 605,993,640 |
| 2025-04-16 | 2025-04-14 | 76.100 | 8,004,500 | +6,300 | 21.35% | 609,142,450 |
| 2025-04-15 | 2025-04-11 | 75.520 | 7,998,200 | +3,200 | 21.50% | 604,024,064 |
| 2025-04-14 | 2025-04-10 | 73.100 | 7,995,000 | +2,500 | 21.67% | 584,434,500 |
| 2025-04-11 | 2025-04-09 | 71.420 | 7,992,500 | +6,300 | 21.66% | 570,824,350 |
| 2025-04-10 | 2025-04-08 | 70.780 | 7,986,200 | +2,600 | 21.64% | 565,263,236 |
| 2025-04-09 | 2025-04-07 | 70.840 | 7,983,600 | +8,100 | 20.79% | 565,558,224 |
| 2025-04-08 | 2025-04-03 | 73.420 | 7,975,500 | -2,200 | 20.77% | 585,561,210 |
| 2025-04-07 | 2025-04-02 | 73.440 | 7,977,700 | -1,100 | 19.55% | 585,882,288 |
| 2025-04-03 | 2025-04-01 | 73.520 | 7,978,800 | -2,700 | 19.56% | 586,601,376 |
| 2025-04-02 | 2025-03-31 | 73.620 | 7,981,500 | +3,500 | 19.56% | 587,598,030 |
| 2025-04-01 | 2025-03-28 | 72.560 | 7,978,000 | +1,200 | 19.55% | 578,883,680 |
| 2025-03-31 | 2025-03-27 | 71.260 | 7,976,800 | +1,700 | 19.55% | 568,426,768 |
| 2025-03-28 | 2025-03-26 | 71.260 | 7,975,100 | -312,800 | 19.55% | 568,305,626 |
| 2025-03-27 | 2025-03-25 | 70.880 | 8,287,900 | +6,800 | 20.31% | 587,446,352 |
| 2025-03-26 | 2025-03-24 | 71.080 | 8,281,100 | -2,800 | 20.30% | 588,620,588 |
| 2025-03-25 | 2025-03-21 | 71.300 | 8,283,900 | -2,300 | 20.30% | 590,642,070 |
| 2025-03-24 | 2025-03-20 | 71.600 | 8,286,200 | -2,400 | 20.31% | 593,291,920 |
| 2025-03-21 | 2025-03-19 | 71.420 | 8,288,600 | +6,500 | 20.32% | 591,971,812 |
| 2025-03-20 | 2025-03-18 | 70.980 | 8,282,100 | -5,200 | 20.30% | 587,863,458 |
| 2025-03-19 | 2025-03-17 | 70.100 | 8,287,300 | +3,900 | 20.31% | 580,939,730 |
| 2025-03-18 | 2025-03-14 | 70.100 | 8,283,400 | -204,300 | 20.30% | 580,666,340 |
| 2025-03-17 | 2025-03-13 | 69.020 | 8,487,700 | -2,200 | 20.80% | 585,821,054 |
| 2025-03-14 | 2025-03-12 | 68.460 | 8,489,900 | +4,400 | 20.81% | 581,218,554 |
| 2025-03-13 | 2025-03-11 | 68.100 | 8,485,500 | +200 | 20.80% | 577,862,550 |
| 2025-03-12 | 2025-03-10 | 68.380 | 8,485,300 | -1,800 | 20.80% | 580,224,814 |
| 2025-03-11 | 2025-03-07 | 68.500 | 8,487,100 | -2,500 | 20.80% | 581,366,350 |
| 2025-03-10 | 2025-03-06 | 68.180 | 8,489,600 | +800 | 20.81% | 578,820,928 |
| 2025-03-07 | 2025-03-05 | 68.440 | 8,488,800 | -1,800 | 20.81% | 580,973,472 |
| 2025-03-06 | 2025-03-04 | 68.200 | 8,490,600 | -7,300 | 20.81% | 579,058,920 |
| 2025-03-05 | 2025-03-03 | 67.240 | 8,497,900 | -43,100 | 20.83% | 571,398,796 |
| 2025-03-04 | 2025-02-28 | 67.120 | 8,541,000 | -13,200 | 20.93% | 573,271,920 |
| 2025-03-03 | 2025-02-27 | 67.960 | 8,554,200 | +700 | 20.97% | 581,343,432 |
| 2025-02-28 | 2025-02-26 | 68.540 | 8,553,500 | -1,800 | 20.96% | 586,256,890 |
| 2025-02-27 | 2025-02-25 | 68.860 | 8,555,300 | +1,500 | 20.97% | 589,117,958 |
| 2025-02-26 | 2025-02-24 | 69.280 | 8,553,800 | +1,600 | 20.97% | 592,607,264 |
| 2025-02-25 | 2025-02-21 | 68.900 | 8,552,200 | -2,800 | 20.96% | 589,246,580 |
| 2025-02-24 | 2025-02-20 | 69.400 | 8,555,000 | -2,500 | 20.97% | 593,717,000 |
| 2025-02-21 | 2025-02-19 | 69.040 | 8,557,500 | +1,100 | 20.97% | 590,809,800 |
| 2025-02-20 | 2025-02-18 | 68.400 | 8,556,400 | -21,300 | 20.97% | 585,257,760 |
| 2025-02-19 | 2025-02-17 | 68.360 | 8,577,700 | -4,900 | 21.02% | 586,371,572 |
| 2025-02-18 | 2025-02-14 | 69.220 | 8,582,600 | -11,700 | 21.04% | 594,087,572 |
| 2025-02-17 | 2025-02-13 | 68.800 | 8,594,300 | +900 | 21.06% | 591,287,840 |
| 2025-02-14 | 2025-02-12 | 68.340 | 8,593,400 | -1,400 | 21.22% | 587,272,956 |
| 2025-02-13 | 2025-02-11 | 68.800 | 8,594,800 | -1,800 | 21.22% | 591,322,240 |
| 2025-02-12 | 2025-02-10 | 68.400 | 8,596,600 | -5,800 | 21.23% | 588,007,440 |
| 2025-02-10 | 2025-02-06 | 67.180 | 8,602,400 | +4,700 | 21.24% | 577,909,232 |
| 2025-02-07 | 2025-02-05 | 67.500 | 8,597,700 | -1,600 | 21.23% | 580,344,750 |
| 2025-02-06 | 2025-02-04 | 66.500 | 8,599,300 | +1,800 | 21.23% | 571,853,450 |
| 2025-02-05 | 2025-02-03 | 65.960 | 8,597,500 | -600 | 21.23% | 567,091,100 |
| 2025-02-03 | 2025-01-24 | 65.460 | 8,598,100 | +1,000 | 21.23% | 562,831,626 |
| 2025-01-24 | 2025-01-22 | 65.040 | 8,597,100 | +3,100 | 21.23% | 559,155,384 |
| 2025-01-23 | 2025-01-21 | 64.300 | 8,594,000 | +300 | 21.22% | 552,594,200 |
| 2025-01-22 | 2025-01-20 | 63.900 | 8,593,700 | +1,500 | 21.22% | 549,137,430 |
| 2025-01-21 | 2025-01-17 | 64.000 | 8,592,200 | +800 | 21.22% | 549,900,800 |
| 2025-01-20 | 2025-01-16 | 63.660 | 8,591,400 | -1,100 | 21.21% | 546,928,524 |
| 2025-01-17 | 2025-01-15 | 63.300 | 8,592,500 | -100 | 21.22% | 543,905,250 |
| 2025-01-16 | 2025-01-14 | 62.980 | 8,592,600 | +2,600 | 21.22% | 541,161,948 |
| 2025-01-15 | 2025-01-13 | 63.400 | 8,590,000 | -1,000 | 21.05% | 544,606,000 |
| 2025-01-14 | 2025-01-10 | 63.060 | 8,591,000 | -900 | 21.06% | 541,748,460 |
| 2025-01-13 | 2025-01-09 | 62.820 | 8,591,900 | -300 | 21.06% | 539,743,158 |
| 2025-01-10 | 2025-01-08 | 62.440 | 8,592,200 | +2,300 | 21.06% | 536,496,968 |
| 2025-01-09 | 2025-01-07 | 62.180 | 8,589,900 | +300 | 21.05% | 534,119,982 |
| 2025-01-08 | 2025-01-06 | 61.720 | 8,589,600 | +9,600 | 21.05% | 530,150,112 |
| 2025-01-07 | 2025-01-03 | 62.520 | 8,580,000 | -2,200 | 21.03% | 536,421,600 |
| 2025-01-06 | 2025-01-02 | 62.000 | 8,582,200 | -100 | 21.03% | 532,096,400 |
| 2025-01-03 | 2024-12-31 | 61.300 | 8,582,300 | +3,600 | 21.04% | 526,094,990 |
| 2025-01-02 | 2024-12-27 | 62.020 | 8,578,700 | +2,200 | 21.03% | 532,050,974 |
| 2024-12-30 | 2024-12-24 | 61.680 | 8,576,500 | +1,900 | 21.02% | 528,998,520 |
| 2024-12-27 | 2024-12-20 | 61.340 | 8,574,600 | -100 | 21.02% | 525,965,964 |
| 2024-12-23 | 2024-12-19 | 61.620 | 8,574,700 | +500 | 21.02% | 528,373,014 |
| 2024-12-20 | 2024-12-18 | 62.300 | 8,574,200 | +300 | 21.02% | 534,172,660 |
| 2024-12-18 | 2024-12-16 | 62.500 | 8,573,900 | +500 | 21.01% | 535,868,750 |
| 2024-12-17 | 2024-12-13 | 63.120 | 8,573,400 | +700 | 21.01% | 541,153,008 |
| 2024-12-16 | 2024-12-12 | 63.920 | 8,572,700 | +100 | 21.01% | 547,966,984 |
| 2024-12-13 | 2024-12-11 | 63.420 | 8,572,600 | -7,100 | 20.71% | 543,674,292 |
| 2024-12-12 | 2024-12-10 | 62.800 | 8,579,700 | +800 | 20.72% | 538,805,160 |
| 2024-12-10 | 2024-12-06 | 62.220 | 8,578,900 | -300 | 20.72% | 533,779,158 |
| 2024-12-05 | 2024-12-03 | 62.340 | 8,579,200 | -2,000 | 20.72% | 534,827,328 |
| 2024-12-04 | 2024-12-02 | 62.000 | 8,581,200 | -2,800 | 20.73% | 532,034,400 |
| 2024-11-29 | 2024-11-27 | 62.400 | 8,584,000 | -3,000 | 20.73% | 535,641,600 |
| 2024-11-28 | 2024-11-26 | 61.640 | 8,587,000 | -2,000 | 20.74% | 529,302,680 |
| 2024-11-27 | 2024-11-25 | 62.900 | 8,589,000 | +1,300 | 20.75% | 540,248,100 |
| 2024-11-26 | 2024-11-22 | 63.760 | 8,587,700 | +5,100 | 20.74% | 547,551,752 |
| 2024-11-25 | 2024-11-21 | 62.980 | 8,582,600 | +1,800 | 20.73% | 540,532,148 |
| 2024-11-22 | 2024-11-20 | 61.980 | 8,580,800 | +100 | 20.73% | 531,837,984 |
| 2024-11-21 | 2024-11-19 | 62.080 | 8,580,700 | +8,300 | 20.73% | 532,689,856 |
| 2024-11-20 | 2024-11-18 | 61.040 | 8,572,400 | +800 | 20.71% | 523,259,296 |
| 2024-11-19 | 2024-11-15 | 60.580 | 8,571,600 | +6,600 | 21.01% | 519,267,528 |
| 2024-11-18 | 2024-11-14 | 60.200 | 8,565,000 | -7,300 | 20.99% | 515,613,000 |
| 2024-11-15 | 2024-11-13 | 61.540 | 8,572,300 | -3,500 | 21.01% | 527,539,342 |
| 2024-11-14 | 2024-11-12 | 61.240 | 8,575,800 | -45,900 | 21.02% | 525,181,992 |
| 2024-11-13 | 2024-11-11 | 62.820 | 8,621,700 | +5,400 | 21.13% | 541,615,194 |
| 2024-11-12 | 2024-11-08 | 63.320 | 8,616,300 | -21,600 | 21.12% | 545,584,116 |
| 2024-11-11 | 2024-11-07 | 62.680 | 8,637,900 | -20,600 | 21.17% | 541,423,572 |
| 2024-11-08 | 2024-11-06 | 64.240 | 8,658,500 | +8,400 | 21.22% | 556,222,040 |
| 2024-11-07 | 2024-11-05 | 64.740 | 8,650,100 | -1,300 | 21.20% | 560,007,474 |
| 2024-11-06 | 2024-11-04 | 64.580 | 8,651,400 | +3,100 | 21.20% | 558,707,412 |
| 2024-11-04 | 2024-10-31 | 65.520 | 8,648,300 | +1,700 | 21.20% | 566,636,616 |
| 2024-11-01 | 2024-10-30 | 65.660 | 8,646,600 | -14,500 | 21.19% | 567,735,756 |
| 2024-10-31 | 2024-10-29 | 64.960 | 8,661,100 | +300 | 21.23% | 562,625,056 |
| 2024-10-30 | 2024-10-28 | 64.600 | 8,660,800 | +1,500 | 21.23% | 559,487,680 |
| 2024-10-29 | 2024-10-25 | 64.340 | 8,659,300 | -12,500 | 21.22% | 557,139,362 |
| 2024-10-28 | 2024-10-24 | 64.420 | 8,671,800 | +5,800 | 21.25% | 558,637,356 |
| 2024-10-25 | 2024-10-23 | 65.100 | 8,666,000 | +10,300 | 21.40% | 564,156,600 |
| 2024-10-24 | 2024-10-22 | 64.500 | 8,655,700 | -2,600 | 21.37% | 558,292,650 |
| 2024-10-23 | 2024-10-21 | 64.480 | 8,658,300 | +4,900 | 21.38% | 558,287,184 |
| 2024-10-22 | 2024-10-18 | 63.780 | 8,653,400 | +5,100 | 21.37% | 551,913,852 |
| 2024-10-21 | 2024-10-17 | 63.300 | 8,648,300 | -800 | 21.35% | 547,437,390 |
| 2024-10-18 | 2024-10-16 | 63.140 | 8,649,100 | -4,900 | 21.36% | 546,104,174 |
| 2024-10-17 | 2024-10-15 | 62.700 | 8,654,000 | +2,000 | 21.37% | 542,605,800 |
| 2024-10-16 | 2024-10-14 | 62.960 | 8,652,000 | +2,000 | 21.36% | 544,729,920 |
| 2024-10-15 | 2024-10-10 | 61.880 | 8,650,000 | -1,000 | 21.36% | 535,262,000 |
| 2024-10-14 | 2024-10-09 | 61.720 | 8,651,000 | +16,500 | 21.36% | 533,939,720 |
| 2024-10-10 | 2024-10-08 | 62.000 | 8,634,500 | +1,500 | 21.32% | 535,339,000 |
| 2024-10-09 | 2024-10-07 | 62.420 | 8,633,000 | +500 | 21.32% | 538,871,860 |
| 2024-10-08 | 2024-10-04 | 62.780 | 8,632,500 | +18,600 | 21.31% | 541,948,350 |
| 2024-10-07 | 2024-10-03 | 62.280 | 8,613,900 | -9,200 | 21.27% | 536,473,692 |
| 2024-10-04 | 2024-10-02 | 62.580 | 8,623,100 | -4,100 | 21.29% | 539,633,598 |
| 2024-10-03 | 2024-09-30 | 62.540 | 8,627,200 | -3,800 | 21.30% | 539,545,088 |
| 2024-10-02 | 2024-09-27 | 62.900 | 8,631,000 | +2,700 | 21.31% | 542,889,900 |
| 2024-09-30 | 2024-09-26 | 62.900 | 8,628,300 | +1,100 | 21.30% | 542,720,070 |
| 2024-09-27 | 2024-09-25 | 62.760 | 8,627,200 | -8,700 | 21.30% | 541,443,072 |
| 2024-09-26 | 2024-09-24 | 62.040 | 8,635,900 | +700 | 21.32% | 535,771,236 |
| 2024-09-25 | 2024-09-23 | 61.880 | 8,635,200 | -800 | 21.32% | 534,346,176 |
| 2024-09-24 | 2024-09-20 | 61.660 | 8,636,000 | +100 | 21.32% | 532,495,760 |
| 2024-09-23 | 2024-09-19 | 61.080 | 8,635,900 | -700 | 21.32% | 527,480,772 |
| 2024-09-19 | 2024-09-16 | 61.120 | 8,636,600 | -1,000 | 21.32% | 527,868,992 |
| 2024-09-17 | 2024-09-13 | 60.860 | 8,637,600 | +6,200 | 21.33% | 525,684,336 |
| 2024-09-16 | 2024-09-12 | 59.560 | 8,631,400 | +1,500 | 21.31% | 514,086,184 |
| 2024-09-13 | 2024-09-11 | 59.700 | 8,629,900 | -1,100 | 21.31% | 515,205,030 |
| 2024-09-11 | 2024-09-09 | 59.040 | 8,631,000 | +400 | 21.31% | 509,574,240 |
| 2024-09-10 | 2024-09-05 | 59.260 | 8,630,600 | +200 | 21.31% | 511,449,356 |
| 2024-09-09 | 2024-09-04 | 58.820 | 8,630,400 | +20,000 | 21.31% | 507,640,128 |
| 2024-09-03 | 2024-08-30 | 59.620 | 8,610,400 | +19,100 | 21.26% | 513,352,048 |
| 2024-09-02 | 2024-08-29 | 59.600 | 8,591,300 | -1,000 | 21.21% | 512,041,480 |
| 2024-08-29 | 2024-08-27 | 59.460 | 8,592,300 | +1,200 | 21.22% | 510,898,158 |
| 2024-08-28 | 2024-08-26 | 59.700 | 8,591,100 | +8,000 | 21.21% | 512,888,670 |
| 2024-08-27 | 2024-08-23 | 59.100 | 8,583,100 | -4,500 | 21.19% | 507,261,210 |
| 2024-08-26 | 2024-08-22 | 59.440 | 8,587,600 | -4,100 | 21.36% | 510,446,944 |
| 2024-08-23 | 2024-08-21 | 59.500 | 8,591,700 | -800 | 21.37% | 511,206,150 |
| 2024-08-22 | 2024-08-20 | 59.600 | 8,592,500 | -19,500 | 21.37% | 512,113,000 |
| 2024-08-21 | 2024-08-19 | 59.280 | 8,612,000 | -1,500 | 21.42% | 510,519,360 |
| 2024-08-20 | 2024-08-16 | 58.280 | 8,613,500 | -1,000 | 21.43% | 501,994,780 |
| 2024-08-19 | 2024-08-15 | 58.100 | 8,614,500 | +1,000 | 21.43% | 500,502,450 |
| 2024-08-16 | 2024-08-14 | 58.520 | 8,613,500 | -100 | 21.43% | 504,062,020 |
| 2024-08-13 | 2024-08-09 | 57.500 | 8,613,600 | -1,300 | 21.43% | 495,282,000 |
| 2024-08-12 | 2024-08-08 | 56.800 | 8,614,900 | +1,300 | 21.43% | 489,326,320 |
| 2024-08-09 | 2024-08-07 | 56.720 | 8,613,600 | -500 | 21.43% | 488,563,392 |
| 2024-08-08 | 2024-08-06 | 57.060 | 8,614,100 | -1,900 | 21.43% | 491,520,546 |
| 2024-08-07 | 2024-08-05 | 57.540 | 8,616,000 | +2,700 | 21.43% | 495,764,640 |
| 2024-08-06 | 2024-08-02 | 58.500 | 8,613,300 | +2,500 | 21.43% | 503,878,050 |
| 2024-08-05 | 2024-08-01 | 58.100 | 8,610,800 | -5,100 | 21.42% | 500,287,480 |
| 2024-08-02 | 2024-07-31 | 57.540 | 8,615,900 | +3,000 | 21.43% | 495,758,886 |
| 2024-08-01 | 2024-07-30 | 56.880 | 8,612,900 | -1,000 | 21.43% | 489,901,752 |
| 2024-07-31 | 2024-07-29 | 56.880 | 8,613,900 | +1,600 | 21.43% | 489,958,632 |
| 2024-07-30 | 2024-07-26 | 56.280 | 8,612,300 | +2,000 | 21.42% | 484,700,244 |
| 2024-07-29 | 2024-07-25 | 56.480 | 8,610,300 | +1,400 | 21.42% | 486,309,744 |
| 2024-07-25 | 2024-07-23 | 56.940 | 8,608,900 | +3,500 | 21.42% | 490,190,766 |
| 2024-07-24 | 2024-07-22 | 57.060 | 8,605,400 | -4,000 | 21.41% | 491,024,124 |
| 2024-07-23 | 2024-07-19 | 57.360 | 8,609,400 | +1,400 | 21.42% | 493,835,184 |
| 2024-07-19 | 2024-07-17 | 58.720 | 8,608,000 | +7,800 | 21.41% | 505,461,760 |
| 2024-07-18 | 2024-07-16 | 57.840 | 8,600,200 | +200 | 21.39% | 497,435,568 |
| 2024-07-17 | 2024-07-15 | 57.260 | 8,600,000 | +4,800 | 21.39% | 492,436,000 |
| 2024-07-16 | 2024-07-12 | 57.100 | 8,595,200 | -700 | 21.38% | 490,785,920 |
| 2024-07-15 | 2024-07-11 | 56.520 | 8,595,900 | +200 | 21.38% | 485,840,268 |
| 2024-07-11 | 2024-07-09 | 56.100 | 8,595,700 | +300 | 21.38% | 482,218,770 |
| 2024-07-10 | 2024-07-08 | 56.620 | 8,595,400 | +300 | 21.38% | 486,671,548 |
| 2024-07-09 | 2024-07-05 | 56.180 | 8,595,100 | +300 | 21.38% | 482,872,718 |
| 2024-07-08 | 2024-07-04 | 56.060 | 8,594,800 | +1,700 | 21.38% | 481,824,488 |
| 2024-07-04 | 2024-07-02 | 55.400 | 8,593,100 | -300 | 21.38% | 476,057,740 |
| 2024-06-25 | 2024-06-21 | 56.180 | 8,593,400 | +200 | 21.54% | 482,777,212 |
| 2024-06-24 | 2024-06-20 | 55.580 | 8,593,200 | +79,700 | 21.54% | 477,610,056 |
| 2024-06-19 | 2024-06-17 | 55.060 | 8,513,500 | +1,600 | 21.34% | 468,753,310 |
| 2024-06-14 | 2024-06-12 | 55.000 | 8,511,900 | -1,500 | 21.33% | 468,154,500 |
| 2024-06-13 | 2024-06-11 | 54.700 | 8,513,400 | +1,400 | 21.34% | 465,682,980 |
| 2024-06-12 | 2024-06-07 | 56.460 | 8,512,000 | +1,900 | 21.33% | 480,587,520 |
| 2024-06-07 | 2024-06-05 | 55.340 | 8,510,100 | +1,300 | 21.33% | 470,948,934 |
| 2024-06-06 | 2024-06-04 | 55.680 | 8,508,800 | -300 | 21.33% | 473,769,984 |
| 2024-05-31 | 2024-05-29 | 55.900 | 8,509,100 | +1,028,800 | 21.33% | 475,658,690 |
| 2024-05-30 | 2024-05-28 | 55.620 | 7,480,300 | +3,900 | 18.75% | 416,054,286 |
| 2024-05-29 | 2024-05-27 | 55.520 | 7,476,400 | +1,200 | 19.17% | 415,089,728 |
| 2024-05-27 | 2024-05-23 | 55.900 | 7,475,200 | +4,600 | 19.17% | 417,863,680 |
| 2024-05-24 | 2024-05-22 | 57.260 | 7,470,600 | +997,000 | 19.16% | 427,766,556 |
| 2024-05-23 | 2024-05-21 | 57.380 | 6,473,600 | +500 | 16.60% | 371,455,168 |
| 2024-05-22 | 2024-05-20 | 57.840 | 6,473,100 | +400 | 16.99% | 374,404,104 |
| 2024-05-21 | 2024-05-17 | 56.480 | 6,472,700 | +200 | 16.99% | 365,578,096 |
| 2024-05-20 | 2024-05-16 | 56.680 | 6,472,500 | +1,800 | 16.99% | 366,861,300 |
| 2024-05-17 | 2024-05-14 | 55.480 | 6,470,700 | +1,800 | 16.98% | 358,994,436 |
| 2024-05-16 | 2024-05-13 | 55.760 | 6,468,900 | +1,300 | 16.98% | 360,705,864 |
| 2024-05-14 | 2024-05-10 | 56.140 | 6,467,600 | -300 | 16.98% | 363,091,064 |
| 2024-05-10 | 2024-05-08 | 54.800 | 6,467,900 | +3,600 | 16.98% | 354,440,920 |
| 2024-05-08 | 2024-05-06 | 55.180 | 6,464,300 | +700 | 16.97% | 356,700,074 |
| 2024-05-07 | 2024-05-03 | 54.620 | 6,463,600 | -1,100 | 16.96% | 353,041,832 |
| 2024-05-06 | 2024-05-02 | 54.780 | 6,464,700 | +2,300 | 16.97% | 354,136,266 |
| 2024-05-02 | 2024-04-29 | 55.500 | 6,462,400 | -1,000 | 16.96% | 358,663,200 |
| 2024-04-30 | 2024-04-26 | 55.780 | 6,463,400 | -14,800 | 16.96% | 360,528,452 |
| 2024-04-29 | 2024-04-25 | 55.260 | 6,478,200 | +1,100 | 17.00% | 357,985,332 |
| 2024-04-26 | 2024-04-24 | 55.240 | 6,477,100 | +1,300 | 17.00% | 357,795,004 |
| 2024-04-25 | 2024-04-23 | 54.940 | 6,475,800 | +200 | 17.00% | 355,780,452 |
| 2024-04-24 | 2024-04-22 | 56.120 | 6,475,600 | -19,200 | 17.00% | 363,410,672 |
| 2024-04-23 | 2024-04-19 | 56.760 | 6,494,800 | +700 | 17.05% | 368,644,848 |
| 2024-04-22 | 2024-04-18 | 56.500 | 6,494,100 | -4,500 | 17.04% | 366,916,650 |
| 2024-04-19 | 2024-04-17 | 56.640 | 6,498,600 | -1,900 | 17.06% | 368,080,704 |
| 2024-04-18 | 2024-04-16 | 56.260 | 6,500,500 | +400 | 17.06% | 365,718,130 |
| 2024-04-17 | 2024-04-15 | 55.940 | 6,500,100 | -13,100 | 17.06% | 363,615,594 |
| 2024-04-16 | 2024-04-12 | 57.100 | 6,513,200 | -1,900 | 17.10% | 371,903,720 |
| 2024-04-15 | 2024-04-11 | 55.620 | 6,515,100 | -5,800 | 17.10% | 362,369,862 |
| 2024-04-12 | 2024-04-10 | 56.040 | 6,520,900 | -600 | 17.12% | 365,431,236 |
| 2024-04-11 | 2024-04-09 | 55.980 | 6,521,500 | +400 | 17.12% | 365,073,570 |
| 2024-04-10 | 2024-04-08 | 55.660 | 6,521,100 | -2,400 | 17.12% | 362,964,426 |
| 2024-04-09 | 2024-04-05 | 54.440 | 6,523,500 | +11,300 | 17.12% | 355,139,340 |
| 2024-04-08 | 2024-04-03 | 54.060 | 6,512,200 | -15,900 | 17.09% | 352,049,532 |
| 2024-04-05 | 2024-04-02 | 53.640 | 6,528,100 | +1,200 | 17.13% | 350,167,284 |
| 2024-04-03 | 2024-03-28 | 52.200 | 6,526,900 | -1,000 | 17.13% | 340,704,180 |
| 2024-04-02 | 2024-03-27 | 51.780 | 6,527,900 | -2,500 | 17.13% | 338,014,662 |
| 2024-03-28 | 2024-03-26 | 51.600 | 6,530,400 | -1,000 | 17.14% | 336,968,640 |
| 2024-03-27 | 2024-03-25 | 51.520 | 6,531,400 | +1,000 | 17.14% | 336,497,728 |
| 2024-03-26 | 2024-03-22 | 51.460 | 6,530,400 | +200 | 17.14% | 336,054,384 |
| 2024-03-25 | 2024-03-21 | 52.460 | 6,530,200 | +1,100 | 17.14% | 342,574,292 |
| 2024-03-22 | 2024-03-20 | 51.260 | 6,529,100 | -500 | 17.14% | 334,681,666 |
| 2024-03-20 | 2024-03-18 | 51.140 | 6,529,600 | -2,000 | 17.14% | 333,923,744 |
| 2024-03-19 | 2024-03-15 | 51.520 | 6,531,600 | -1,500 | 17.14% | 336,508,032 |
| 2024-03-18 | 2024-03-14 | 51.600 | 6,533,100 | +200 | 17.15% | 337,107,960 |
| 2024-03-15 | 2024-03-13 | 51.420 | 6,532,900 | -1,700 | 17.15% | 335,921,718 |
| 2024-03-14 | 2024-03-12 | 51.780 | 6,534,600 | +200 | 17.15% | 338,361,588 |
| 2024-03-13 | 2024-03-11 | 51.900 | 6,534,400 | +300 | 17.15% | 339,135,360 |
| 2024-03-12 | 2024-03-08 | 51.380 | 6,534,100 | -2,000 | 17.15% | 335,722,058 |
| 2024-03-11 | 2024-03-07 | 51.260 | 6,536,100 | -7,800 | 17.16% | 335,040,486 |
| 2024-03-08 | 2024-03-06 | 50.700 | 6,543,900 | -10,700 | 17.18% | 331,775,730 |
| 2024-03-07 | 2024-03-05 | 50.320 | 6,554,600 | -5,400 | 17.20% | 329,827,472 |
| 2024-03-06 | 2024-03-04 | 49.740 | 6,560,000 | -1,800 | 17.22% | 326,294,400 |
| 2024-03-05 | 2024-03-01 | 48.780 | 6,561,800 | -1,000 | 17.22% | 320,084,604 |
| 2024-02-29 | 2024-02-27 | 48.440 | 6,562,800 | -800 | 17.23% | 317,902,032 |
| 2024-02-27 | 2024-02-23 | 48.100 | 6,563,600 | +1,000 | 17.23% | 315,709,160 |
| 2024-02-21 | 2024-02-19 | 48.060 | 6,562,600 | -3,400 | 17.22% | 315,398,556 |
| 2024-02-20 | 2024-02-16 | 47.700 | 6,566,000 | -1,300 | 17.23% | 313,198,200 |
| 2024-02-19 | 2024-02-15 | 47.440 | 6,567,300 | -1,800 | 17.24% | 311,552,712 |
| 2024-02-16 | 2024-02-14 | 47.380 | 6,569,100 | +2,000 | 17.24% | 311,243,958 |
| 2024-02-07 | 2024-02-05 | 48.220 | 6,567,100 | +500 | 17.24% | 316,665,562 |
| 2024-02-02 | 2024-01-31 | 48.460 | 6,566,600 | +2,000 | 17.24% | 318,217,436 |
| 2024-01-30 | 2024-01-26 | 48.220 | 6,564,600 | -4,000 | 17.23% | 316,545,012 |
| 2024-01-29 | 2024-01-25 | 47.940 | 6,568,600 | -400 | 17.80% | 314,898,684 |
| 2024-01-26 | 2024-01-24 | 48.280 | 6,569,000 | -25,700 | 17.80% | 317,151,320 |
| 2024-01-25 | 2024-01-23 | 48.340 | 6,594,700 | -1,000 | 17.87% | 318,787,798 |
| 2024-01-24 | 2024-01-22 | 48.100 | 6,595,700 | -100 | 17.87% | 317,253,170 |
| 2024-01-22 | 2024-01-18 | 47.860 | 6,595,800 | +700 | 17.87% | 315,674,988 |
| 2024-01-19 | 2024-01-17 | 48.180 | 6,595,100 | +400 | 17.87% | 317,751,918 |
| 2024-01-15 | 2024-01-11 | 48.360 | 6,594,700 | +10,600 | 17.87% | 318,919,692 |
| 2024-01-12 | 2024-01-10 | 48.400 | 6,584,100 | +200 | 17.84% | 318,670,440 |
| 2024-01-10 | 2024-01-08 | 48.200 | 6,583,900 | -900 | 18.14% | 317,343,980 |
| 2024-01-09 | 2024-01-05 | 48.540 | 6,584,800 | -2,500 | 18.44% | 319,626,192 |
| 2024-01-08 | 2024-01-04 | 48.580 | 6,587,300 | +500 | 18.45% | 320,011,034 |
| 2024-01-05 | 2024-01-03 | 48.980 | 6,586,800 | +1,300 | 17.85% | 322,621,464 |
| 2024-01-02 | 2023-12-28 | 49.480 | 6,585,500 | -1,000 | 17.42% | 325,850,540 |
| 2023-12-29 | 2023-12-27 | 49.060 | 6,586,500 | +1,000 | 17.42% | 323,133,690 |
| 2023-12-19 | 2023-12-15 | 48.380 | 6,585,500 | -1,200 | 17.42% | 318,606,490 |
| 2023-12-18 | 2023-12-14 | 48.260 | 6,586,700 | -1,000 | 17.43% | 317,874,142 |
| 2023-12-11 | 2023-12-07 | 48.180 | 6,587,700 | -100 | 17.43% | 317,395,386 |
| 2023-12-07 | 2023-12-05 | 48.280 | 6,587,800 | -1,200 | 17.43% | 318,058,984 |
| 2023-12-06 | 2023-12-04 | 49.060 | 6,589,000 | -500 | 17.43% | 323,256,340 |
| 2023-12-04 | 2023-11-30 | 48.480 | 6,589,500 | -1,000 | 17.43% | 319,458,960 |
| 2023-12-01 | 2023-11-29 | 48.420 | 6,590,500 | -2,000 | 17.44% | 319,112,010 |
| 2023-11-30 | 2023-11-28 | 47.760 | 6,592,500 | -200 | 17.44% | 314,857,800 |
| 2023-11-29 | 2023-11-27 | 47.600 | 6,592,700 | -28,700 | 17.44% | 313,812,520 |
| 2023-11-28 | 2023-11-24 | 47.260 | 6,621,400 | -1,000 | 17.52% | 312,927,364 |
| 2023-11-27 | 2023-11-23 | 47.320 | 6,622,400 | -10,000 | 17.52% | 313,371,968 |
| 2023-11-24 | 2023-11-22 | 47.500 | 6,632,400 | +1,000 | 17.55% | 315,039,000 |
| 2023-11-23 | 2023-11-21 | 47.180 | 6,631,400 | -300 | 17.54% | 312,869,452 |
| 2023-11-22 | 2023-11-20 | 46.920 | 6,631,700 | +100 | 17.54% | 311,159,364 |
| 2023-11-21 | 2023-11-17 | 47.120 | 6,631,600 | -10,000 | 17.54% | 312,480,992 |
| 2023-11-15 | 2023-11-13 | 46.020 | 6,641,600 | +200 | 17.57% | 305,646,432 |
| 2023-11-14 | 2023-11-10 | 46.460 | 6,641,400 | -100 | 17.57% | 308,559,444 |
| 2023-11-13 | 2023-11-09 | 46.260 | 6,641,500 | +100 | 17.57% | 307,235,790 |
| 2023-11-10 | 2023-11-08 | 46.760 | 6,641,400 | -3,300 | 17.57% | 310,551,864 |
| 2023-11-09 | 2023-11-07 | 46.860 | 6,644,700 | -1,000 | 17.58% | 311,370,642 |
| 2023-11-06 | 2023-11-02 | 47.240 | 6,645,700 | -300 | 17.58% | 313,942,868 |
| 2023-11-03 | 2023-11-01 | 47.100 | 6,646,000 | -500 | 17.58% | 313,026,600 |
| 2023-11-02 | 2023-10-31 | 47.500 | 6,646,500 | -10,000 | 17.58% | 315,708,750 |
| 2023-11-01 | 2023-10-30 | 47.460 | 6,656,500 | -5,000 | 17.61% | 315,917,490 |
| 2023-10-30 | 2023-10-26 | 47.340 | 6,661,500 | -800 | 17.62% | 315,355,410 |
| 2023-10-27 | 2023-10-25 | 46.920 | 6,662,300 | -5,400 | 17.63% | 312,595,116 |
| 2023-10-26 | 2023-10-24 | 47.060 | 6,667,700 | -1,000 | 17.64% | 313,781,962 |
| 2023-10-24 | 2023-10-19 | 46.500 | 6,668,700 | -1,300 | 17.64% | 310,094,550 |
| 2023-10-20 | 2023-10-18 | 46.240 | 6,670,000 | -2,800 | 17.79% | 308,420,800 |
| 2023-10-18 | 2023-10-16 | 45.480 | 6,672,800 | -3,700 | 17.79% | 303,478,944 |
| 2023-10-17 | 2023-10-13 | 44.720 | 6,676,500 | -1,700 | 17.80% | 298,573,080 |
| 2023-10-16 | 2023-10-12 | 44.680 | 6,678,200 | -1,000 | 17.81% | 298,381,976 |
| 2023-10-11 | 2023-10-09 | 44.080 | 6,679,200 | +300 | 17.81% | 294,419,136 |
| 2023-10-10 | 2023-10-06 | 43.340 | 6,678,900 | +2,500 | 17.81% | 289,463,526 |
| 2023-10-09 | 2023-10-05 | 43.300 | 6,676,400 | -600 | 17.80% | 289,088,120 |
| 2023-10-06 | 2023-10-04 | 43.360 | 6,677,000 | +500 | 17.81% | 289,514,720 |
| 2023-10-04 | 2023-09-29 | 44.560 | 6,676,500 | -16,800 | 17.80% | 297,504,840 |
| 2023-10-03 | 2023-09-28 | 44.600 | 6,693,300 | +1,200 | 17.85% | 298,521,180 |
| 2023-09-29 | 2023-09-27 | 45.100 | 6,692,100 | -1,000 | 17.85% | 301,813,710 |
| 2023-09-28 | 2023-09-26 | 45.460 | 6,693,100 | -500 | 17.85% | 304,268,326 |
| 2023-09-25 | 2023-09-21 | 45.800 | 6,693,600 | -30,000 | 17.85% | 306,566,880 |
| 2023-09-22 | 2023-09-20 | 45.900 | 6,723,600 | -50,000 | 17.93% | 308,613,240 |
| 2023-09-21 | 2023-09-19 | 45.940 | 6,773,600 | -50,000 | 17.92% | 311,179,184 |
| 2023-09-20 | 2023-09-18 | 45.860 | 6,823,600 | +500 | 18.05% | 312,930,296 |
| 2023-09-14 | 2023-09-12 | 45.740 | 6,823,100 | -200 | 17.91% | 312,088,594 |
| 2023-09-13 | 2023-09-11 | 45.960 | 6,823,300 | -30,000 | 17.91% | 313,598,868 |
| 2023-09-12 | 2023-09-07 | 45.740 | 6,853,300 | +500 | 17.99% | 313,469,942 |
| 2023-09-11 | 2023-09-06 | 45.940 | 6,852,800 | -2,000 | 17.99% | 314,817,632 |
| 2023-09-06 | 2023-09-04 | 46.380 | 6,854,800 | -2,700 | 17.99% | 317,925,624 |
| 2023-09-04 | 2023-08-30 | 46.300 | 6,857,500 | -100 | 18.14% | 317,502,250 |
| 2023-08-25 | 2023-08-23 | 45.380 | 6,857,600 | -1,000 | 18.14% | 311,197,888 |
| 2023-08-24 | 2023-08-22 | 45.380 | 6,858,600 | +500 | 18.14% | 311,243,268 |
| 2023-08-23 | 2023-08-21 | 45.000 | 6,858,100 | -100 | 18.14% | 308,614,500 |
| 2023-08-22 | 2023-08-18 | 45.140 | 6,858,200 | +600 | 18.14% | 309,579,148 |
| 2023-08-15 | 2023-08-11 | 45.660 | 6,857,600 | +200 | 18.14% | 313,118,016 |
| 2023-08-14 | 2023-08-10 | 45.680 | 6,857,400 | +1,300 | 18.14% | 313,246,032 |
| 2023-08-11 | 2023-08-09 | 45.860 | 6,856,100 | -500 | 18.14% | 314,420,746 |
| 2023-08-03 | 2023-08-01 | 46.500 | 6,856,600 | +800 | 18.14% | 318,831,900 |
| 2023-07-31 | 2023-07-27 | 47.000 | 6,855,800 | -1,000 | 18.14% | 322,222,600 |
| 2023-07-26 | 2023-07-24 | 46.800 | 6,856,800 | +2,000 | 18.14% | 320,898,240 |
| 2023-07-25 | 2023-07-21 | 46.880 | 6,854,800 | +200 | 18.13% | 321,353,024 |
| 2023-07-21 | 2023-07-19 | 47.040 | 6,854,600 | +100 | 18.13% | 322,440,384 |
| 2023-07-19 | 2023-07-14 | 46.680 | 6,854,500 | +3,800 | 18.13% | 319,968,060 |
| 2023-07-18 | 2023-07-13 | 46.640 | 6,850,700 | -1,000 | 18.12% | 319,516,648 |
| 2023-07-14 | 2023-07-12 | 46.200 | 6,851,700 | +200 | 18.13% | 316,548,540 |
| 2023-07-10 | 2023-07-06 | 45.660 | 6,851,500 | -100 | 18.13% | 312,839,490 |
| 2023-07-05 | 2023-07-03 | 45.600 | 6,851,600 | -800 | 18.13% | 312,432,960 |
| 2023-07-04 | 2023-06-30 | 45.460 | 6,852,400 | -6,600 | 18.13% | 311,510,104 |
| 2023-07-03 | 2023-06-29 | 45.440 | 6,859,000 | +1,200 | 18.15% | 311,672,960 |
| 2023-06-30 | 2023-06-28 | 45.620 | 6,857,800 | -300 | 18.14% | 312,852,836 |
| 2023-06-28 | 2023-06-26 | 45.960 | 6,858,100 | +1,000 | 18.00% | 315,198,276 |
| 2023-06-27 | 2023-06-23 | 45.720 | 6,857,100 | +1,000 | 18.00% | 313,506,612 |
| 2023-06-26 | 2023-06-21 | 46.180 | 6,856,100 | +500 | 18.00% | 316,614,698 |
| 2023-06-21 | 2023-06-19 | 46.520 | 6,855,600 | -100 | 17.99% | 318,922,512 |
| 2023-06-19 | 2023-06-15 | 46.100 | 6,855,700 | -2,000 | 17.99% | 316,047,770 |
| 2023-05-30 | 2023-05-25 | 46.800 | 6,857,700 | +100 | 18.00% | 320,940,360 |
| 2023-05-29 | 2023-05-24 | 47.060 | 6,857,600 | +3,000 | 18.00% | 322,718,656 |
| 2023-05-25 | 2023-05-23 | 46.760 | 6,854,600 | +2,000 | 17.99% | 320,521,096 |
| 2023-05-24 | 2023-05-22 | 47.060 | 6,852,600 | +900 | 17.99% | 322,483,356 |
| 2023-05-22 | 2023-05-18 | 47.160 | 6,851,700 | +2,500 | 17.98% | 323,126,172 |
| 2023-05-19 | 2023-05-17 | 47.500 | 6,849,200 | +3,100 | 17.98% | 325,337,000 |
| 2023-05-17 | 2023-05-15 | 48.180 | 6,846,100 | +1,000 | 17.97% | 329,845,098 |
| 2023-05-15 | 2023-05-11 | 48.340 | 6,845,100 | +100 | 17.97% | 330,892,134 |
| 2023-05-11 | 2023-05-09 | 48.440 | 6,845,000 | -2,000 | 17.97% | 331,571,800 |
| 2023-05-10 | 2023-05-08 | 48.300 | 6,847,000 | +100 | 17.97% | 330,710,100 |
| 2023-05-09 | 2023-05-05 | 48.860 | 6,846,900 | -2,000 | 17.97% | 334,539,534 |
| 2023-05-08 | 2023-05-04 | 48.620 | 6,848,900 | -2,400 | 17.98% | 332,993,518 |
| 2023-05-05 | 2023-05-03 | 48.240 | 6,851,300 | -4,600 | 17.98% | 330,506,712 |
| 2023-05-04 | 2023-05-02 | 47.380 | 6,855,900 | -1,000 | 17.99% | 324,832,542 |
| 2023-05-03 | 2023-04-28 | 47.360 | 6,856,900 | +100 | 18.00% | 324,742,784 |
| 2023-04-28 | 2023-04-26 | 47.760 | 6,856,800 | -1,000 | 18.00% | 327,480,768 |
| 2023-04-27 | 2023-04-25 | 47.600 | 6,857,800 | -100 | 18.00% | 326,431,280 |
| 2023-04-26 | 2023-04-24 | 47.380 | 6,857,900 | +600 | 18.00% | 324,927,302 |
| 2023-04-20 | 2023-04-18 | 47.880 | 6,857,300 | +7,000 | 18.14% | 328,327,524 |
| 2023-04-19 | 2023-04-17 | 48.180 | 6,850,300 | +800 | 18.12% | 330,047,454 |
| 2023-04-18 | 2023-04-14 | 48.780 | 6,849,500 | -6,500 | 18.12% | 334,118,610 |
| 2023-04-14 | 2023-04-12 | 48.220 | 6,856,000 | +6,400 | 18.14% | 330,596,320 |
| 2023-04-12 | 2023-04-06 | 48.260 | 6,849,600 | -30,100 | 18.12% | 330,561,696 |
| 2023-04-06 | 2023-04-03 | 47.080 | 6,879,700 | +100 | 18.20% | 323,896,276 |
| 2023-04-04 | 2023-03-31 | 47.300 | 6,879,600 | -2,900 | 18.20% | 325,405,080 |
| 2023-03-30 | 2023-03-28 | 46.840 | 6,882,500 | +300 | 18.50% | 322,376,300 |
| 2023-03-29 | 2023-03-27 | 47.180 | 6,882,200 | +700 | 18.50% | 324,702,196 |
| 2023-03-28 | 2023-03-24 | 47.640 | 6,881,500 | -4,200 | 18.50% | 327,834,660 |
| 2023-03-27 | 2023-03-23 | 47.500 | 6,885,700 | -500 | 18.51% | 327,070,750 |
| 2023-03-23 | 2023-03-21 | 47.300 | 6,886,200 | -13,900 | 18.51% | 325,717,260 |
| 2023-03-22 | 2023-03-20 | 47.940 | 6,900,100 | -8,300 | 18.55% | 330,790,794 |
| 2023-03-21 | 2023-03-17 | 46.200 | 6,908,400 | -1,000 | 18.57% | 319,168,080 |
| 2023-03-20 | 2023-03-16 | 45.880 | 6,909,400 | -2,700 | 18.57% | 317,003,272 |
| 2023-03-17 | 2023-03-15 | 45.400 | 6,912,100 | -3,300 | 18.58% | 313,809,340 |
| 2023-03-16 | 2023-03-14 | 45.720 | 6,915,400 | -300 | 18.59% | 316,172,088 |
| 2023-03-15 | 2023-03-13 | 44.880 | 6,915,700 | -200 | 18.59% | 310,376,616 |
| 2023-03-10 | 2023-03-08 | 43.380 | 6,915,900 | -500 | 18.59% | 300,011,742 |
| 2023-03-06 | 2023-03-02 | 43.820 | 6,916,400 | +200 | 18.59% | 303,076,648 |
| 2023-03-03 | 2023-03-01 | 43.920 | 6,916,200 | +700 | 18.59% | 303,759,504 |
| 2023-03-02 | 2023-02-28 | 43.300 | 6,915,500 | -1,000 | 18.59% | 299,441,150 |
| 2023-03-01 | 2023-02-27 | 43.320 | 6,916,500 | +3,000 | 18.59% | 299,622,780 |
| 2023-02-28 | 2023-02-24 | 43.620 | 6,913,500 | -1,000 | 18.58% | 301,566,870 |
| 2023-02-21 | 2023-02-17 | 43.660 | 6,914,500 | -300 | 17.87% | 301,887,070 |
| 2023-02-20 | 2023-02-16 | 44.020 | 6,914,800 | -200 | 17.87% | 304,389,496 |
| 2023-02-17 | 2023-02-15 | 43.980 | 6,915,000 | -1,000 | 17.87% | 304,121,700 |
| 2023-02-13 | 2023-02-09 | 45.000 | 6,916,000 | -400 | 17.87% | 311,220,000 |
| 2023-02-09 | 2023-02-07 | 44.860 | 6,916,400 | +2,700 | 17.87% | 310,269,704 |
| 2023-02-08 | 2023-02-06 | 44.860 | 6,913,700 | -1,100 | 17.86% | 310,148,582 |
| 2023-02-07 | 2023-02-03 | 45.740 | 6,914,800 | +300 | 17.87% | 316,282,952 |
| 2023-02-03 | 2023-02-01 | 46.080 | 6,914,500 | -100 | 17.87% | 318,620,160 |
| 2023-02-01 | 2023-01-30 | 46.000 | 6,914,600 | -2,000 | 17.87% | 318,071,600 |
| 2023-01-30 | 2023-01-26 | 46.380 | 6,916,600 | -2,800 | 17.87% | 320,791,908 |
| 2023-01-27 | 2023-01-20 | 46.020 | 6,919,400 | -1,000 | 17.88% | 318,430,788 |
| 2023-01-26 | 2023-01-19 | 45.600 | 6,920,400 | -9,800 | 17.88% | 315,570,240 |
| 2023-01-20 | 2023-01-18 | 45.520 | 6,930,200 | -800 | 17.91% | 315,462,704 |
| 2023-01-19 | 2023-01-17 | 45.500 | 6,931,000 | +300 | 17.91% | 315,360,500 |
| 2023-01-18 | 2023-01-16 | 45.700 | 6,930,700 | -2,800 | 17.91% | 316,732,990 |
| 2023-01-17 | 2023-01-13 | 45.200 | 6,933,500 | -2,600 | 17.92% | 313,394,200 |
| 2023-01-13 | 2023-01-11 | 44.820 | 6,936,100 | -600 | 17.92% | 310,876,002 |
| 2023-01-12 | 2023-01-10 | 44.580 | 6,936,700 | +800 | 17.92% | 309,238,086 |
| 2023-01-11 | 2023-01-09 | 44.700 | 6,935,900 | -6,500 | 17.92% | 310,034,730 |
| 2023-01-09 | 2023-01-05 | 44.140 | 6,942,400 | -500 | 17.94% | 306,437,536 |
| 2023-01-06 | 2023-01-04 | 44.260 | 6,942,900 | +3,000 | 17.94% | 307,292,754 |
| 2023-01-05 | 2023-01-03 | 43.960 | 6,939,900 | +5,000 | 17.93% | 305,078,004 |
| 2023-01-04 | 2022-12-30 | 43.160 | 6,934,900 | +2,000 | 17.92% | 299,310,284 |
| 2022-12-20 | 2022-12-16 | 42.160 | 6,932,900 | -500 | 17.91% | 292,291,064 |
| 2022-12-19 | 2022-12-15 | 42.480 | 6,933,400 | +200 | 17.92% | 294,530,832 |
| 2022-12-16 | 2022-12-14 | 42.940 | 6,933,200 | -500 | 17.92% | 297,711,608 |
| 2022-12-12 | 2022-12-08 | 42.480 | 6,933,700 | -1,900 | 17.92% | 294,543,576 |
| 2022-12-09 | 2022-12-07 | 42.120 | 6,935,600 | +1,000 | 17.92% | 292,127,472 |
| 2022-12-07 | 2022-12-05 | 42.700 | 6,934,600 | +1,000 | 17.92% | 296,107,420 |
| 2022-12-06 | 2022-12-02 | 42.740 | 6,933,600 | -2,900 | 17.92% | 296,342,064 |
| 2022-12-05 | 2022-12-01 | 42.240 | 6,936,500 | -1,800 | 17.92% | 292,997,760 |
| 2022-12-02 | 2022-11-30 | 41.780 | 6,938,300 | -3,500 | 17.93% | 289,882,174 |
| 2022-11-25 | 2022-11-23 | 41.600 | 6,941,800 | -1,600 | 17.80% | 288,778,880 |
| 2022-11-17 | 2022-11-15 | 42.600 | 6,943,400 | -3,600 | 17.80% | 295,788,840 |
| 2022-11-16 | 2022-11-14 | 42.180 | 6,947,000 | -200 | 17.81% | 293,024,460 |
| 2022-11-15 | 2022-11-11 | 42.100 | 6,947,200 | -6,000 | 17.81% | 292,477,120 |
| 2022-11-14 | 2022-11-10 | 40.920 | 6,953,200 | -100 | 17.83% | 284,524,944 |
| 2022-11-09 | 2022-11-07 | 40.000 | 6,953,300 | -100 | 17.83% | 278,132,000 |
| 2022-11-07 | 2022-11-03 | 39.100 | 6,953,400 | +1,000 | 17.83% | 271,877,940 |
| 2022-11-03 | 2022-11-01 | 39.380 | 6,952,400 | +300 | 17.83% | 273,785,512 |
| 2022-11-02 | 2022-10-31 | 39.300 | 6,952,100 | +100 | 17.83% | 273,217,530 |
| 2022-11-01 | 2022-10-28 | 39.560 | 6,952,000 | -6,500 | 17.83% | 275,021,120 |
| 2022-10-28 | 2022-10-26 | 40.000 | 6,958,500 | -4,000 | 17.71% | 278,340,000 |
| 2022-10-27 | 2022-10-25 | 39.480 | 6,962,500 | -500 | 17.72% | 274,879,500 |
| 2022-10-26 | 2022-10-24 | 39.580 | 6,963,000 | +200 | 17.72% | 275,595,540 |
| 2022-10-24 | 2022-10-20 | 39.080 | 6,962,800 | -2,000 | 17.72% | 272,106,224 |
| 2022-10-21 | 2022-10-19 | 39.360 | 6,964,800 | +100 | 17.72% | 274,134,528 |
| 2022-10-20 | 2022-10-18 | 39.660 | 6,964,700 | -1,000 | 17.72% | 276,220,002 |
| 2022-10-13 | 2022-10-11 | 39.900 | 6,965,700 | +1,500 | 17.72% | 277,931,430 |
| 2022-10-12 | 2022-10-10 | 40.380 | 6,964,200 | +1,000 | 17.72% | 281,214,396 |
| 2022-10-11 | 2022-10-07 | 41.000 | 6,963,200 | -200 | 17.72% | 285,491,200 |
| 2022-10-10 | 2022-10-06 | 41.300 | 6,963,400 | -2,000 | 17.72% | 287,588,420 |
| 2022-10-07 | 2022-10-05 | 41.160 | 6,965,400 | -6,100 | 17.72% | 286,695,864 |
| 2022-09-30 | 2022-09-28 | 38.840 | 6,971,500 | -1,400 | 17.74% | 270,773,060 |
| 2022-09-28 | 2022-09-26 | 39.360 | 6,972,900 | +200 | 17.74% | 274,453,344 |
| 2022-09-27 | 2022-09-23 | 39.960 | 6,972,700 | -25,000 | 17.74% | 278,629,092 |
| 2022-09-26 | 2022-09-22 | 39.740 | 6,997,700 | -1,600 | 17.81% | 278,088,598 |
| 2022-09-20 | 2022-09-16 | 39.620 | 6,999,300 | -2,300 | 17.81% | 277,312,266 |
| 2022-09-19 | 2022-09-15 | 40.420 | 7,001,600 | +700 | 17.82% | 283,004,672 |
| 2022-09-07 | 2022-09-05 | 41.000 | 7,000,900 | +1,000 | 17.81% | 287,036,900 |
| 2022-09-06 | 2022-09-02 | 40.800 | 6,999,900 | -1,000 | 17.81% | 285,595,920 |
| 2022-09-05 | 2022-09-01 | 40.900 | 7,000,900 | -600 | 17.81% | 286,336,810 |
| 2022-09-02 | 2022-08-31 | 41.220 | 7,001,500 | -2,700 | 17.82% | 288,601,830 |
| 2022-09-01 | 2022-08-30 | 41.500 | 7,004,200 | +300 | 17.82% | 290,674,300 |
| 2022-08-31 | 2022-08-29 | 41.260 | 7,003,900 | -1,400 | 17.82% | 288,980,914 |
| 2022-08-25 | 2022-08-23 | 41.640 | 7,005,300 | -1,000 | 17.83% | 291,700,692 |
| 2022-08-23 | 2022-08-19 | 42.040 | 7,006,300 | +2,500 | 17.83% | 294,544,852 |
| 2022-08-22 | 2022-08-18 | 42.220 | 7,003,800 | +500 | 17.82% | 295,700,436 |
| 2022-08-19 | 2022-08-17 | 42.520 | 7,003,300 | -500 | 17.82% | 297,780,316 |
| 2022-08-18 | 2022-08-16 | 42.500 | 7,003,800 | -500 | 17.82% | 297,661,500 |
| 2022-08-17 | 2022-08-15 | 42.800 | 7,004,300 | +4,000 | 17.82% | 299,784,040 |
| 2022-08-16 | 2022-08-12 | 42.840 | 7,000,300 | -200 | 17.81% | 299,892,852 |
| 2022-08-12 | 2022-08-10 | 42.880 | 7,000,500 | -2,000 | 17.81% | 300,181,440 |
| 2022-08-11 | 2022-08-09 | 42.860 | 7,002,500 | -1,000 | 17.82% | 300,127,150 |
| 2022-08-10 | 2022-08-08 | 42.580 | 7,003,500 | -1,800 | 17.82% | 298,209,030 |
| 2022-08-09 | 2022-08-05 | 42.880 | 7,005,300 | -400 | 17.83% | 300,387,264 |
| 2022-08-03 | 2022-08-01 | 42.340 | 7,005,700 | +200 | 17.83% | 296,621,338 |
| 2022-08-02 | 2022-07-29 | 42.360 | 7,005,500 | +3,700 | 17.83% | 296,752,980 |
| 2022-08-01 | 2022-07-28 | 41.760 | 7,001,800 | -200 | 17.82% | 292,395,168 |
| 2022-07-29 | 2022-07-27 | 41.220 | 7,002,000 | -800 | 17.82% | 288,622,440 |
| 2022-07-28 | 2022-07-26 | 41.400 | 7,002,800 | +1,000 | 17.82% | 289,915,920 |
| 2022-07-27 | 2022-07-25 | 41.360 | 7,001,800 | +300 | 17.82% | 289,594,448 |
| 2022-07-26 | 2022-07-22 | 41.100 | 7,001,500 | +1,600 | 17.82% | 287,761,650 |
| 2022-07-25 | 2022-07-21 | 40.480 | 6,999,900 | -1,400 | 17.81% | 283,355,952 |
| 2022-07-22 | 2022-07-20 | 41.000 | 7,001,300 | -2,000 | 17.82% | 287,053,300 |
| 2022-07-21 | 2022-07-19 | 41.000 | 7,003,300 | -1,100 | 17.82% | 287,135,300 |
| 2022-07-19 | 2022-07-15 | 40.900 | 7,004,400 | -2,200 | 17.82% | 286,479,960 |
| 2022-07-18 | 2022-07-14 | 41.260 | 7,006,600 | +3,900 | 17.83% | 289,092,316 |
| 2022-07-15 | 2022-07-13 | 41.380 | 7,002,700 | +1,000 | 17.82% | 289,771,726 |
| 2022-07-14 | 2022-07-12 | 41.540 | 7,001,700 | -1,900 | 17.82% | 290,850,618 |
| 2022-07-13 | 2022-07-11 | 41.660 | 7,003,600 | +200 | 17.82% | 291,769,976 |
| 2022-07-12 | 2022-07-08 | 41.660 | 7,003,400 | +500 | 17.82% | 291,761,644 |
| 2022-07-11 | 2022-07-07 | 41.840 | 7,002,900 | +2,200 | 17.82% | 293,001,336 |
| 2022-07-08 | 2022-07-06 | 42.440 | 7,000,700 | +2,300 | 17.81% | 297,109,708 |
| 2022-07-07 | 2022-07-05 | 43.360 | 6,998,400 | -4,000 | 17.81% | 303,450,624 |
| 2022-07-04 | 2022-06-29 | 43.620 | 7,002,400 | -2,000 | 17.82% | 305,444,688 |
| 2022-06-23 | 2022-06-21 | 44.080 | 7,004,400 | -100 | 17.82% | 308,753,952 |
| 2022-06-22 | 2022-06-20 | 44.200 | 7,004,500 | -2,000 | 17.82% | 309,598,900 |
| 2022-06-21 | 2022-06-17 | 44.380 | 7,006,500 | +4,200 | 17.83% | 310,948,470 |
| 2022-06-20 | 2022-06-16 | 43.860 | 7,002,300 | +500 | 17.82% | 307,120,878 |
| 2022-06-17 | 2022-06-15 | 43.740 | 7,001,800 | -2,400 | 17.82% | 306,258,732 |
| 2022-06-16 | 2022-06-14 | 43.860 | 7,004,200 | -19,000 | 17.82% | 307,204,212 |
| 2022-06-15 | 2022-06-13 | 44.620 | 7,023,200 | +18,000 | 17.87% | 313,375,184 |
| 2022-06-14 | 2022-06-10 | 44.320 | 7,005,200 | +2,000 | 17.82% | 310,470,464 |
| 2022-06-13 | 2022-06-09 | 44.400 | 7,003,200 | +500 | 17.82% | 310,942,080 |
| 2022-06-10 | 2022-06-08 | 44.320 | 7,002,700 | -500 | 17.82% | 310,359,664 |
| 2022-06-08 | 2022-06-06 | 44.440 | 7,003,200 | -100 | 17.82% | 311,222,208 |
| 2022-06-07 | 2022-06-02 | 44.380 | 7,003,300 | -1,600 | 17.82% | 310,806,454 |
| 2022-06-06 | 2022-06-01 | 43.940 | 7,004,900 | -1,000 | 17.82% | 307,795,306 |
| 2022-06-02 | 2022-05-31 | 44.480 | 7,005,900 | -1,000 | 17.83% | 311,622,432 |
| 2022-06-01 | 2022-05-30 | 44.680 | 7,006,900 | +1,800 | 17.83% | 313,068,292 |
| 2022-05-31 | 2022-05-27 | 44.540 | 7,005,100 | -4,000 | 17.82% | 312,007,154 |
| 2022-05-30 | 2022-05-26 | 44.400 | 7,009,100 | -200 | 17.83% | 311,204,040 |
| 2022-05-27 | 2022-05-25 | 44.560 | 7,009,300 | -1,500 | 17.84% | 312,334,408 |
| 2022-05-26 | 2022-05-24 | 44.580 | 7,010,800 | -1,000 | 17.84% | 312,541,464 |
| 2022-05-25 | 2022-05-23 | 44.620 | 7,011,800 | -3,000 | 17.84% | 312,866,516 |
| 2022-05-24 | 2022-05-20 | 44.280 | 7,014,800 | -3,200 | 17.85% | 310,615,344 |
| 2022-05-20 | 2022-05-18 | 43.540 | 7,018,000 | -100 | 17.86% | 305,563,720 |
| 2022-05-19 | 2022-05-17 | 43.800 | 7,018,100 | -200 | 17.86% | 307,392,780 |
| 2022-05-18 | 2022-05-16 | 42.980 | 7,018,300 | -400 | 17.86% | 301,646,534 |
| 2022-05-16 | 2022-05-12 | 44.400 | 7,018,700 | -600 | 17.86% | 311,630,280 |
| 2022-05-13 | 2022-05-11 | 44.420 | 7,019,300 | +900 | 17.86% | 311,797,306 |
| 2022-05-12 | 2022-05-10 | 44.640 | 7,018,400 | -500 | 17.86% | 313,301,376 |
| 2022-05-10 | 2022-05-05 | 45.460 | 7,018,900 | +2,500 | 17.86% | 319,079,194 |
| 2022-05-06 | 2022-05-04 | 44.900 | 7,016,400 | -2,100 | 17.85% | 315,036,360 |
| 2022-05-05 | 2022-05-03 | 44.600 | 7,018,500 | +3,200 | 17.86% | 313,025,100 |
| 2022-05-04 | 2022-04-29 | 45.960 | 7,015,300 | -3,200 | 17.85% | 322,423,188 |
| 2022-05-03 | 2022-04-28 | 45.280 | 7,018,500 | -7,000 | 17.86% | 317,797,680 |
| 2022-04-29 | 2022-04-27 | 45.600 | 7,025,500 | +300 | 17.88% | 320,362,800 |
| 2022-04-28 | 2022-04-26 | 45.500 | 7,025,200 | -10,000 | 17.88% | 319,646,600 |
| 2022-04-26 | 2022-04-22 | 46.900 | 7,035,200 | -42,000 | 17.90% | 329,950,880 |
| 2022-04-25 | 2022-04-21 | 46.780 | 7,077,200 | -600 | 18.01% | 331,071,416 |
| 2022-04-22 | 2022-04-20 | 46.680 | 7,077,800 | +12,600 | 18.01% | 330,391,704 |
| 2022-04-21 | 2022-04-19 | 47.500 | 7,065,200 | +3,200 | 17.98% | 335,597,000 |
| 2022-04-20 | 2022-04-14 | 47.460 | 7,062,000 | -2,000 | 17.97% | 335,162,520 |
| 2022-04-19 | 2022-04-13 | 46.860 | 7,064,000 | -1,100 | 17.97% | 331,019,040 |
| 2022-04-14 | 2022-04-12 | 46.900 | 7,065,100 | +24,700 | 17.98% | 331,353,190 |
| 2022-04-13 | 2022-04-11 | 46.660 | 7,040,400 | +2,900 | 17.91% | 328,505,064 |
| 2022-04-12 | 2022-04-08 | 46.320 | 7,037,500 | -1,200 | 17.91% | 325,977,000 |
| 2022-04-11 | 2022-04-07 | 46.220 | 7,038,700 | +900 | 17.91% | 325,328,714 |
| 2022-04-07 | 2022-04-04 | 46.280 | 7,037,800 | -1,800 | 17.91% | 325,709,384 |
| 2022-04-06 | 2022-04-01 | 46.340 | 7,039,600 | -300 | 17.91% | 326,215,064 |
| 2022-04-04 | 2022-03-31 | 46.340 | 7,039,900 | -400 | 17.91% | 326,228,966 |
| 2022-04-01 | 2022-03-30 | 46.040 | 7,040,300 | -200 | 17.91% | 324,135,412 |
| 2022-03-30 | 2022-03-28 | 46.280 | 7,040,500 | +400 | 17.26% | 325,834,340 |
| 2022-03-29 | 2022-03-25 | 46.900 | 7,040,100 | -6,400 | 17.26% | 330,180,690 |
| 2022-03-28 | 2022-03-24 | 46.580 | 7,046,500 | +5,400 | 17.27% | 328,225,970 |
| 2022-03-25 | 2022-03-23 | 45.960 | 7,041,100 | +1,200 | 17.26% | 323,608,956 |
| 2022-03-24 | 2022-03-22 | 46.280 | 7,039,900 | -8,000 | 17.25% | 325,806,572 |
| 2022-03-23 | 2022-03-21 | 46.080 | 7,047,900 | +8,200 | 17.27% | 324,767,232 |
| 2022-03-22 | 2022-03-18 | 46.280 | 7,039,700 | +1,800 | 17.25% | 325,797,316 |
| 2022-03-21 | 2022-03-17 | 46.280 | 7,037,900 | -12,100 | 17.25% | 325,714,012 |
| 2022-03-18 | 2022-03-16 | 45.920 | 7,050,000 | -5,400 | 17.28% | 323,736,000 |
| 2022-03-17 | 2022-03-15 | 46.160 | 7,055,400 | +20,900 | 17.29% | 325,677,264 |
| 2022-03-16 | 2022-03-14 | 47.200 | 7,034,500 | -1,200 | 17.24% | 332,028,400 |
| 2022-03-15 | 2022-03-11 | 47.700 | 7,035,700 | -28,100 | 17.24% | 335,602,890 |
| 2022-03-14 | 2022-03-10 | 47.360 | 7,063,800 | +13,900 | 17.31% | 334,541,568 |
| 2022-03-11 | 2022-03-09 | 48.900 | 7,049,900 | +4,200 | 17.28% | 344,740,110 |
| 2022-03-10 | 2022-03-08 | 48.280 | 7,045,700 | +10,100 | 17.27% | 340,166,396 |
| 2022-03-09 | 2022-03-07 | 47.500 | 7,035,600 | -7,700 | 17.24% | 334,191,000 |
| 2022-03-08 | 2022-03-04 | 46.420 | 7,043,300 | -4,200 | 17.26% | 326,949,986 |
| 2022-03-04 | 2022-03-02 | 46.600 | 7,047,500 | -700 | 17.27% | 328,413,500 |
| 2022-03-03 | 2022-03-01 | 45.520 | 7,048,200 | -300 | 17.27% | 320,834,064 |
| 2022-03-02 | 2022-02-28 | 45.400 | 7,048,500 | -2,200 | 17.28% | 320,001,900 |
| 2022-03-01 | 2022-02-25 | 45.700 | 7,050,700 | -36,400 | 17.28% | 322,216,990 |
| 2022-02-28 | 2022-02-24 | 46.660 | 7,087,100 | +1,700 | 17.37% | 330,684,086 |
| 2022-02-25 | 2022-02-23 | 45.280 | 7,085,400 | -2,900 | 17.37% | 320,826,912 |
| 2022-02-24 | 2022-02-22 | 45.540 | 7,088,300 | -300 | 17.37% | 322,801,182 |
| 2022-02-23 | 2022-02-21 | 45.140 | 7,088,600 | -5,700 | 17.37% | 319,979,404 |
| 2022-02-22 | 2022-02-18 | 45.200 | 7,094,300 | -19,700 | 17.39% | 320,662,360 |
| 2022-02-21 | 2022-02-17 | 44.740 | 7,114,000 | -3,000 | 17.44% | 318,280,360 |
| 2022-02-18 | 2022-02-16 | 44.280 | 7,117,000 | -14,300 | 17.44% | 315,140,760 |
| 2022-02-17 | 2022-02-15 | 44.780 | 7,131,300 | -2,900 | 17.48% | 319,339,614 |
| 2022-02-16 | 2022-02-14 | 44.320 | 7,134,200 | -8,700 | 17.49% | 316,187,744 |
| 2022-02-14 | 2022-02-10 | 43.740 | 7,142,900 | -300 | 17.51% | 312,430,446 |
| 2022-02-11 | 2022-02-09 | 43.540 | 7,143,200 | -8,800 | 17.51% | 311,014,928 |
| 2022-02-10 | 2022-02-08 | 43.400 | 7,152,000 | +300 | 17.53% | 310,396,800 |
| 2022-02-09 | 2022-02-07 | 43.220 | 7,151,700 | -600 | 17.53% | 309,096,474 |
| 2022-02-08 | 2022-02-04 | 43.120 | 7,152,300 | +2,800 | 17.53% | 308,407,176 |
| 2022-02-07 | 2022-01-31 | 42.700 | 7,149,500 | -4,000 | 17.52% | 305,283,650 |
| 2022-02-04 | 2022-01-27 | 43.240 | 7,153,500 | +600 | 17.53% | 309,317,340 |
| 2022-01-28 | 2022-01-26 | 43.980 | 7,152,900 | -4,000 | 17.53% | 314,584,542 |
| 2022-01-27 | 2022-01-25 | 43.920 | 7,156,900 | -1,100 | 17.54% | 314,331,048 |
| 2022-01-25 | 2022-01-21 | 43.860 | 7,158,000 | -500 | 17.54% | 313,949,880 |
| 2022-01-24 | 2022-01-20 | 43.900 | 7,158,500 | -1,100 | 17.55% | 314,258,150 |
| 2022-01-21 | 2022-01-19 | 43.240 | 7,159,600 | -1,000 | 17.55% | 309,581,104 |
| 2022-01-19 | 2022-01-17 | 43.400 | 7,160,600 | -4,600 | 17.55% | 310,770,040 |
| 2022-01-18 | 2022-01-14 | 43.520 | 7,165,200 | +3,000 | 17.56% | 311,829,504 |
| 2022-01-17 | 2022-01-13 | 43.560 | 7,162,200 | -1,000 | 17.55% | 311,985,432 |
| 2022-01-14 | 2022-01-12 | 43.340 | 7,163,200 | +500 | 17.56% | 310,453,088 |
| 2022-01-13 | 2022-01-11 | 43.160 | 7,162,700 | -2,100 | 17.56% | 309,142,132 |
| 2022-01-12 | 2022-01-10 | 42.780 | 7,164,800 | -2,100 | 17.56% | 306,510,144 |
| 2022-01-11 | 2022-01-07 | 42.720 | 7,166,900 | -100 | 17.57% | 306,169,968 |
| 2022-01-07 | 2022-01-05 | 43.260 | 7,167,000 | -2,500 | 17.57% | 310,044,420 |
| 2022-01-05 | 2022-01-03 | 43.520 | 7,169,500 | -400 | 17.57% | 312,016,640 |
| 2021-12-30 | 2021-12-28 | 43.300 | 7,169,900 | -500 | 17.57% | 310,456,670 |
| 2021-12-29 | 2021-12-24 | 43.300 | 7,170,400 | -1,400 | 17.57% | 310,478,320 |
| 2021-12-28 | 2021-12-22 | 42.680 | 7,171,800 | +200 | 17.58% | 306,092,424 |
| 2021-12-23 | 2021-12-21 | 42.860 | 7,171,600 | +400 | 17.58% | 307,374,776 |
| 2021-12-22 | 2021-12-20 | 43.060 | 7,171,200 | -100 | 17.58% | 308,791,872 |
| 2021-12-21 | 2021-12-17 | 43.280 | 7,171,300 | -1,700 | 17.58% | 310,373,864 |
| 2021-12-20 | 2021-12-16 | 42.720 | 7,173,000 | +2,500 | 17.58% | 306,430,560 |
| 2021-12-17 | 2021-12-15 | 42.260 | 7,170,500 | +4,500 | 17.57% | 303,025,330 |
| 2021-12-16 | 2021-12-14 | 42.720 | 7,166,000 | +1,600 | 17.56% | 306,131,520 |
| 2021-12-15 | 2021-12-13 | 42.680 | 7,164,400 | -1,000 | 17.56% | 305,776,592 |
| 2021-12-14 | 2021-12-10 | 42.380 | 7,165,400 | +11,500 | 17.56% | 303,669,652 |
| 2021-12-08 | 2021-12-06 | 42.680 | 7,153,900 | +400 | 17.53% | 305,328,452 |
| 2021-12-07 | 2021-12-03 | 42.340 | 7,153,500 | -7,500 | 17.53% | 302,879,190 |
| 2021-12-06 | 2021-12-02 | 42.440 | 7,161,000 | +200 | 17.55% | 303,912,840 |
| 2021-12-03 | 2021-12-01 | 42.720 | 7,160,800 | -500 | 17.55% | 305,909,376 |
| 2021-12-02 | 2021-11-30 | 42.820 | 7,161,300 | -400 | 17.55% | 306,646,866 |
| 2021-11-30 | 2021-11-26 | 43.200 | 7,161,700 | -1,000 | 17.55% | 309,385,440 |
| 2021-11-29 | 2021-11-25 | 42.900 | 7,162,700 | -1,000 | 17.56% | 307,279,830 |
| 2021-11-25 | 2021-11-23 | 43.160 | 7,163,700 | +8,000 | 17.56% | 309,185,292 |
| 2021-11-24 | 2021-11-22 | 44.020 | 7,155,700 | -1,300 | 17.54% | 314,993,914 |
| 2021-11-23 | 2021-11-19 | 44.320 | 7,157,000 | +200 | 17.54% | 317,198,240 |
| 2021-11-22 | 2021-11-18 | 44.600 | 7,156,800 | -7,400 | 17.54% | 319,193,280 |
| 2021-11-19 | 2021-11-17 | 44.300 | 7,164,200 | -1,000 | 17.56% | 317,374,060 |
| 2021-11-18 | 2021-11-16 | 44.500 | 7,165,200 | -3,200 | 17.56% | 318,851,400 |
| 2021-11-16 | 2021-11-12 | 44.380 | 7,168,400 | -1,800 | 17.57% | 318,133,592 |
| 2021-11-15 | 2021-11-11 | 44.340 | 7,170,200 | -6,200 | 17.57% | 317,926,668 |
| 2021-11-11 | 2021-11-09 | 43.460 | 7,176,400 | -27,700 | 17.59% | 311,886,344 |
| 2021-11-10 | 2021-11-08 | 43.340 | 7,204,100 | -9,500 | 17.66% | 312,225,694 |
| 2021-11-09 | 2021-11-05 | 42.900 | 7,213,600 | -3,300 | 17.68% | 309,463,440 |
| 2021-11-05 | 2021-11-03 | 42.460 | 7,216,900 | -6,600 | 17.69% | 306,429,574 |
| 2021-11-04 | 2021-11-02 | 42.800 | 7,223,500 | -900 | 17.70% | 309,165,800 |
| 2021-11-03 | 2021-11-01 | 42.560 | 7,224,400 | -6,000 | 17.71% | 307,470,464 |
| 2021-11-02 | 2021-10-29 | 42.880 | 7,230,400 | -1,100 | 17.72% | 310,039,552 |
| 2021-11-01 | 2021-10-28 | 43.020 | 7,231,500 | +1,200 | 17.72% | 311,099,130 |
| 2021-10-29 | 2021-10-27 | 42.600 | 7,230,300 | +400 | 17.72% | 308,010,780 |
| 2021-10-28 | 2021-10-26 | 42.980 | 7,229,900 | -3,000 | 17.72% | 310,741,102 |
| 2021-10-27 | 2021-10-25 | 42.860 | 7,232,900 | -800 | 17.73% | 310,002,094 |
| 2021-10-26 | 2021-10-22 | 42.700 | 7,233,700 | -2,400 | 17.73% | 308,878,990 |
| 2021-10-22 | 2021-10-20 | 42.320 | 7,236,100 | -2,000 | 17.74% | 306,231,752 |
| 2021-10-21 | 2021-10-19 | 42.480 | 7,238,100 | -900 | 17.74% | 307,474,488 |
| 2021-10-20 | 2021-10-18 | 42.080 | 7,239,000 | -100 | 17.74% | 304,617,120 |
| 2021-10-19 | 2021-10-15 | 42.680 | 7,239,100 | -6,200 | 17.74% | 308,964,788 |
| 2021-10-18 | 2021-10-12 | 41.960 | 7,245,300 | -100 | 17.76% | 304,012,788 |
| 2021-10-15 | 2021-10-11 | 41.840 | 7,245,400 | -400 | 17.76% | 303,147,536 |
| 2021-10-12 | 2021-10-08 | 41.980 | 7,245,800 | +2,200 | 17.76% | 304,178,684 |
| 2021-10-11 | 2021-10-07 | 42.140 | 7,243,600 | -200 | 17.75% | 305,245,304 |
| 2021-10-07 | 2021-10-05 | 41.980 | 7,243,800 | -4,600 | 17.75% | 304,094,724 |
| 2021-10-06 | 2021-10-04 | 41.960 | 7,248,400 | -100 | 17.77% | 304,142,864 |
| 2021-10-05 | 2021-09-30 | 41.320 | 7,248,500 | +8,100 | 17.77% | 299,508,020 |
| 2021-09-30 | 2021-09-28 | 41.600 | 7,240,400 | +400 | 17.75% | 301,200,640 |
| 2021-09-29 | 2021-09-27 | 41.880 | 7,240,000 | +100 | 17.75% | 303,211,200 |
| 2021-09-27 | 2021-09-23 | 42.160 | 7,239,900 | +100 | 17.74% | 305,234,184 |
| 2021-09-24 | 2021-09-21 | 42.100 | 7,239,800 | -500 | 17.74% | 304,795,580 |
| 2021-09-23 | 2021-09-20 | 41.900 | 7,240,300 | -10,100 | 17.75% | 303,368,570 |
| 2021-09-21 | 2021-09-17 | 42.100 | 7,250,400 | -2,000 | 17.77% | 305,241,840 |
| 2021-09-20 | 2021-09-16 | 42.600 | 7,252,400 | -3,400 | 17.78% | 308,952,240 |
| 2021-09-17 | 2021-09-15 | 43.000 | 7,255,800 | -10,000 | 17.78% | 311,999,400 |
| 2021-09-16 | 2021-09-14 | 42.760 | 7,265,800 | +1,000 | 17.81% | 310,685,608 |
| 2021-09-14 | 2021-09-10 | 43.000 | 7,264,800 | -1,400 | 17.81% | 312,386,400 |
| 2021-09-13 | 2021-09-09 | 42.700 | 7,266,200 | -200 | 17.81% | 310,266,740 |
| 2021-09-10 | 2021-09-08 | 42.980 | 7,266,400 | -800 | 17.81% | 312,309,872 |
| 2021-09-09 | 2021-09-07 | 43.320 | 7,267,200 | +5,100 | 17.81% | 314,815,104 |
| 2021-09-08 | 2021-09-06 | 43.600 | 7,262,100 | -2,000 | 17.80% | 316,627,560 |
| 2021-09-06 | 2021-09-02 | 43.260 | 7,264,100 | -9,700 | 17.80% | 314,244,966 |
| 2021-09-03 | 2021-09-01 | 43.280 | 7,273,800 | -1,000 | 17.83% | 314,810,064 |
| 2021-09-02 | 2021-08-31 | 43.360 | 7,274,800 | -4,800 | 17.83% | 315,435,328 |
| 2021-09-01 | 2021-08-30 | 43.360 | 7,279,600 | -2,000 | 17.84% | 315,643,456 |
| 2021-08-31 | 2021-08-27 | 43.020 | 7,281,600 | -26,200 | 17.85% | 313,254,432 |
| 2021-08-26 | 2021-08-24 | 43.040 | 7,307,800 | -4,500 | 17.91% | 314,527,712 |
| 2021-08-24 | 2021-08-20 | 42.780 | 7,312,300 | -2,700 | 17.92% | 312,820,194 |
| 2021-08-23 | 2021-08-19 | 42.560 | 7,315,000 | +600 | 17.93% | 311,326,400 |
| 2021-08-20 | 2021-08-18 | 42.800 | 7,314,400 | -4,600 | 17.93% | 313,056,320 |
| 2021-08-19 | 2021-08-17 | 42.920 | 7,319,000 | +3,900 | 17.94% | 314,131,480 |
| 2021-08-18 | 2021-08-16 | 42.440 | 7,315,100 | -9,100 | 17.93% | 310,452,844 |
| 2021-08-17 | 2021-08-13 | 42.020 | 7,324,200 | -800 | 17.95% | 307,762,884 |
| 2021-08-16 | 2021-08-12 | 42.000 | 7,325,000 | +400 | 17.95% | 307,650,000 |
| 2021-08-13 | 2021-08-11 | 41.420 | 7,324,600 | +8,600 | 17.95% | 303,384,932 |
| 2021-08-12 | 2021-08-10 | 41.520 | 7,316,000 | +5,200 | 17.93% | 303,760,320 |
| 2021-08-11 | 2021-08-09 | 41.820 | 7,310,800 | +4,900 | 17.92% | 305,737,656 |
| 2021-08-09 | 2021-08-05 | 43.260 | 7,305,900 | +15,500 | 17.91% | 316,053,234 |
| 2021-08-06 | 2021-08-04 | 43.380 | 7,290,400 | -7,700 | 17.87% | 316,257,552 |
| 2021-08-05 | 2021-08-03 | 43.240 | 7,298,100 | -500 | 17.89% | 315,569,844 |
| 2021-08-04 | 2021-08-02 | 43.240 | 7,298,600 | +3,200 | 17.89% | 315,591,464 |
| 2021-08-03 | 2021-07-30 | 43.700 | 7,295,400 | -1,000 | 17.88% | 318,808,980 |
| 2021-08-02 | 2021-07-29 | 43.400 | 7,296,400 | -2,900 | 17.88% | 316,663,760 |
| 2021-07-30 | 2021-07-28 | 43.100 | 7,299,300 | -22,400 | 18.02% | 314,599,830 |
| 2021-07-29 | 2021-07-27 | 42.920 | 7,321,700 | -1,400 | 18.08% | 314,247,364 |
| 2021-07-28 | 2021-07-26 | 43.220 | 7,323,100 | -11,100 | 18.08% | 316,504,382 |
| 2021-07-27 | 2021-07-23 | 43.160 | 7,334,200 | -500 | 18.11% | 316,544,072 |
| 2021-07-23 | 2021-07-21 | 43.140 | 7,334,700 | -2,500 | 18.11% | 316,418,958 |
| 2021-07-22 | 2021-07-20 | 43.320 | 7,337,200 | -100 | 18.12% | 317,847,504 |
| 2021-07-21 | 2021-07-19 | 43.080 | 7,337,300 | -5,000 | 18.12% | 316,090,884 |
| 2021-07-20 | 2021-07-16 | 43.540 | 7,342,300 | +1,000 | 18.13% | 319,683,742 |
| 2021-07-19 | 2021-07-15 | 43.720 | 7,341,300 | +300 | 18.13% | 320,961,636 |
| 2021-07-16 | 2021-07-14 | 43.300 | 7,341,000 | -5,100 | 18.13% | 317,865,300 |
| 2021-07-15 | 2021-07-13 | 43.140 | 7,346,100 | -900 | 18.14% | 316,910,754 |
| 2021-07-14 | 2021-07-12 | 43.000 | 7,347,000 | -1,000 | 18.14% | 315,921,000 |
| 2021-07-13 | 2021-07-09 | 43.100 | 7,348,000 | -200 | 18.14% | 316,698,800 |
| 2021-07-12 | 2021-07-08 | 43.180 | 7,348,200 | -2,900 | 18.14% | 317,295,276 |
| 2021-07-09 | 2021-07-07 | 43.160 | 7,351,100 | +301,400 | 18.15% | 317,273,476 |
| 2021-07-08 | 2021-07-06 | 43.100 | 7,049,700 | -300 | 17.41% | 303,842,070 |
| 2021-07-07 | 2021-07-05 | 42.720 | 7,050,000 | +1,100 | 17.41% | 301,176,000 |
| 2021-07-06 | 2021-07-02 | 42.400 | 7,048,900 | +3,000 | 17.40% | 298,873,360 |
| 2021-07-05 | 2021-06-30 | 41.900 | 7,045,900 | +9,600 | 17.40% | 295,223,210 |
| 2021-07-02 | 2021-06-29 | 42.280 | 7,036,300 | +297,800 | 17.37% | 297,494,764 |
| 2021-06-29 | 2021-06-25 | 42.480 | 6,738,500 | +4,100 | 16.64% | 286,251,480 |
| 2021-06-25 | 2021-06-23 | 42.480 | 6,734,400 | -26,200 | 16.63% | 286,077,312 |
| 2021-06-24 | 2021-06-22 | 42.400 | 6,760,600 | -3,400 | 16.69% | 286,649,440 |
| 2021-06-23 | 2021-06-21 | 42.420 | 6,764,000 | +900 | 16.70% | 286,928,880 |
| 2021-06-22 | 2021-06-18 | 42.700 | 6,763,100 | +7,600 | 16.70% | 288,784,370 |
| 2021-06-21 | 2021-06-17 | 43.120 | 6,755,500 | +17,300 | 16.68% | 291,297,160 |
| 2021-06-18 | 2021-06-16 | 44.340 | 6,738,200 | -1,000 | 16.64% | 298,771,788 |
| 2021-06-17 | 2021-06-15 | 44.500 | 6,739,200 | +5,200 | 16.64% | 299,894,400 |
| 2021-06-16 | 2021-06-11 | 45.260 | 6,734,000 | +100 | 16.63% | 304,780,840 |
| 2021-06-15 | 2021-06-10 | 44.800 | 6,733,900 | +400 | 16.63% | 301,678,720 |
| 2021-06-11 | 2021-06-09 | 45.060 | 6,733,500 | -6,100 | 16.63% | 303,411,510 |
| 2021-06-10 | 2021-06-08 | 45.100 | 6,739,600 | -1,100 | 16.64% | 303,955,960 |
| 2021-06-09 | 2021-06-07 | 44.900 | 6,740,700 | -5,800 | 16.64% | 302,657,430 |
| 2021-06-08 | 2021-06-04 | 44.680 | 6,746,500 | +600 | 16.66% | 301,433,620 |
| 2021-06-07 | 2021-06-03 | 45.140 | 6,745,900 | -13,600 | 16.66% | 304,509,926 |
| 2021-06-04 | 2021-06-02 | 45.300 | 6,759,500 | -1,600 | 16.69% | 306,205,350 |
| 2021-06-03 | 2021-06-01 | 45.640 | 6,761,100 | +423,000 | 16.69% | 308,576,604 |
| 2021-06-02 | 2021-05-31 | 45.400 | 6,338,100 | -2,200 | 15.65% | 287,749,740 |
| 2021-06-01 | 2021-05-28 | 45.060 | 6,340,300 | -5,300 | 15.66% | 285,693,918 |
| 2021-05-31 | 2021-05-27 | 45.340 | 6,345,600 | -200 | 15.67% | 287,709,504 |
| 2021-05-28 | 2021-05-26 | 45.480 | 6,345,800 | -45,800 | 15.67% | 288,606,984 |
| 2021-05-27 | 2021-05-25 | 44.880 | 6,391,600 | -1,600 | 15.78% | 286,855,008 |
| 2021-05-25 | 2021-05-21 | 44.680 | 6,393,200 | -6,100 | 15.79% | 285,648,176 |
| 2021-05-24 | 2021-05-20 | 44.660 | 6,399,300 | +6,800 | 15.80% | 285,792,738 |
| 2021-05-21 | 2021-05-18 | 44.560 | 6,392,500 | +295,800 | 15.78% | 284,849,800 |
| 2021-05-20 | 2021-05-17 | 44.220 | 6,096,700 | +2,600 | 15.05% | 269,596,074 |
| 2021-05-18 | 2021-05-14 | 43.820 | 6,094,100 | -100 | 15.05% | 267,043,462 |
| 2021-05-17 | 2021-05-13 | 43.300 | 6,094,200 | -7,500 | 15.05% | 263,878,860 |
| 2021-05-14 | 2021-05-12 | 43.740 | 6,101,700 | +1,800 | 15.07% | 266,888,358 |
| 2021-05-13 | 2021-05-11 | 43.820 | 6,099,900 | +286,400 | 15.06% | 267,297,618 |
| 2021-05-12 | 2021-05-10 | 43.840 | 5,813,500 | +4,500 | 14.35% | 254,863,840 |
| 2021-05-11 | 2021-05-07 | 43.460 | 5,809,000 | +3,600 | 14.34% | 252,459,140 |
| 2021-05-10 | 2021-05-06 | 42.760 | 5,805,400 | -2,200 | 14.33% | 248,238,904 |
| 2021-05-07 | 2021-05-05 | 42.400 | 5,807,600 | +3,200 | 14.34% | 246,242,240 |
| 2021-05-06 | 2021-05-04 | 42.660 | 5,804,400 | +8,800 | 14.33% | 247,615,704 |
| 2021-05-05 | 2021-05-03 | 42.460 | 5,795,600 | -1,000 | 14.31% | 246,081,176 |
| 2021-05-04 | 2021-04-30 | 42.180 | 5,796,600 | +156,992 | 14.31% | 244,500,588 |
| 2021-05-03 | 2021-04-29 | 42.520 | 5,639,608 | +143,108 | 13.92% | 239,796,132 |
| 2021-04-30 | 2021-04-28 | 42.260 | 5,496,500 | -300 | 13.57% | 232,282,090 |
| 2021-04-28 | 2021-04-26 | 42.340 | 5,496,800 | +3,500 | 13.67% | 232,734,512 |
| 2021-04-27 | 2021-04-23 | 42.600 | 5,493,300 | -2,100 | 13.66% | 234,014,580 |
| 2021-04-26 | 2021-04-22 | 42.780 | 5,495,400 | +3,000 | 13.67% | 235,093,212 |
| 2021-04-23 | 2021-04-21 | 42.500 | 5,492,400 | -2,200 | 13.66% | 233,427,000 |
| 2021-04-22 | 2021-04-20 | 42.320 | 5,494,600 | +4,400 | 13.67% | 232,531,472 |
| 2021-04-21 | 2021-04-19 | 42.580 | 5,490,200 | -1,600 | 13.66% | 233,772,716 |
| 2021-04-20 | 2021-04-16 | 42.120 | 5,491,800 | +4,700 | 13.66% | 231,314,616 |
| 2021-04-19 | 2021-04-15 | 41.680 | 5,487,100 | +800 | 13.65% | 228,702,328 |
| 2021-04-16 | 2021-04-14 | 41.760 | 5,486,300 | -2,600 | 13.65% | 229,107,888 |
| 2021-04-15 | 2021-04-13 | 41.260 | 5,488,900 | +500 | 13.65% | 226,472,014 |
| 2021-04-14 | 2021-04-12 | 41.540 | 5,488,400 | -7,000 | 13.65% | 227,988,136 |
| 2021-04-13 | 2021-04-09 | 41.740 | 5,495,400 | -7,000 | 13.67% | 229,377,996 |
| 2021-04-12 | 2021-04-08 | 41.820 | 5,502,400 | -46,700 | 13.69% | 230,110,368 |
| 2021-04-08 | 2021-04-01 | 41.140 | 5,549,100 | -2,300 | 13.80% | 228,289,974 |
| 2021-04-07 | 2021-03-31 | 40.260 | 5,551,400 | -900 | 13.81% | 223,499,364 |
| 2021-04-01 | 2021-03-30 | 40.600 | 5,552,300 | -300 | 13.81% | 225,423,380 |
| 2021-03-31 | 2021-03-29 | 41.340 | 5,552,600 | -1,400 | 13.81% | 229,544,484 |
| 2021-03-30 | 2021-03-26 | 41.300 | 5,554,000 | +1,500 | 13.82% | 229,380,200 |
| 2021-03-29 | 2021-03-25 | 41.420 | 5,552,500 | -500 | 13.81% | 229,984,550 |
| 2021-03-26 | 2021-03-24 | 41.360 | 5,553,000 | -1,000 | 13.81% | 229,672,080 |
| 2021-03-25 | 2021-03-23 | 41.560 | 5,554,000 | -2,300 | 13.82% | 230,824,240 |
| 2021-03-24 | 2021-03-22 | 41.360 | 5,556,300 | +301,000 | 13.82% | 229,808,568 |
| 2021-03-23 | 2021-03-19 | 41.620 | 5,255,300 | -500 | 13.07% | 218,725,586 |
| 2021-03-22 | 2021-03-18 | 41.520 | 5,255,800 | +1,800 | 13.07% | 218,220,816 |
| 2021-03-19 | 2021-03-17 | 41.400 | 5,254,000 | +1,700 | 13.07% | 217,515,600 |
| 2021-03-18 | 2021-03-16 | 41.260 | 5,252,300 | -800 | 13.07% | 216,709,898 |
| 2021-03-17 | 2021-03-15 | 41.140 | 5,253,100 | +1,700 | 13.07% | 216,112,534 |
| 2021-03-15 | 2021-03-11 | 41.440 | 5,251,400 | -1,500 | 13.06% | 217,618,016 |
| 2021-03-12 | 2021-03-10 | 40.980 | 5,252,900 | +2,300 | 13.07% | 215,263,842 |
| 2021-03-11 | 2021-03-09 | 40.500 | 5,250,600 | +900 | 13.06% | 212,649,300 |
| 2021-03-10 | 2021-03-08 | 40.540 | 5,249,700 | -9,500 | 13.06% | 212,822,838 |
| 2021-03-09 | 2021-03-05 | 40.520 | 5,259,200 | +2,650 | 13.08% | 213,102,784 |
| 2021-03-08 | 2021-03-04 | 41.000 | 5,256,550 | -1,100 | 13.27% | 215,518,550 |
| 2021-03-05 | 2021-03-03 | 41.380 | 5,257,650 | -15,900 | 13.28% | 217,561,557 |
| 2021-03-04 | 2021-03-02 | 41.000 | 5,273,550 | -12,500 | 13.32% | 216,215,550 |
| 2021-03-03 | 2021-03-01 | 41.880 | 5,286,050 | +2,600 | 13.35% | 221,379,774 |
| 2021-03-02 | 2021-02-26 | 41.920 | 5,283,450 | -2,500 | 13.34% | 221,482,224 |
| 2021-03-01 | 2021-02-25 | 42.740 | 5,285,950 | -500 | 13.35% | 225,921,503 |
| 2021-02-26 | 2021-02-24 | 43.000 | 5,286,450 | -16,600 | 13.35% | 227,317,350 |
| 2021-02-25 | 2021-02-23 | 43.180 | 5,303,050 | -7,100 | 13.39% | 228,985,699 |
| 2021-02-24 | 2021-02-22 | 42.820 | 5,310,150 | +15,800 | 13.41% | 227,380,623 |
| 2021-02-23 | 2021-02-19 | 42.220 | 5,294,350 | +5,200 | 13.37% | 223,527,457 |
| 2021-02-22 | 2021-02-18 | 42.500 | 5,289,150 | +2,400 | 13.56% | 224,788,875 |
| 2021-02-19 | 2021-02-17 | 42.620 | 5,286,750 | +1,200 | 13.56% | 225,321,285 |
| 2021-02-18 | 2021-02-16 | 43.440 | 5,285,550 | +200 | 13.55% | 229,604,292 |
| 2021-02-17 | 2021-02-11 | 43.740 | 5,285,350 | -2,100 | 13.76% | 231,181,209 |
| 2021-02-16 | 2021-02-09 | 43.880 | 5,287,450 | +4,500 | 13.77% | 232,013,306 |
| 2021-02-10 | 2021-02-08 | 43.240 | 5,282,950 | +1,600 | 13.76% | 228,434,758 |
| 2021-02-09 | 2021-02-05 | 42.900 | 5,281,350 | +7,700 | 13.75% | 226,569,915 |
| 2021-02-08 | 2021-02-04 | 43.480 | 5,273,650 | +600 | 13.95% | 229,298,302 |
| 2021-02-05 | 2021-02-03 | 43.760 | 5,273,050 | -4,200 | 13.95% | 230,748,668 |
| 2021-02-04 | 2021-02-02 | 44.160 | 5,277,250 | -7,400 | 14.07% | 233,043,360 |
| 2021-02-03 | 2021-02-01 | 44.460 | 5,284,650 | +2,600 | 14.09% | 234,955,539 |
| 2021-02-02 | 2021-01-29 | 44.040 | 5,282,050 | +4,700 | 14.20% | 232,621,482 |
| 2021-02-01 | 2021-01-28 | 43.760 | 5,277,350 | -55,700 | 14.19% | 230,936,836 |
| 2021-01-29 | 2021-01-27 | 44.100 | 5,333,050 | -18,200 | 14.34% | 235,187,505 |
| 2021-01-28 | 2021-01-26 | 44.120 | 5,351,250 | -11,000 | 14.50% | 236,097,150 |
| 2021-01-27 | 2021-01-25 | 44.240 | 5,362,250 | -1,000 | 14.53% | 237,225,940 |
| 2021-01-26 | 2021-01-22 | 44.360 | 5,363,250 | -34,800 | 14.65% | 237,913,770 |
| 2021-01-25 | 2021-01-21 | 44.560 | 5,398,050 | -1,100 | 14.75% | 240,537,108 |
| 2021-01-22 | 2021-01-20 | 44.300 | 5,399,150 | -1,500 | 14.75% | 239,182,345 |
| 2021-01-20 | 2021-01-18 | 43.820 | 5,400,650 | -3,500 | 14.76% | 236,656,483 |
| 2021-01-19 | 2021-01-15 | 44.200 | 5,404,150 | +200 | 14.77% | 238,863,430 |
| 2021-01-18 | 2021-01-14 | 43.940 | 5,403,950 | -3,700 | 14.76% | 237,449,563 |
| 2021-01-15 | 2021-01-13 | 44.380 | 5,407,650 | +100 | 14.77% | 239,991,507 |
| 2021-01-14 | 2021-01-12 | 44.320 | 5,407,550 | -100 | 14.77% | 239,662,616 |
| 2021-01-13 | 2021-01-11 | 44.120 | 5,407,650 | +6,500 | 14.77% | 238,585,518 |
| 2021-01-12 | 2021-01-08 | 45.500 | 5,401,150 | +20,700 | 14.76% | 245,752,325 |
| 2021-01-11 | 2021-01-07 | 45.800 | 5,380,450 | +302,100 | 14.70% | 246,424,610 |
| 2021-01-08 | 2021-01-06 | 46.440 | 5,078,350 | -900 | 13.88% | 235,838,574 |
| 2021-01-07 | 2021-01-05 | 46.360 | 5,079,250 | -6,900 | 13.88% | 235,474,030 |
| 2021-01-06 | 2021-01-04 | 45.900 | 5,086,150 | -5,100 | 13.90% | 233,454,285 |
| 2021-01-05 | 2020-12-31 | 45.060 | 5,091,250 | -13,900 | 13.91% | 229,411,725 |
| 2021-01-04 | 2020-12-29 | 44.780 | 5,105,150 | -100 | 13.95% | 228,608,617 |
| 2020-12-30 | 2020-12-28 | 45.000 | 5,105,250 | -14,200 | 13.95% | 229,736,250 |
| 2020-12-29 | 2020-12-24 | 44.800 | 5,119,450 | +2,400 | 13.99% | 229,351,360 |
| 2020-12-28 | 2020-12-22 | 44.620 | 5,117,050 | -700 | 13.98% | 228,322,771 |
| 2020-12-23 | 2020-12-21 | 45.240 | 5,117,750 | -3,800 | 13.98% | 231,527,010 |
| 2020-12-22 | 2020-12-18 | 44.940 | 5,121,550 | +3,600 | 13.99% | 230,162,457 |
| 2020-12-21 | 2020-12-17 | 44.760 | 5,117,950 | -1,900 | 13.98% | 229,079,442 |
| 2020-12-18 | 2020-12-16 | 44.320 | 5,119,850 | -2,300 | 13.99% | 226,911,752 |
| 2020-12-17 | 2020-12-15 | 44.040 | 5,122,150 | -18,400 | 13.99% | 225,579,486 |
| 2020-12-16 | 2020-12-14 | 43.900 | 5,140,550 | -1,600 | 14.05% | 225,670,145 |
| 2020-12-15 | 2020-12-11 | 43.800 | 5,142,150 | -25,200 | 14.05% | 225,226,170 |
| 2020-12-14 | 2020-12-10 | 43.880 | 5,167,350 | +2,600 | 14.12% | 226,743,318 |
| 2020-12-11 | 2020-12-09 | 44.360 | 5,164,750 | +16,400 | 14.11% | 229,108,310 |
| 2020-12-10 | 2020-12-08 | 44.560 | 5,148,350 | -16,900 | 14.07% | 229,410,476 |
| 2020-12-09 | 2020-12-07 | 43.900 | 5,165,250 | +2,700 | 14.11% | 226,754,475 |
| 2020-12-08 | 2020-12-04 | 43.980 | 5,162,550 | -28,600 | 14.11% | 227,048,949 |
| 2020-12-07 | 2020-12-03 | 44.000 | 5,191,150 | +8,900 | 14.18% | 228,410,600 |
| 2020-12-04 | 2020-12-02 | 43.400 | 5,182,250 | +3,100 | 14.16% | 224,909,650 |
| 2020-12-03 | 2020-12-01 | 42.800 | 5,179,150 | +6,400 | 14.15% | 221,667,620 |
| 2020-12-02 | 2020-11-30 | 42.560 | 5,172,750 | +22,500 | 14.13% | 220,152,240 |
| 2020-12-01 | 2020-11-27 | 43.240 | 5,150,250 | +17,400 | 14.07% | 222,696,810 |
| 2020-11-30 | 2020-11-26 | 43.380 | 5,132,850 | -22,000 | 14.02% | 222,663,033 |
| 2020-11-27 | 2020-11-25 | 43.200 | 5,154,850 | +7,500 | 14.08% | 222,689,520 |
| 2020-11-26 | 2020-11-24 | 43.660 | 5,147,350 | +11,300 | 14.06% | 224,733,301 |
| 2020-11-25 | 2020-11-23 | 44.780 | 5,136,050 | -1,900 | 14.03% | 229,992,319 |
| 2020-11-24 | 2020-11-20 | 44.580 | 5,137,950 | +1,500 | 14.04% | 229,049,811 |
| 2020-11-23 | 2020-11-19 | 44.480 | 5,136,450 | -14,700 | 14.03% | 228,469,296 |
| 2020-11-20 | 2020-11-18 | 44.960 | 5,151,150 | -3,400 | 14.07% | 231,595,704 |
| 2020-11-19 | 2020-11-17 | 45.040 | 5,154,550 | -3,900 | 14.08% | 232,160,932 |
| 2020-11-18 | 2020-11-16 | 45.140 | 5,158,450 | -3,600 | 14.09% | 232,852,433 |
| 2020-11-17 | 2020-11-13 | 44.880 | 5,162,050 | -14,000 | 14.10% | 231,672,804 |
| 2020-11-16 | 2020-11-12 | 44.600 | 5,176,050 | +15,400 | 14.14% | 230,851,830 |
| 2020-11-13 | 2020-11-11 | 44.780 | 5,160,650 | +9,400 | 14.10% | 231,093,907 |
| 2020-11-12 | 2020-11-10 | 45.020 | 5,151,250 | +27,200 | 14.07% | 231,909,275 |
| 2020-11-11 | 2020-11-09 | 46.700 | 5,124,050 | +1,200 | 14.00% | 239,293,135 |
| 2020-11-10 | 2020-11-06 | 46.480 | 5,122,850 | -4,600 | 14.00% | 238,110,068 |
| 2020-11-09 | 2020-11-05 | 45.620 | 5,127,450 | -13,800 | 14.01% | 233,914,269 |
| 2020-11-06 | 2020-11-04 | 45.100 | 5,141,250 | -2,900 | 14.05% | 231,870,375 |
| 2020-11-05 | 2020-11-03 | 45.080 | 5,144,150 | +2,200 | 14.06% | 231,898,282 |
| 2020-11-04 | 2020-11-02 | 44.920 | 5,141,950 | -200 | 14.05% | 230,976,394 |
| 2020-11-03 | 2020-10-30 | 44.680 | 5,142,150 | +2,300 | 14.05% | 229,751,262 |
| 2020-11-02 | 2020-10-29 | 44.880 | 5,139,850 | +2,850 | 14.04% | 230,676,468 |
| 2020-10-30 | 2020-10-28 | 45.460 | 5,137,000 | +2,800 | 14.04% | 233,528,020 |
| 2020-10-29 | 2020-10-27 | 45.420 | 5,134,200 | +6,100 | 14.03% | 233,195,364 |
| 2020-10-28 | 2020-10-23 | 45.540 | 5,128,100 | -9,100 | 14.01% | 233,533,674 |
| 2020-10-27 | 2020-10-22 | 45.800 | 5,137,200 | -2,800 | 14.04% | 235,283,760 |
| 2020-10-23 | 2020-10-21 | 45.760 | 5,140,000 | +100 | 14.04% | 235,206,400 |
| 2020-10-22 | 2020-10-20 | 45.360 | 5,139,900 | +7,100 | 14.04% | 233,145,864 |
| 2020-10-21 | 2020-10-19 | 45.560 | 5,132,800 | -1,800 | 14.02% | 233,850,368 |
| 2020-10-20 | 2020-10-16 | 45.540 | 5,134,600 | +2,200 | 14.03% | 233,829,684 |
| 2020-10-19 | 2020-10-15 | 45.320 | 5,132,400 | +2,200 | 14.02% | 232,600,368 |
| 2020-10-16 | 2020-10-14 | 45.240 | 5,130,200 | +7,600 | 14.02% | 232,090,248 |
| 2020-10-15 | 2020-10-12 | 45.900 | 5,122,600 | +36,300 | 14.00% | 235,127,340 |
| 2020-10-14 | 2020-10-09 | 45.620 | 5,086,300 | -1,000 | 13.90% | 232,037,006 |
| 2020-10-12 | 2020-10-08 | 45.120 | 5,087,300 | +2,300 | 13.90% | 229,538,976 |
| 2020-10-09 | 2020-10-07 | 45.120 | 5,085,000 | +5,800 | 13.89% | 229,435,200 |
| 2020-10-08 | 2020-10-06 | 45.500 | 5,079,200 | +3,700 | 13.88% | 231,103,600 |
| 2020-10-07 | 2020-10-05 | 45.120 | 5,075,500 | +1,900 | 13.87% | 229,006,560 |
| 2020-10-06 | 2020-09-30 | 44.980 | 5,073,600 | +19,400 | 13.86% | 228,210,528 |
| 2020-10-05 | 2020-09-29 | 44.880 | 5,054,200 | +900 | 13.81% | 226,832,496 |
| 2020-09-30 | 2020-09-28 | 44.300 | 5,053,300 | +21,600 | 13.81% | 223,861,190 |
| 2020-09-29 | 2020-09-25 | 44.660 | 5,031,700 | +8,600 | 13.75% | 224,715,722 |
| 2020-09-28 | 2020-09-24 | 44.400 | 5,023,100 | +11,000 | 13.72% | 223,025,640 |
| 2020-09-25 | 2020-09-23 | 44.800 | 5,012,100 | +12,800 | 13.69% | 224,542,080 |
| 2020-09-24 | 2020-09-22 | 45.400 | 4,999,300 | +23,100 | 13.66% | 226,968,220 |
| 2020-09-23 | 2020-09-21 | 46.600 | 4,976,200 | +7,500 | 13.60% | 231,890,920 |
| 2020-09-22 | 2020-09-18 | 46.640 | 4,968,700 | -1,300 | 13.58% | 231,740,168 |
| 2020-09-21 | 2020-09-17 | 46.500 | 4,970,000 | +2,100 | 13.58% | 231,105,000 |
| 2020-09-18 | 2020-09-16 | 46.940 | 4,967,900 | -100 | 13.57% | 233,193,226 |
| 2020-09-17 | 2020-09-15 | 46.980 | 4,968,000 | -200 | 13.57% | 233,396,640 |
| 2020-09-16 | 2020-09-14 | 46.520 | 4,968,200 | -4,800 | 13.57% | 231,120,664 |
| 2020-09-15 | 2020-09-11 | 46.400 | 4,973,000 | -16,500 | 13.59% | 230,747,200 |
| 2020-09-14 | 2020-09-10 | 46.500 | 4,989,500 | -23,900 | 13.63% | 232,011,750 |
| 2020-09-11 | 2020-09-09 | 46.180 | 5,013,400 | -7,700 | 13.70% | 231,518,812 |
| 2020-09-10 | 2020-09-08 | 46.280 | 5,021,100 | -3,500 | 13.72% | 232,376,508 |
| 2020-09-09 | 2020-09-07 | 46.280 | 5,024,600 | +1,400 | 13.73% | 232,538,488 |
| 2020-09-08 | 2020-09-04 | 46.300 | 5,023,200 | +12,400 | 13.72% | 232,574,160 |
| 2020-09-07 | 2020-09-03 | 46.320 | 5,010,800 | +5,400 | 13.69% | 232,100,256 |
| 2020-09-04 | 2020-09-02 | 46.920 | 5,005,400 | +11,200 | 13.68% | 234,853,368 |
| 2020-09-03 | 2020-09-01 | 47.600 | 4,994,200 | +20,600 | 13.65% | 237,723,920 |
| 2020-09-02 | 2020-08-31 | 46.860 | 4,973,600 | +40,200 | 13.59% | 233,062,896 |
| 2020-09-01 | 2020-08-28 | 46.600 | 4,933,400 | -1,200 | 13.48% | 229,896,440 |
| 2020-08-31 | 2020-08-27 | 46.660 | 4,934,600 | -7,100 | 13.48% | 230,248,436 |
| 2020-08-28 | 2020-08-26 | 45.940 | 4,941,700 | +7,300 | 13.50% | 227,021,698 |
| 2020-08-27 | 2020-08-25 | 46.280 | 4,934,400 | -400 | 13.48% | 228,364,032 |
| 2020-08-26 | 2020-08-24 | 46.640 | 4,934,800 | -1,000 | 13.48% | 230,159,072 |
| 2020-08-25 | 2020-08-21 | 46.500 | 4,935,800 | +308,700 | 13.49% | 229,514,700 |
| 2020-08-24 | 2020-08-20 | 46.380 | 4,627,100 | +20,600 | 12.64% | 214,604,898 |
| 2020-08-21 | 2020-08-19 | 47.680 | 4,606,500 | +9,300 | 12.80% | 219,637,920 |
| 2020-08-20 | 2020-08-18 | 48.060 | 4,597,200 | +61,500 | 12.77% | 220,941,432 |
| 2020-08-19 | 2020-08-17 | 46.880 | 4,535,700 | -73,500 | 12.60% | 212,633,616 |
| 2020-08-18 | 2020-08-14 | 46.680 | 4,609,200 | +8,900 | 12.80% | 215,157,456 |
| 2020-08-17 | 2020-08-13 | 46.240 | 4,600,300 | +13,697 | 12.78% | 212,717,872 |
| 2020-08-14 | 2020-08-12 | 46.700 | 4,586,603 | +7,003 | 12.74% | 214,194,360 |
| 2020-08-13 | 2020-08-11 | 47.780 | 4,579,600 | -60,400 | 13.05% | 218,813,288 |
| 2020-08-12 | 2020-08-10 | 48.740 | 4,640,000 | -8,800 | 13.22% | 226,153,600 |
| 2020-08-11 | 2020-08-07 | 49.480 | 4,648,800 | +13,200 | 13.24% | 230,022,624 |
| 2020-08-10 | 2020-08-06 | 49.040 | 4,635,600 | +53,400 | 13.21% | 227,329,824 |
| 2020-08-07 | 2020-08-05 | 48.720 | 4,582,200 | -48,400 | 13.17% | 223,244,784 |
| 2020-08-06 | 2020-08-04 | 47.420 | 4,630,600 | +4,700 | 13.31% | 219,583,052 |
| 2020-08-05 | 2020-08-03 | 47.220 | 4,625,900 | +6,300 | 13.29% | 218,434,998 |
| 2020-08-04 | 2020-07-31 | 47.380 | 4,619,600 | -8,900 | 13.27% | 218,876,648 |
| 2020-08-03 | 2020-07-30 | 46.640 | 4,628,500 | +4,300 | 13.30% | 215,873,240 |
| 2020-07-31 | 2020-07-29 | 46.960 | 4,624,200 | -1,900 | 13.29% | 217,152,432 |
| 2020-07-30 | 2020-07-28 | 46.000 | 4,626,100 | +24,000 | 13.41% | 212,800,600 |
| 2020-07-29 | 2020-07-27 | 46.440 | 4,602,100 | +99,000 | 13.34% | 213,721,524 |
| 2020-07-28 | 2020-07-24 | 45.480 | 4,503,100 | +115,500 | 13.05% | 204,800,988 |
| 2020-07-27 | 2020-07-23 | 45.040 | 4,387,600 | +33,600 | 13.06% | 197,617,504 |
| 2020-07-24 | 2020-07-22 | 44.460 | 4,354,000 | +19,800 | 12.96% | 193,578,840 |
| 2020-07-23 | 2020-07-21 | 43.760 | 4,334,200 | +16,700 | 13.13% | 189,664,592 |
| 2020-07-22 | 2020-07-20 | 43.400 | 4,317,500 | +1,600 | 13.08% | 187,379,500 |
| 2020-07-21 | 2020-07-17 | 43.160 | 4,315,900 | -500 | 13.08% | 186,274,244 |
| 2020-07-20 | 2020-07-16 | 43.320 | 4,316,400 | +16,800 | 13.08% | 186,986,448 |
| 2020-07-17 | 2020-07-15 | 43.360 | 4,299,600 | -7,800 | 13.03% | 186,430,656 |
| 2020-07-16 | 2020-07-14 | 43.160 | 4,307,400 | +2,400 | 13.05% | 185,907,384 |
| 2020-07-15 | 2020-07-13 | 43.400 | 4,305,000 | +600 | 13.05% | 186,837,000 |
| 2020-07-14 | 2020-07-10 | 43.200 | 4,304,400 | +4,700 | 13.16% | 185,950,080 |
| 2020-07-13 | 2020-07-09 | 43.480 | 4,299,700 | +2,000 | 13.15% | 186,950,956 |
| 2020-07-10 | 2020-07-08 | 43.020 | 4,297,700 | -700 | 13.14% | 184,887,054 |
| 2020-07-09 | 2020-07-07 | 42.740 | 4,298,400 | +8,000 | 13.14% | 183,713,616 |
| 2020-07-08 | 2020-07-06 | 42.620 | 4,290,400 | -39,500 | 13.12% | 182,856,848 |
| 2020-07-07 | 2020-07-03 | 42.660 | 4,329,900 | +6,000 | 13.24% | 184,713,534 |
| 2020-07-06 | 2020-07-02 | 42.440 | 4,323,900 | -14,200 | 13.22% | 183,506,316 |
| 2020-07-03 | 2020-06-30 | 42.600 | 4,338,100 | +88,300 | 13.27% | 184,803,060 |
| 2020-07-02 | 2020-06-29 | 42.400 | 4,249,800 | -10,800 | 13.12% | 180,191,520 |
| 2020-06-30 | 2020-06-26 | 42.300 | 4,260,600 | +11,700 | 13.15% | 180,223,380 |
| 2020-06-29 | 2020-06-24 | 42.400 | 4,248,900 | +16,100 | 13.11% | 180,153,360 |
| 2020-06-26 | 2020-06-23 | 42.060 | 4,232,800 | +56,900 | 13.06% | 178,031,568 |
| 2020-06-24 | 2020-06-22 | 41.860 | 4,175,900 | -3,600 | 12.89% | 174,803,174 |
| 2020-06-23 | 2020-06-19 | 41.500 | 4,179,500 | +5,100 | 12.90% | 173,449,250 |
| 2020-06-22 | 2020-06-18 | 41.400 | 4,174,400 | +19,600 | 13.00% | 172,820,160 |
| 2020-06-18 | 2020-06-16 | 41.420 | 4,154,800 | +1,000 | 12.94% | 172,091,816 |
| 2020-06-17 | 2020-06-15 | 41.220 | 4,153,800 | -1,300 | 12.94% | 171,219,636 |
| 2020-06-16 | 2020-06-12 | 41.500 | 4,155,100 | -32,800 | 12.94% | 172,436,650 |
| 2020-06-15 | 2020-06-11 | 41.580 | 4,187,900 | -8,000 | 13.05% | 174,132,882 |
| 2020-06-12 | 2020-06-10 | 41.020 | 4,195,900 | +7,100 | 13.07% | 172,115,818 |
| 2020-06-11 | 2020-06-09 | 40.780 | 4,188,800 | +2,000 | 13.05% | 170,819,264 |
| 2020-06-10 | 2020-06-08 | 40.660 | 4,186,800 | +14,300 | 13.04% | 170,235,288 |
| 2020-06-09 | 2020-06-05 | 40.940 | 4,172,500 | -3,600 | 13.00% | 170,822,150 |
| 2020-06-08 | 2020-06-04 | 40.900 | 4,176,100 | +900 | 13.01% | 170,802,490 |
| 2020-06-05 | 2020-06-03 | 41.260 | 4,175,200 | -7,300 | 13.01% | 172,268,752 |
| 2020-06-04 | 2020-06-02 | 41.600 | 4,182,500 | -1,300 | 13.03% | 173,992,000 |
| 2020-06-03 | 2020-06-01 | 41.760 | 4,183,800 | -2,700 | 13.03% | 174,715,488 |
| 2020-06-02 | 2020-05-29 | 41.250 | 4,186,500 | +6,800 | 13.04% | 172,693,125 |
| 2020-06-01 | 2020-05-28 | 41.250 | 4,179,700 | +27,000 | 13.02% | 172,412,625 |
| 2020-05-29 | 2020-05-27 | 41.050 | 4,152,700 | +4,300 | 12.94% | 170,468,335 |
| 2020-05-28 | 2020-05-26 | 41.550 | 4,148,400 | +3,000 | 12.92% | 172,366,020 |
| 2020-05-27 | 2020-05-25 | 41.500 | 4,145,400 | +3,800 | 12.91% | 172,034,100 |
| 2020-05-26 | 2020-05-22 | 41.750 | 4,141,600 | +5,900 | 13.02% | 172,911,800 |
| 2020-05-25 | 2020-05-21 | 41.700 | 4,135,700 | -12,400 | 13.01% | 172,458,690 |
| 2020-05-22 | 2020-05-20 | 42.000 | 4,148,100 | +2,000 | 13.04% | 174,220,200 |
| 2020-05-21 | 2020-05-19 | 41.450 | 4,146,100 | +9,200 | 13.04% | 171,855,845 |
| 2020-05-20 | 2020-05-18 | 42.200 | 4,136,900 | +1,000 | 13.01% | 174,577,180 |
| 2020-05-19 | 2020-05-15 | 41.800 | 4,135,900 | +38,800 | 13.01% | 172,880,620 |
| 2020-05-18 | 2020-05-14 | 41.200 | 4,097,100 | +18,200 | 12.88% | 168,800,520 |
| 2020-05-15 | 2020-05-13 | 40.950 | 4,078,900 | +10,400 | 12.95% | 167,030,955 |
| 2020-05-14 | 2020-05-12 | 41.000 | 4,068,500 | +3,100 | 12.92% | 166,808,500 |
| 2020-05-13 | 2020-05-11 | 40.950 | 4,065,400 | -3,600 | 12.91% | 166,478,130 |
| 2020-05-12 | 2020-05-08 | 41.200 | 4,069,000 | -1,800 | 12.92% | 167,642,800 |
| 2020-05-11 | 2020-05-07 | 40.650 | 4,070,800 | +6,000 | 12.92% | 165,478,020 |
| 2020-05-08 | 2020-05-06 | 41.100 | 4,064,800 | +400 | 12.90% | 167,063,280 |
| 2020-05-07 | 2020-05-05 | 40.800 | 4,064,400 | +3,200 | 12.90% | 165,827,520 |
| 2020-05-06 | 2020-05-04 | 40.950 | 4,061,200 | -1,500 | 12.89% | 166,306,140 |
| 2020-05-05 | 2020-04-29 | 41.100 | 4,062,700 | -15,400 | 12.90% | 166,976,970 |
| 2020-05-04 | 2020-04-28 | 40.850 | 4,078,100 | -40,500 | 13.07% | 166,590,385 |
| 2020-04-29 | 2020-04-27 | 41.200 | 4,118,600 | -5,300 | 13.20% | 169,686,320 |
| 2020-04-28 | 2020-04-24 | 41.450 | 4,123,900 | -2,400 | 13.22% | 170,935,655 |
| 2020-04-27 | 2020-04-23 | 41.250 | 4,126,300 | +26,900 | 13.23% | 170,209,875 |
| 2020-04-24 | 2020-04-22 | 40.800 | 4,099,400 | +25,300 | 13.14% | 167,255,520 |
| 2020-04-23 | 2020-04-21 | 40.800 | 4,074,100 | -4,200 | 13.06% | 166,223,280 |
| 2020-04-22 | 2020-04-20 | 40.100 | 4,078,300 | +9,000 | 13.07% | 163,539,830 |
| 2020-04-21 | 2020-04-17 | 40.700 | 4,069,300 | -38,500 | 13.04% | 165,620,510 |
| 2020-04-20 | 2020-04-16 | 41.450 | 4,107,800 | -3,200 | 13.17% | 170,268,310 |
| 2020-04-17 | 2020-04-15 | 40.900 | 4,111,000 | -36,100 | 13.18% | 168,139,900 |
| 2020-04-16 | 2020-04-14 | 41.300 | 4,147,100 | -6,200 | 13.29% | 171,275,230 |
| 2020-04-15 | 2020-04-09 | 39.950 | 4,153,300 | -12,900 | 13.31% | 165,924,335 |
| 2020-04-14 | 2020-04-08 | 39.750 | 4,166,200 | -16,200 | 13.48% | 165,606,450 |
| 2020-04-09 | 2020-04-07 | 39.250 | 4,182,400 | -3,500 | 13.54% | 164,159,200 |
| 2020-04-08 | 2020-04-06 | 39.200 | 4,185,900 | +3,700 | 13.55% | 164,087,280 |
| 2020-04-07 | 2020-04-03 | 38.700 | 4,182,200 | +2,100 | 13.53% | 161,851,140 |
| 2020-04-06 | 2020-04-02 | 38.200 | 4,180,100 | -15,500 | 13.53% | 159,679,820 |
| 2020-04-03 | 2020-04-01 | 38.250 | 4,195,600 | +1,400 | 13.58% | 160,481,700 |
| 2020-04-02 | 2020-03-31 | 38.650 | 4,194,200 | -6,000 | 13.57% | 162,105,830 |
| 2020-04-01 | 2020-03-30 | 38.700 | 4,200,200 | +1,000 | 13.59% | 162,547,740 |
| 2020-03-30 | 2020-03-26 | 38.200 | 4,199,200 | +900 | 13.59% | 160,409,440 |
| 2020-03-27 | 2020-03-25 | 38.350 | 4,198,300 | +2,500 | 13.59% | 161,004,805 |
| 2020-03-26 | 2020-03-24 | 37.750 | 4,195,800 | +10,800 | 13.58% | 158,391,450 |
| 2020-03-25 | 2020-03-23 | 35.550 | 4,185,000 | +16,800 | 13.54% | 148,776,750 |
| 2020-03-24 | 2020-03-20 | 36.000 | 4,168,200 | +18,600 | 13.49% | 150,055,200 |
| 2020-03-23 | 2020-03-19 | 35.550 | 4,149,600 | +7,700 | 13.43% | 147,518,280 |
| 2020-03-20 | 2020-03-18 | 36.050 | 4,141,900 | +12,700 | 13.40% | 149,315,495 |
| 2020-03-19 | 2020-03-17 | 35.750 | 4,129,200 | -700 | 13.36% | 147,618,900 |
| 2020-03-18 | 2020-03-16 | 36.850 | 4,129,900 | +32,800 | 13.37% | 152,186,815 |
| 2020-03-17 | 2020-03-13 | 38.350 | 4,097,100 | +15,400 | 13.26% | 157,123,785 |
| 2020-03-16 | 2020-03-12 | 39.450 | 4,081,700 | -3,600 | 13.34% | 161,023,065 |
| 2020-03-13 | 2020-03-11 | 39.950 | 4,085,300 | +6,200 | 13.35% | 163,207,735 |
| 2020-03-12 | 2020-03-10 | 39.950 | 4,079,100 | +7,800 | 13.33% | 162,960,045 |
| 2020-03-11 | 2020-03-09 | 40.400 | 4,071,300 | +68,100 | 13.30% | 164,480,520 |
| 2020-03-10 | 2020-03-06 | 40.200 | 4,003,200 | +24,800 | 13.08% | 160,928,640 |
| 2020-03-09 | 2020-03-05 | 39.350 | 3,978,400 | +7,500 | 13.13% | 156,550,040 |
| 2020-03-06 | 2020-03-04 | 39.150 | 3,970,900 | +6,600 | 13.11% | 155,460,735 |
| 2020-03-05 | 2020-03-03 | 38.500 | 3,964,300 | +19,000 | 13.08% | 152,625,550 |
| 2020-03-04 | 2020-03-02 | 38.500 | 3,945,300 | +3,600 | 13.02% | 151,894,050 |
| 2020-03-03 | 2020-02-28 | 39.250 | 3,941,700 | +4,000 | 13.01% | 154,711,725 |
| 2020-03-02 | 2020-02-27 | 39.750 | 3,937,700 | +5,700 | 13.13% | 156,523,575 |
| 2020-02-28 | 2020-02-26 | 39.650 | 3,932,000 | -18,200 | 13.11% | 155,903,800 |
| 2020-02-27 | 2020-02-25 | 39.500 | 3,950,200 | +12,800 | 13.17% | 156,032,900 |
| 2020-02-26 | 2020-02-24 | 40.200 | 3,937,400 | -15,900 | 13.12% | 158,283,480 |
| 2020-02-25 | 2020-02-21 | 39.200 | 3,953,300 | -35,600 | 13.18% | 154,969,360 |
| 2020-02-24 | 2020-02-20 | 38.500 | 3,988,900 | +2,800 | 13.30% | 153,572,650 |
| 2020-02-21 | 2020-02-19 | 38.450 | 3,986,100 | -9,800 | 13.29% | 153,265,545 |
| 2020-02-20 | 2020-02-18 | 38.050 | 3,995,900 | -3,500 | 13.32% | 152,043,995 |
| 2020-02-19 | 2020-02-17 | 37.850 | 3,999,400 | +2,200 | 13.33% | 151,377,290 |
| 2020-02-18 | 2020-02-14 | 37.650 | 3,997,200 | -3,200 | 13.32% | 150,494,580 |
| 2020-02-17 | 2020-02-13 | 37.750 | 4,000,400 | -2,100 | 13.33% | 151,015,100 |
| 2020-02-14 | 2020-02-12 | 37.450 | 4,002,500 | +200 | 13.34% | 149,893,625 |
| 2020-02-13 | 2020-02-11 | 37.500 | 4,002,300 | +200 | 13.34% | 150,086,250 |
| 2020-02-12 | 2020-02-10 | 37.600 | 4,002,100 | +2,600 | 13.34% | 150,478,960 |
| 2020-02-11 | 2020-02-07 | 37.500 | 3,999,500 | +5,400 | 13.33% | 149,981,250 |
| 2020-02-10 | 2020-02-06 | 37.300 | 3,994,100 | +5,700 | 13.31% | 148,979,930 |
| 2020-02-07 | 2020-02-05 | 37.350 | 3,988,400 | +13,500 | 13.29% | 148,966,740 |
| 2020-02-06 | 2020-02-04 | 37.700 | 3,974,900 | -3,300 | 13.25% | 149,853,730 |
| 2020-02-05 | 2020-02-03 | 37.800 | 3,978,200 | -5,000 | 13.26% | 150,375,960 |
| 2020-02-04 | 2020-01-31 | 37.700 | 3,983,200 | +14,600 | 13.28% | 150,166,640 |
| 2020-02-03 | 2020-01-30 | 37.850 | 3,968,600 | +15,600 | 13.23% | 150,211,510 |
| 2020-01-31 | 2020-01-29 | 37.600 | 3,953,000 | +4,200 | 13.18% | 148,632,800 |
| 2020-01-30 | 2020-01-24 | 37.450 | 3,948,800 | +8,200 | 13.16% | 147,882,560 |
| 2020-01-29 | 2020-01-22 | 37.200 | 3,940,600 | +2,000 | 13.14% | 146,590,320 |
| 2020-01-23 | 2020-01-21 | 37.350 | 3,938,600 | +22,800 | 13.13% | 147,106,710 |
| 2020-01-22 | 2020-01-20 | 37.400 | 3,915,800 | +3,000 | 13.05% | 146,450,920 |
| 2020-01-21 | 2020-01-17 | 37.300 | 3,912,800 | -1,000 | 13.04% | 145,947,440 |
| 2020-01-20 | 2020-01-16 | 37.250 | 3,913,800 | +7,500 | 13.05% | 145,789,050 |
| 2020-01-16 | 2020-01-14 | 37.000 | 3,906,300 | +5,000 | 13.02% | 144,533,100 |
| 2020-01-15 | 2020-01-13 | 37.200 | 3,901,300 | +2,800 | 13.00% | 145,128,360 |
| 2020-01-14 | 2020-01-10 | 37.150 | 3,898,500 | +3,500 | 13.00% | 144,829,275 |
| 2020-01-13 | 2020-01-09 | 37.050 | 3,895,000 | +4,300 | 12.98% | 144,309,750 |
| 2020-01-10 | 2020-01-08 | 38.200 | 3,890,700 | -800 | 12.97% | 148,624,740 |
| 2020-01-09 | 2020-01-07 | 37.650 | 3,891,500 | -4,300 | 12.97% | 146,514,975 |
| 2020-01-08 | 2020-01-06 | 37.800 | 3,895,800 | +28,900 | 12.99% | 147,261,240 |
| 2020-01-07 | 2020-01-03 | 37.150 | 3,866,900 | -9,000 | 12.89% | 143,655,335 |
| 2020-01-06 | 2020-01-02 | 36.500 | 3,875,900 | +1,400 | 12.92% | 141,470,350 |
| 2020-01-03 | 2019-12-31 | 36.600 | 3,874,500 | +5,900 | 12.91% | 141,806,700 |
| 2019-12-30 | 2019-12-24 | 35.750 | 3,868,600 | +2,000 | 12.90% | 138,302,450 |
| 2019-12-20 | 2019-12-18 | 35.500 | 3,866,600 | +500 | 12.64% | 137,264,300 |
| 2019-12-18 | 2019-12-16 | 35.500 | 3,866,100 | -62,600 | 12.39% | 137,246,550 |
| 2019-12-17 | 2019-12-13 | 35.400 | 3,928,700 | +4,300 | 12.59% | 139,075,980 |
| 2019-12-16 | 2019-12-12 | 35.550 | 3,924,400 | +2,200 | 12.58% | 139,512,420 |
| 2019-12-13 | 2019-12-11 | 35.350 | 3,922,200 | +1,000 | 12.57% | 138,649,770 |
| 2019-12-11 | 2019-12-09 | 35.400 | 3,921,200 | +2,800 | 12.57% | 138,810,480 |
| 2019-12-09 | 2019-12-05 | 35.700 | 3,918,400 | +38,300 | 12.56% | 139,886,880 |
| 2019-12-06 | 2019-12-04 | 35.900 | 3,880,100 | +200 | 12.44% | 139,295,590 |
| 2019-12-05 | 2019-12-03 | 35.350 | 3,879,900 | -1,400 | 12.44% | 137,154,465 |
| 2019-12-04 | 2019-12-02 | 35.300 | 3,881,300 | -2,900 | 12.44% | 137,009,890 |
| 2019-12-03 | 2019-11-29 | 35.300 | 3,884,200 | -4,000 | 12.45% | 137,112,260 |
| 2019-12-02 | 2019-11-28 | 35.250 | 3,888,200 | +1,000 | 12.46% | 137,059,050 |
| 2019-11-29 | 2019-11-27 | 35.250 | 3,887,200 | -1,800 | 12.46% | 137,023,800 |
| 2019-11-28 | 2019-11-26 | 35.200 | 3,889,000 | +8,400 | 12.46% | 136,892,800 |
| 2019-11-27 | 2019-11-25 | 35.300 | 3,880,600 | +4,600 | 12.44% | 136,985,180 |
| 2019-11-25 | 2019-11-21 | 35.550 | 3,876,000 | -2,800 | 12.42% | 137,791,800 |
| 2019-11-21 | 2019-11-19 | 35.550 | 3,878,800 | -1,000 | 12.43% | 137,891,340 |
| 2019-11-20 | 2019-11-18 | 35.450 | 3,879,800 | -400 | 12.44% | 137,538,910 |
| 2019-11-19 | 2019-11-15 | 35.500 | 3,880,200 | +1,600 | 12.44% | 137,747,100 |
| 2019-11-15 | 2019-11-13 | 35.450 | 3,878,600 | -40,100 | 12.43% | 137,496,370 |
| 2019-11-14 | 2019-11-12 | 35.200 | 3,918,700 | +6,300 | 12.56% | 137,938,240 |
| 2019-11-13 | 2019-11-11 | 35.550 | 3,912,400 | +400 | 12.54% | 139,085,820 |
| 2019-11-12 | 2019-11-08 | 35.650 | 3,912,000 | +7,900 | 12.54% | 139,462,800 |
| 2019-11-11 | 2019-11-07 | 35.950 | 3,904,100 | +8,100 | 12.51% | 140,352,395 |
| 2019-11-08 | 2019-11-06 | 36.000 | 3,896,000 | +14,300 | 12.49% | 140,256,000 |
| 2019-11-07 | 2019-11-05 | 36.550 | 3,881,700 | -2,800 | 12.44% | 141,876,135 |
| 2019-11-06 | 2019-11-04 | 36.650 | 3,884,500 | -2,700 | 12.45% | 142,366,925 |
| 2019-11-05 | 2019-11-01 | 36.700 | 3,887,200 | -5,000 | 12.46% | 142,660,240 |
| 2019-11-04 | 2019-10-31 | 36.300 | 3,892,200 | -3,900 | 12.47% | 141,286,860 |
| 2019-11-01 | 2019-10-30 | 36.150 | 3,896,100 | -16,800 | 12.49% | 140,844,015 |
| 2019-10-31 | 2019-10-29 | 36.200 | 3,912,900 | +1,000 | 12.54% | 141,646,980 |
| 2019-10-30 | 2019-10-28 | 36.550 | 3,911,900 | -3,500 | 12.54% | 142,979,945 |
| 2019-10-29 | 2019-10-25 | 36.500 | 3,915,400 | -8,400 | 12.55% | 142,912,100 |
| 2019-10-28 | 2019-10-24 | 36.150 | 3,923,800 | +15,000 | 12.58% | 141,845,370 |
| 2019-10-25 | 2019-10-23 | 36.300 | 3,908,800 | -14,000 | 12.53% | 141,889,440 |
| 2019-10-24 | 2019-10-22 | 36.150 | 3,922,800 | -3,300 | 12.57% | 141,809,220 |
| 2019-10-22 | 2019-10-18 | 36.150 | 3,926,100 | +3,800 | 12.58% | 141,928,515 |
| 2019-10-21 | 2019-10-17 | 36.150 | 3,922,300 | -5,000 | 12.57% | 141,791,145 |
| 2019-10-18 | 2019-10-16 | 36.000 | 3,927,300 | +5,800 | 12.59% | 141,382,800 |
| 2019-10-17 | 2019-10-15 | 36.300 | 3,921,500 | +1,200 | 12.57% | 142,350,450 |
| 2019-10-16 | 2019-10-14 | 36.200 | 3,920,300 | +900 | 12.69% | 141,914,860 |
| 2019-10-15 | 2019-10-11 | 36.550 | 3,919,400 | +3,000 | 12.68% | 143,254,070 |
| 2019-10-14 | 2019-10-10 | 36.550 | 3,916,400 | +2,100 | 12.67% | 143,144,420 |
| 2019-10-11 | 2019-10-09 | 36.650 | 3,914,300 | -500 | 12.67% | 143,459,095 |
| 2019-10-10 | 2019-10-08 | 36.350 | 3,914,800 | +7,700 | 12.67% | 142,302,980 |
| 2019-10-09 | 2019-10-04 | 36.700 | 3,907,100 | +4,200 | 12.77% | 143,390,570 |
| 2019-10-08 | 2019-10-03 | 36.400 | 3,902,900 | -11,500 | 12.75% | 142,065,560 |
| 2019-10-04 | 2019-10-02 | 36.000 | 3,914,400 | +17,700 | 12.79% | 140,918,400 |
| 2019-10-03 | 2019-09-30 | 36.200 | 3,896,700 | +17,100 | 12.73% | 141,060,540 |
| 2019-10-02 | 2019-09-27 | 36.550 | 3,879,600 | +6,900 | 12.93% | 141,799,380 |
| 2019-09-30 | 2019-09-26 | 36.650 | 3,872,700 | +7,400 | 12.91% | 141,934,455 |
| 2019-09-27 | 2019-09-25 | 37.200 | 3,865,300 | -5,700 | 12.88% | 143,789,160 |
| 2019-09-26 | 2019-09-24 | 37.050 | 3,871,000 | +3,000 | 12.90% | 143,420,550 |
| 2019-09-25 | 2019-09-23 | 36.800 | 3,868,000 | +41,900 | 12.89% | 142,342,400 |
| 2019-09-24 | 2019-09-20 | 36.500 | 3,826,100 | +6,000 | 12.75% | 139,652,650 |
| 2019-09-23 | 2019-09-19 | 36.200 | 3,820,100 | +7,100 | 12.73% | 138,287,620 |
| 2019-09-20 | 2019-09-18 | 36.400 | 3,813,000 | -1,700 | 12.71% | 138,793,200 |
| 2019-09-18 | 2019-09-16 | 36.400 | 3,814,700 | +14,000 | 12.72% | 138,855,080 |
| 2019-09-17 | 2019-09-13 | 36.400 | 3,800,700 | +3,600 | 12.67% | 138,345,480 |
| 2019-09-16 | 2019-09-12 | 36.400 | 3,797,100 | +5,000 | 12.66% | 138,214,440 |
| 2019-09-13 | 2019-09-11 | 36.250 | 3,792,100 | -7,800 | 12.64% | 137,463,625 |
| 2019-09-12 | 2019-09-10 | 36.300 | 3,799,900 | +10,000 | 13.06% | 137,936,370 |
| 2019-09-11 | 2019-09-09 | 36.600 | 3,789,900 | +2,800 | 13.02% | 138,710,340 |
| 2019-09-10 | 2019-09-06 | 36.700 | 3,787,100 | -135,600 | 13.01% | 138,986,570 |
| 2019-09-09 | 2019-09-05 | 37.500 | 3,922,700 | -12,000 | 13.48% | 147,101,250 |
| 2019-09-06 | 2019-09-04 | 37.400 | 3,934,700 | +5,700 | 13.52% | 147,157,780 |
| 2019-09-05 | 2019-09-03 | 37.300 | 3,929,000 | +6,100 | 13.50% | 146,551,700 |
| 2019-09-04 | 2019-09-02 | 37.000 | 3,922,900 | +18,800 | 13.48% | 145,147,300 |
| 2019-09-03 | 2019-08-30 | 37.050 | 3,904,100 | +116,000 | 13.42% | 144,646,905 |
| 2019-09-02 | 2019-08-29 | 37.550 | 3,788,100 | +12,200 | 13.02% | 142,243,155 |
| 2019-08-30 | 2019-08-28 | 37.550 | 3,775,900 | +14,900 | 12.98% | 141,785,045 |
| 2019-08-29 | 2019-08-27 | 37.400 | 3,761,000 | +2,200 | 12.92% | 140,661,400 |
| 2019-08-28 | 2019-08-26 | 37.300 | 3,758,800 | +28,900 | 13.33% | 140,203,240 |
| 2019-08-27 | 2019-08-23 | 36.300 | 3,729,900 | +2,900 | 13.23% | 135,395,370 |
| 2019-08-26 | 2019-08-22 | 36.450 | 3,727,000 | -2,300 | 13.22% | 135,849,150 |
| 2019-08-23 | 2019-08-21 | 36.400 | 3,729,300 | +7,200 | 13.22% | 135,746,520 |
| 2019-08-22 | 2019-08-20 | 36.400 | 3,722,100 | -10,000 | 13.20% | 135,484,440 |
| 2019-08-21 | 2019-08-19 | 36.600 | 3,732,100 | -12,900 | 13.52% | 136,594,860 |
| 2019-08-20 | 2019-08-16 | 36.900 | 3,745,000 | +5,100 | 13.57% | 138,190,500 |
| 2019-08-19 | 2019-08-15 | 36.750 | 3,739,900 | +38,900 | 13.55% | 137,441,325 |
| 2019-08-16 | 2019-08-14 | 36.400 | 3,701,000 | +10,400 | 13.41% | 134,716,400 |
| 2019-08-15 | 2019-08-13 | 37.200 | 3,690,600 | +9,500 | 13.37% | 137,290,320 |
| 2019-08-14 | 2019-08-12 | 36.200 | 3,681,100 | +6,100 | 13.34% | 133,255,820 |
| 2019-08-13 | 2019-08-09 | 36.550 | 3,675,000 | +2,100 | 13.32% | 134,321,250 |
| 2019-08-12 | 2019-08-08 | 36.350 | 3,672,900 | +11,700 | 13.45% | 133,509,915 |
| 2019-08-09 | 2019-08-07 | 36.150 | 3,661,200 | +78,900 | 13.41% | 132,352,380 |
| 2019-08-08 | 2019-08-06 | 35.500 | 3,582,300 | +9,600 | 13.12% | 127,171,650 |
| 2019-08-07 | 2019-08-05 | 35.350 | 3,572,700 | -11,300 | 13.23% | 126,294,945 |
| 2019-08-06 | 2019-08-02 | 34.900 | 3,584,000 | -12,000 | 13.27% | 125,081,600 |
| 2019-08-05 | 2019-08-01 | 34.100 | 3,596,000 | +17,900 | 13.47% | 122,623,600 |
| 2019-08-02 | 2019-07-31 | 34.650 | 3,578,100 | -200 | 13.40% | 123,981,165 |
| 2019-08-01 | 2019-07-30 | 34.650 | 3,578,300 | +6,100 | 13.40% | 123,988,095 |
| 2019-07-31 | 2019-07-29 | 34.400 | 3,572,200 | +307,200 | 13.38% | 122,883,680 |
| 2019-07-30 | 2019-07-26 | 34.500 | 3,265,000 | +1,800 | 12.23% | 112,642,500 |
| 2019-07-29 | 2019-07-25 | 34.650 | 3,263,200 | +200 | 12.50% | 113,069,880 |
| 2019-07-25 | 2019-07-23 | 34.400 | 3,263,000 | -1,600 | 12.50% | 112,247,200 |
| 2019-07-24 | 2019-07-22 | 34.600 | 3,264,600 | +23,700 | 12.51% | 112,955,160 |
| 2019-07-23 | 2019-07-19 | 34.800 | 3,240,900 | +18,800 | 12.42% | 112,783,320 |
| 2019-07-22 | 2019-07-18 | 34.450 | 3,222,100 | +2,100 | 12.35% | 111,001,345 |
| 2019-07-19 | 2019-07-17 | 34.000 | 3,220,000 | +3,000 | 12.48% | 109,480,000 |
| 2019-07-18 | 2019-07-16 | 34.250 | 3,217,000 | +5,400 | 12.47% | 110,182,250 |
| 2019-07-16 | 2019-07-12 | 34.250 | 3,211,600 | +6,500 | 12.45% | 109,997,300 |
| 2019-07-15 | 2019-07-11 | 34.550 | 3,205,100 | +11,600 | 12.42% | 110,736,205 |
| 2019-07-11 | 2019-07-09 | 33.800 | 3,193,500 | +8,400 | 12.83% | 107,940,300 |
| 2019-07-10 | 2019-07-08 | 34.050 | 3,185,100 | +2,000 | 12.79% | 108,452,655 |
| 2019-07-08 | 2019-07-04 | 34.000 | 3,183,100 | +6,700 | 12.94% | 108,225,400 |
| 2019-07-05 | 2019-07-03 | 34.550 | 3,176,400 | +9,500 | 12.91% | 109,744,620 |
| 2019-07-04 | 2019-07-02 | 33.750 | 3,166,900 | +17,500 | 12.87% | 106,882,875 |
| 2019-07-03 | 2019-06-28 | 34.300 | 3,149,400 | +2,000 | 12.80% | 108,024,420 |
| 2019-07-02 | 2019-06-27 | 34.000 | 3,147,400 | +19,400 | 12.79% | 107,011,600 |
| 2019-06-28 | 2019-06-26 | 34.100 | 3,128,000 | -15,700 | 12.72% | 106,664,800 |
| 2019-06-27 | 2019-06-25 | 34.750 | 3,143,700 | -13,500 | 12.78% | 109,243,575 |
| 2019-06-25 | 2019-06-21 | 33.500 | 3,157,200 | +18,300 | 12.99% | 105,766,200 |
| 2019-06-24 | 2019-06-20 | 33.600 | 3,138,900 | -13,000 | 12.92% | 105,467,040 |
| 2019-06-21 | 2019-06-19 | 32.650 | 3,151,900 | +297,000 | 12.97% | 102,909,535 |
| 2019-06-18 | 2019-06-14 | 32.850 | 2,854,900 | -4,700 | 11.75% | 93,783,465 |
| 2019-06-17 | 2019-06-13 | 32.500 | 2,859,600 | -1,000 | 11.77% | 92,937,000 |
| 2019-06-14 | 2019-06-12 | 32.700 | 2,860,600 | -500 | 11.77% | 93,541,620 |
| 2019-06-13 | 2019-06-11 | 32.050 | 2,861,100 | +2,100 | 11.77% | 91,698,255 |
| 2019-06-12 | 2019-06-10 | 32.150 | 2,859,000 | -14,100 | 11.77% | 91,916,850 |
| 2019-06-11 | 2019-06-06 | 32.400 | 2,873,100 | -1,000 | 11.82% | 93,088,440 |
| 2019-06-10 | 2019-06-05 | 32.400 | 2,874,100 | -5,000 | 11.83% | 93,120,840 |
| 2019-06-06 | 2019-06-04 | 32.250 | 2,879,100 | -4,000 | 11.85% | 92,850,975 |
| 2019-06-05 | 2019-06-03 | 31.900 | 2,883,100 | -4,000 | 11.86% | 91,970,890 |
| 2019-05-28 | 2019-05-24 | 31.150 | 2,887,100 | -3,000 | 11.88% | 89,933,165 |
| 2019-05-27 | 2019-05-23 | 30.900 | 2,890,100 | +1,700 | 11.89% | 89,304,090 |
| 2019-05-22 | 2019-05-20 | 30.950 | 2,888,400 | -400 | 11.89% | 89,395,980 |
| 2019-05-21 | 2019-05-17 | 31.150 | 2,888,800 | -20,000 | 11.89% | 89,986,120 |
| 2019-05-20 | 2019-05-16 | 31.500 | 2,908,800 | +400 | 11.97% | 91,627,200 |
| 2019-05-10 | 2019-05-08 | 31.350 | 2,908,400 | +1,400 | 11.97% | 91,178,340 |
| 2019-05-08 | 2019-05-06 | 31.200 | 2,907,000 | +3,200 | 11.96% | 90,698,400 |
| 2019-05-07 | 2019-05-03 | 30.950 | 2,903,800 | +300 | 11.95% | 89,872,610 |
| 2019-05-06 | 2019-05-02 | 30.800 | 2,903,500 | -2,500 | 11.95% | 89,427,800 |
| 2019-04-25 | 2019-04-23 | 30.950 | 2,906,000 | +5,000 | 11.96% | 89,940,700 |
| 2019-04-24 | 2019-04-18 | 30.950 | 2,901,000 | +1,000 | 11.94% | 89,785,950 |
| 2019-04-23 | 2019-04-17 | 31.100 | 2,900,000 | -400 | 11.93% | 90,190,000 |
| 2019-04-18 | 2019-04-16 | 31.150 | 2,900,400 | +1,900 | 11.94% | 90,347,460 |
| 2019-04-17 | 2019-04-15 | 31.250 | 2,898,500 | -7,700 | 11.93% | 90,578,125 |
| 2019-04-16 | 2019-04-12 | 31.500 | 2,906,200 | -10,000 | 11.96% | 91,545,300 |
| 2019-04-15 | 2019-04-11 | 31.800 | 2,916,200 | +400 | 12.00% | 92,735,160 |
| 2019-04-04 | 2019-04-02 | 31.200 | 2,915,800 | +13,100 | 12.00% | 90,972,960 |
| 2019-04-03 | 2019-04-01 | 31.300 | 2,902,700 | +1,300 | 11.95% | 90,854,510 |
| 2019-04-02 | 2019-03-29 | 31.350 | 2,901,400 | -1,000 | 11.94% | 90,958,890 |
| 2019-04-01 | 2019-03-28 | 31.850 | 2,902,400 | +5,000 | 11.94% | 92,441,440 |
| 2019-03-29 | 2019-03-27 | 31.900 | 2,897,400 | -7,000 | 11.92% | 92,427,060 |
| 2019-03-27 | 2019-03-25 | 32.050 | 2,904,400 | +5,200 | 11.95% | 93,086,020 |
| 2019-03-25 | 2019-03-21 | 32.050 | 2,899,200 | +400 | 11.50% | 92,919,360 |
| 2019-03-20 | 2019-03-18 | 31.600 | 2,898,800 | +1,000 | 11.50% | 91,602,080 |
| 2019-03-14 | 2019-03-12 | 31.450 | 2,897,800 | +100 | 11.50% | 91,135,810 |
| 2019-03-12 | 2019-03-08 | 31.550 | 2,897,700 | +2,500 | 11.50% | 91,422,435 |
| 2019-03-11 | 2019-03-07 | 31.150 | 2,895,200 | +1,000 | 11.49% | 90,185,480 |
| 2019-03-07 | 2019-03-05 | 31.300 | 2,894,200 | -5,400 | 11.48% | 90,588,460 |
| 2019-03-06 | 2019-03-04 | 31.400 | 2,899,600 | -1,600 | 11.51% | 91,047,440 |
| 2019-03-05 | 2019-03-01 | 31.900 | 2,901,200 | +2,000 | 11.51% | 92,548,280 |
| 2019-03-04 | 2019-02-28 | 32.100 | 2,899,200 | -6,000 | 11.50% | 93,064,320 |
| 2019-02-28 | 2019-02-26 | 32.200 | 2,905,200 | +4,000 | 11.53% | 93,547,440 |
| 2019-02-26 | 2019-02-22 | 32.200 | 2,901,200 | -2,200 | 11.51% | 93,418,640 |
| 2019-02-25 | 2019-02-21 | 32.550 | 2,903,400 | -500 | 11.52% | 94,505,670 |
| 2019-02-22 | 2019-02-20 | 32.600 | 2,903,900 | -7,600 | 11.52% | 94,667,140 |
| 2019-02-19 | 2019-02-15 | 32.000 | 2,911,500 | +2,000 | 11.55% | 93,168,000 |
| 2019-02-18 | 2019-02-14 | 31.750 | 2,909,500 | +2,000 | 11.55% | 92,376,625 |
| 2019-02-15 | 2019-02-13 | 31.900 | 2,907,500 | +4,000 | 11.54% | 92,749,250 |
| 2019-02-11 | 2019-02-04 | 32.000 | 2,903,500 | -10,600 | 11.52% | 92,912,000 |
| 2019-02-08 | 2019-01-31 | 32.150 | 2,914,100 | +20,000 | 11.56% | 93,688,315 |
| 2019-02-01 | 2019-01-30 | 31.900 | 2,894,100 | +400 | 11.48% | 92,321,790 |
| 2019-01-30 | 2019-01-28 | 31.600 | 2,893,700 | -1,000 | 11.48% | 91,440,920 |
| 2019-01-24 | 2019-01-22 | 31.100 | 2,894,700 | -1,000 | 11.49% | 90,025,170 |
| 2019-01-23 | 2019-01-21 | 31.200 | 2,895,700 | -600 | 11.49% | 90,345,840 |
| 2019-01-17 | 2019-01-15 | 31.400 | 2,896,300 | -500 | 11.49% | 90,943,820 |
| 2019-01-15 | 2019-01-11 | 31.400 | 2,896,800 | +1,000 | 11.50% | 90,959,520 |
| 2019-01-09 | 2019-01-07 | 31.300 | 2,895,800 | -100 | 11.49% | 90,638,540 |
| 2019-01-07 | 2019-01-03 | 31.300 | 2,895,900 | +6,900 | 11.49% | 90,641,670 |
| 2019-01-03 | 2018-12-31 | 30.950 | 2,889,000 | -7,600 | 11.46% | 89,414,550 |
| 2018-12-28 | 2018-12-24 | 30.650 | 2,896,600 | -5,000 | 11.49% | 88,780,790 |
| 2018-12-21 | 2018-12-19 | 30.350 | 2,901,600 | -1,000 | 11.51% | 88,063,560 |
| 2018-12-13 | 2018-12-11 | 30.250 | 2,902,600 | +1,000 | 11.52% | 87,803,650 |
| 2018-12-12 | 2018-12-10 | 30.200 | 2,901,600 | -2,000 | 11.51% | 87,628,320 |
| 2018-12-06 | 2018-12-04 | 29.900 | 2,903,600 | -2,100 | 11.52% | 86,817,640 |
| 2018-12-03 | 2018-11-29 | 29.800 | 2,905,700 | -6,000 | 11.53% | 86,589,860 |
| 2018-11-30 | 2018-11-28 | 29.350 | 2,911,700 | +5,800 | 11.55% | 85,458,395 |
| 2018-11-28 | 2018-11-26 | 29.750 | 2,905,900 | +1,000 | 11.53% | 86,450,525 |
| 2018-11-27 | 2018-11-23 | 29.650 | 2,904,900 | -3,700 | 11.53% | 86,130,285 |
| 2018-11-22 | 2018-11-20 | 29.750 | 2,908,600 | +1,000 | 11.54% | 86,530,850 |
| 2018-11-21 | 2018-11-19 | 29.650 | 2,907,600 | +2,300 | 11.54% | 86,210,340 |
| 2018-11-19 | 2018-11-15 | 29.400 | 2,905,300 | +100 | 11.53% | 85,415,820 |
| 2018-11-13 | 2018-11-09 | 29.600 | 2,905,200 | +1,700 | 11.53% | 85,993,920 |
| 2018-11-12 | 2018-11-08 | 29.650 | 2,903,500 | +2,000 | 11.52% | 86,088,775 |
| 2018-11-09 | 2018-11-07 | 29.900 | 2,901,500 | -6,100 | 11.51% | 86,754,850 |
| 2018-11-07 | 2018-11-05 | 29.900 | 2,907,600 | +100 | 11.54% | 86,937,240 |
| 2018-11-06 | 2018-11-02 | 29.950 | 2,907,500 | -300 | 11.54% | 87,079,625 |
| 2018-11-02 | 2018-10-31 | 29.650 | 2,907,800 | -400 | 11.54% | 86,216,270 |
| 2018-11-01 | 2018-10-30 | 29.800 | 2,908,200 | +23,900 | 11.54% | 86,664,360 |
| 2018-10-31 | 2018-10-29 | 29.950 | 2,884,300 | +500 | 11.45% | 86,384,785 |
| 2018-10-30 | 2018-10-26 | 29.950 | 2,883,800 | -4,900 | 11.44% | 86,369,810 |
| 2018-10-29 | 2018-10-25 | 29.900 | 2,888,700 | +1,000 | 11.46% | 86,372,130 |
| 2018-10-26 | 2018-10-24 | 29.900 | 2,887,700 | +25,200 | 11.46% | 86,342,230 |
| 2018-10-25 | 2018-10-23 | 30.000 | 2,862,500 | +15,700 | 11.36% | 85,875,000 |
| 2018-10-24 | 2018-10-22 | 29.850 | 2,846,800 | +7,100 | 11.30% | 84,976,980 |
| 2018-10-23 | 2018-10-19 | 29.800 | 2,839,700 | +15,700 | 11.27% | 84,623,060 |
| 2018-10-19 | 2018-10-16 | 29.800 | 2,824,000 | +1,700 | 11.21% | 84,155,200 |
| 2018-10-18 | 2018-10-15 | 29.800 | 2,822,300 | +500 | 11.20% | 84,104,540 |
| 2018-10-16 | 2018-10-12 | 29.650 | 2,821,800 | +9,500 | 11.20% | 83,666,370 |
| 2018-10-12 | 2018-10-10 | 28.900 | 2,812,300 | +3,000 | 11.16% | 81,275,470 |
| 2018-10-11 | 2018-10-09 | 28.900 | 2,809,300 | +3,400 | 11.15% | 81,188,770 |
| 2018-10-09 | 2018-10-05 | 29.200 | 2,805,900 | +10,000 | 11.13% | 81,932,280 |
| 2018-10-08 | 2018-10-04 | 29.150 | 2,795,900 | +3,600 | 11.09% | 81,500,485 |
| 2018-10-05 | 2018-10-03 | 29.300 | 2,792,300 | -2,800 | 11.08% | 81,814,390 |
| 2018-10-03 | 2018-09-28 | 28.700 | 2,795,100 | -4,600 | 11.09% | 80,219,370 |
| 2018-10-02 | 2018-09-27 | 29.000 | 2,799,700 | +400 | 11.11% | 81,191,300 |
| 2018-09-28 | 2018-09-26 | 29.000 | 2,799,300 | +1,000 | 11.11% | 81,179,700 |
| 2018-09-21 | 2018-09-19 | 29.300 | 2,798,300 | -200 | 11.10% | 81,990,190 |
| 2018-09-13 | 2018-09-11 | 29.100 | 2,798,500 | +1,000 | 11.11% | 81,436,350 |
| 2018-09-10 | 2018-09-06 | 29.100 | 2,797,500 | -1,400 | 11.10% | 81,407,250 |
| 2018-09-07 | 2018-09-05 | 29.050 | 2,798,900 | +3,000 | 11.11% | 81,308,045 |
| 2018-09-06 | 2018-09-04 | 29.150 | 2,795,900 | +100 | 11.09% | 81,500,485 |
| 2018-09-05 | 2018-09-03 | 29.200 | 2,795,800 | -9,600 | 11.09% | 81,637,360 |
| 2018-09-04 | 2018-08-31 | 29.400 | 2,805,400 | +500 | 11.13% | 82,478,760 |
| 2018-08-30 | 2018-08-28 | 29.450 | 2,804,900 | +100 | 11.13% | 82,604,305 |
| 2018-08-29 | 2018-08-27 | 29.400 | 2,804,800 | +200 | 11.13% | 82,461,120 |
| 2018-08-27 | 2018-08-23 | 29.000 | 2,804,600 | +1,000 | 10.87% | 81,333,400 |
| 2018-08-23 | 2018-08-21 | 29.100 | 2,803,600 | -2,000 | 10.87% | 81,584,760 |
| 2018-08-21 | 2018-08-17 | 28.700 | 2,805,600 | -200 | 10.87% | 80,520,720 |
| 2018-08-20 | 2018-08-16 | 28.700 | 2,805,800 | -4,000 | 10.88% | 80,526,460 |
| 2018-08-17 | 2018-08-15 | 28.950 | 2,809,800 | +1,200 | 10.89% | 81,343,710 |
| 2018-08-15 | 2018-08-13 | 29.350 | 2,808,600 | +100 | 10.89% | 82,432,410 |
| 2018-08-13 | 2018-08-09 | 29.550 | 2,808,500 | +1,000 | 10.89% | 82,991,175 |
| 2018-08-10 | 2018-08-08 | 29.650 | 2,807,500 | -2,600 | 10.88% | 83,242,375 |
| 2018-08-09 | 2018-08-07 | 29.550 | 2,810,100 | -3,500 | 10.89% | 83,038,455 |
| 2018-08-08 | 2018-08-06 | 29.550 | 2,813,600 | -2,000 | 10.91% | 83,141,880 |
| 2018-08-07 | 2018-08-03 | 29.400 | 2,815,600 | +3,300 | 10.91% | 82,778,640 |
| 2018-08-06 | 2018-08-02 | 29.700 | 2,812,300 | +3,500 | 10.90% | 83,525,310 |
| 2018-07-31 | 2018-07-27 | 29.900 | 2,808,800 | +1,400 | 10.89% | 83,983,120 |
| 2018-07-30 | 2018-07-26 | 29.900 | 2,807,400 | +700 | 10.88% | 83,941,260 |
| 2018-07-26 | 2018-07-24 | 29.750 | 2,806,700 | +2,500 | 10.88% | 83,499,325 |
| 2018-07-25 | 2018-07-23 | 29.950 | 2,804,200 | +6,000 | 10.87% | 83,985,790 |
| 2018-07-23 | 2018-07-19 | 29.650 | 2,798,200 | -600 | 10.85% | 82,966,630 |
| 2018-07-20 | 2018-07-18 | 29.300 | 2,798,800 | +16,800 | 10.85% | 82,004,840 |
| 2018-07-18 | 2018-07-16 | 30.250 | 2,782,000 | +1,000 | 10.78% | 84,155,500 |
| 2018-07-17 | 2018-07-13 | 30.200 | 2,781,000 | +900 | 10.78% | 83,986,200 |
| 2018-07-11 | 2018-07-09 | 30.650 | 2,780,100 | -1,000 | 10.78% | 85,210,065 |
| 2018-07-10 | 2018-07-06 | 30.650 | 2,781,100 | +1,000 | 10.78% | 85,240,715 |
| 2018-07-09 | 2018-07-05 | 30.600 | 2,780,100 | -900 | 10.78% | 85,071,060 |
| 2018-07-06 | 2018-07-04 | 30.600 | 2,781,000 | +2,000 | 10.78% | 85,098,600 |
| 2018-07-05 | 2018-07-03 | 30.250 | 2,779,000 | -11,600 | 10.77% | 84,064,750 |
| 2018-06-28 | 2018-06-26 | 30.850 | 2,790,600 | -1,300 | 10.82% | 86,090,010 |
| 2018-06-25 | 2018-06-21 | 30.900 | 2,791,900 | +10,000 | 10.82% | 86,269,710 |
| 2018-06-22 | 2018-06-20 | 31.150 | 2,781,900 | +11,000 | 10.78% | 86,656,185 |
| 2018-06-21 | 2018-06-19 | 31.350 | 2,770,900 | +1,000 | 10.74% | 86,867,715 |
| 2018-06-14 | 2018-06-12 | 31.600 | 2,769,900 | -2,600 | 10.74% | 87,528,840 |
| 2018-06-13 | 2018-06-11 | 31.600 | 2,772,500 | -54,000 | 10.75% | 87,611,000 |
| 2018-06-08 | 2018-06-06 | 31.700 | 2,826,500 | -1,900 | 10.96% | 89,600,050 |
| 2018-06-07 | 2018-06-05 | 31.450 | 2,828,400 | +302,800 | 10.96% | 88,953,180 |
| 2018-06-04 | 2018-05-31 | 31.800 | 2,525,600 | +500 | 9.79% | 80,314,080 |
| 2018-06-01 | 2018-05-30 | 31.700 | 2,525,100 | +500 | 9.79% | 80,045,670 |
| 2018-05-29 | 2018-05-25 | 31.850 | 2,524,600 | +500 | 9.79% | 80,408,510 |
| 2018-05-25 | 2018-05-23 | 31.550 | 2,524,100 | +800 | 9.78% | 79,635,355 |
| 2018-05-24 | 2018-05-21 | 31.450 | 2,523,300 | +500 | 9.78% | 79,357,785 |
| 2018-05-21 | 2018-05-17 | 31.500 | 2,522,800 | -5,200 | 9.78% | 79,468,200 |
| 2018-05-18 | 2018-05-16 | 31.750 | 2,528,000 | +1,000 | 9.80% | 80,264,000 |
| 2018-05-11 | 2018-05-09 | 31.800 | 2,527,000 | +10,600 | 9.79% | 80,358,600 |
| 2018-05-10 | 2018-05-08 | 32.000 | 2,516,400 | +100 | 9.75% | 80,524,800 |
| 2018-05-09 | 2018-05-07 | 32.000 | 2,516,300 | +2,700 | 9.75% | 80,521,600 |
| 2018-05-04 | 2018-05-02 | 32.100 | 2,513,600 | +200 | 9.74% | 80,686,560 |
| 2018-04-30 | 2018-04-26 | 32.400 | 2,513,400 | +2,900 | 9.74% | 81,434,160 |
| 2018-04-27 | 2018-04-25 | 32.350 | 2,510,500 | +5,000 | 9.73% | 81,214,675 |
| 2018-04-24 | 2018-04-20 | 32.850 | 2,505,500 | +1,000 | 9.71% | 82,305,675 |
| 2018-04-23 | 2018-04-19 | 33.100 | 2,504,500 | +100 | 9.71% | 82,898,950 |
| 2018-04-20 | 2018-04-18 | 32.950 | 2,504,400 | -2,000 | 9.71% | 82,519,980 |
| 2018-04-19 | 2018-04-17 | 32.900 | 2,506,400 | +1,000 | 9.71% | 82,460,560 |
| 2018-04-18 | 2018-04-16 | 32.850 | 2,505,400 | +298,000 | 9.71% | 82,302,390 |
| 2018-04-16 | 2018-04-12 | 32.900 | 2,207,400 | +16,400 | 8.56% | 72,623,460 |
| 2018-04-13 | 2018-04-11 | 32.950 | 2,191,000 | -500 | 8.49% | 72,193,450 |
| 2018-04-11 | 2018-04-09 | 32.550 | 2,191,500 | -500 | 8.49% | 71,333,325 |
| 2018-04-10 | 2018-04-06 | 32.350 | 2,192,000 | +3,100 | 8.50% | 70,911,200 |
| 2018-04-09 | 2018-04-04 | 32.700 | 2,188,900 | +2,000 | 8.48% | 71,577,030 |
| 2018-04-06 | 2018-04-03 | 32.700 | 2,186,900 | +2,100 | 8.58% | 71,511,630 |
| 2018-04-03 | 2018-03-28 | 32.700 | 2,184,800 | -7,900 | 8.57% | 71,442,960 |
| 2018-03-29 | 2018-03-27 | 33.150 | 2,192,700 | -23,200 | 8.60% | 72,688,005 |
| 2018-03-28 | 2018-03-26 | 32.850 | 2,215,900 | +3,000 | 8.69% | 72,792,315 |
| 2018-03-27 | 2018-03-23 | 32.800 | 2,212,900 | -14,700 | 8.68% | 72,583,120 |
| 2018-03-26 | 2018-03-22 | 32.450 | 2,227,600 | -22,300 | 8.74% | 72,285,620 |
| 2018-03-23 | 2018-03-21 | 32.150 | 2,249,900 | -100 | 8.82% | 72,334,285 |
| 2018-03-21 | 2018-03-19 | 31.950 | 2,250,000 | +5,800 | 8.82% | 71,887,500 |
| 2018-03-15 | 2018-03-13 | 32.200 | 2,244,200 | +500 | 8.80% | 72,263,240 |
| 2018-03-14 | 2018-03-12 | 32.200 | 2,243,700 | -1,000 | 8.80% | 72,247,140 |
| 2018-03-13 | 2018-03-09 | 32.100 | 2,244,700 | +800 | 8.80% | 72,054,870 |
| 2018-03-07 | 2018-03-05 | 32.300 | 2,243,900 | -100 | 8.90% | 72,477,970 |
| 2018-03-02 | 2018-02-28 | 32.050 | 2,244,000 | +4,000 | 9.12% | 71,920,200 |
| 2018-02-27 | 2018-02-23 | 32.300 | 2,240,000 | -4,000 | 9.11% | 72,352,000 |
| 2018-02-23 | 2018-02-21 | 32.400 | 2,244,000 | +3,800 | 9.12% | 72,705,600 |
| 2018-02-22 | 2018-02-20 | 32.050 | 2,240,200 | +1,300 | 9.11% | 71,798,410 |
| 2018-02-21 | 2018-02-15 | 33.100 | 2,238,900 | -8,600 | 9.10% | 74,107,590 |
| 2018-02-13 | 2018-02-09 | 32.500 | 2,247,500 | +3,700 | 9.14% | 73,043,750 |
| 2018-02-12 | 2018-02-08 | 32.050 | 2,243,800 | +5,600 | 9.23% | 71,913,790 |
| 2018-02-09 | 2018-02-07 | 32.350 | 2,238,200 | +302,400 | 9.21% | 72,405,770 |
| 2018-02-08 | 2018-02-06 | 32.800 | 1,935,800 | -400 | 7.97% | 63,494,240 |
| 2018-02-07 | 2018-02-05 | 32.400 | 1,936,200 | +10,000 | 7.97% | 62,732,880 |
| 2018-02-06 | 2018-02-02 | 32.950 | 1,926,200 | -7,900 | 7.93% | 63,468,290 |
| 2018-02-05 | 2018-02-01 | 32.650 | 1,934,100 | +300 | 7.96% | 63,148,365 |
| 2018-02-02 | 2018-01-31 | 32.750 | 1,933,800 | +15,700 | 7.96% | 63,331,950 |
| 2018-02-01 | 2018-01-30 | 32.450 | 1,918,100 | +2,000 | 7.89% | 62,242,345 |
| 2018-01-30 | 2018-01-26 | 33.000 | 1,916,100 | +7,700 | 7.89% | 63,231,300 |
| 2018-01-29 | 2018-01-25 | 33.100 | 1,908,400 | -8,500 | 7.85% | 63,168,040 |
| 2018-01-26 | 2018-01-24 | 32.750 | 1,916,900 | -500 | 7.89% | 62,778,475 |
| 2018-01-25 | 2018-01-23 | 32.600 | 1,917,400 | -1,000 | 7.89% | 62,507,240 |
| 2018-01-24 | 2018-01-22 | 32.400 | 1,918,400 | -10,300 | 7.89% | 62,156,160 |
| 2018-01-23 | 2018-01-19 | 32.400 | 1,928,700 | -1,000 | 7.94% | 62,489,880 |
| 2018-01-22 | 2018-01-18 | 32.450 | 1,929,700 | +1,800 | 7.94% | 62,618,765 |
| 2018-01-19 | 2018-01-17 | 32.550 | 1,927,900 | +1,500 | 7.93% | 62,753,145 |
| 2018-01-18 | 2018-01-16 | 32.550 | 1,926,400 | -1,000 | 7.93% | 62,704,320 |
| 2018-01-17 | 2018-01-15 | 32.650 | 1,927,400 | -1,000 | 7.93% | 62,929,610 |
| 2018-01-16 | 2018-01-12 | 32.250 | 1,928,400 | -1,600 | 7.94% | 62,190,900 |
| 2018-01-15 | 2018-01-11 | 32.100 | 1,930,000 | -400 | 7.94% | 61,953,000 |
| 2018-01-11 | 2018-01-09 | 32.050 | 1,930,400 | -1,500 | 7.94% | 61,869,320 |
| 2018-01-09 | 2018-01-05 | 32.200 | 1,931,900 | -49,300 | 7.95% | 62,207,180 |
| 2018-01-08 | 2018-01-04 | 32.000 | 1,981,200 | -8,100 | 8.15% | 63,398,400 |
| 2018-01-05 | 2018-01-03 | 32.000 | 1,989,300 | +1,000 | 8.19% | 63,657,600 |
| 2018-01-04 | 2018-01-02 | 31.900 | 1,988,300 | -11,400 | 8.18% | 63,426,770 |
| 2018-01-02 | 2017-12-28 | 31.600 | 1,999,700 | +4,500 | 8.23% | 63,190,520 |
| 2017-12-29 | 2017-12-27 | 31.400 | 1,995,200 | +200 | 8.21% | 62,649,280 |
| 2017-12-27 | 2017-12-21 | 30.900 | 1,995,000 | -2,000 | 8.21% | 61,645,500 |
| 2017-12-20 | 2017-12-18 | 30.750 | 1,997,000 | -4,800 | 8.22% | 61,407,750 |
| 2017-12-15 | 2017-12-13 | 30.400 | 2,001,800 | +200 | 8.24% | 60,854,720 |
| 2017-12-14 | 2017-12-12 | 30.450 | 2,001,600 | +2,300 | 8.24% | 60,948,720 |
| 2017-12-12 | 2017-12-08 | 30.550 | 1,999,300 | +3,500 | 8.23% | 61,078,615 |
| 2017-12-11 | 2017-12-07 | 30.650 | 1,995,800 | +13,700 | 8.21% | 61,171,270 |
| 2017-12-08 | 2017-12-06 | 30.950 | 1,982,100 | +3,100 | 8.16% | 61,345,995 |
| 2017-12-07 | 2017-12-05 | 31.200 | 1,979,000 | -700 | 8.14% | 61,744,800 |
| 2017-12-06 | 2017-12-04 | 31.150 | 1,979,700 | -6,000 | 7.95% | 61,667,655 |
| 2017-12-04 | 2017-11-30 | 31.300 | 1,985,700 | -7,000 | 7.97% | 62,152,410 |
| 2017-12-01 | 2017-11-29 | 31.600 | 1,992,700 | +3,000 | 8.00% | 62,969,320 |
| 2017-11-30 | 2017-11-28 | 31.600 | 1,989,700 | -3,000 | 7.99% | 62,874,520 |
| 2017-11-28 | 2017-11-24 | 31.500 | 1,992,700 | +1,134 | 8.00% | 62,770,050 |
| 2017-11-27 | 2017-11-23 | 31.500 | 1,991,566 | +866 | 8.00% | 62,734,329 |
| 2017-11-24 | 2017-11-22 | 31.500 | 1,990,700 | +310,200 | 7.99% | 62,707,050 |
| 2017-11-23 | 2017-11-21 | 31.250 | 1,680,500 | +500 | 6.83% | 52,515,625 |
| 2017-11-21 | 2017-11-17 | 31.300 | 1,680,000 | +2,000 | 6.83% | 52,584,000 |
| 2017-11-20 | 2017-11-16 | 31.100 | 1,678,000 | -3,000 | 6.82% | 52,185,800 |
| 2017-11-17 | 2017-11-15 | 31.300 | 1,681,000 | +900 | 6.83% | 52,615,300 |
| 2017-11-15 | 2017-11-13 | 31.050 | 1,680,100 | -800 | 6.83% | 52,167,105 |
| 2017-11-13 | 2017-11-09 | 31.400 | 1,680,900 | -1,000 | 6.83% | 52,780,260 |
| 2017-11-03 | 2017-11-01 | 31.050 | 1,681,900 | +800 | 6.84% | 52,222,995 |
| 2017-11-02 | 2017-10-31 | 31.200 | 1,681,100 | -15,200 | 6.83% | 52,450,320 |
| 2017-11-01 | 2017-10-30 | 31.000 | 1,696,300 | +4,900 | 6.90% | 52,585,300 |
| 2017-10-27 | 2017-10-25 | 31.100 | 1,691,400 | +500 | 6.88% | 52,602,540 |
| 2017-10-25 | 2017-10-23 | 31.100 | 1,690,900 | +4,000 | 6.87% | 52,586,990 |
| 2017-10-24 | 2017-10-20 | 31.300 | 1,686,900 | -1,800 | 6.86% | 52,799,970 |
| 2017-10-23 | 2017-10-19 | 31.300 | 1,688,700 | +3,300 | 6.86% | 52,856,310 |
| 2017-10-20 | 2017-10-18 | 31.400 | 1,685,400 | +1,000 | 6.85% | 52,921,560 |
| 2017-10-19 | 2017-10-17 | 31.500 | 1,684,400 | +300 | 6.85% | 53,058,600 |
| 2017-10-18 | 2017-10-16 | 31.850 | 1,684,100 | -2,500 | 6.85% | 53,638,585 |
| 2017-10-12 | 2017-10-10 | 31.450 | 1,686,600 | +800 | 6.86% | 53,043,570 |
| 2017-10-11 | 2017-10-09 | 31.300 | 1,685,800 | -1,300 | 6.85% | 52,765,540 |
| 2017-10-10 | 2017-10-06 | 31.050 | 1,687,100 | +400 | 6.86% | 52,384,455 |
| 2017-10-06 | 2017-10-03 | 31.100 | 1,686,700 | +1,900 | 6.94% | 52,456,370 |
| 2017-10-03 | 2017-09-28 | 31.300 | 1,684,800 | +1,000 | 6.93% | 52,734,240 |
| 2017-09-29 | 2017-09-27 | 31.600 | 1,683,800 | +66,400 | 6.93% | 53,208,080 |
| 2017-09-28 | 2017-09-26 | 31.950 | 1,617,400 | -1,000 | 6.66% | 51,675,930 |
| 2017-09-26 | 2017-09-22 | 31.650 | 1,618,400 | -3,800 | 6.66% | 51,222,360 |
| 2017-09-25 | 2017-09-21 | 31.550 | 1,622,200 | +2,000 | 6.59% | 51,180,410 |
| 2017-09-22 | 2017-09-20 | 32.000 | 1,620,200 | +310,000 | 6.59% | 51,846,400 |
| 2017-09-21 | 2017-09-19 | 31.850 | 1,310,200 | -6,500 | 5.33% | 41,729,870 |
| 2017-09-20 | 2017-09-18 | 32.000 | 1,316,700 | -13,000 | 5.35% | 42,134,400 |
| 2017-09-19 | 2017-09-15 | 32.300 | 1,329,700 | -4,600 | 5.41% | 42,949,310 |
| 2017-09-18 | 2017-09-14 | 32.250 | 1,334,300 | -19,000 | 5.42% | 43,031,175 |
| 2017-09-15 | 2017-09-13 | 32.450 | 1,353,300 | -5,000 | 5.50% | 43,914,585 |
| 2017-09-14 | 2017-09-12 | 32.400 | 1,358,300 | -9,500 | 5.52% | 44,008,920 |
| 2017-09-13 | 2017-09-11 | 32.600 | 1,367,800 | +4,600 | 5.56% | 44,590,280 |
| 2017-09-12 | 2017-09-08 | 32.950 | 1,363,200 | +4,200 | 5.54% | 44,917,440 |
| 2017-09-08 | 2017-09-06 | 32.750 | 1,359,000 | +26,100 | 5.52% | 44,507,250 |
| 2017-09-07 | 2017-09-05 | 32.600 | 1,332,900 | -16,500 | 5.42% | 43,452,540 |
| 2017-09-06 | 2017-09-04 | 32.700 | 1,349,400 | +11,500 | 5.49% | 44,125,380 |
| 2017-09-05 | 2017-09-01 | 32.200 | 1,337,900 | +15,500 | 5.44% | 43,080,380 |
| 2017-09-04 | 2017-08-31 | 32.000 | 1,322,400 | +7,000 | 5.38% | 42,316,800 |
| 2017-09-01 | 2017-08-30 | 31.950 | 1,315,400 | -1,200 | 5.35% | 42,027,030 |
| 2017-08-31 | 2017-08-29 | 32.300 | 1,316,600 | +11,200 | 5.35% | 42,526,180 |
| 2017-08-30 | 2017-08-28 | 31.700 | 1,305,400 | -10,200 | 5.31% | 41,381,180 |
| 2017-08-29 | 2017-08-25 | 31.450 | 1,315,600 | -1,000 | 5.35% | 41,375,620 |
| 2017-08-28 | 2017-08-24 | 31.500 | 1,316,600 | -4,500 | 5.35% | 41,472,900 |
| 2017-08-24 | 2017-08-21 | 31.500 | 1,321,100 | -700 | 5.37% | 41,614,650 |
| 2017-08-22 | 2017-08-18 | 31.600 | 1,321,800 | -16,000 | 5.37% | 41,768,880 |
| 2017-08-18 | 2017-08-16 | 31.000 | 1,337,800 | -400 | 5.44% | 41,471,800 |
| 2017-08-17 | 2017-08-15 | 31.150 | 1,338,200 | +11,300 | 5.44% | 41,684,930 |
| 2017-08-16 | 2017-08-14 | 31.300 | 1,326,900 | +5,000 | 5.39% | 41,531,970 |
| 2017-08-15 | 2017-08-11 | 31.500 | 1,321,900 | +311,500 | 5.37% | 41,639,850 |
| 2017-08-14 | 2017-08-10 | 31.300 | 1,010,400 | +14,400 | 4.11% | 31,625,520 |
| 2017-08-11 | 2017-08-09 | 31.100 | 996,000 | +43,900 | 4.10% | 30,975,600 |
| 2017-08-10 | 2017-08-08 | 30.800 | 952,100 | +3,000 | 3.87% | 29,324,680 |
| 2017-08-09 | 2017-08-07 | 30.800 | 949,100 | -11,600 | 3.91% | 29,232,280 |
| 2017-08-08 | 2017-08-04 | 31.000 | 960,700 | +600 | 3.95% | 29,781,700 |
| 2017-08-04 | 2017-08-02 | 30.950 | 960,100 | +5,800 | 3.95% | 29,715,095 |
| 2017-08-02 | 2017-07-31 | 30.900 | 954,300 | -10,300 | 3.93% | 29,487,870 |
| 2017-08-01 | 2017-07-28 | 30.700 | 964,600 | -1,400 | 3.97% | 29,613,220 |
| 2017-07-28 | 2017-07-26 | 30.400 | 966,000 | +500 | 3.98% | 29,366,400 |
| 2017-07-26 | 2017-07-24 | 30.600 | 965,500 | -8,000 | 3.97% | 29,544,300 |
| 2017-07-25 | 2017-07-21 | 30.450 | 973,500 | -3,000 | 4.01% | 29,643,075 |
| 2017-07-24 | 2017-07-20 | 30.300 | 976,500 | +1,300 | 4.02% | 29,587,950 |
| 2017-07-21 | 2017-07-19 | 30.250 | 975,200 | +3,700 | 4.01% | 29,499,800 |
| 2017-07-19 | 2017-07-17 | 30.050 | 971,500 | +1,700 | 4.00% | 29,193,575 |
| 2017-07-18 | 2017-07-14 | 29.600 | 969,800 | +2,000 | 3.99% | 28,706,080 |
| 2017-07-17 | 2017-07-13 | 29.800 | 967,800 | -10,000 | 3.98% | 28,840,440 |
| 2017-07-13 | 2017-07-11 | 29.500 | 977,800 | +500 | 4.02% | 28,845,100 |
| 2017-07-12 | 2017-07-10 | 29.400 | 977,300 | +2,800 | 4.02% | 28,732,620 |
| 2017-07-10 | 2017-07-06 | 29.850 | 974,500 | +1,200 | 4.01% | 29,088,825 |
| 2017-07-07 | 2017-07-05 | 29.850 | 973,300 | +1,500 | 4.01% | 29,053,005 |
| 2017-07-06 | 2017-07-04 | 29.900 | 971,800 | +12,000 | 4.00% | 29,056,820 |
| 2017-07-05 | 2017-07-03 | 30.150 | 959,800 | +2,000 | 3.95% | 28,937,970 |
| 2017-07-03 | 2017-06-29 | 30.400 | 957,800 | +1,400 | 3.94% | 29,117,120 |
| 2017-06-30 | 2017-06-28 | 30.400 | 956,400 | +700 | 3.94% | 29,074,560 |
| 2017-06-29 | 2017-06-27 | 30.400 | 955,700 | -1,000 | 3.93% | 29,053,280 |
| 2017-06-28 | 2017-06-26 | 30.400 | 956,700 | +2,400 | 3.94% | 29,083,680 |
| 2017-06-27 | 2017-06-23 | 30.400 | 954,300 | +100 | 3.93% | 29,010,720 |
| 2017-06-26 | 2017-06-22 | 30.500 | 954,200 | +5,000 | 3.93% | 29,103,100 |
| 2017-06-23 | 2017-06-21 | 30.300 | 949,200 | +300,000 | 3.91% | 28,760,760 |
| 2017-06-22 | 2017-06-20 | 30.350 | 649,200 | +3,200 | 2.67% | 19,703,220 |
| 2017-06-21 | 2017-06-19 | 30.400 | 646,000 | +800 | 2.66% | 19,638,400 |
| 2017-06-20 | 2017-06-16 | 30.550 | 645,200 | -20,000 | 2.66% | 19,710,860 |
| 2017-06-19 | 2017-06-15 | 30.650 | 665,200 | +2,000 | 2.74% | 20,388,380 |
| 2017-06-15 | 2017-06-13 | 30.800 | 663,200 | +1,500 | 2.73% | 20,426,560 |
| 2017-06-14 | 2017-06-12 | 30.750 | 661,700 | +10,000 | 2.72% | 20,347,275 |
| 2017-06-09 | 2017-06-07 | 31.450 | 651,700 | -400 | 2.68% | 20,495,965 |
| 2017-06-08 | 2017-06-06 | 31.450 | 652,100 | -8,000 | 2.68% | 20,508,545 |
| 2017-06-07 | 2017-06-05 | 31.200 | 660,100 | +5,100 | 2.72% | 20,595,120 |
| 2017-06-05 | 2017-06-01 | 30.800 | 655,000 | -1,600 | 2.70% | 20,174,000 |
| 2017-06-02 | 2017-05-31 | 30.700 | 656,600 | +1,500 | 2.70% | 20,157,620 |
| 2017-06-01 | 2017-05-29 | 30.800 | 655,100 | -2,000 | 2.70% | 20,177,080 |
| 2017-05-31 | 2017-05-26 | 30.750 | 657,100 | -500 | 2.70% | 20,205,825 |
| 2017-05-26 | 2017-05-24 | 30.450 | 657,600 | +500 | 2.71% | 20,023,920 |
| 2017-05-25 | 2017-05-23 | 30.650 | 657,100 | +1,000 | 2.70% | 20,140,115 |
| 2017-05-24 | 2017-05-22 | 30.550 | 656,100 | +1,200 | 2.70% | 20,043,855 |
| 2017-05-23 | 2017-05-19 | 30.300 | 654,900 | -1,000 | 2.70% | 19,843,470 |
| 2017-05-22 | 2017-05-18 | 30.550 | 655,900 | -1,800 | 2.70% | 20,037,745 |
| 2017-05-19 | 2017-05-17 | 30.300 | 657,700 | -2,000 | 2.71% | 19,928,310 |
| 2017-05-18 | 2017-05-16 | 29.950 | 659,700 | +9,000 | 2.71% | 19,758,015 |
| 2017-05-17 | 2017-05-15 | 29.950 | 650,700 | +3,000 | 2.68% | 19,488,465 |
| 2017-05-15 | 2017-05-11 | 29.700 | 647,700 | +2,000 | 2.67% | 19,236,690 |
| 2017-05-12 | 2017-05-10 | 29.700 | 645,700 | +2,500 | 2.66% | 19,177,290 |
| 2017-05-11 | 2017-05-09 | 29.800 | 643,200 | +600 | 2.65% | 19,167,360 |
| 2017-05-09 | 2017-05-05 | 29.950 | 642,600 | +2,300 | 2.64% | 19,245,870 |
| 2017-05-08 | 2017-05-04 | 30.000 | 640,300 | -7,600 | 2.63% | 19,209,000 |
| 2017-05-05 | 2017-05-02 | 30.450 | 647,900 | -5,500 | 2.67% | 19,728,555 |
| 2017-04-27 | 2017-04-25 | 30.900 | 653,400 | +10,000 | 2.69% | 20,190,060 |
| 2017-04-26 | 2017-04-24 | 30.900 | 643,400 | -5,200 | 2.65% | 19,881,060 |
| 2017-04-25 | 2017-04-21 | 31.100 | 648,600 | +9,100 | 2.67% | 20,171,460 |
| 2017-04-24 | 2017-04-20 | 31.050 | 639,500 | +300 | 2.63% | 19,856,475 |
| 2017-04-21 | 2017-04-19 | 31.150 | 639,200 | +1,600 | 2.63% | 19,911,080 |
| 2017-04-20 | 2017-04-18 | 31.200 | 637,600 | +1,500 | 2.62% | 19,893,120 |
| 2017-04-19 | 2017-04-13 | 31.250 | 636,100 | -6,000 | 2.62% | 19,878,125 |
| 2017-04-18 | 2017-04-12 | 31.000 | 642,100 | -600 | 2.64% | 19,905,100 |
| 2017-04-13 | 2017-04-11 | 30.650 | 642,700 | -1,500 | 2.64% | 19,698,755 |
| 2017-04-12 | 2017-04-10 | 30.500 | 644,200 | -700 | 2.65% | 19,648,100 |
| 2017-04-11 | 2017-04-07 | 30.800 | 644,900 | -10,400 | 2.65% | 19,862,920 |
| 2017-04-10 | 2017-04-06 | 30.600 | 655,300 | -900 | 2.70% | 20,052,180 |
| 2017-04-06 | 2017-04-03 | 30.300 | 656,200 | -1,200 | 2.73% | 19,882,860 |
| 2017-04-05 | 2017-03-31 | 30.150 | 657,400 | -2,000 | 2.74% | 19,820,610 |
| 2017-03-31 | 2017-03-29 | 30.300 | 659,400 | -400 | 2.75% | 19,979,820 |
| 2017-03-30 | 2017-03-28 | 30.400 | 659,800 | -6,000 | 2.75% | 20,057,920 |
| 2017-03-29 | 2017-03-27 | 30.550 | 665,800 | -10,700 | 2.77% | 20,340,190 |
| 2017-03-27 | 2017-03-23 | 30.300 | 676,500 | -1,300 | 2.82% | 20,497,950 |
| 2017-03-24 | 2017-03-22 | 30.250 | 677,800 | -400 | 2.82% | 20,503,450 |
| 2017-03-22 | 2017-03-20 | 29.900 | 678,200 | -2,000 | 2.83% | 20,278,180 |
| 2017-03-20 | 2017-03-16 | 29.850 | 680,200 | -200 | 2.83% | 20,303,970 |
| 2017-03-17 | 2017-03-15 | 29.300 | 680,400 | +680,400 | 2.83% | 19,935,720 |
| 2010-11-05 | 2010-11-03 | 33.950 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy