Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 8,680.00 | 8,692.00 | 8,676.00 | 8,706.50 | 4,160 |
| 2024-04-25 | 8,658.00 | 8,658.00 | 8,633.00 | 8,633.00 | 771 |
| 2024-04-24 | 8,671.00 | 8,676.00 | 8,671.00 | 8,690.00 | 1,913 |
| 2024-04-23 | 8,679.00 | 8,679.00 | 8,679.00 | 8,631.00 | 198 |
| 2024-04-22 | 8,641.00 | 8,751.00 | 8,641.00 | 8,738.50 | 2,289 |
| 2024-04-19 | 8,656.00 | 8,656.00 | 8,598.00 | 8,664.50 | 309 |
| 2024-04-18 | 8,602.00 | 8,602.00 | 8,576.50 | 8,576.50 | 45 |
| 2024-04-17 | 8,583.00 | 8,602.00 | 8,583.00 | 8,602.00 | 1,297 |
| 2024-04-16 | 8,605.00 | 8,605.00 | 8,575.00 | 8,605.50 | 297 |
| 2024-04-15 | 8,639.00 | 8,639.00 | 8,587.00 | 8,605.50 | 1,361 |
| 2024-04-12 | 8,706.00 | 8,706.00 | 8,701.00 | 8,667.50 | 880 |
| 2024-04-11 | 8,566.00 | 8,568.00 | 8,513.00 | 8,525.50 | 2,747 |
| 2024-04-10 | 8,468.00 | 8,526.00 | 8,468.00 | 8,522.00 | 2,053 |
| 2024-04-09 | 8,486.00 | 8,486.00 | 8,465.00 | 8,479.00 | 567 |
| 2024-04-08 | 8,462.00 | 8,511.00 | 8,461.00 | 8,471.50 | 142,338 |
| 2024-04-05 | 8,464.00 | 8,509.00 | 8,458.00 | 8,506.50 | 7,936 |
| 2024-04-04 | 8,413.00 | 8,435.00 | 8,399.00 | 8,416.00 | 2,565 |
| 2024-04-03 | 8,405.00 | 8,407.00 | 8,386.00 | 8,433.00 | 797 |
| 2024-04-02 | 8,389.00 | 8,413.00 | 8,379.00 | 8,382.00 | 2,873 |
| 2024-04-01 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | 0 |
| 2024-03-29 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | 0 |
| 2024-03-28 | 8,201.00 | 8,217.00 | 8,201.00 | 8,261.00 | 347 |
| 2024-03-27 | 8,164.00 | 8,182.00 | 8,154.00 | 8,182.00 | 682 |
| 2024-03-26 | 8,223.00 | 8,234.00 | 8,221.00 | 8,225.00 | 81 |
| 2024-03-25 | 8,230.00 | 8,256.00 | 8,205.00 | 8,240.50 | 2,159 |
| 2024-03-22 | 8,225.00 | 8,225.00 | 8,213.00 | 8,212.00 | 229 |
| 2024-03-21 | 8,159.00 | 8,191.00 | 8,159.00 | 8,190.50 | 509 |
| 2024-03-20 | 8,168.00 | 8,168.00 | 8,128.00 | 8,146.00 | 874 |
| 2024-03-19 | 8,181.00 | 8,197.00 | 8,167.00 | 8,169.00 | 3,488 |
| 2024-03-18 | 8,154.00 | 8,184.00 | 8,131.00 | 8,179.50 | 305 |
| 2024-03-15 | 8,109.00 | 8,138.00 | 8,085.00 | 8,142.00 | 470 |
| 2024-03-14 | 8,056.00 | 8,093.00 | 8,037.00 | 8,065.50 | 1,052 |
| 2024-03-13 | 7,990.00 | 8,037.00 | 7,990.00 | 8,038.00 | 814 |
| 2024-03-12 | 7,985.00 | 7,990.00 | 7,967.00 | 7,978.00 | 1,150 |
| 2024-03-11 | 7,864.00 | 7,959.00 | 7,863.00 | 7,947.50 | 2,294 |
| 2024-03-08 | 7,942.00 | 7,942.00 | 7,820.00 | 7,836.50 | 4,566 |
| 2024-03-07 | 7,920.00 | 7,927.00 | 7,904.00 | 7,912.50 | 666 |
| 2024-03-06 | 7,878.00 | 7,915.00 | 7,873.00 | 7,914.50 | 2,476 |
| 2024-03-05 | 7,920.00 | 7,929.00 | 7,902.00 | 7,884.50 | 1,838 |
| 2024-03-04 | 7,955.00 | 7,956.00 | 7,923.00 | 7,935.50 | 1,926 |
| 2024-03-01 | 7,920.00 | 7,920.00 | 7,920.00 | 7,954.50 | 1,542 |
| 2024-02-29 | 7,870.00 | 7,957.00 | 7,870.00 | 7,938.00 | 290 |
| 2024-02-28 | 7,923.00 | 7,931.00 | 7,901.00 | 7,913.00 | 768 |
| 2024-02-27 | 7,894.00 | 7,920.00 | 7,886.00 | 7,903.50 | 3,956 |
| 2024-02-26 | 7,803.00 | 7,804.00 | 7,803.00 | 7,832.50 | 16,681 |
| 2024-02-23 | 7,898.00 | 7,898.00 | 7,856.00 | 7,833.50 | 835 |
| 2024-02-22 | 7,908.00 | 7,908.00 | 7,857.00 | 7,898.00 | 5,245 |
| 2024-02-21 | 7,893.00 | 7,903.00 | 7,884.00 | 7,903.00 | 845 |
| 2024-02-20 | 7,883.00 | 7,886.00 | 7,844.00 | 7,840.50 | 13,642 |
| 2024-02-19 | 7,890.00 | 7,890.00 | 7,857.00 | 7,916.50 | 1,415 |
| 2024-02-16 | 7,894.00 | 7,920.00 | 7,856.00 | 7,918.00 | 1,119 |
| 2024-02-15 | 7,874.00 | 7,908.00 | 7,863.00 | 7,899.50 | 995 |
| 2024-02-14 | 7,924.00 | 7,951.00 | 7,924.00 | 7,920.50 | 647 |
| 2024-02-13 | 7,926.00 | 7,931.00 | 7,921.00 | 7,933.50 | 59,231 |
| 2024-02-12 | 7,912.00 | 7,912.00 | 7,907.00 | 7,920.50 | 46,059 |
| 2024-02-09 | 7,881.00 | 7,907.00 | 7,881.00 | 7,899.00 | 56,651 |
| 2024-02-08 | 7,905.00 | 7,911.00 | 7,905.00 | 7,906.00 | 7,957 |
| 2024-02-07 | 7,883.00 | 7,887.00 | 7,882.00 | 7,887.00 | 2,806 |
| 2024-02-06 | 7,909.00 | 7,915.00 | 7,888.00 | 7,888.00 | 1,246 |
| 2024-02-05 | 7,840.00 | 7,891.00 | 7,840.00 | 7,891.00 | 783 |
| 2024-02-02 | 7,863.00 | 7,869.00 | 7,842.00 | 7,854.50 | 583 |
| 2024-02-01 | 7,980.00 | 7,982.00 | 7,914.00 | 7,914.00 | 2,395 |
| 2024-01-31 | 7,962.00 | 7,962.00 | 7,941.00 | 7,941.00 | 225 |
| 2024-01-30 | 7,910.00 | 7,920.00 | 7,910.00 | 7,993.50 | 622 |
| 2024-01-29 | 7,955.00 | 7,955.00 | 7,922.00 | 7,944.00 | 147 |
| 2024-01-26 | 7,950.00 | 7,952.00 | 7,929.00 | 7,929.00 | 3,425 |
| 2024-01-25 | 7,911.00 | 7,961.00 | 7,911.00 | 7,934.50 | 1,697 |
| 2024-01-24 | 7,880.00 | 7,880.00 | 7,877.00 | 7,895.50 | 43 |
| 2024-01-23 | 7,812.00 | 7,886.00 | 7,807.00 | 7,886.00 | 1,396 |
| 2024-01-22 | 7,735.00 | 7,756.00 | 7,725.00 | 7,778.00 | 585 |
| 2024-01-19 | 7,814.00 | 7,829.00 | 7,784.00 | 7,798.00 | 6,080 |
| 2024-01-18 | 7,746.00 | 7,746.00 | 7,740.00 | 7,747.00 | 40 |
| 2024-01-17 | 7,737.00 | 7,744.00 | 7,709.00 | 7,724.50 | 2,457 |
| 2024-01-16 | 7,825.00 | 7,825.00 | 7,825.00 | 7,787.00 | 114 |
| 2024-01-15 | 7,756.00 | 7,758.00 | 7,743.00 | 7,742.00 | 1,070 |
| 2024-01-12 | 7,777.00 | 7,777.00 | 7,777.00 | 7,762.50 | 122 |
| 2024-01-11 | 7,764.00 | 7,813.00 | 7,764.00 | 7,805.00 | 837 |
| 2024-01-10 | 7,769.00 | 7,790.00 | 7,751.00 | 7,756.00 | 2,170 |
| 2024-01-09 | 7,735.00 | 7,761.00 | 7,735.00 | 7,780.00 | 940 |
| 2024-01-08 | 7,777.00 | 7,778.00 | 7,663.00 | 7,669.00 | 7,219 |
| 2024-01-05 | 7,802.00 | 7,805.00 | 7,794.00 | 7,791.50 | 872 |
| 2024-01-04 | 7,832.00 | 7,846.00 | 7,766.00 | 7,766.00 | 1,062 |
| 2024-01-03 | 7,805.00 | 7,859.00 | 7,778.00 | 7,854.00 | 4,523 |
| 2024-01-02 | 7,840.00 | 7,915.00 | 7,840.00 | 7,839.50 | 5,952 |
| 2024-01-01 | 7,847.50 | 7,847.50 | 7,847.50 | 7,847.50 | 0 |
| 2023-12-29 | 7,911.00 | 7,911.00 | 7,847.50 | 7,847.50 | 78 |
| 2023-12-28 | 7,907.00 | 7,911.00 | 7,907.00 | 7,911.00 | 1 |
| 2023-12-27 | 7,937.00 | 7,938.00 | 7,907.00 | 7,907.00 | 379 |
| 2023-12-26 | 7,867.50 | 7,867.50 | 7,867.50 | 7,867.50 | 0 |
| 2023-12-25 | 7,867.50 | 7,867.50 | 7,867.50 | 7,867.50 | 0 |
| 2023-12-22 | 7,918.00 | 7,918.00 | 7,880.00 | 7,867.50 | 394,210 |
| 2023-12-21 | 7,885.00 | 7,890.00 | 7,857.00 | 7,885.00 | 680 |
| 2023-12-20 | 7,964.00 | 7,975.00 | 7,913.00 | 7,913.00 | 775 |
| 2023-12-19 | 7,892.00 | 7,934.00 | 7,842.00 | 7,875.00 | 3,843 |
| 2023-12-18 | 7,881.00 | 7,964.00 | 7,866.00 | 7,931.50 | 3,130 |
| 2023-12-15 | 7,858.00 | 7,858.00 | 7,801.00 | 7,848.50 | 703 |
| 2023-12-14 | 7,809.00 | 7,815.00 | 7,770.00 | 7,770.00 | 253 |
| 2023-12-13 | 7,803.00 | 7,803.00 | 7,803.00 | 7,788.50 | 142 |
| 2023-12-12 | 7,800.00 | 7,800.00 | 7,773.50 | 7,773.50 | 1 |
| 2023-12-11 | 7,826.00 | 7,828.00 | 7,826.00 | 7,800.00 | 257 |
| 2023-12-08 | 7,886.00 | 7,887.00 | 7,886.00 | 7,883.00 | 104 |
| 2023-12-07 | 7,815.00 | 7,815.00 | 7,801.50 | 7,801.50 | 5 |
| 2023-12-06 | 7,932.00 | 7,932.00 | 7,932.00 | 7,815.00 | 9 |
| 2023-12-05 | 7,944.00 | 7,944.00 | 7,917.00 | 7,917.00 | 233 |
| 2023-12-04 | 7,959.00 | 7,983.00 | 7,920.00 | 7,987.50 | 196 |
| 2023-12-01 | 8,019.00 | 8,019.00 | 8,019.00 | 8,060.50 | 748 |
| 2023-11-30 | 8,117.00 | 8,117.00 | 8,117.00 | 8,006.50 | 36 |
| 2023-11-29 | 8,056.00 | 8,056.00 | 8,049.00 | 8,062.00 | 308 |
| 2023-11-28 | 8,016.50 | 8,058.00 | 8,016.50 | 8,058.00 | 4 |
| 2023-11-27 | 8,008.00 | 8,042.00 | 8,008.00 | 8,016.50 | 1,208 |
| 2023-11-24 | 8,108.00 | 8,108.00 | 8,108.00 | 8,089.50 | 84 |
| 2023-11-23 | 8,166.00 | 8,166.00 | 8,166.00 | 8,163.50 | 26 |
| 2023-11-22 | 8,239.00 | 8,239.00 | 8,142.00 | 8,167.00 | 570 |
| 2023-11-21 | 8,219.00 | 8,219.00 | 8,210.00 | 8,217.00 | 92 |
| 2023-11-20 | 8,163.00 | 8,220.50 | 8,163.00 | 8,220.50 | 16 |
| 2023-11-17 | 8,155.00 | 8,163.00 | 8,155.00 | 8,163.00 | 33 |
| 2023-11-16 | 8,292.00 | 8,292.00 | 8,149.00 | 8,155.00 | 955 |
| 2023-11-15 | 8,264.00 | 8,288.00 | 8,264.00 | 8,266.00 | 2,316 |
| 2023-11-14 | 8,346.00 | 8,346.00 | 8,278.00 | 8,278.00 | 0 |
| 2023-11-13 | 8,299.50 | 8,346.00 | 8,299.50 | 8,346.00 | 12 |
| 2023-11-10 | 8,283.00 | 8,283.00 | 8,283.00 | 8,299.50 | 39 |
| 2023-11-09 | 8,283.00 | 8,321.00 | 8,283.00 | 8,300.00 | 536 |
| 2023-11-08 | 8,354.00 | 8,354.00 | 8,325.50 | 8,325.50 | 95 |
| 2023-11-07 | 8,388.00 | 8,388.00 | 8,356.00 | 8,354.00 | 142 |
| 2023-11-06 | 8,377.00 | 8,379.00 | 8,377.00 | 8,419.00 | 148 |
| 2023-11-03 | 8,403.00 | 8,421.00 | 8,398.00 | 8,380.50 | 206 |
| 2023-11-02 | 8,454.00 | 8,507.00 | 8,454.00 | 8,490.00 | 278 |
| 2023-11-01 | 8,507.00 | 8,507.00 | 8,507.00 | 8,505.00 | 5,978 |
| 2023-10-31 | 8,523.00 | 8,523.00 | 8,511.00 | 8,508.00 | 81 |
| 2023-10-30 | 8,572.00 | 8,575.00 | 8,500.00 | 8,512.50 | 36,799 |
| 2023-10-27 | 8,539.00 | 8,539.00 | 8,514.00 | 8,512.50 | 1,108 |
| 2023-10-26 | 8,552.00 | 8,552.00 | 8,552.00 | 8,480.50 | 57 |
| 2023-10-25 | 8,475.00 | 8,475.00 | 8,474.00 | 8,470.00 | 264 |
| 2023-10-24 | 8,431.00 | 8,468.00 | 8,389.00 | 8,433.50 | 6,453 |
| 2023-10-23 | 8,512.00 | 8,520.00 | 8,497.00 | 8,488.00 | 1,023 |
| 2023-10-20 | 8,540.00 | 8,601.00 | 8,540.00 | 8,601.00 | 3 |
| 2023-10-19 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 211 |
| 2023-10-18 | 8,440.00 | 8,542.50 | 8,440.00 | 8,542.50 | 1 |
| 2023-10-17 | 8,455.50 | 8,455.50 | 8,440.00 | 8,440.00 | 60 |
| 2023-10-16 | 8,475.00 | 8,475.00 | 8,455.50 | 8,455.50 | 671 |
| 2023-10-13 | 8,365.00 | 8,483.00 | 8,364.00 | 8,475.00 | 275 |
| 2023-10-12 | 8,301.00 | 8,301.00 | 8,301.00 | 8,303.00 | 5 |
| 2023-10-11 | 8,295.00 | 8,295.00 | 8,230.00 | 8,230.00 | 412 |
| 2023-10-10 | 8,354.50 | 8,354.50 | 8,295.00 | 8,295.00 | 10,608 |
| 2023-10-09 | 8,256.50 | 8,354.50 | 8,256.50 | 8,354.50 | 180 |
| 2023-10-06 | 8,254.50 | 8,256.50 | 8,254.50 | 8,256.50 | 12 |
| 2023-10-05 | 8,252.00 | 8,252.00 | 8,249.00 | 8,254.50 | 183 |
| 2023-10-04 | 8,501.00 | 8,501.00 | 8,385.00 | 8,343.00 | 921 |
| 2023-10-03 | 8,512.00 | 8,512.00 | 8,505.00 | 8,487.00 | 11,828 |
| 2023-10-02 | 8,539.00 | 8,539.00 | 8,539.00 | 8,481.00 | 118 |
| 2023-09-29 | 8,573.50 | 8,573.50 | 8,542.50 | 8,542.50 | 34 |
| 2023-09-28 | 8,580.00 | 8,580.00 | 8,573.50 | 8,573.50 | 3 |
| 2023-09-27 | 8,545.00 | 8,551.00 | 8,536.00 | 8,580.00 | 989 |
| 2023-09-26 | 8,507.50 | 8,533.50 | 8,507.50 | 8,533.50 | 16,529 |
| 2023-09-25 | 8,535.00 | 8,535.00 | 8,507.50 | 8,507.50 | 573 |
| 2023-09-22 | 8,587.00 | 8,587.00 | 8,535.00 | 8,535.00 | 511 |
| 2023-09-21 | 8,518.50 | 8,521.50 | 8,518.50 | 8,521.50 | 289 |
| 2023-09-20 | 8,520.00 | 8,520.00 | 8,518.50 | 8,518.50 | 827 |
| 2023-09-19 | 8,510.50 | 8,520.00 | 8,510.50 | 8,520.00 | 53,601 |
| 2023-09-18 | 8,528.00 | 8,528.00 | 8,510.50 | 8,510.50 | 190 |
| 2023-09-15 | 8,552.00 | 8,552.00 | 8,528.00 | 8,528.00 | 18 |
| 2023-09-14 | 8,525.00 | 8,525.00 | 8,525.00 | 8,552.00 | 137 |
| 2023-09-13 | 8,440.00 | 8,441.00 | 8,417.00 | 8,430.50 | 592 |
| 2023-09-12 | 8,441.00 | 8,441.00 | 8,437.00 | 8,424.00 | 12,308 |
| 2023-09-11 | 8,358.50 | 8,367.50 | 8,358.50 | 8,367.50 | 989 |
| 2023-09-08 | 8,376.00 | 8,376.00 | 8,373.00 | 8,358.50 | 334 |
| 2023-09-07 | 8,342.50 | 8,363.50 | 8,342.50 | 8,363.50 | 8 |
| 2023-09-06 | 8,341.00 | 8,341.00 | 8,341.00 | 8,342.50 | 298 |
| 2023-09-05 | 8,290.00 | 8,302.00 | 8,290.00 | 8,359.00 | 1,382 |
| 2023-09-04 | 8,265.00 | 8,269.00 | 8,251.00 | 8,265.50 | 597 |
| 2023-09-01 | 8,259.00 | 8,259.00 | 8,259.00 | 8,266.00 | 397 |
| 2023-08-31 | 8,108.00 | 8,108.00 | 8,108.00 | 8,167.00 | 123 |
| 2023-08-30 | 8,183.00 | 8,191.00 | 8,137.00 | 8,111.50 | 631 |
| 2023-08-29 | 8,202.00 | 8,202.00 | 8,202.00 | 8,184.50 | 1,485 |
| 2023-08-28 | 8,164.50 | 8,164.50 | 8,164.50 | 8,164.50 | 0 |
| 2023-08-25 | 8,140.00 | 8,141.00 | 8,140.00 | 8,164.50 | 43 |
| 2023-08-24 | 8,059.00 | 8,059.00 | 8,039.00 | 8,070.00 | 1,476 |
| 2023-08-23 | 7,991.00 | 8,030.00 | 7,991.00 | 8,032.50 | 433 |
| 2023-08-22 | 7,999.50 | 7,999.50 | 7,980.00 | 7,980.00 | 564 |
| 2023-08-21 | 7,978.00 | 7,999.50 | 7,978.00 | 7,999.50 | 6,884 |
| 2023-08-18 | 7,962.00 | 7,978.00 | 7,937.00 | 7,978.00 | 836 |
| 2023-08-17 | 7,944.00 | 7,982.00 | 7,944.00 | 7,972.50 | 1,038 |
| 2023-08-16 | 7,924.00 | 7,950.00 | 7,919.00 | 7,950.50 | 1,645 |
| 2023-08-15 | 8,001.00 | 8,001.00 | 7,936.00 | 7,935.00 | 1,085 |
| 2023-08-14 | 8,085.50 | 8,085.50 | 8,029.50 | 8,029.50 | 26 |
| 2023-08-11 | 8,059.00 | 8,059.00 | 8,058.00 | 8,085.50 | 1,593 |
| 2023-08-10 | 8,105.00 | 8,113.00 | 8,102.00 | 8,102.50 | 860 |
| 2023-08-09 | 8,098.00 | 8,109.00 | 8,098.00 | 8,100.00 | 963 |
| 2023-08-08 | 8,030.00 | 8,030.00 | 7,999.00 | 8,026.00 | 3,195 |
| 2023-08-07 | 8,070.00 | 8,081.00 | 8,047.00 | 8,037.50 | 4,064 |
| 2023-08-04 | 8,129.00 | 8,129.00 | 8,070.00 | 8,065.00 | 514 |
| 2023-08-03 | 8,081.00 | 8,081.00 | 8,081.00 | 8,078.50 | 251 |
| 2023-08-02 | 8,107.50 | 8,107.50 | 8,043.50 | 8,043.50 | 164 |
| 2023-08-01 | 8,121.00 | 8,121.00 | 8,097.00 | 8,107.50 | 471 |
| 2023-07-31 | 8,060.00 | 8,082.00 | 8,045.00 | 8,088.00 | 19,542 |
| 2023-07-28 | 8,045.00 | 8,045.00 | 8,045.00 | 8,074.50 | 354 |
| 2023-07-27 | 8,018.50 | 8,051.50 | 8,018.50 | 8,051.50 | 45 |
| 2023-07-26 | 8,083.00 | 8,083.00 | 8,048.00 | 8,018.50 | 1,546 |
| 2023-07-25 | 8,073.00 | 8,108.00 | 8,073.00 | 8,090.00 | 1,992 |
| 2023-07-24 | 7,913.50 | 8,072.50 | 7,913.50 | 8,072.50 | 30,200 |
| 2023-07-21 | 7,932.00 | 7,932.00 | 7,919.00 | 7,913.50 | 512 |
| 2023-07-20 | 7,879.00 | 7,910.50 | 7,879.00 | 7,910.50 | 3,074 |
| 2023-07-19 | 7,873.00 | 7,873.00 | 7,873.00 | 7,879.00 | 467 |
| 2023-07-18 | 7,632.00 | 7,683.50 | 7,632.00 | 7,683.50 | 1 |
| 2023-07-17 | 7,673.00 | 7,673.00 | 7,673.00 | 7,632.00 | 359 |
| 2023-07-14 | 7,664.50 | 7,671.50 | 7,664.50 | 7,671.50 | 3 |
| 2023-07-13 | 7,696.00 | 7,696.00 | 7,664.50 | 7,664.50 | 5 |
| 2023-07-12 | 7,665.00 | 7,696.00 | 7,665.00 | 7,696.00 | 14,256 |
| 2023-07-11 | 7,660.50 | 7,665.00 | 7,660.50 | 7,665.00 | 86 |
| 2023-07-10 | 7,643.00 | 7,643.00 | 7,643.00 | 7,660.50 | 92 |
| 2023-07-07 | 7,622.00 | 7,622.00 | 7,619.50 | 7,619.50 | 1,183 |
| 2023-07-06 | 7,620.00 | 7,620.00 | 7,620.00 | 7,622.00 | 445 |
| 2023-07-05 | 7,611.00 | 7,612.00 | 7,609.00 | 7,669.00 | 63 |
| 2023-07-04 | 7,685.00 | 7,685.00 | 7,654.50 | 7,654.50 | 0 |
| 2023-07-03 | 7,629.00 | 7,685.00 | 7,629.00 | 7,685.00 | 36 |
| 2023-06-30 | 7,578.00 | 7,629.00 | 7,578.00 | 7,629.00 | 271 |
| 2023-06-29 | 7,612.00 | 7,612.00 | 7,578.00 | 7,578.00 | 1 |
| 2023-06-28 | 7,616.50 | 7,616.50 | 7,612.00 | 7,612.00 | 3 |
| 2023-06-27 | 7,615.00 | 7,615.00 | 7,615.00 | 7,616.50 | 212 |
| 2023-06-26 | 7,695.50 | 7,695.50 | 7,692.00 | 7,692.00 | 20 |
| 2023-06-23 | 7,767.00 | 7,767.00 | 7,695.50 | 7,695.50 | 84 |
| 2023-06-22 | 7,796.00 | 7,827.00 | 7,796.00 | 7,767.00 | 3,360 |
| 2023-06-21 | 7,785.00 | 7,840.00 | 7,784.00 | 7,895.00 | 211 |
| 2023-06-20 | 7,820.00 | 7,820.00 | 7,820.00 | 7,792.00 | 163 |
| 2023-06-19 | 7,807.50 | 7,818.00 | 7,807.50 | 7,818.00 | 1 |
| 2023-06-16 | 7,807.00 | 7,821.00 | 7,807.00 | 7,807.50 | 26,544 |
| 2023-06-15 | 7,654.50 | 7,711.00 | 7,654.50 | 7,711.00 | 25,154 |
| 2023-06-14 | 7,684.50 | 7,684.50 | 7,654.50 | 7,654.50 | 57,301 |
| 2023-06-13 | 7,682.00 | 7,682.00 | 7,682.00 | 7,684.50 | 312 |
| 2023-06-12 | 7,589.00 | 7,589.00 | 7,589.00 | 7,646.50 | 112 |
| 2023-06-09 | 7,687.50 | 7,697.00 | 7,687.50 | 7,697.00 | 1 |
| 2023-06-08 | 7,724.00 | 7,724.00 | 7,687.50 | 7,687.50 | 888,500 |
| 2023-06-07 | 7,737.00 | 7,738.00 | 7,737.00 | 7,724.00 | 833,424 |
| 2023-06-06 | 7,695.00 | 7,695.00 | 7,695.00 | 7,738.00 | 355 |
| 2023-06-05 | 7,763.00 | 7,803.00 | 7,747.00 | 7,752.50 | 3,071 |
| 2023-06-02 | 7,576.00 | 7,658.50 | 7,576.00 | 7,658.50 | 37,654 |
| 2023-06-01 | 7,555.00 | 7,555.00 | 7,555.00 | 7,576.00 | 21,905 |
| 2023-05-31 | 7,562.00 | 7,570.00 | 7,562.00 | 7,571.50 | 5,262 |
| 2023-05-30 | 7,626.00 | 7,626.00 | 7,624.00 | 7,613.50 | 163 |
| 2023-05-29 | 7,771.50 | 7,771.50 | 7,771.50 | 7,771.50 | 0 |
| 2023-05-26 | 7,709.00 | 7,771.50 | 7,709.00 | 7,771.50 | 84 |
| 2023-05-25 | 7,749.00 | 7,749.00 | 7,709.00 | 7,709.00 | 27,000 |
| 2023-05-24 | 7,724.00 | 7,749.00 | 7,724.00 | 7,749.00 | 500 |
| 2023-05-23 | 7,745.00 | 7,745.00 | 7,745.00 | 7,724.00 | 171 |
| 2023-05-22 | 7,737.50 | 7,737.50 | 7,718.50 | 7,718.50 | 1,321 |
| 2023-05-19 | 7,785.00 | 7,825.00 | 7,785.00 | 7,737.50 | 14,217 |
| 2023-05-18 | 7,724.50 | 7,724.50 | 7,723.00 | 7,723.00 | 33,522 |
| 2023-05-17 | 7,689.00 | 7,689.00 | 7,689.00 | 7,724.50 | 25 |
| 2023-05-16 | 7,729.50 | 7,729.50 | 7,694.00 | 7,694.00 | 16,175 |
| 2023-05-15 | 7,684.00 | 7,684.00 | 7,684.00 | 7,729.50 | 16,834 |
| 2023-05-12 | 7,708.50 | 7,708.50 | 7,698.00 | 7,698.00 | 0 |
| 2023-05-11 | 7,758.50 | 7,758.50 | 7,708.50 | 7,708.50 | 0 |
| 2023-05-10 | 7,784.00 | 7,784.00 | 7,745.00 | 7,758.50 | 5,399 |
| 2023-05-09 | 7,749.50 | 7,749.50 | 7,742.00 | 7,742.00 | 0 |
| 2023-05-08 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | 0 |
| 2023-05-05 | 7,669.00 | 7,749.50 | 7,669.00 | 7,749.50 | 124 |
| 2023-05-04 | 7,667.00 | 7,667.00 | 7,666.00 | 7,669.00 | 301 |
| 2023-05-03 | 7,694.00 | 7,694.00 | 7,694.00 | 7,673.50 | 260 |
| 2023-05-02 | 7,920.00 | 7,920.00 | 7,920.00 | 7,834.50 | 202,988 |
| 2023-05-01 | 7,871.00 | 7,871.00 | 7,871.00 | 7,871.00 | 0 |
| 2023-04-28 | 7,879.00 | 7,879.00 | 7,879.00 | 7,871.00 | 113 |
| 2023-04-27 | 7,874.00 | 7,874.00 | 7,874.00 | 7,893.50 | 196,017 |
| 2023-04-26 | 7,992.50 | 7,992.50 | 7,959.50 | 7,959.50 | 17 |
| 2023-04-25 | 8,098.00 | 8,098.00 | 7,992.50 | 7,992.50 | 10 |
| 2023-04-24 | 8,055.00 | 8,080.00 | 8,052.00 | 8,098.00 | 177 |
| 2023-04-21 | 8,122.00 | 8,122.00 | 8,122.00 | 8,093.50 | 48 |
| 2023-04-20 | 8,120.00 | 8,136.00 | 8,093.00 | 8,101.00 | 179 |
| 2023-04-19 | 8,273.50 | 8,273.50 | 8,220.50 | 8,220.50 | 1 |
| 2023-04-18 | 8,244.00 | 8,273.50 | 8,244.00 | 8,273.50 | 25 |
| 2023-04-17 | 8,207.00 | 8,244.00 | 8,207.00 | 8,244.00 | 3 |
| 2023-04-14 | 8,182.00 | 8,221.00 | 8,182.00 | 8,207.00 | 65 |
| 2023-04-13 | 8,169.00 | 8,175.00 | 8,169.00 | 8,175.00 | 3,517 |
| 2023-04-12 | 8,164.00 | 8,164.00 | 8,164.00 | 8,169.00 | 73 |
| 2023-04-11 | 8,095.50 | 8,141.50 | 8,095.50 | 8,141.50 | 10 |
| 2023-04-10 | 8,095.50 | 8,095.50 | 8,095.50 | 8,095.50 | 0 |
| 2023-04-07 | 8,095.50 | 8,095.50 | 8,095.50 | 8,095.50 | 0 |
| 2023-04-06 | 8,092.00 | 8,093.00 | 8,090.00 | 8,095.50 | 1,118 |
| 2023-04-05 | 8,037.00 | 8,037.00 | 8,036.00 | 8,084.50 | 7,564 |
| 2023-04-04 | 8,177.00 | 8,177.00 | 8,052.50 | 8,052.50 | 3 |
| 2023-04-03 | 8,067.00 | 8,177.00 | 8,067.00 | 8,177.00 | 493 |
| 2023-03-31 | 8,051.00 | 8,051.00 | 8,051.00 | 8,067.00 | 29 |
| 2023-03-30 | 8,042.00 | 8,042.00 | 8,022.50 | 8,022.50 | 20 |
| 2023-03-29 | 8,025.00 | 8,042.00 | 8,025.00 | 8,042.00 | 0 |
| 2023-03-28 | 7,970.50 | 8,025.00 | 7,970.50 | 8,025.00 | 1,506 |
| 2023-03-27 | 7,973.00 | 7,973.00 | 7,973.00 | 7,970.50 | 1,908 |
| 2023-03-24 | 7,891.50 | 7,921.50 | 7,891.50 | 7,921.50 | 84,959 |
| 2023-03-23 | 7,922.50 | 7,922.50 | 7,891.50 | 7,891.50 | 0 |
| 2023-03-22 | 7,887.00 | 7,922.50 | 7,887.00 | 7,922.50 | 58 |
| 2023-03-21 | 7,823.50 | 7,887.00 | 7,823.50 | 7,887.00 | 190,802 |
| 2023-03-20 | 7,833.00 | 7,846.00 | 7,833.00 | 7,823.50 | 222 |
| 2023-03-17 | 7,931.50 | 7,931.50 | 7,902.50 | 7,902.50 | 206,434 |
| 2023-03-16 | 7,968.00 | 7,968.00 | 7,935.00 | 7,931.50 | 110 |
| 2023-03-15 | 7,980.00 | 7,980.00 | 7,926.00 | 7,935.00 | 2,025 |
| 2023-03-14 | 8,171.50 | 8,171.50 | 8,118.00 | 8,118.00 | 6,260 |
| 2023-03-13 | 8,234.50 | 8,234.50 | 8,171.50 | 8,171.50 | 5,493 |
| 2023-03-10 | 8,187.00 | 8,231.00 | 8,187.00 | 8,234.50 | 259 |
| 2023-03-09 | 8,440.50 | 8,440.50 | 8,359.50 | 8,359.50 | 0 |
| 2023-03-08 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.50 | 65 |
| 2023-03-07 | 8,439.00 | 8,439.00 | 8,439.00 | 8,461.50 | 427 |
| 2023-03-06 | 8,406.00 | 8,410.00 | 8,380.00 | 8,441.50 | 139 |
| 2023-03-03 | 8,425.00 | 8,442.00 | 8,424.00 | 8,492.50 | 529 |
| 2023-03-02 | 8,447.00 | 8,464.00 | 8,447.00 | 8,454.00 | 121 |
| 2023-03-01 | 8,325.00 | 8,325.00 | 8,320.00 | 8,333.00 | 313 |
| 2023-02-28 | 8,282.00 | 8,283.00 | 8,245.00 | 8,259.50 | 1,673 |
| 2023-02-27 | 8,298.00 | 8,298.00 | 8,298.00 | 8,285.00 | 725 |
| 2023-02-24 | 8,323.00 | 8,332.00 | 8,323.00 | 8,332.00 | 1 |
| 2023-02-23 | 8,348.00 | 8,357.00 | 8,348.00 | 8,323.00 | 61 |
| 2023-02-22 | 8,368.00 | 8,368.00 | 8,333.50 | 8,333.50 | 0 |
| 2023-02-21 | 8,450.00 | 8,450.00 | 8,342.00 | 8,368.00 | 96,484 |
| 2023-02-20 | 8,377.00 | 8,442.50 | 8,377.00 | 8,442.50 | 1 |
| 2023-02-17 | 8,424.50 | 8,424.50 | 8,377.00 | 8,377.00 | 55,000 |
| 2023-02-16 | 8,392.00 | 8,422.00 | 8,390.00 | 8,424.50 | 52,906 |
| 2023-02-15 | 8,357.00 | 8,416.00 | 8,349.00 | 8,381.00 | 554 |
| 2023-02-14 | 8,370.00 | 8,375.00 | 8,370.00 | 8,382.00 | 107 |
| 2023-02-13 | 8,426.50 | 8,426.50 | 8,396.00 | 8,396.00 | 33 |
| 2023-02-10 | 8,417.00 | 8,417.00 | 8,417.00 | 8,426.50 | 1,786 |
| 2023-02-09 | 8,407.00 | 8,407.00 | 8,337.00 | 8,339.00 | 308 |
| 2023-02-08 | 8,410.50 | 8,410.50 | 8,374.50 | 8,374.50 | 0 |
| 2023-02-07 | 8,383.00 | 8,383.00 | 8,383.00 | 8,410.50 | 858 |
| 2023-02-06 | 8,299.00 | 8,326.00 | 8,285.00 | 8,300.00 | 478 |
| 2023-02-03 | 8,356.00 | 8,439.00 | 8,354.00 | 8,349.50 | 5,378 |
| 2023-02-02 | 8,284.00 | 8,372.00 | 8,284.00 | 8,340.00 | 425 |
| 2023-02-01 | 8,451.00 | 8,451.00 | 8,402.00 | 8,364.50 | 2,899 |
| 2023-01-31 | 8,359.50 | 8,438.50 | 8,359.50 | 8,438.50 | 25 |
| 2023-01-30 | 8,376.50 | 8,376.50 | 8,359.50 | 8,359.50 | 1 |
| 2023-01-27 | 8,442.00 | 8,442.00 | 8,442.00 | 8,376.50 | 220 |
| 2023-01-26 | 8,394.00 | 8,394.00 | 8,394.00 | 8,424.50 | 11 |
| 2023-01-25 | 8,359.00 | 8,367.00 | 8,359.00 | 8,390.00 | 295 |
| 2023-01-24 | 8,392.50 | 8,416.00 | 8,392.50 | 8,416.00 | 0 |
| 2023-01-23 | 8,370.00 | 8,410.00 | 8,370.00 | 8,392.50 | 3,264 |
| 2023-01-20 | 8,364.00 | 8,377.00 | 8,364.00 | 8,366.00 | 1,175 |
| 2023-01-19 | 8,388.50 | 8,388.50 | 8,330.50 | 8,330.50 | 121 |
| 2023-01-18 | 8,401.00 | 8,401.00 | 8,393.00 | 8,388.50 | 256 |
| 2023-01-17 | 8,384.00 | 8,386.50 | 8,384.00 | 8,386.50 | 2 |
| 2023-01-16 | 8,396.00 | 8,396.00 | 8,384.00 | 8,384.00 | 1,300 |
| 2023-01-13 | 8,383.00 | 8,383.00 | 8,383.00 | 8,396.00 | 590 |
| 2023-01-12 | 8,324.00 | 8,324.00 | 8,324.00 | 8,354.00 | 63,228 |
| 2023-01-11 | 8,200.50 | 8,299.00 | 8,200.50 | 8,299.00 | 3 |
| 2023-01-10 | 8,169.00 | 8,213.00 | 8,169.00 | 8,200.50 | 212 |
| 2023-01-09 | 8,205.00 | 8,226.00 | 8,189.00 | 8,195.00 | 727 |
| 2023-01-06 | 8,212.00 | 8,212.00 | 8,211.00 | 8,176.50 | 5,181 |
| 2023-01-05 | 8,212.00 | 8,219.00 | 8,212.00 | 8,226.00 | 200 |
| 2023-01-04 | 8,353.00 | 8,353.00 | 8,146.00 | 8,146.00 | 1 |
| 2023-01-03 | 8,502.00 | 8,502.00 | 8,431.00 | 8,353.00 | 51,509 |
| 2023-01-02 | 8,394.50 | 8,394.50 | 8,394.50 | 8,394.50 | 0 |
| 2022-12-30 | 8,355.00 | 8,394.50 | 8,355.00 | 8,394.50 | 18,632 |
| 2022-12-29 | 8,366.00 | 8,366.00 | 8,366.00 | 8,355.00 | 23 |
| 2022-12-28 | 8,296.50 | 8,379.50 | 8,296.50 | 8,379.50 | 1 |
| 2022-12-27 | 8,296.50 | 8,296.50 | 8,296.50 | 8,296.50 | 0 |
| 2022-12-26 | 8,296.50 | 8,296.50 | 8,296.50 | 8,296.50 | 0 |
| 2022-12-23 | 8,325.50 | 8,325.50 | 8,296.50 | 8,296.50 | 0 |
| 2022-12-22 | 8,325.00 | 8,326.00 | 8,325.00 | 8,325.50 | 195 |
| 2022-12-21 | 8,266.00 | 8,278.00 | 8,266.00 | 8,293.00 | 71,101 |
| 2022-12-20 | 8,121.50 | 8,175.50 | 8,121.50 | 8,175.50 | 1 |
| 2022-12-19 | 8,118.50 | 8,121.50 | 8,118.50 | 8,121.50 | 1 |
| 2022-12-16 | 8,139.00 | 8,139.00 | 8,139.00 | 8,118.50 | 13 |
| 2022-12-15 | 8,154.00 | 8,171.00 | 8,154.00 | 8,129.50 | 2,760 |
| 2022-12-14 | 8,112.00 | 8,119.00 | 8,112.00 | 8,119.00 | 0 |
| 2022-12-13 | 8,098.00 | 8,100.00 | 8,074.00 | 8,112.00 | 1,232 |
| 2022-12-12 | 7,976.00 | 7,996.00 | 7,976.00 | 8,055.50 | 62 |
| 2022-12-09 | 8,060.00 | 8,064.00 | 8,029.00 | 8,047.00 | 5,301 |
| 2022-12-08 | 8,139.00 | 8,139.00 | 8,068.00 | 8,064.50 | 17,355 |
| 2022-12-07 | 8,092.00 | 8,092.00 | 8,092.00 | 8,082.00 | 98 |
| 2022-12-06 | 8,235.50 | 8,235.50 | 8,088.50 | 8,088.50 | 26 |
| 2022-12-05 | 8,247.00 | 8,247.00 | 8,247.00 | 8,235.50 | 20,022 |
| 2022-12-02 | 8,305.50 | 8,305.50 | 8,262.00 | 8,262.00 | 2 |
| 2022-12-01 | 8,389.00 | 8,391.00 | 8,324.00 | 8,305.50 | 256 |
| 2022-11-30 | 8,285.50 | 8,448.50 | 8,285.50 | 8,448.50 | 2 |
| 2022-11-29 | 8,267.00 | 8,267.00 | 8,267.00 | 8,285.50 | 119 |
| 2022-11-28 | 8,171.00 | 8,171.00 | 8,171.00 | 8,158.00 | 72 |
| 2022-11-25 | 8,220.00 | 8,301.00 | 8,220.00 | 8,230.50 | 94 |
| 2022-11-24 | 8,128.00 | 8,169.00 | 8,128.00 | 8,220.00 | 531 |
| 2022-11-23 | 8,426.00 | 8,426.00 | 8,233.00 | 8,233.00 | 0 |
| 2022-11-22 | 8,397.00 | 8,426.00 | 8,387.00 | 8,426.00 | 906 |
| 2022-11-21 | 8,351.00 | 8,351.00 | 8,298.00 | 8,298.00 | 1 |
| 2022-11-18 | 8,375.00 | 8,375.00 | 8,375.00 | 8,351.00 | 391 |
| 2022-11-17 | 8,520.50 | 8,520.50 | 8,454.50 | 8,454.50 | 1 |
| 2022-11-16 | 8,587.00 | 8,587.00 | 8,509.00 | 8,520.50 | 1,328 |
| 2022-11-15 | 8,706.50 | 8,706.50 | 8,610.00 | 8,610.00 | 10,030 |
| 2022-11-14 | 8,677.00 | 8,706.50 | 8,677.00 | 8,706.50 | 2 |
| 2022-11-11 | 8,718.00 | 8,718.00 | 8,718.00 | 8,677.00 | 3 |
| 2022-11-10 | 8,759.00 | 8,759.00 | 8,588.00 | 8,588.00 | 12 |
| 2022-11-09 | 8,708.00 | 8,764.00 | 8,707.00 | 8,759.00 | 3,905 |
| 2022-11-08 | 8,760.00 | 8,760.00 | 8,746.00 | 8,756.00 | 21 |
| 2022-11-07 | 8,912.00 | 8,912.00 | 8,812.00 | 8,827.00 | 444 |
| 2022-11-04 | 8,926.00 | 8,941.00 | 8,926.00 | 8,951.00 | 240 |
| 2022-11-03 | 8,692.00 | 8,756.00 | 8,692.00 | 8,782.50 | 5,166 |
| 2022-11-02 | 8,518.00 | 8,595.00 | 8,518.00 | 8,595.00 | 90 |
| 2022-11-01 | 8,378.50 | 8,553.50 | 8,378.50 | 8,553.50 | 12,229 |
| 2022-10-31 | 8,315.50 | 8,378.50 | 8,315.50 | 8,378.50 | 32 |
| 2022-10-28 | 8,392.00 | 8,392.00 | 8,392.00 | 8,315.50 | 24 |
| 2022-10-27 | 8,447.50 | 8,447.50 | 8,434.50 | 8,434.50 | 0 |
| 2022-10-26 | 8,417.00 | 8,417.00 | 8,417.00 | 8,447.50 | 200 |
| 2022-10-25 | 8,425.00 | 8,431.00 | 8,425.00 | 8,393.00 | 118 |
| 2022-10-24 | 8,504.00 | 8,504.00 | 8,504.00 | 8,507.50 | 6,930 |
| 2022-10-21 | 8,547.50 | 8,561.00 | 8,547.50 | 8,561.00 | 12 |
| 2022-10-20 | 8,471.00 | 8,547.50 | 8,471.00 | 8,547.50 | 8 |
| 2022-10-19 | 8,455.00 | 8,471.00 | 8,455.00 | 8,471.00 | 4 |
| 2022-10-18 | 8,480.50 | 8,480.50 | 8,455.00 | 8,455.00 | 0 |
| 2022-10-17 | 8,568.00 | 8,584.00 | 8,541.00 | 8,480.50 | 643 |
| 2022-10-14 | 8,685.00 | 8,686.00 | 8,685.00 | 8,654.50 | 37,727 |
| 2022-10-13 | 8,790.00 | 8,809.00 | 8,627.00 | 8,582.00 | 21,499 |
| 2022-10-12 | 8,899.00 | 8,899.00 | 8,782.00 | 8,783.50 | 502 |
| 2022-10-11 | 8,964.50 | 8,964.50 | 8,782.50 | 8,782.50 | 3 |
| 2022-10-10 | 8,993.00 | 8,993.00 | 8,993.00 | 8,964.50 | 82 |
| 2022-10-07 | 8,807.00 | 8,895.00 | 8,807.00 | 8,878.00 | 19,134 |
| 2022-10-06 | 8,705.00 | 8,777.00 | 8,683.00 | 8,773.50 | 9,534 |
| 2022-10-05 | 8,539.00 | 8,539.00 | 8,539.00 | 8,700.50 | 20 |
| 2022-10-04 | 8,441.00 | 8,454.00 | 8,441.00 | 8,494.50 | 24 |
| 2022-10-03 | 8,414.00 | 8,414.00 | 8,413.00 | 8,376.50 | 307 |
| 2022-09-30 | 8,516.00 | 8,516.00 | 8,516.00 | 8,498.00 | 362 |
| 2022-09-29 | 8,711.00 | 8,784.00 | 8,711.00 | 8,602.50 | 136 |
| 2022-09-28 | 8,595.00 | 8,734.00 | 8,588.00 | 8,727.50 | 23,238 |
| 2022-09-27 | 8,681.00 | 8,732.00 | 8,679.00 | 8,672.50 | 9,818 |
| 2022-09-26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,648.50 | 2,495 |
| 2022-09-23 | 8,556.00 | 8,635.00 | 8,556.00 | 8,659.00 | 169 |
| 2022-09-22 | 8,640.00 | 8,689.00 | 8,640.00 | 8,661.00 | 578 |
| 2022-09-21 | 8,656.00 | 8,656.00 | 8,656.00 | 8,561.00 | 200 |
| 2022-09-20 | 8,510.00 | 8,538.00 | 8,509.00 | 8,553.00 | 19,177 |
| 2022-09-19 | 8,536.50 | 8,536.50 | 8,536.50 | 8,536.50 | 0 |
| 2022-09-16 | 8,502.00 | 8,536.50 | 8,502.00 | 8,536.50 | 0 |
| 2022-09-15 | 8,543.00 | 8,543.00 | 8,543.00 | 8,502.00 | 25,891 |
| 2022-09-14 | 8,653.00 | 8,653.00 | 8,582.00 | 8,582.00 | 47,003 |
| 2022-09-13 | 8,550.00 | 8,653.00 | 8,550.00 | 8,653.00 | 55,169 |
| 2022-09-12 | 8,502.00 | 8,502.00 | 8,502.00 | 8,508.00 | 138 |
| 2022-09-09 | 8,375.00 | 8,456.50 | 8,375.00 | 8,456.50 | 12,365 |
| 2022-09-08 | 8,424.50 | 8,424.50 | 8,375.00 | 8,375.00 | 0 |
| 2022-09-07 | 8,508.00 | 8,508.00 | 8,427.00 | 8,424.50 | 158 |
| 2022-09-06 | 8,462.00 | 8,463.00 | 8,418.00 | 8,427.00 | 20,474 |
| 2022-09-05 | 8,617.00 | 8,617.00 | 8,550.00 | 8,537.50 | 92 |
| 2022-09-02 | 8,423.00 | 8,448.00 | 8,423.00 | 8,442.00 | 6,385 |
| 2022-09-01 | 8,457.00 | 8,457.00 | 8,425.00 | 8,427.50 | 615 |
| 2022-08-31 | 8,561.00 | 8,564.00 | 8,561.00 | 8,539.00 | 405 |
| 2022-08-30 | 8,660.00 | 8,660.00 | 8,619.00 | 8,591.50 | 287 |
| 2022-08-29 | 8,624.50 | 8,624.50 | 8,624.50 | 8,624.50 | 0 |
| 2022-08-26 | 8,604.00 | 8,624.50 | 8,604.00 | 8,624.50 | 1 |
| 2022-08-25 | 8,593.00 | 8,604.00 | 8,593.00 | 8,604.00 | 15 |
| 2022-08-24 | 8,644.00 | 8,644.00 | 8,599.00 | 8,593.00 | 1,006 |
| 2022-08-23 | 8,478.00 | 8,578.50 | 8,478.00 | 8,578.50 | 1 |
| 2022-08-22 | 8,438.50 | 8,478.00 | 8,438.50 | 8,478.00 | 0 |
| 2022-08-19 | 8,306.50 | 8,438.50 | 8,306.50 | 8,438.50 | 30,001 |
| 2022-08-18 | 8,220.00 | 8,313.00 | 8,220.00 | 8,306.50 | 37 |
| 2022-08-17 | 8,230.00 | 8,230.00 | 8,207.00 | 8,206.00 | 2,868 |
| 2022-08-16 | 8,310.00 | 8,342.00 | 8,211.00 | 8,218.00 | 8,182 |
| 2022-08-15 | 8,281.00 | 8,281.00 | 8,281.00 | 8,228.50 | 4 |
| 2022-08-12 | 8,297.50 | 8,338.50 | 8,297.50 | 8,338.50 | 13 |
| 2022-08-11 | 8,227.00 | 8,251.00 | 8,227.00 | 8,297.50 | 61 |
| 2022-08-10 | 8,120.00 | 8,120.00 | 8,120.00 | 8,139.50 | 5,008 |
| 2022-08-09 | 8,134.00 | 8,174.00 | 8,123.00 | 8,193.00 | 5,547 |
| 2022-08-08 | 8,102.00 | 8,102.00 | 8,102.00 | 8,107.00 | 1 |
| 2022-08-05 | 8,025.00 | 8,031.00 | 7,981.00 | 8,114.00 | 151 |
| 2022-08-04 | 7,987.00 | 8,068.00 | 7,981.00 | 8,012.50 | 4,283 |
| 2022-08-03 | 8,056.00 | 8,118.00 | 8,036.00 | 8,030.50 | 966 |
| 2022-08-02 | 8,032.00 | 8,032.00 | 8,015.00 | 8,012.50 | 152,144 |
| 2022-08-01 | 8,284.00 | 8,284.00 | 7,962.50 | 7,962.50 | 104 |
| 2022-07-29 | 8,311.00 | 8,311.00 | 8,311.00 | 8,284.00 | 5 |
| 2022-07-28 | 8,163.00 | 8,174.00 | 8,163.00 | 8,190.50 | 280,078 |
| 2022-07-27 | 8,087.00 | 8,149.00 | 8,087.00 | 8,149.00 | 3 |
| 2022-07-26 | 8,079.00 | 8,079.00 | 8,079.00 | 8,087.00 | 120,420 |
| 2022-07-25 | 8,037.50 | 8,037.50 | 7,994.00 | 7,994.00 | 1 |
| 2022-07-22 | 7,975.00 | 8,006.00 | 7,975.00 | 8,037.50 | 45 |
| 2022-07-21 | 8,046.00 | 8,046.00 | 7,940.00 | 7,998.00 | 169 |
| 2022-07-20 | 8,023.00 | 8,054.00 | 8,023.00 | 8,076.50 | 287 |
| 2022-07-19 | 8,129.00 | 8,129.00 | 8,015.50 | 8,015.50 | 0 |
| 2022-07-18 | 7,995.00 | 8,129.00 | 7,995.00 | 8,129.00 | 0 |
| 2022-07-15 | 7,876.00 | 7,927.00 | 7,873.00 | 7,995.00 | 1,715 |
| 2022-07-14 | 7,996.00 | 7,996.00 | 7,990.00 | 7,950.50 | 49,291 |
| 2022-07-13 | 7,978.00 | 8,007.00 | 7,960.00 | 8,008.50 | 5,577 |
| 2022-07-12 | 8,249.00 | 8,249.00 | 8,009.50 | 8,009.50 | 1 |
| 2022-07-11 | 8,171.00 | 8,171.00 | 8,171.00 | 8,249.00 | 22 |
| 2022-07-08 | 8,057.00 | 8,060.00 | 8,056.00 | 8,158.00 | 234 |
| 2022-07-07 | 7,920.00 | 7,920.00 | 7,920.00 | 8,079.50 | 54 |
| 2022-07-06 | 7,936.00 | 7,990.00 | 7,849.00 | 7,907.00 | 238,242 |
| 2022-07-05 | 8,261.50 | 8,261.50 | 8,032.00 | 8,032.00 | 84 |
| 2022-07-04 | 8,176.00 | 8,200.00 | 8,153.00 | 8,261.50 | 1,135 |
| 2022-07-01 | 8,201.00 | 8,201.00 | 8,201.00 | 8,275.00 | 592 |
| 2022-06-30 | 8,426.00 | 8,436.00 | 8,300.00 | 8,331.50 | 400 |
| 2022-06-29 | 8,470.00 | 8,534.50 | 8,470.00 | 8,534.50 | 4 |
| 2022-06-28 | 8,442.00 | 8,479.00 | 8,442.00 | 8,470.00 | 341 |
| 2022-06-27 | 8,295.00 | 8,325.00 | 8,294.00 | 8,335.00 | 91,258 |
| 2022-06-24 | 8,238.00 | 8,327.00 | 8,238.00 | 8,350.50 | 100,443 |
| 2022-06-23 | 8,499.00 | 8,499.00 | 8,469.00 | 8,379.00 | 662 |
| 2022-06-22 | 8,556.00 | 8,556.00 | 8,485.00 | 8,537.50 | 3,631 |
| 2022-06-21 | 8,733.00 | 8,733.00 | 8,726.00 | 8,720.50 | 1,835 |
| 2022-06-20 | 8,696.00 | 8,697.00 | 8,643.00 | 8,749.50 | 1,203 |
| 2022-06-17 | 8,880.00 | 8,880.00 | 8,857.00 | 8,788.50 | 224 |
| 2022-06-16 | 8,917.00 | 8,917.00 | 8,808.00 | 8,859.50 | 2,963 |
| 2022-06-15 | 9,039.00 | 9,054.00 | 8,957.00 | 9,049.50 | 410 |
| 2022-06-14 | 9,061.00 | 9,061.00 | 9,041.00 | 9,104.00 | 236,672 |
| 2022-06-13 | 8,980.00 | 9,044.00 | 8,980.00 | 8,997.50 | 1,045 |
| 2022-06-10 | 8,985.00 | 9,025.00 | 8,971.00 | 9,009.50 | 323 |
| 2022-06-09 | 8,999.00 | 8,999.00 | 8,986.50 | 8,986.50 | 2 |
| 2022-06-08 | 8,948.00 | 8,991.00 | 8,948.00 | 8,999.00 | 1,310 |
| 2022-06-07 | 8,841.00 | 9,037.00 | 8,783.00 | 8,907.50 | 6,335 |
| 2022-06-06 | 8,896.00 | 8,929.00 | 8,896.00 | 8,924.00 | 269 |
| 2022-06-03 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0 |
| 2022-06-02 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0 |
| 2022-06-01 | 8,718.00 | 8,756.00 | 8,685.00 | 8,772.00 | 786 |
| 2022-05-31 | 8,833.00 | 8,848.00 | 8,726.00 | 8,730.00 | 2,503 |
| 2022-05-30 | 8,731.00 | 8,808.00 | 8,714.00 | 8,726.00 | 1,980 |
| 2022-05-27 | 8,697.00 | 8,697.00 | 8,697.00 | 8,717.00 | 144 |
| 2022-05-26 | 8,579.00 | 8,699.00 | 8,577.00 | 8,700.00 | 1,503 |
| 2022-05-25 | 8,672.00 | 8,672.00 | 8,629.00 | 8,639.00 | 457 |
| 2022-05-24 | 8,690.00 | 8,690.00 | 8,675.00 | 8,661.00 | 645 |
| 2022-05-23 | 8,643.00 | 8,643.00 | 8,617.00 | 8,640.00 | 865,308 |
| 2022-05-20 | 8,689.00 | 8,689.00 | 8,654.00 | 8,669.00 | 1,353 |
| 2022-05-19 | 8,570.00 | 8,618.00 | 8,557.00 | 8,614.00 | 680 |
| 2022-05-18 | 8,768.00 | 8,768.00 | 8,768.00 | 8,615.00 | 173 |
| 2022-05-17 | 8,715.00 | 8,769.00 | 8,711.00 | 8,743.00 | 5,329 |
| 2022-05-16 | 8,726.00 | 8,803.00 | 8,726.00 | 8,807.00 | 404 |
| 2022-05-13 | 8,700.00 | 8,730.00 | 8,685.00 | 8,699.50 | 41,352 |
| 2022-05-12 | 8,546.00 | 8,633.00 | 8,532.00 | 8,611.50 | 81,332 |
| 2022-05-11 | 8,477.00 | 8,599.00 | 8,477.00 | 8,599.00 | 83,589 |
| 2022-05-10 | 8,527.00 | 8,527.00 | 8,527.00 | 8,477.00 | 117 |
| 2022-05-09 | 8,706.00 | 8,706.00 | 8,706.00 | 8,489.50 | 1,000 |
| 2022-05-06 | 8,712.00 | 8,722.00 | 8,712.00 | 8,762.00 | 6,054 |
| 2022-05-05 | 8,766.00 | 8,766.00 | 8,766.00 | 8,768.00 | 105,340 |
| 2022-05-04 | 8,557.00 | 8,557.00 | 8,557.00 | 8,604.00 | 97 |
| 2022-05-03 | 8,639.50 | 8,639.50 | 8,520.00 | 8,520.00 | 10,601 |
| 2022-05-02 | 8,639.50 | 8,639.50 | 8,639.50 | 8,639.50 | 0 |
| 2022-04-29 | 8,691.00 | 8,691.00 | 8,691.00 | 8,639.50 | 45 |
| 2022-04-28 | 8,618.00 | 8,618.00 | 8,618.00 | 8,690.50 | 174 |
| 2022-04-27 | 8,577.00 | 8,618.00 | 8,577.00 | 8,636.50 | 128 |
| 2022-04-26 | 8,458.00 | 8,472.00 | 8,458.00 | 8,524.00 | 41 |
| 2022-04-25 | 8,340.00 | 8,340.00 | 8,325.00 | 8,321.00 | 231 |
| 2022-04-22 | 8,546.00 | 8,546.00 | 8,517.00 | 8,513.50 | 965 |
| 2022-04-21 | 8,465.00 | 8,465.50 | 8,465.00 | 8,465.50 | 5,000 |
| 2022-04-20 | 8,455.00 | 8,455.00 | 8,423.00 | 8,465.00 | 680 |
| 2022-04-19 | 8,615.00 | 8,615.00 | 8,476.00 | 8,465.00 | 1,364 |
| 2022-04-18 | 8,465.50 | 8,465.50 | 8,465.50 | 8,465.50 | 0 |
| 2022-04-15 | 8,465.50 | 8,465.50 | 8,465.50 | 8,465.50 | 0 |
| 2022-04-14 | 8,415.00 | 8,464.00 | 8,415.00 | 8,465.50 | 368 |
| 2022-04-13 | 8,446.00 | 8,450.00 | 8,435.00 | 8,434.00 | 4,869 |
| 2022-04-12 | 8,418.00 | 8,418.00 | 8,418.00 | 8,410.00 | 255 |
| 2022-04-11 | 8,248.00 | 8,276.00 | 8,248.00 | 8,227.50 | 994 |
| 2022-04-08 | 8,249.00 | 8,290.00 | 8,226.00 | 8,280.50 | 1,005 |
| 2022-04-07 | 8,129.00 | 8,129.00 | 8,129.00 | 8,154.00 | 38 |
| 2022-04-06 | 8,247.00 | 8,265.00 | 8,247.00 | 8,217.50 | 25,043 |
| 2022-04-05 | 8,279.00 | 8,279.00 | 8,279.00 | 8,248.50 | 61 |
| 2022-04-04 | 8,104.00 | 8,253.00 | 8,104.00 | 8,227.00 | 628 |
| 2022-04-01 | 8,080.00 | 8,080.00 | 8,080.00 | 8,135.50 | 120,272 |
| 2022-03-31 | 8,113.00 | 8,168.00 | 8,113.00 | 8,141.00 | 94,702 |
| 2022-03-30 | 8,127.00 | 8,173.00 | 8,073.00 | 8,170.00 | 95,218 |
| 2022-03-29 | 8,169.00 | 8,202.00 | 7,938.00 | 8,013.00 | 41,110 |
| 2022-03-28 | 8,215.00 | 8,225.00 | 8,169.00 | 8,174.50 | 1,251 |
| 2022-03-25 | 8,261.00 | 8,261.00 | 8,261.00 | 8,281.00 | 94,880 |
| 2022-03-24 | 8,250.00 | 8,250.00 | 8,250.00 | 8,275.00 | 734 |
| 2022-03-23 | 8,224.00 | 8,313.00 | 8,224.00 | 8,283.00 | 124 |
| 2022-03-22 | 8,070.00 | 8,070.00 | 7,995.00 | 7,998.50 | 96 |
| 2022-03-21 | 8,035.00 | 8,035.00 | 8,035.00 | 8,057.50 | 434 |
| 2022-03-18 | 8,062.00 | 8,062.00 | 7,927.00 | 7,882.50 | 321 |
| 2022-03-17 | 7,353.00 | 7,994.00 | 7,353.00 | 7,900.50 | 64,711 |
| 2022-03-16 | 7,745.00 | 7,745.00 | 7,670.00 | 7,739.00 | 1,407 |
| 2022-03-15 | 7,754.00 | 7,763.00 | 7,679.00 | 7,775.50 | 1,529 |
| 2022-03-14 | 7,875.00 | 7,875.00 | 7,862.00 | 7,897.00 | 532 |
| 2022-03-11 | 8,001.00 | 8,020.00 | 7,927.00 | 8,035.00 | 2,308 |
| 2022-03-10 | 7,898.00 | 7,898.00 | 7,898.00 | 8,023.00 | 60 |
| 2022-03-09 | 8,632.00 | 8,632.00 | 8,258.00 | 8,090.00 | 6,290 |
| 2022-03-08 | 8,796.00 | 8,796.00 | 8,470.00 | 8,481.00 | 5,319 |
| 2022-03-07 | 8,569.00 | 8,569.00 | 8,402.00 | 8,416.00 | 855 |
| 2022-03-04 | 7,944.00 | 8,188.00 | 7,879.00 | 8,093.50 | 2,142 |
| 2022-03-03 | 7,800.00 | 7,800.00 | 7,799.00 | 7,828.50 | 30,555 |
| 2022-03-02 | 7,792.00 | 7,792.00 | 7,695.00 | 7,674.50 | 999 |
| 2022-03-01 | 7,429.00 | 7,580.00 | 7,429.00 | 7,533.00 | 1,020 |
| 2022-02-28 | 7,338.00 | 7,338.00 | 7,307.00 | 7,301.50 | 442 |
| 2022-02-25 | 7,403.00 | 7,403.00 | 7,154.00 | 7,209.00 | 163 |
| 2022-02-24 | 7,641.00 | 7,654.00 | 7,395.00 | 7,449.50 | 1,630 |
| 2022-02-23 | 7,160.00 | 7,231.00 | 7,137.00 | 7,201.50 | 171 |
| 2022-02-22 | 7,232.00 | 7,232.00 | 7,153.00 | 7,140.50 | 1,088 |
| 2022-02-21 | 7,071.00 | 7,075.00 | 7,071.00 | 7,102.50 | 130 |
| 2022-02-18 | 7,068.00 | 7,068.00 | 7,068.00 | 7,058.50 | 651 |
| 2022-02-17 | 7,045.00 | 7,045.00 | 6,992.00 | 7,015.00 | 6,702 |
| 2022-02-16 | 7,023.00 | 7,059.00 | 7,023.00 | 7,065.00 | 1,253 |
| 2022-02-15 | 7,028.00 | 7,028.00 | 7,017.00 | 6,993.00 | 378 |
| 2022-02-14 | 7,074.00 | 7,074.00 | 7,049.00 | 7,056.50 | 721 |
| 2022-02-11 | 6,974.00 | 7,003.00 | 6,973.00 | 6,964.00 | 2,461 |
| 2022-02-10 | 7,045.00 | 7,048.00 | 7,045.00 | 7,043.50 | 174 |
| 2022-02-09 | 6,930.00 | 7,020.00 | 6,930.00 | 7,026.50 | 635 |
| 2022-02-08 | 6,949.00 | 6,950.00 | 6,926.00 | 6,994.00 | 326 |
| 2022-02-07 | 6,945.00 | 6,994.00 | 6,945.00 | 6,994.00 | 4 |
| 2022-02-04 | 6,934.00 | 6,934.00 | 6,934.00 | 6,945.00 | 6,738 |
| 2022-02-03 | 6,832.00 | 6,836.00 | 6,832.00 | 6,860.50 | 3,862 |
| 2022-02-02 | 6,879.00 | 6,920.00 | 6,870.00 | 6,862.50 | 1,260 |
| 2022-02-01 | 6,822.00 | 6,890.00 | 6,815.00 | 6,886.50 | 84 |
| 2022-01-31 | 6,879.00 | 6,896.00 | 6,879.00 | 6,856.00 | 178 |
| 2022-01-28 | 6,881.00 | 6,900.00 | 6,879.00 | 6,870.00 | 2,170 |
| 2022-01-27 | 6,915.00 | 6,915.00 | 6,880.00 | 6,877.50 | 51 |
| 2022-01-26 | 6,848.00 | 6,851.00 | 6,827.00 | 6,841.00 | 1,717 |
| 2022-01-25 | 6,785.00 | 6,787.00 | 6,772.00 | 6,789.50 | 183 |
| 2022-01-24 | 6,779.00 | 6,780.00 | 6,742.00 | 6,727.50 | 799 |
| 2022-01-21 | 6,763.00 | 6,778.00 | 6,763.00 | 6,787.50 | 1,500 |
| 2022-01-20 | 6,767.00 | 6,767.00 | 6,767.00 | 6,774.50 | 208 |
| 2022-01-19 | 6,667.00 | 6,736.00 | 6,667.00 | 6,736.00 | 100 |
| 2022-01-18 | 6,656.00 | 6,672.00 | 6,650.00 | 6,667.00 | 393 |
| 2022-01-17 | 6,576.50 | 6,610.50 | 6,576.50 | 6,610.50 | 30 |
| 2022-01-14 | 6,535.50 | 6,576.50 | 6,535.50 | 6,576.50 | 0 |
| 2022-01-13 | 6,534.00 | 6,534.00 | 6,534.00 | 6,535.50 | 158 |
| 2022-01-12 | 6,599.00 | 6,599.00 | 6,599.00 | 6,596.00 | 300 |
| 2022-01-11 | 6,504.00 | 6,518.00 | 6,504.00 | 6,555.50 | 465 |
| 2022-01-10 | 6,529.00 | 6,529.00 | 6,490.00 | 6,486.50 | 540 |
| 2022-01-07 | 6,504.00 | 6,516.50 | 6,504.00 | 6,516.50 | 0 |
| 2022-01-06 | 6,518.00 | 6,518.00 | 6,518.00 | 6,504.00 | 68 |
| 2022-01-05 | 6,502.00 | 6,539.00 | 6,502.00 | 6,539.00 | 0 |
| 2022-01-04 | 6,459.00 | 6,502.00 | 6,459.00 | 6,502.00 | 491 |
| 2022-01-03 | 6,459.00 | 6,459.00 | 6,459.00 | 6,459.00 | 0 |
| 2021-12-31 | 6,452.00 | 6,452.00 | 6,452.00 | 6,459.00 | 6 |
| 2021-12-30 | 6,492.50 | 6,492.50 | 6,479.00 | 6,479.00 | 0 |
| 2021-12-29 | 6,420.00 | 6,492.50 | 6,420.00 | 6,492.50 | 3,102 |
| 2021-12-28 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0 |
| 2021-12-27 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0 |
| 2021-12-24 | 6,471.00 | 6,471.00 | 6,471.00 | 6,420.00 | 28 |
| 2021-12-23 | 6,442.00 | 6,455.00 | 6,424.00 | 6,451.00 | 2,103 |
| 2021-12-22 | 6,403.00 | 6,440.00 | 6,403.00 | 6,440.00 | 0 |
| 2021-12-21 | 6,343.00 | 6,363.00 | 6,341.00 | 6,403.00 | 215 |
| 2021-12-20 | 6,320.00 | 6,320.00 | 6,320.00 | 6,290.00 | 16,022 |
| 2021-12-17 | 6,373.00 | 6,388.00 | 6,372.00 | 6,389.50 | 631 |
| 2021-12-16 | 6,383.00 | 6,383.00 | 6,383.00 | 6,392.00 | 2,465 |
| 2021-12-15 | 6,373.50 | 6,373.50 | 6,309.50 | 6,309.50 | 262 |
| 2021-12-14 | 6,384.00 | 6,384.00 | 6,369.00 | 6,373.50 | 281 |
| 2021-12-13 | 6,405.50 | 6,414.00 | 6,405.50 | 6,414.00 | 0 |
| 2021-12-10 | 6,420.50 | 6,420.50 | 6,405.50 | 6,405.50 | 0 |
| 2021-12-09 | 6,426.00 | 6,426.00 | 6,419.00 | 6,420.50 | 844 |
| 2021-12-08 | 6,423.00 | 6,447.00 | 6,407.00 | 6,439.00 | 11,200 |
| 2021-12-07 | 6,286.00 | 6,405.50 | 6,286.00 | 6,405.50 | 334 |
| 2021-12-06 | 6,270.00 | 6,286.00 | 6,270.00 | 6,286.00 | 654 |
| 2021-12-03 | 6,282.00 | 6,308.00 | 6,282.00 | 6,300.00 | 2,117 |
| 2021-12-02 | 6,212.00 | 6,215.00 | 6,212.00 | 6,222.00 | 936 |
| 2021-12-01 | 6,259.00 | 6,263.00 | 6,244.00 | 6,250.00 | 1,571 |
| 2021-11-30 | 6,250.00 | 6,250.00 | 6,223.00 | 6,269.00 | 5,000 |
| 2021-11-29 | 6,396.00 | 6,399.00 | 6,392.00 | 6,366.50 | 186 |
| 2021-11-26 | 6,598.50 | 6,598.50 | 6,316.00 | 6,316.00 | 18,300 |
| 2021-11-25 | 6,615.00 | 6,615.00 | 6,598.50 | 6,598.50 | 4 |
| 2021-11-24 | 6,599.00 | 6,599.00 | 6,596.00 | 6,615.00 | 106 |
| 2021-11-23 | 6,548.00 | 6,548.00 | 6,548.00 | 6,544.00 | 1 |
| 2021-11-22 | 6,456.00 | 6,458.00 | 6,456.00 | 6,501.50 | 233 |
| 2021-11-19 | 6,450.00 | 6,450.00 | 6,438.00 | 6,438.00 | 1 |
| 2021-11-18 | 6,474.00 | 6,474.00 | 6,450.00 | 6,450.00 | 0 |
| 2021-11-17 | 6,490.00 | 6,490.00 | 6,474.00 | 6,474.00 | 0 |
| 2021-11-16 | 6,491.00 | 6,491.00 | 6,491.00 | 6,490.00 | 23 |
| 2021-11-15 | 6,480.00 | 6,489.00 | 6,480.00 | 6,483.50 | 5,171 |
| 2021-11-12 | 6,517.00 | 6,517.00 | 6,517.00 | 6,505.50 | 30 |
| 2021-11-11 | 6,467.00 | 6,525.00 | 6,467.00 | 6,502.00 | 2,064 |
| 2021-11-10 | 6,417.00 | 6,455.00 | 6,417.00 | 6,438.00 | 983 |
| 2021-11-09 | 6,384.00 | 6,384.00 | 6,360.00 | 6,371.00 | 2,237 |
| 2021-11-08 | 6,403.00 | 6,403.00 | 6,385.00 | 6,386.50 | 828 |
| 2021-11-05 | 6,375.00 | 6,396.00 | 6,355.00 | 6,393.50 | 14,695 |
| 2021-11-04 | 6,365.00 | 6,365.00 | 6,365.00 | 6,344.00 | 3,617 |
| 2021-11-03 | 6,373.00 | 6,373.00 | 6,373.00 | 6,287.00 | 48 |
| 2021-11-02 | 6,355.00 | 6,373.50 | 6,355.00 | 6,373.50 | 0 |
| 2021-11-01 | 6,348.00 | 6,348.00 | 6,345.00 | 6,355.00 | 30 |
| 2021-10-29 | 6,299.00 | 6,309.50 | 6,299.00 | 6,309.50 | 0 |
| 2021-10-28 | 6,313.00 | 6,322.00 | 6,295.00 | 6,299.00 | 25,556 |
| 2021-10-27 | 6,339.00 | 6,339.00 | 6,339.00 | 6,330.50 | 521 |
| 2021-10-26 | 6,384.00 | 6,384.00 | 6,366.00 | 6,366.00 | 8 |
| 2021-10-25 | 6,342.00 | 6,386.00 | 6,342.00 | 6,384.00 | 46,795 |
| 2021-10-22 | 6,344.00 | 6,346.00 | 6,319.00 | 6,307.50 | 152 |
| 2021-10-21 | 6,391.00 | 6,392.00 | 6,294.00 | 6,278.00 | 491 |
| 2021-10-20 | 6,366.00 | 6,390.00 | 6,366.00 | 6,390.00 | 805 |
| 2021-10-19 | 6,357.00 | 6,370.00 | 6,357.00 | 6,366.00 | 1,296 |
| 2021-10-18 | 6,428.00 | 6,428.00 | 6,417.00 | 6,417.00 | 25 |
| 2021-10-15 | 6,427.00 | 6,427.00 | 6,422.00 | 6,428.00 | 228 |
| 2021-10-14 | 6,380.00 | 6,381.00 | 6,380.00 | 6,375.00 | 253 |
| 2021-10-13 | 6,335.00 | 6,348.00 | 6,330.00 | 6,323.00 | 310 |
| 2021-10-12 | 6,373.00 | 6,373.00 | 6,353.00 | 6,353.00 | 0 |
| 2021-10-11 | 6,388.00 | 6,389.00 | 6,388.00 | 6,373.00 | 822 |
| 2021-10-08 | 6,320.00 | 6,388.00 | 6,301.00 | 6,343.50 | 2,511 |
| 2021-10-07 | 6,255.00 | 6,260.50 | 6,255.00 | 6,260.50 | 129 |
| 2021-10-06 | 6,290.00 | 6,294.00 | 6,250.00 | 6,255.00 | 813 |
| 2021-10-05 | 6,248.00 | 6,266.00 | 6,248.00 | 6,287.00 | 190 |
| 2021-10-04 | 6,277.00 | 6,285.00 | 6,269.00 | 6,263.50 | 3,116 |
| 2021-10-01 | 6,198.00 | 6,198.00 | 6,198.00 | 6,206.00 | 309 |
| 2021-09-30 | 6,228.00 | 6,228.00 | 6,162.00 | 6,213.00 | 15,133 |
| 2021-09-29 | 6,204.00 | 6,253.00 | 6,202.00 | 6,233.50 | 465 |
| 2021-09-28 | 6,180.00 | 6,236.00 | 6,175.00 | 6,209.50 | 7,500 |
| 2021-09-27 | 6,122.00 | 6,140.00 | 6,113.00 | 6,141.50 | 2,142 |
| 2021-09-24 | 6,100.00 | 6,100.00 | 6,100.00 | 6,094.50 | 652 |
| 2021-09-23 | 6,050.00 | 6,057.00 | 6,038.00 | 6,042.50 | 948 |
| 2021-09-22 | 5,917.00 | 6,020.50 | 5,917.00 | 6,020.50 | 0 |
| 2021-09-21 | 5,961.00 | 5,961.00 | 5,961.00 | 5,917.00 | 100 |
| 2021-09-20 | 5,953.00 | 5,961.00 | 5,933.00 | 5,958.50 | 2,748 |
| 2021-09-17 | 6,030.00 | 6,030.00 | 5,991.00 | 5,997.50 | 127 |
| 2021-09-16 | 6,010.00 | 6,010.00 | 6,010.00 | 6,007.00 | 36 |
| 2021-09-15 | 6,061.00 | 6,061.00 | 6,061.00 | 6,050.00 | 475 |
| 2021-09-14 | 5,960.00 | 5,960.00 | 5,960.00 | 5,950.50 | 56 |
| 2021-09-13 | 5,981.00 | 5,981.00 | 5,981.00 | 5,959.50 | 6,626 |
| 2021-09-10 | 5,951.00 | 5,964.00 | 5,949.00 | 5,959.50 | 145 |
| 2021-09-09 | 5,949.00 | 5,950.00 | 5,948.00 | 5,949.50 | 165 |
| 2021-09-08 | 5,939.50 | 5,969.50 | 5,939.50 | 5,969.50 | 55 |
| 2021-09-07 | 5,932.00 | 5,932.00 | 5,932.00 | 5,939.50 | 666 |
| 2021-09-06 | 5,979.00 | 5,979.00 | 5,979.00 | 5,970.50 | 1,079 |
| 2021-09-03 | 5,950.00 | 5,950.00 | 5,950.00 | 5,970.50 | 48 |
| 2021-09-02 | 5,962.00 | 5,962.00 | 5,962.00 | 5,968.00 | 18 |
| 2021-09-01 | 5,965.00 | 5,965.00 | 5,920.50 | 5,920.50 | 327 |
| 2021-08-31 | 5,956.00 | 5,965.00 | 5,956.00 | 5,965.00 | 176 |
| 2021-08-30 | 5,965.50 | 5,965.50 | 5,965.50 | 5,965.50 | 0 |
| 2021-08-27 | 5,954.00 | 5,976.00 | 5,954.00 | 5,965.50 | 58 |
| 2021-08-26 | 5,936.00 | 5,936.00 | 5,936.00 | 5,934.00 | 402 |
| 2021-08-25 | 5,924.50 | 5,949.00 | 5,924.50 | 5,949.00 | 27 |
| 2021-08-24 | 5,917.00 | 5,917.00 | 5,917.00 | 5,924.50 | 770 |
| 2021-08-23 | 5,804.00 | 5,844.50 | 5,804.00 | 5,844.50 | 50 |
| 2021-08-20 | 5,819.00 | 5,819.00 | 5,819.00 | 5,804.00 | 39 |
| 2021-08-19 | 5,791.00 | 5,812.00 | 5,787.00 | 5,780.00 | 194 |
| 2021-08-18 | 5,909.00 | 5,909.00 | 5,909.00 | 5,878.00 | 633 |
| 2021-08-17 | 5,908.50 | 5,933.00 | 5,908.50 | 5,933.00 | 1 |
| 2021-08-16 | 5,939.50 | 5,939.50 | 5,908.50 | 5,908.50 | 45 |
| 2021-08-13 | 5,937.00 | 5,947.00 | 5,937.00 | 5,939.50 | 1,120 |
| 2021-08-12 | 5,906.00 | 5,906.00 | 5,905.00 | 5,887.00 | 290 |
| 2021-08-11 | 5,888.00 | 5,889.00 | 5,840.00 | 5,857.50 | 3,440 |
| 2021-08-10 | 5,808.00 | 5,812.00 | 5,808.00 | 5,861.50 | 806 |
| 2021-08-09 | 5,760.00 | 5,780.00 | 5,759.00 | 5,763.00 | 580 |
| 2021-08-06 | 5,866.00 | 5,883.00 | 5,866.00 | 5,852.50 | 3,840 |
| 2021-08-05 | 5,836.00 | 5,863.00 | 5,823.00 | 5,863.00 | 912 |
| 2021-08-04 | 5,856.00 | 5,856.00 | 5,831.00 | 5,832.00 | 702 |
| 2021-08-03 | 5,896.00 | 5,896.00 | 5,847.00 | 5,847.00 | 0 |
| 2021-08-02 | 5,921.50 | 5,921.50 | 5,896.00 | 5,896.00 | 333 |
| 2021-07-30 | 5,929.50 | 5,929.50 | 5,921.50 | 5,921.50 | 12 |
| 2021-07-29 | 5,903.50 | 5,929.50 | 5,903.50 | 5,929.50 | 0 |
| 2021-07-28 | 5,884.00 | 5,884.00 | 5,884.00 | 5,903.50 | 85 |
| 2021-07-27 | 5,908.00 | 5,908.00 | 5,908.00 | 5,902.50 | 21 |
| 2021-07-26 | 5,908.50 | 5,919.50 | 5,908.50 | 5,919.50 | 29 |
| 2021-07-23 | 5,925.00 | 5,925.00 | 5,916.00 | 5,908.50 | 150 |
| 2021-07-22 | 5,847.00 | 5,847.00 | 5,847.00 | 5,866.00 | 211 |
| 2021-07-21 | 5,868.00 | 5,868.00 | 5,868.00 | 5,881.50 | 677,041 |
| 2021-07-20 | 5,850.00 | 5,850.00 | 5,850.00 | 5,842.00 | 266 |
| 2021-07-19 | 5,874.00 | 5,874.00 | 5,758.00 | 5,753.00 | 28,673 |
| 2021-07-16 | 5,840.00 | 5,840.00 | 5,840.00 | 5,879.00 | 200 |
| 2021-07-15 | 5,831.00 | 5,831.00 | 5,830.00 | 5,834.00 | 21,021 |
| 2021-07-14 | 5,851.00 | 5,851.00 | 5,851.00 | 5,842.00 | 1,370,006 |
| 2021-07-13 | 5,810.00 | 5,810.00 | 5,810.00 | 5,833.00 | 3,719 |
| 2021-07-12 | 5,797.00 | 5,797.00 | 5,773.00 | 5,773.00 | 8 |
| 2021-07-09 | 5,742.50 | 5,797.00 | 5,742.50 | 5,797.00 | 33 |
| 2021-07-08 | 5,737.00 | 5,753.00 | 5,735.00 | 5,742.50 | 352 |
| 2021-07-07 | 5,835.00 | 5,835.00 | 5,835.00 | 5,744.00 | 23,100 |
| 2021-07-06 | 5,936.00 | 5,936.00 | 5,790.00 | 5,776.00 | 1,908 |
| 2021-07-05 | 5,866.00 | 5,891.00 | 5,866.00 | 5,900.50 | 252 |
| 2021-07-02 | 5,900.00 | 5,919.00 | 5,892.00 | 5,898.50 | 1,123 |
| 2021-07-01 | 5,893.00 | 5,893.00 | 5,893.00 | 5,887.00 | 280 |
| 2021-06-30 | 5,791.00 | 5,791.00 | 5,764.50 | 5,764.50 | 1,179 |
| 2021-06-29 | 5,798.00 | 5,798.00 | 5,798.00 | 5,791.00 | 121 |
| 2021-06-28 | 5,721.00 | 5,732.00 | 5,721.00 | 5,746.00 | 781 |
| 2021-06-25 | 5,708.00 | 5,714.50 | 5,708.00 | 5,714.50 | 0 |
| 2021-06-24 | 5,663.00 | 5,663.00 | 5,663.00 | 5,708.00 | 20,183 |
| 2021-06-23 | 5,690.00 | 5,690.00 | 5,685.00 | 5,697.00 | 544,902 |
| 2021-06-22 | 5,690.00 | 5,690.00 | 5,668.00 | 5,681.50 | 880,684 |
| 2021-06-21 | 5,636.00 | 5,636.00 | 5,631.00 | 5,661.50 | 584 |
| 2021-06-18 | 5,601.00 | 5,661.00 | 5,601.00 | 5,670.00 | 70,796 |
| 2021-06-17 | 5,676.00 | 5,678.00 | 5,633.00 | 5,628.00 | 1,610 |
| 2021-06-16 | 5,687.00 | 5,751.00 | 5,686.00 | 5,733.50 | 13,877 |
| 2021-06-15 | 5,710.00 | 5,741.00 | 5,707.00 | 5,696.50 | 807 |
| 2021-06-14 | 5,757.00 | 5,761.00 | 5,750.00 | 5,755.50 | 173 |
| 2021-06-11 | 5,785.00 | 5,785.00 | 5,785.00 | 5,777.00 | 69,115 |
| 2021-06-10 | 5,775.00 | 5,777.00 | 5,770.00 | 5,773.00 | 1,239 |
| 2021-06-09 | 5,773.00 | 5,773.00 | 5,773.00 | 5,761.50 | 126,642 |
| 2021-06-08 | 5,742.00 | 5,759.00 | 5,742.00 | 5,754.00 | 1,518 |
| 2021-06-07 | 5,739.00 | 5,739.00 | 5,711.00 | 5,716.50 | 1,441 |
| 2021-06-04 | 5,658.00 | 5,708.00 | 5,658.00 | 5,708.00 | 360 |
| 2021-06-03 | 5,703.00 | 5,703.00 | 5,658.00 | 5,658.00 | 2,834 |
| 2021-06-02 | 5,706.00 | 5,706.00 | 5,702.00 | 5,702.00 | 16 |
| 2021-06-01 | 5,643.00 | 5,706.00 | 5,643.00 | 5,706.00 | 196 |
| 2021-05-28 | 5,645.00 | 5,654.00 | 5,643.00 | 5,643.00 | 501 |
| 2021-05-27 | 5,561.00 | 5,609.50 | 5,561.00 | 5,609.50 | 989 |
| 2021-05-26 | 5,545.00 | 5,545.00 | 5,512.00 | 5,561.00 | 100 |
| 2021-05-25 | 5,544.00 | 5,544.00 | 5,543.00 | 5,531.00 | 12,978 |
| 2021-05-24 | 5,514.00 | 5,527.00 | 5,514.00 | 5,527.00 | 284 |
| 2021-05-21 | 5,467.00 | 5,490.00 | 5,462.00 | 5,495.50 | 5,900 |
| 2021-05-20 | 5,522.00 | 5,526.00 | 5,522.00 | 5,516.50 | 24,308 |
| 2021-05-19 | 5,565.00 | 5,570.00 | 5,500.00 | 5,500.00 | 7,983 |
| 2021-05-18 | 5,639.00 | 5,647.00 | 5,639.00 | 5,647.50 | 70 |
| 2021-05-17 | 5,621.00 | 5,646.00 | 5,611.00 | 5,641.50 | 83,413 |
| 2021-05-14 | 5,607.00 | 5,628.00 | 5,607.00 | 5,623.50 | 2,315 |
| 2021-05-13 | 5,722.00 | 5,722.00 | 5,640.00 | 5,640.00 | 15,401 |
| 2021-05-12 | 5,741.00 | 5,757.00 | 5,727.00 | 5,748.50 | 3,884 |
| 2021-05-11 | 5,674.00 | 5,710.00 | 5,674.00 | 5,700.00 | 10,477 |
| 2021-05-10 | 5,756.00 | 5,756.00 | 5,649.00 | 5,673.00 | 2,696 |
| 2021-05-07 | 5,766.00 | 5,774.00 | 5,738.00 | 5,750.00 | 951 |
| 2021-05-06 | 5,717.00 | 5,746.00 | 5,717.00 | 5,741.00 | 2,975 |
| 2021-05-05 | 5,671.00 | 5,694.00 | 5,671.00 | 5,689.00 | 1,311 |
| 2021-05-04 | 5,638.00 | 5,696.00 | 5,638.00 | 5,663.00 | 1,983 |
| 2021-04-30 | 5,568.00 | 5,568.00 | 5,566.00 | 5,579.00 | 3,637 |
| 2021-04-29 | 5,582.00 | 5,582.00 | 5,582.00 | 5,539.00 | 323 |
| 2021-04-28 | 5,563.00 | 5,565.00 | 5,563.00 | 5,578.50 | 306 |
| 2021-04-27 | 5,521.50 | 5,559.00 | 5,521.50 | 5,559.00 | 7 |
| 2021-04-26 | 5,469.00 | 5,490.00 | 5,468.00 | 5,521.50 | 3,908 |
| 2021-04-23 | 5,446.00 | 5,446.00 | 5,445.00 | 5,477.50 | 430 |
| 2021-04-22 | 5,447.00 | 5,447.00 | 5,447.00 | 5,452.00 | 8 |
| 2021-04-21 | 5,363.00 | 5,363.00 | 5,363.00 | 5,386.50 | 722 |
| 2021-04-20 | 5,391.00 | 5,391.00 | 5,350.00 | 5,363.50 | 2,940 |
| 2021-04-19 | 5,393.50 | 5,393.50 | 5,345.00 | 5,345.00 | 32 |
| 2021-04-16 | 5,432.00 | 5,432.00 | 5,432.00 | 5,393.50 | 502 |
| 2021-04-15 | 5,370.00 | 5,404.00 | 5,370.00 | 5,404.00 | 30 |
| 2021-04-14 | 5,296.00 | 5,319.00 | 5,296.00 | 5,370.00 | 965 |
| 2021-04-13 | 5,251.50 | 5,292.50 | 5,251.50 | 5,292.50 | 0 |
| 2021-04-12 | 5,257.00 | 5,273.00 | 5,257.00 | 5,251.50 | 192 |
| 2021-04-09 | 5,280.00 | 5,280.00 | 5,280.00 | 5,285.00 | 43 |
| 2021-04-08 | 5,269.00 | 5,275.00 | 5,262.00 | 5,272.50 | 2,383 |
| 2021-04-07 | 5,237.50 | 5,237.50 | 5,229.50 | 5,229.50 | 157 |
| 2021-04-06 | 5,259.00 | 5,259.00 | 5,259.00 | 5,237.50 | 3,072 |
| 2021-04-01 | 5,177.00 | 5,197.00 | 5,167.00 | 5,172.50 | 1,517 |
| 2021-03-31 | 5,183.50 | 5,183.50 | 5,176.00 | 5,176.00 | 881,400 |
| 2021-03-30 | 5,187.00 | 5,198.00 | 5,187.00 | 5,183.50 | 450 |
| 2021-03-29 | 5,184.00 | 5,184.00 | 5,183.00 | 5,186.00 | 1,178 |
| 2021-03-26 | 5,192.00 | 5,192.00 | 5,192.00 | 5,222.50 | 1,737 |
| 2021-03-25 | 5,149.00 | 5,150.00 | 5,148.00 | 5,158.00 | 401 |
| 2021-03-24 | 5,193.00 | 5,254.00 | 5,193.00 | 5,254.00 | 16 |
| 2021-03-23 | 5,196.00 | 5,196.00 | 5,196.00 | 5,193.00 | 250 |
| 2021-03-22 | 5,216.00 | 5,216.00 | 5,216.00 | 5,216.00 | 20,520 |
| 2021-03-19 | 5,173.00 | 5,209.00 | 5,162.00 | 5,203.00 | 7,567 |
| 2021-03-18 | 5,240.00 | 5,240.00 | 5,240.00 | 5,193.50 | 54 |
| 2021-03-17 | 5,305.00 | 5,305.00 | 5,292.00 | 5,287.00 | 585 |
| 2021-03-16 | 5,290.00 | 5,290.00 | 5,283.00 | 5,301.50 | 2,751 |
| 2021-03-15 | 5,300.00 | 5,300.00 | 5,294.00 | 5,306.50 | 1,137 |
| 2021-03-12 | 5,277.00 | 5,284.00 | 5,277.00 | 5,297.50 | 562 |
| 2021-03-11 | 5,276.00 | 5,276.00 | 5,276.00 | 5,279.50 | 263,165 |
| 2021-03-10 | 5,230.00 | 5,230.00 | 5,230.00 | 5,232.00 | 13,417 |
| 2021-03-09 | 5,286.00 | 5,286.00 | 5,252.00 | 5,237.50 | 294 |
| 2021-03-08 | 5,292.00 | 5,292.00 | 5,287.00 | 5,307.50 | 240 |
| 2021-03-05 | 5,284.00 | 5,284.00 | 5,284.00 | 5,297.00 | 4,409 |
| 2021-03-04 | 5,159.00 | 5,188.00 | 5,159.00 | 5,210.50 | 92,906 |
| 2021-03-03 | 5,207.00 | 5,207.00 | 5,206.00 | 5,191.00 | 2,618 |
| 2021-03-02 | 5,205.00 | 5,222.00 | 5,205.00 | 5,209.00 | 81 |
| 2021-03-01 | 5,255.00 | 5,255.00 | 5,225.00 | 5,212.50 | 3,033 |
| 2021-02-26 | 5,263.00 | 5,283.00 | 5,234.00 | 5,235.50 | 239,637 |
| 2021-02-25 | 5,293.00 | 5,301.00 | 5,293.00 | 5,263.50 | 384,769 |
| 2021-02-24 | 5,198.00 | 5,252.00 | 5,198.00 | 5,268.50 | 1,287 |
| 2021-02-23 | 5,262.00 | 5,263.00 | 5,198.00 | 5,206.00 | 879 |
| 2021-02-22 | 5,161.00 | 5,193.00 | 5,161.00 | 5,190.00 | 9,691 |
| 2021-02-19 | 5,149.50 | 5,153.50 | 5,149.50 | 5,153.50 | 5 |
| 2021-02-18 | 5,174.00 | 5,174.00 | 5,174.00 | 5,149.50 | 60 |
| 2021-02-17 | 5,104.50 | 5,139.00 | 5,104.50 | 5,139.00 | 6 |
| 2021-02-16 | 5,099.00 | 5,104.50 | 5,099.00 | 5,104.50 | 0 |
| 2021-02-15 | 5,062.00 | 5,098.00 | 5,062.00 | 5,099.00 | 40 |
| 2021-02-12 | 5,085.00 | 5,085.00 | 5,079.00 | 5,079.00 | 46 |
| 2021-02-11 | 5,073.00 | 5,088.00 | 5,073.00 | 5,081.00 | 2,267 |
| 2021-02-10 | 5,050.00 | 5,073.00 | 5,036.00 | 5,062.00 | 586 |
| 2021-02-09 | 5,083.00 | 5,083.00 | 5,083.00 | 5,088.50 | 11,900 |
| 2021-02-08 | 5,043.00 | 5,043.00 | 5,043.00 | 5,071.50 | 1,600 |
| 2021-02-05 | 4,982.00 | 5,025.00 | 4,982.00 | 5,025.00 | 14,000 |
| 2021-02-04 | 4,984.00 | 4,984.00 | 4,982.00 | 4,982.00 | 15,000 |
| 2021-02-03 | 4,967.50 | 4,984.00 | 4,967.50 | 4,984.00 | 53 |
| 2021-02-02 | 4,919.50 | 4,967.50 | 4,919.50 | 4,967.50 | 0 |
| 2021-02-01 | 4,892.50 | 4,919.50 | 4,892.50 | 4,919.50 | 66,009 |
| 2021-01-29 | 4,892.00 | 4,912.00 | 4,892.00 | 4,892.50 | 3,387 |
| 2021-01-28 | 4,919.50 | 4,919.50 | 4,892.50 | 4,892.50 | 0 |
| 2021-01-27 | 4,914.50 | 4,919.50 | 4,914.50 | 4,919.50 | 7 |
| 2021-01-26 | 4,902.50 | 4,914.50 | 4,902.50 | 4,914.50 | 0 |
| 2021-01-25 | 4,901.50 | 4,902.50 | 4,901.50 | 4,902.50 | 0 |
| 2021-01-22 | 4,888.00 | 4,942.00 | 4,888.00 | 4,901.50 | 1,856 |
| 2021-01-21 | 4,956.50 | 4,956.50 | 4,921.50 | 4,921.50 | 0 |
| 2021-01-20 | 4,960.00 | 4,960.00 | 4,956.50 | 4,956.50 | 0 |
| 2021-01-19 | 4,976.50 | 4,976.50 | 4,960.00 | 4,960.00 | 0 |
| 2021-01-18 | 5,000.00 | 5,000.00 | 4,990.00 | 4,976.50 | 74 |
| 2021-01-15 | 4,963.00 | 4,968.50 | 4,963.00 | 4,968.50 | 17 |
| 2021-01-14 | 4,964.50 | 4,964.50 | 4,963.00 | 4,963.00 | 18 |
| 2021-01-13 | 4,932.50 | 4,964.50 | 4,932.50 | 4,964.50 | 14 |
| 2021-01-12 | 4,944.00 | 4,944.00 | 4,944.00 | 4,932.50 | 606 |
| 2021-01-11 | 4,925.00 | 4,925.00 | 4,925.00 | 4,919.50 | 2 |
| 2021-01-08 | 4,935.50 | 4,935.50 | 4,933.50 | 4,933.50 | 0 |
| 2021-01-07 | 4,919.00 | 4,919.00 | 4,919.00 | 4,935.50 | 19,086 |
| 2021-01-06 | 4,908.00 | 4,925.00 | 4,908.00 | 4,926.50 | 3,184 |
| 2021-01-05 | 4,827.00 | 4,864.00 | 4,827.00 | 4,886.50 | 1,975 |
| 2021-01-04 | 4,745.50 | 4,805.00 | 4,745.50 | 4,805.00 | 15 |
| 2020-12-31 | 4,767.50 | 4,767.50 | 4,745.50 | 4,745.50 | 0 |
| 2020-12-30 | 4,760.00 | 4,760.00 | 4,757.00 | 4,767.50 | 421 |
| 2020-12-29 | 4,742.50 | 4,774.00 | 4,742.50 | 4,774.00 | 19 |
| 2020-12-24 | 4,769.00 | 4,769.00 | 4,742.50 | 4,742.50 | 13 |
| 2020-12-23 | 4,779.00 | 4,779.00 | 4,769.00 | 4,769.00 | 20 |
| 2020-12-22 | 4,788.50 | 4,788.50 | 4,779.00 | 4,779.00 | 49 |
| 2020-12-21 | 4,799.00 | 4,799.00 | 4,799.00 | 4,788.50 | 624 |
| 2020-12-18 | 4,772.00 | 4,772.00 | 4,772.00 | 4,795.50 | 640,027 |
| 2020-12-17 | 4,705.00 | 4,705.00 | 4,705.00 | 4,726.00 | 6,035 |
| 2020-12-16 | 4,720.00 | 4,720.00 | 4,712.00 | 4,712.00 | 0 |
| 2020-12-15 | 4,718.50 | 4,720.00 | 4,718.50 | 4,720.00 | 0 |
| 2020-12-14 | 4,765.00 | 4,765.00 | 4,718.50 | 4,718.50 | 0 |
| 2020-12-11 | 4,785.00 | 4,785.00 | 4,765.00 | 4,765.00 | 15 |
| 2020-12-10 | 4,729.00 | 4,753.00 | 4,653.00 | 4,785.00 | 6,416 |
| 2020-12-09 | 4,651.50 | 4,662.00 | 4,651.50 | 4,662.00 | 0 |
| 2020-12-08 | 4,675.00 | 4,675.00 | 4,651.50 | 4,651.50 | 0 |
| 2020-12-07 | 4,624.50 | 4,675.00 | 4,624.50 | 4,675.00 | 0 |
| 2020-12-04 | 4,595.00 | 4,624.50 | 4,595.00 | 4,624.50 | 0 |
| 2020-12-03 | 4,662.00 | 4,662.00 | 4,595.00 | 4,595.00 | 19 |
| 2020-12-02 | 4,633.00 | 4,662.00 | 4,633.00 | 4,662.00 | 2 |
| 2020-12-01 | 4,654.00 | 4,654.00 | 4,654.00 | 4,633.00 | 22,004 |
| 2020-11-30 | 4,686.00 | 4,686.00 | 4,686.00 | 4,645.00 | 1,067 |
| 2020-11-27 | 4,698.00 | 4,698.00 | 4,675.00 | 4,678.00 | 61 |
| 2020-11-26 | 4,619.00 | 4,642.00 | 4,619.00 | 4,642.00 | 0 |
| 2020-11-25 | 4,649.00 | 4,649.00 | 4,649.00 | 4,619.00 | 1,909 |
| 2020-11-24 | 4,586.00 | 4,639.00 | 4,586.00 | 4,632.00 | 541 |
| 2020-11-23 | 4,567.00 | 4,593.00 | 4,567.00 | 4,593.00 | 0 |
| 2020-11-20 | 4,565.00 | 4,567.00 | 4,565.00 | 4,567.00 | 0 |
| 2020-11-19 | 4,560.00 | 4,561.00 | 4,551.00 | 4,565.00 | 9,139 |
| 2020-11-18 | 4,573.00 | 4,573.00 | 4,573.00 | 4,580.00 | 93 |
| 2020-11-17 | 4,563.00 | 4,563.00 | 4,538.00 | 4,538.00 | 0 |
| 2020-11-16 | 4,526.00 | 4,563.00 | 4,526.00 | 4,563.00 | 87 |
| 2020-11-13 | 4,566.00 | 4,566.00 | 4,526.00 | 4,526.00 | 15,000 |
| 2020-11-12 | 4,554.00 | 4,566.00 | 4,554.00 | 4,566.00 | 17,000 |
| 2020-11-11 | 4,452.00 | 4,452.00 | 4,452.00 | 4,554.00 | 660 |
| 2020-11-10 | 4,499.00 | 4,499.00 | 4,499.00 | 4,505.00 | 2,070 |
| 2020-11-09 | 4,422.50 | 4,507.00 | 4,422.50 | 4,507.00 | 0 |
| 2020-11-06 | 4,466.00 | 4,466.00 | 4,453.00 | 4,422.50 | 4,142 |
| 2020-11-05 | 4,465.00 | 4,471.00 | 4,465.00 | 4,471.00 | 0 |
| 2020-11-04 | 4,430.00 | 4,430.00 | 4,430.00 | 4,465.00 | 370 |
| 2020-11-03 | 4,456.00 | 4,456.00 | 4,456.00 | 4,406.00 | 2,016 |
| 2020-11-02 | 4,359.00 | 4,359.00 | 4,359.00 | 4,402.50 | 85,088 |
| 2020-10-30 | 4,374.00 | 4,374.00 | 4,357.00 | 4,357.00 | 0 |
| 2020-10-29 | 4,408.00 | 4,408.00 | 4,374.00 | 4,374.00 | 276 |
| 2020-10-28 | 4,466.00 | 4,466.00 | 4,408.00 | 4,408.00 | 0 |
| 2020-10-27 | 4,460.00 | 4,466.00 | 4,460.00 | 4,466.00 | 0 |
| 2020-10-26 | 4,453.00 | 4,453.00 | 4,453.00 | 4,460.00 | 28 |
| 2020-10-23 | 4,522.00 | 4,522.00 | 4,505.00 | 4,505.00 | 4 |
| 2020-10-22 | 4,480.50 | 4,522.00 | 4,480.50 | 4,522.00 | 0 |
| 2020-10-21 | 4,527.00 | 4,527.00 | 4,517.00 | 4,480.50 | 2,551 |
| 2020-10-20 | 4,528.00 | 4,540.00 | 4,528.00 | 4,540.00 | 0 |
| 2020-10-16 | 4,533.00 | 4,557.00 | 4,533.00 | 4,541.00 | 4,918 |
| 2020-10-15 | 4,485.00 | 4,520.50 | 4,485.00 | 4,520.50 | 10 |
| 2020-10-14 | 4,508.00 | 4,518.00 | 4,483.00 | 4,485.00 | 3,407 |
| 2020-10-13 | 4,472.00 | 4,472.00 | 4,472.00 | 4,478.00 | 858 |
| 2020-10-12 | 4,513.50 | 4,513.50 | 4,450.00 | 4,450.00 | 0 |
| 2020-10-09 | 4,515.00 | 4,515.00 | 4,509.00 | 4,513.50 | 4,032 |
| 2020-10-08 | 4,469.50 | 4,501.00 | 4,469.50 | 4,501.00 | 0 |
| 2020-10-07 | 4,462.00 | 4,472.00 | 4,462.00 | 4,469.50 | 639 |
| 2020-10-06 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 2,042 |
| 2020-10-05 | 4,391.00 | 4,391.00 | 4,391.00 | 4,410.00 | 161 |
| 2020-10-02 | 4,350.00 | 4,359.00 | 4,322.00 | 4,357.00 | 40,980 |
| 2020-10-01 | 4,462.00 | 4,462.00 | 4,367.00 | 4,363.00 | 4,140 |
| 2020-09-30 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 14,398 |
| 2020-09-29 | 4,428.00 | 4,428.00 | 4,428.00 | 4,410.00 | 58,283 |
| 2020-09-28 | 4,487.00 | 4,487.00 | 4,438.00 | 4,438.00 | 0 |
| 2020-09-25 | 4,457.00 | 4,487.00 | 4,457.00 | 4,487.00 | 0 |
| 2020-09-24 | 4,480.00 | 4,480.00 | 4,457.00 | 4,457.00 | 0 |
| 2020-09-23 | 4,496.00 | 4,496.00 | 4,496.00 | 4,480.00 | 2,245 |
| 2020-09-22 | 4,474.00 | 4,515.00 | 4,474.00 | 4,515.00 | 17 |
| 2020-09-21 | 4,526.00 | 4,526.00 | 4,474.00 | 4,474.00 | 407 |
| 2020-09-18 | 4,500.00 | 4,526.00 | 4,500.00 | 4,526.00 | 0 |
| 2020-09-17 | 4,449.00 | 4,500.00 | 4,449.00 | 4,500.00 | 0 |
| 2020-09-16 | 4,448.00 | 4,448.00 | 4,448.00 | 4,449.00 | 335 |
| 2020-09-15 | 4,431.00 | 4,444.50 | 4,431.00 | 4,444.50 | 0 |
| 2020-09-14 | 4,456.00 | 4,456.00 | 4,431.00 | 4,431.00 | 0 |
| 2020-09-11 | 4,455.00 | 4,455.00 | 4,455.00 | 4,456.00 | 33 |
| 2020-09-10 | 4,363.50 | 4,363.50 | 4,363.50 | 4,363.50 | 0 |
| 2020-09-09 | 4,316.00 | 4,363.50 | 4,316.00 | 4,363.50 | 0 |
| 2020-09-08 | 4,370.00 | 4,370.00 | 4,321.00 | 4,316.00 | 12,095 |
| 2020-09-07 | 4,354.00 | 4,369.00 | 4,354.00 | 4,369.00 | 0 |
| 2020-09-04 | 4,369.00 | 4,369.00 | 4,369.00 | 4,354.00 | 83 |
| 2020-09-03 | 4,386.00 | 4,386.00 | 4,330.00 | 4,330.00 | 67 |
| 2020-09-02 | 4,389.00 | 4,389.00 | 4,386.00 | 4,386.00 | 0 |
| 2020-09-01 | 4,388.00 | 4,389.00 | 4,388.00 | 4,389.00 | 0 |
| 2020-08-28 | 4,404.00 | 4,404.00 | 4,388.00 | 4,388.00 | 2 |
| 2020-08-27 | 4,415.00 | 4,415.00 | 4,404.00 | 4,404.00 | 11 |
| 2020-08-26 | 4,432.00 | 4,432.00 | 4,415.00 | 4,415.00 | 0 |
| 2020-08-25 | 4,416.00 | 4,432.00 | 4,416.00 | 4,432.00 | 17,000 |
| 2020-08-24 | 4,374.00 | 4,416.00 | 4,374.00 | 4,416.00 | 0 |
| 2020-08-21 | 4,387.00 | 4,387.00 | 4,374.00 | 4,374.00 | 0 |
| 2020-08-20 | 4,412.00 | 4,412.00 | 4,387.00 | 4,387.00 | 0 |
| 2020-08-19 | 4,382.50 | 4,412.00 | 4,382.50 | 4,412.00 | 6 |
| 2020-08-18 | 4,407.00 | 4,407.00 | 4,407.00 | 4,382.50 | 107 |
| 2020-08-17 | 4,363.00 | 4,411.00 | 4,363.00 | 4,411.00 | 0 |
| 2020-08-14 | 4,371.00 | 4,371.00 | 4,369.00 | 4,363.00 | 463 |
| 2020-08-13 | 4,357.00 | 4,357.50 | 4,357.00 | 4,357.50 | 106 |
| 2020-08-12 | 4,346.00 | 4,357.00 | 4,346.00 | 4,357.00 | 0 |
| 2020-08-11 | 4,341.00 | 4,346.00 | 4,341.00 | 4,346.00 | 0 |
| 2020-08-10 | 4,333.00 | 4,341.00 | 4,333.00 | 4,341.00 | 7 |
| 2020-08-07 | 4,357.50 | 4,357.50 | 4,333.00 | 4,333.00 | 0 |
| 2020-08-06 | 4,364.00 | 4,364.00 | 4,364.00 | 4,357.50 | 857,284 |
| 2020-08-05 | 4,330.00 | 4,376.00 | 4,330.00 | 4,376.00 | 0 |
| 2020-08-04 | 4,336.00 | 4,336.00 | 4,330.00 | 4,330.00 | 0 |
| 2020-08-03 | 4,252.00 | 4,336.00 | 4,252.00 | 4,336.00 | 14,500 |
| 2020-07-31 | 4,259.00 | 4,287.00 | 4,236.00 | 4,252.00 | 6,556 |
| 2020-07-30 | 4,416.00 | 4,416.00 | 4,317.00 | 4,326.00 | 24 |
| 2020-07-29 | 4,331.00 | 4,331.00 | 4,331.00 | 4,326.00 | 30 |
| 2020-07-28 | 4,316.50 | 4,316.50 | 4,315.00 | 4,315.00 | 0 |
| 2020-07-27 | 4,335.50 | 4,335.50 | 4,316.50 | 4,316.50 | 65 |
| 2020-07-24 | 4,375.00 | 4,375.00 | 4,335.50 | 4,335.50 | 0 |
| 2020-07-23 | 4,351.00 | 4,375.00 | 4,351.00 | 4,375.00 | 0 |
| 2020-07-22 | 4,378.50 | 4,378.50 | 4,351.00 | 4,351.00 | 0 |
| 2020-07-21 | 4,334.00 | 4,378.50 | 4,334.00 | 4,378.50 | 0 |
| 2020-07-20 | 4,378.50 | 4,378.50 | 4,378.50 | 4,378.50 | 0 |
| 2020-07-17 | 4,367.50 | 4,378.50 | 4,367.50 | 4,378.50 | 3 |
| 2020-07-16 | 4,356.50 | 4,367.50 | 4,356.50 | 4,367.50 | 0 |
| 2020-07-15 | 4,377.00 | 4,377.00 | 4,356.50 | 4,356.50 | 0 |
| 2020-07-14 | 4,373.00 | 4,377.00 | 4,373.00 | 4,377.00 | 8 |
| 2020-07-13 | 4,355.50 | 4,373.00 | 4,355.50 | 4,373.00 | 0 |
| 2020-07-10 | 4,340.00 | 4,340.00 | 4,340.00 | 4,355.50 | 94 |
| 2020-07-09 | 4,357.00 | 4,357.00 | 4,344.00 | 4,344.00 | 91 |
| 2020-07-08 | 4,347.50 | 4,357.00 | 4,347.50 | 4,357.00 | 0 |
| 2020-07-07 | 4,370.50 | 4,370.50 | 4,347.50 | 4,347.50 | 0 |
| 2020-07-06 | 4,330.00 | 4,370.50 | 4,330.00 | 4,370.50 | 0 |
| 2020-07-03 | 4,353.00 | 4,353.00 | 4,353.00 | 4,330.00 | 22 |
| 2020-07-02 | 4,299.00 | 4,325.00 | 4,299.00 | 4,325.00 | 0 |
| 2020-07-01 | 4,336.00 | 4,336.00 | 4,270.00 | 4,299.00 | 3,204 |
| 2020-06-30 | 4,307.50 | 4,307.50 | 4,307.50 | 4,307.50 | 0 |
| 2020-06-29 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 0 |
| 2020-06-26 | 4,267.00 | 4,267.00 | 4,267.00 | 4,229.00 | 5 |
| 2020-06-25 | 4,236.50 | 4,236.50 | 4,236.50 | 4,236.50 | 4 |
| 2020-06-24 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 0 |
| 2020-06-23 | 4,308.00 | 4,308.00 | 4,302.00 | 4,302.00 | 0 |
| 2020-06-22 | 4,334.50 | 4,334.50 | 4,308.00 | 4,308.00 | 7 |
| 2020-06-19 | 4,267.50 | 4,334.50 | 4,267.50 | 4,334.50 | 15 |
| 2020-06-18 | 4,214.00 | 4,267.50 | 4,214.00 | 4,267.50 | 0 |
| 2020-06-17 | 4,187.50 | 4,187.50 | 4,187.50 | 4,187.50 | 15 |
| 2020-06-16 | 4,139.50 | 4,187.50 | 4,139.50 | 4,187.50 | 0 |
| 2020-06-15 | 4,163.50 | 4,163.50 | 4,139.50 | 4,139.50 | 0 |
| 2020-06-12 | 4,133.50 | 4,163.50 | 4,133.50 | 4,163.50 | 0 |
| 2020-06-11 | 4,125.00 | 4,125.00 | 4,125.00 | 4,133.50 | 15,638 |
| 2020-06-10 | 4,167.00 | 4,167.00 | 4,167.00 | 4,193.50 | 200 |
| 2020-06-09 | 4,175.00 | 4,175.00 | 4,175.00 | 4,169.50 | 12,053 |
| 2020-06-08 | 4,202.50 | 4,202.50 | 4,187.50 | 4,187.50 | 0 |
| 2020-06-05 | 4,135.50 | 4,202.50 | 4,135.50 | 4,202.50 | 0 |
| 2020-06-04 | 4,111.00 | 4,135.50 | 4,111.00 | 4,135.50 | 0 |
| 2020-06-03 | 4,119.50 | 4,119.50 | 4,111.00 | 4,111.00 | 8 |
| 2020-06-02 | 4,111.00 | 4,111.00 | 4,111.00 | 4,119.50 | 18 |
| 2020-06-01 | 4,085.00 | 4,085.00 | 4,085.00 | 4,081.50 | 140 |
| 2020-05-29 | 4,049.00 | 4,049.00 | 4,049.00 | 4,049.50 | 192 |
| 2020-05-28 | 4,064.00 | 4,064.00 | 4,062.00 | 4,049.50 | 321 |
| 2020-05-27 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | 0 |
| 2020-05-26 | 4,084.50 | 4,088.00 | 4,084.50 | 4,088.00 | 0 |
| 2020-05-22 | 4,063.00 | 4,063.00 | 4,063.00 | 4,119.50 | 10,309 |
| 2020-05-21 | 4,127.00 | 4,127.00 | 4,119.50 | 4,119.50 | 0 |
| 2020-05-20 | 4,096.00 | 4,096.00 | 4,096.00 | 4,127.00 | 4 |
| 2020-05-19 | 4,083.00 | 4,084.00 | 4,083.00 | 4,076.50 | 496 |
| 2020-05-18 | 4,088.00 | 4,206.00 | 4,079.00 | 4,103.50 | 10,051 |
| 2020-05-15 | 3,900.50 | 3,974.50 | 3,900.50 | 3,974.50 | 0 |
| 2020-05-14 | 3,871.00 | 3,871.00 | 3,871.00 | 3,900.50 | 2,250 |
| 2020-05-13 | 3,872.00 | 3,872.00 | 3,872.00 | 3,875.50 | 52 |
| 2020-05-12 | 3,874.00 | 3,874.00 | 3,874.00 | 3,870.00 | 136 |
| 2020-05-11 | 3,921.50 | 3,921.50 | 3,897.50 | 3,897.50 | 0 |
| 2020-05-07 | 3,826.00 | 3,921.50 | 3,826.00 | 3,921.50 | 0 |
| 2020-05-06 | 3,848.00 | 3,848.00 | 3,826.00 | 3,826.00 | 0 |
| 2020-05-05 | 3,846.00 | 3,846.00 | 3,846.00 | 3,848.00 | 44,019 |
| 2020-05-04 | 3,718.00 | 3,725.50 | 3,718.00 | 3,725.50 | 0 |
| 2020-05-01 | 3,742.00 | 3,742.00 | 3,718.00 | 3,718.00 | 0 |
| 2020-04-30 | 3,778.00 | 3,778.00 | 3,776.00 | 3,729.00 | 54 |
| 2020-04-29 | 3,676.50 | 3,729.00 | 3,676.50 | 3,729.00 | 0 |
| 2020-04-28 | 3,694.00 | 3,694.00 | 3,671.00 | 3,660.00 | 65,905 |
| 2020-04-27 | 3,735.50 | 3,735.50 | 3,660.00 | 3,660.00 | 0 |
| 2020-04-24 | 3,788.00 | 3,788.00 | 3,788.00 | 3,735.50 | 2 |
| 2020-04-23 | 3,770.50 | 3,803.00 | 3,770.50 | 3,803.00 | 0 |
| 2020-04-22 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0 |
| 2020-04-21 | 3,767.00 | 3,767.00 | 3,767.00 | 3,764.00 | 118,764 |
| 2020-04-20 | 3,931.00 | 3,931.00 | 3,931.00 | 3,900.00 | 80 |
| 2020-04-17 | 3,967.00 | 3,967.00 | 3,967.00 | 3,912.50 | 39 |
| 2020-04-16 | 3,889.00 | 3,921.50 | 3,889.00 | 3,921.50 | 0 |
| 2020-04-15 | 3,882.00 | 3,882.00 | 3,882.00 | 3,889.00 | 936 |
| 2020-04-14 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0 |
| 2020-04-09 | 3,960.50 | 3,988.00 | 3,960.50 | 3,988.00 | 0 |
| 2020-04-08 | 4,006.50 | 4,006.50 | 3,960.50 | 3,960.50 | 0 |
| 2020-04-07 | 3,942.50 | 3,942.50 | 3,942.50 | 3,942.50 | 0 |
| 2020-04-06 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0 |
| 2020-04-03 | 3,833.50 | 3,833.50 | 3,833.50 | 3,833.50 | 0 |
| 2020-04-03 | 3,903.00 | 3,903.00 | 3,903.00 | 3,935.00 | 73,797 |
| 2020-04-02 | 3,786.50 | 3,833.50 | 3,833.50 | 3,833.50 | 0 |
| 2020-04-02 | 3,786.50 | 3,786.50 | 3,786.50 | 3,786.50 | 0 |
| 2020-04-01 | 3,850.00 | 3,850.00 | 3,850.00 | 3,786.50 | 89 |
| 2020-04-01 | 3,850.00 | 3,850.00 | 3,850.00 | 3,873.50 | 76 |
| 2020-03-31 | 3,895.00 | 3,895.00 | 3,895.00 | 3,845.50 | 5 |
| 2020-03-30 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 0 |
| 2020-03-27 | 4,008.50 | 4,008.50 | 4,008.50 | 4,008.50 | 0 |
| 2020-03-26 | 4,053.00 | 4,053.00 | 4,053.00 | 4,135.50 | 5 |
| 2020-03-25 | 4,129.50 | 4,129.50 | 4,129.50 | 4,129.50 | 0 |
| 2020-03-24 | 4,091.50 | 4,091.50 | 4,091.50 | 4,091.50 | 0 |
| 2020-03-23 | 4,050.00 | 4,050.00 | 4,050.00 | 4,061.50 | 84 |
| 2020-03-20 | 4,070.50 | 4,070.50 | 4,070.50 | 4,070.50 | 0 |
| 2020-03-19 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 0 |
| 2020-03-18 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 52,000 |
| 2020-03-17 | 4,015.50 | 4,015.50 | 4,015.50 | 4,015.50 | 37,000 |
| 2020-03-16 | 3,997.00 | 3,997.00 | 3,997.00 | 4,134.50 | 59 |
| 2020-03-13 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | 599 |
| 2020-03-12 | 4,054.00 | 4,054.00 | 4,054.00 | 4,145.50 | 10,018 |
| 2020-03-11 | 4,117.00 | 4,117.00 | 4,117.00 | 4,132.50 | 54 |
| 2020-03-10 | 4,044.00 | 4,044.00 | 4,044.00 | 4,044.00 | 0 |
| 2020-03-09 | 4,026.00 | 4,026.00 | 3,975.00 | 4,288.00 | 408,933 |
| 2020-03-06 | 4,481.00 | 4,481.00 | 4,288.00 | 4,288.00 | 0 |
| 2020-03-05 | 4,473.00 | 4,484.00 | 4,473.00 | 4,529.50 | 74,612 |
| 2020-03-04 | 4,553.00 | 4,553.00 | 4,553.00 | 4,518.50 | 108 |
| 2020-03-03 | 4,509.50 | 4,509.50 | 4,509.50 | 4,509.50 | 34,280 |
| 2020-03-02 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 0 |
| 2020-02-28 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0 |
| 2020-02-27 | 4,546.50 | 4,546.50 | 4,546.50 | 4,546.50 | 0 |
| 2020-02-26 | 4,551.00 | 4,551.00 | 4,551.00 | 4,551.00 | 0 |
| 2020-02-25 | 4,586.50 | 4,586.50 | 4,586.50 | 4,586.50 | 0 |
| 2020-02-24 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 0 |
| 2020-02-21 | 4,738.00 | 4,738.00 | 4,673.00 | 4,673.00 | 210 |
| 2020-02-20 | 4,737.00 | 4,737.00 | 4,737.00 | 4,738.00 | 52 |
| 2020-02-19 | 4,645.00 | 4,717.00 | 4,645.00 | 4,717.00 | 0 |
| 2020-02-18 | 4,652.50 | 4,652.50 | 4,645.00 | 4,645.00 | 0 |
| 2020-02-17 | 4,640.00 | 4,652.50 | 4,640.00 | 4,652.50 | 0 |
| 2020-02-14 | 4,637.00 | 4,640.00 | 4,637.00 | 4,640.00 | 0 |
| 2020-02-13 | 4,651.00 | 4,651.00 | 4,637.00 | 4,637.00 | 0 |
| 2020-02-12 | 4,620.00 | 4,651.00 | 4,620.00 | 4,651.00 | 0 |
| 2020-02-11 | 4,604.00 | 4,620.00 | 4,604.00 | 4,620.00 | 0 |
| 2020-02-10 | 4,640.50 | 4,640.50 | 4,604.00 | 4,604.00 | 0 |
| 2020-02-07 | 4,616.00 | 4,616.00 | 4,616.00 | 4,640.50 | 200 |
| 2020-02-06 | 4,619.50 | 4,634.00 | 4,619.50 | 4,634.00 | 0 |
| 2020-02-05 | 4,554.00 | 4,619.50 | 4,554.00 | 4,619.50 | 0 |
| 2020-02-04 | 4,561.00 | 4,561.00 | 4,561.00 | 4,554.00 | 43 |
| 2020-02-03 | 4,527.00 | 4,529.50 | 4,527.00 | 4,529.50 | 300,043 |
| 2020-01-31 | 4,573.50 | 4,573.50 | 4,573.50 | 4,573.50 | 0 |
| 2020-01-30 | 4,654.50 | 4,654.50 | 4,573.50 | 4,573.50 | 0 |
| 2020-01-29 | 4,683.50 | 4,683.50 | 4,654.50 | 4,654.50 | 0 |
| 2020-01-28 | 4,625.50 | 4,683.50 | 4,625.50 | 4,683.50 | 0 |
| 2020-01-27 | 4,708.50 | 4,708.50 | 4,625.50 | 4,625.50 | 0 |
| 2020-01-24 | 4,753.00 | 4,753.00 | 4,708.50 | 4,708.50 | 0 |
| 2020-01-23 | 4,803.50 | 4,803.50 | 4,753.00 | 4,753.00 | 0 |
| 2020-01-22 | 4,872.50 | 4,872.50 | 4,803.50 | 4,803.50 | 0 |
| 2020-01-21 | 4,918.50 | 4,918.50 | 4,872.50 | 4,872.50 | 0 |
| 2020-01-20 | 4,890.00 | 4,918.50 | 4,890.00 | 4,918.50 | 0 |
| 2020-01-17 | 4,886.50 | 4,890.00 | 4,886.50 | 4,890.00 | 0 |
| 2020-01-16 | 4,914.50 | 4,914.50 | 4,886.50 | 4,886.50 | 0 |
| 2020-01-15 | 4,925.50 | 4,925.50 | 4,914.50 | 4,914.50 | 0 |
| 2020-01-14 | 4,914.00 | 4,914.00 | 4,914.00 | 4,925.50 | 7 |
| 2020-01-13 | 4,908.00 | 4,909.50 | 4,908.00 | 4,909.50 | 0 |
| 2020-01-10 | 4,888.50 | 4,908.00 | 4,888.50 | 4,908.00 | 0 |
| 2020-01-09 | 4,891.00 | 4,891.00 | 4,880.00 | 4,888.50 | 1,061 |
| 2020-01-08 | 4,912.00 | 4,912.00 | 4,892.00 | 4,892.00 | 0 |
| 2020-01-07 | 4,906.00 | 4,912.00 | 4,906.00 | 4,912.00 | 0 |
| 2020-01-06 | 4,904.00 | 4,904.00 | 4,904.00 | 4,906.00 | 430 |
| 2020-01-03 | 4,939.00 | 4,939.00 | 4,939.00 | 4,913.00 | 1 |
| 2020-01-02 | 4,864.00 | 4,871.00 | 4,864.00 | 4,867.50 | 188 |
| 2019-12-31 | 4,910.00 | 4,912.00 | 4,882.00 | 4,866.50 | 180 |
| 2019-12-30 | 4,925.00 | 4,925.00 | 4,925.00 | 4,902.50 | 174 |
| 2019-12-27 | 4,934.00 | 4,934.00 | 4,934.00 | 4,919.00 | 118 |
| 2019-12-24 | 4,931.50 | 4,931.50 | 4,931.50 | 4,931.50 | 0 |
| 2019-12-23 | 4,885.50 | 4,931.50 | 4,885.50 | 4,931.50 | 0 |
| 2019-12-20 | 4,899.50 | 4,899.50 | 4,885.50 | 4,885.50 | 0 |
| 2019-12-19 | 4,862.50 | 4,899.50 | 4,862.50 | 4,899.50 | 0 |
| 2019-12-18 | 4,840.50 | 4,862.50 | 4,840.50 | 4,862.50 | 0 |
| 2019-12-17 | 4,800.00 | 4,800.00 | 4,800.00 | 4,840.50 | 57,004 |
| 2019-12-16 | 4,709.50 | 4,756.00 | 4,709.50 | 4,756.00 | 0 |
| 2019-12-13 | 4,720.00 | 4,720.00 | 4,720.00 | 4,709.50 | 2 |
| 2019-12-12 | 4,716.00 | 4,771.00 | 4,716.00 | 4,771.00 | 0 |
| 2019-12-11 | 4,733.00 | 4,733.00 | 4,716.00 | 4,716.00 | 0 |
| 2019-12-10 | 4,725.00 | 4,733.00 | 4,725.00 | 4,733.00 | 0 |
| 2019-12-09 | 4,700.00 | 4,700.00 | 4,700.00 | 4,725.00 | 518 |
| 2019-12-06 | 4,697.00 | 4,697.00 | 4,697.00 | 4,697.00 | 0 |
| 2019-12-05 | 4,689.00 | 4,689.00 | 4,689.00 | 4,693.00 | 1 |
| 2019-12-04 | 4,685.00 | 4,685.00 | 4,685.00 | 4,693.00 | 320 |
| 2019-12-03 | 4,733.00 | 4,733.00 | 4,691.00 | 4,691.00 | 0 |
| 2019-12-02 | 4,741.00 | 4,741.00 | 4,741.00 | 4,733.00 | 64 |
| 2019-11-29 | 4,782.00 | 4,782.00 | 4,782.00 | 4,734.00 | 11,058 |
| 2019-11-28 | 4,801.50 | 4,801.50 | 4,781.50 | 4,781.50 | 0 |
| 2019-11-27 | 4,822.00 | 4,822.00 | 4,801.50 | 4,801.50 | 0 |
| 2019-11-26 | 4,816.00 | 4,816.00 | 4,816.00 | 4,822.00 | 4 |
| 2019-11-25 | 4,803.00 | 4,803.00 | 4,803.00 | 4,785.50 | 70 |
| 2019-11-22 | 4,780.00 | 4,812.50 | 4,780.00 | 4,812.50 | 0 |
| 2019-11-21 | 4,760.00 | 4,786.00 | 4,760.00 | 4,780.00 | 94 |
| 2019-11-20 | 4,742.00 | 4,770.00 | 4,742.00 | 4,771.00 | 2 |
| 2019-11-19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,737.00 | 12 |
| 2019-11-18 | 4,812.00 | 4,812.00 | 4,738.00 | 4,738.00 | 0 |
| 2019-11-15 | 4,809.00 | 4,812.00 | 4,809.00 | 4,812.00 | 0 |
| 2019-11-14 | 4,841.00 | 4,841.00 | 4,841.00 | 4,809.00 | 1,113 |
| 2019-11-13 | 4,814.00 | 4,814.00 | 4,814.00 | 4,828.50 | 7 |
| 2019-11-12 | 4,828.00 | 4,833.00 | 4,828.00 | 4,833.00 | 0 |
| 2019-11-11 | 4,862.00 | 4,862.00 | 4,828.00 | 4,828.00 | 0 |
| 2019-11-08 | 4,857.00 | 4,857.00 | 4,857.00 | 4,862.00 | 62 |
| 2019-11-07 | 4,851.00 | 4,885.00 | 4,851.00 | 4,874.50 | 23,801 |
| 2019-11-06 | 4,882.00 | 4,882.00 | 4,868.00 | 4,868.00 | 0 |
| 2019-11-05 | 4,867.00 | 4,882.00 | 4,867.00 | 4,882.00 | 0 |
| 2019-11-04 | 4,850.00 | 4,862.00 | 4,850.00 | 4,867.00 | 1,173 |
| 2019-11-01 | 4,746.50 | 4,795.50 | 4,746.50 | 4,795.50 | 100 |
| 2019-10-31 | 4,774.00 | 4,776.00 | 4,773.00 | 4,746.50 | 18,988 |
| 2019-10-30 | 4,830.00 | 4,830.00 | 4,830.00 | 4,823.00 | 32 |
| 2019-10-29 | 4,840.00 | 4,840.00 | 4,840.00 | 4,834.00 | 12 |
| 2019-10-28 | 4,839.00 | 4,839.00 | 4,839.00 | 4,834.00 | 9,642 |
| 2019-10-25 | 4,840.00 | 4,840.00 | 4,840.00 | 4,852.00 | 9,352 |
| 2019-10-24 | 4,791.00 | 4,837.00 | 4,791.00 | 4,837.00 | 16,400 |
| 2019-10-23 | 4,754.00 | 4,791.00 | 4,754.00 | 4,791.00 | 0 |
| 2019-10-22 | 4,714.00 | 4,754.00 | 4,714.00 | 4,754.00 | 0 |
| 2019-10-21 | 4,775.00 | 4,775.00 | 4,714.00 | 4,714.00 | 0 |
| 2019-10-18 | 4,759.50 | 4,775.00 | 4,759.50 | 4,775.00 | 0 |
| 2019-10-17 | 4,729.00 | 4,729.00 | 4,729.00 | 4,759.50 | 1,300 |
| 2019-10-16 | 4,795.00 | 4,795.00 | 4,769.00 | 4,766.50 | 8,120 |
| 2019-10-15 | 4,844.00 | 4,844.00 | 4,819.00 | 4,866.00 | 4,940 |
| 2019-10-14 | 4,899.00 | 4,899.00 | 4,899.00 | 4,866.00 | 6 |
| 2019-10-11 | 4,915.00 | 4,925.00 | 4,848.00 | 4,890.00 | 5,780 |
| 2019-10-10 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0 |
| 2019-10-09 | 4,952.50 | 4,982.00 | 4,952.50 | 4,982.00 | 0 |
| 2019-10-08 | 4,968.00 | 4,968.00 | 4,968.00 | 4,952.50 | 377 |
| 2019-10-07 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.50 | 70 |
| 2019-10-04 | 4,883.00 | 4,883.00 | 4,883.00 | 4,910.50 | 51 |
| 2019-10-03 | 4,896.50 | 4,896.50 | 4,857.00 | 4,857.00 | 0 |
| 2019-10-02 | 4,952.50 | 4,952.50 | 4,952.50 | 4,952.50 | 0 |
| 2019-10-01 | 4,929.00 | 4,929.00 | 4,927.00 | 4,952.50 | 74 |
| 2019-09-30 | 4,957.50 | 4,957.50 | 4,943.50 | 4,943.50 | 0 |
| 2019-09-27 | 4,923.50 | 4,957.50 | 4,923.50 | 4,957.50 | 0 |
| 2019-09-26 | 4,939.00 | 4,939.00 | 4,923.50 | 4,923.50 | 0 |
| 2019-09-25 | 4,933.50 | 4,939.00 | 4,933.50 | 4,939.00 | 0 |
| 2019-09-24 | 4,959.50 | 4,959.50 | 4,933.50 | 4,933.50 | 0 |
| 2019-09-23 | 4,941.50 | 4,959.50 | 4,941.50 | 4,959.50 | 0 |
| 2019-09-20 | 4,948.00 | 4,948.00 | 4,948.00 | 4,941.50 | 41 |
| 2019-09-19 | 4,924.00 | 4,939.50 | 4,924.00 | 4,939.50 | 0 |
| 2019-09-18 | 4,956.50 | 4,956.50 | 4,924.00 | 4,924.00 | 0 |
| 2019-09-17 | 5,054.00 | 5,054.00 | 4,956.50 | 4,956.50 | 11,500 |
| 2019-09-16 | 4,898.50 | 5,054.00 | 4,898.50 | 5,054.00 | 0 |
| 2019-09-13 | 4,901.50 | 4,901.50 | 4,898.50 | 4,898.50 | 0 |
| 2019-09-12 | 4,899.00 | 4,899.00 | 4,899.00 | 4,901.50 | 41 |
| 2019-09-11 | 4,947.00 | 4,947.00 | 4,939.50 | 4,939.50 | 0 |
| 2019-09-10 | 4,922.00 | 4,947.00 | 4,922.00 | 4,947.00 | 0 |
| 2019-09-09 | 4,888.00 | 4,922.00 | 4,888.00 | 4,922.00 | 0 |
| 2019-09-06 | 4,917.00 | 4,917.00 | 4,888.00 | 4,888.00 | 0 |
| 2019-09-05 | 4,969.50 | 4,969.50 | 4,917.00 | 4,917.00 | 0 |
| 2019-09-04 | 4,879.00 | 4,933.00 | 4,879.00 | 4,969.50 | 18,647 |
| 2019-09-03 | 4,902.00 | 4,902.00 | 4,902.00 | 4,874.00 | 2,493 |
| 2019-09-02 | 4,882.50 | 4,914.50 | 4,882.50 | 4,914.50 | 0 |
| 2019-08-30 | 4,889.00 | 4,889.00 | 4,884.00 | 4,882.50 | 3,640 |
| 2019-08-29 | 4,896.50 | 4,896.50 | 4,896.50 | 4,896.50 | 0 |
| 2019-08-28 | 4,818.00 | 4,896.50 | 4,818.00 | 4,896.50 | 29,000 |
| 2019-08-27 | 4,843.00 | 4,843.00 | 4,832.00 | 4,818.00 | 163,620 |
| 2019-08-23 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 0 |
| 2019-08-22 | 4,940.50 | 4,940.50 | 4,873.00 | 4,873.00 | 0 |
| 2019-08-21 | 4,900.00 | 4,940.50 | 4,900.00 | 4,940.50 | 0 |
| 2019-08-20 | 4,899.00 | 4,899.00 | 4,899.00 | 4,900.00 | 1,810 |
| 2019-08-19 | 4,911.50 | 4,921.50 | 4,911.50 | 4,921.50 | 0 |
| 2019-08-16 | 4,931.50 | 4,931.50 | 4,911.50 | 4,911.50 | 0 |
| 2019-08-15 | 4,926.00 | 4,926.00 | 4,925.00 | 4,931.50 | 99 |
| 2019-08-14 | 5,024.50 | 5,024.50 | 4,952.50 | 4,952.50 | 8,000 |
| 2019-08-13 | 4,972.50 | 5,024.50 | 4,972.50 | 5,024.50 | 18,088 |
| 2019-08-12 | 4,979.50 | 4,979.50 | 4,972.50 | 4,972.50 | 0 |
| 2019-08-09 | 4,950.00 | 4,950.00 | 4,950.00 | 4,979.50 | 1,800 |
| 2019-08-08 | 4,839.50 | 4,936.00 | 4,839.50 | 4,936.00 | 7 |
| 2019-08-07 | 4,939.00 | 4,939.00 | 4,839.50 | 4,839.50 | 51,500 |
| 2019-08-06 | 4,957.00 | 4,957.00 | 4,939.00 | 4,939.00 | 0 |
| 2019-08-05 | 5,000.50 | 5,000.50 | 4,957.00 | 4,957.00 | 0 |
| 2019-08-02 | 5,069.50 | 5,069.50 | 5,000.50 | 5,000.50 | 0 |
| 2019-08-01 | 5,099.50 | 5,099.50 | 5,069.50 | 5,069.50 | 69,500 |
| 2019-07-31 | 5,141.00 | 5,141.00 | 5,141.00 | 5,099.50 | 65 |
| 2019-07-30 | 5,131.00 | 5,131.00 | 5,131.00 | 5,114.50 | 3 |
| 2019-07-29 | 5,008.50 | 5,094.00 | 5,008.50 | 5,094.00 | 0 |
| 2019-07-26 | 5,006.50 | 5,008.50 | 5,006.50 | 5,008.50 | 0 |
| 2019-07-25 | 5,022.00 | 5,022.00 | 5,006.50 | 5,006.50 | 0 |
| 2019-07-24 | 4,986.50 | 5,022.00 | 4,986.50 | 5,022.00 | 0 |
| 2019-07-23 | 4,987.50 | 4,987.50 | 4,986.50 | 4,986.50 | 0 |
| 2019-07-22 | 4,981.50 | 4,987.50 | 4,981.50 | 4,987.50 | 0 |
| 2019-07-19 | 4,952.00 | 4,981.50 | 4,952.00 | 4,981.50 | 120 |
| 2019-07-18 | 5,028.50 | 5,028.50 | 4,952.00 | 4,952.00 | 0 |
| 2019-07-17 | 5,033.00 | 5,033.00 | 5,033.00 | 5,028.50 | 1,100 |
| 2019-07-16 | 5,062.00 | 5,098.00 | 5,062.00 | 5,098.00 | 0 |
| 2019-07-15 | 5,056.00 | 5,062.00 | 5,056.00 | 5,062.00 | 54 |
| 2019-07-12 | 5,071.00 | 5,071.00 | 5,071.00 | 5,056.00 | 21,121 |
| 2019-07-11 | 5,050.00 | 5,050.00 | 5,044.50 | 5,044.50 | 0 |
| 2019-07-10 | 5,038.00 | 5,038.00 | 5,038.00 | 5,050.00 | 421 |
| 2019-07-09 | 4,973.50 | 4,977.50 | 4,973.50 | 4,977.50 | 57,152 |
| 2019-07-08 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.50 | 2,973 |
| 2019-07-05 | 4,971.00 | 4,973.00 | 4,971.00 | 4,968.50 | 39,094 |
| 2019-07-04 | 4,930.00 | 4,935.00 | 4,930.00 | 4,935.00 | 144 |
| 2019-07-03 | 4,894.50 | 4,930.00 | 4,894.50 | 4,930.00 | 14 |
| 2019-07-02 | 4,938.00 | 4,938.00 | 4,938.00 | 4,894.50 | 153 |
| 2019-07-01 | 5,000.00 | 5,000.00 | 4,995.00 | 4,937.50 | 1,058 |
| 2019-06-28 | 4,975.00 | 4,975.00 | 4,975.00 | 4,973.50 | 5,000 |
| 2019-06-27 | 4,982.50 | 4,982.50 | 4,974.50 | 4,974.50 | 0 |
| 2019-06-26 | 4,952.50 | 4,982.50 | 4,952.50 | 4,982.50 | 194 |
| 2019-06-25 | 4,901.50 | 4,952.50 | 4,901.50 | 4,952.50 | 537 |
| 2019-06-24 | 4,903.00 | 4,903.00 | 4,903.00 | 4,901.50 | 5,202 |
| 2019-06-21 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 611 |
| 2019-06-20 | 4,871.00 | 4,911.00 | 4,871.00 | 4,911.00 | 238 |
| 2019-06-19 | 4,923.50 | 4,923.50 | 4,871.00 | 4,871.00 | 50 |
| 2019-06-18 | 4,874.00 | 4,923.50 | 4,874.00 | 4,923.50 | 1,389 |
| 2019-06-17 | 4,867.00 | 4,874.00 | 4,867.00 | 4,874.00 | 779 |
| 2019-06-14 | 4,872.00 | 4,872.00 | 4,872.00 | 4,867.00 | 61 |
| 2019-06-13 | 4,791.00 | 4,820.00 | 4,791.00 | 4,820.00 | 468 |
| 2019-06-12 | 4,802.50 | 4,802.50 | 4,791.00 | 4,791.00 | 0 |
| 2019-06-11 | 4,810.00 | 4,810.00 | 4,802.50 | 4,802.50 | 390 |
| 2019-06-10 | 4,791.00 | 4,791.00 | 4,791.00 | 4,810.00 | 7 |
| 2019-06-07 | 4,746.50 | 4,764.50 | 4,746.50 | 4,764.50 | 209 |
| 2019-06-06 | 4,752.00 | 4,752.00 | 4,752.00 | 4,746.50 | 5,000 |
| 2019-06-05 | 4,821.00 | 4,821.00 | 4,744.00 | 4,744.00 | 0 |
| 2019-06-04 | 4,823.50 | 4,823.50 | 4,821.00 | 4,821.00 | 485 |
| 2019-06-03 | 4,885.50 | 4,885.50 | 4,823.50 | 4,823.50 | 695 |
| 2019-05-31 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 693 |
| 2019-05-30 | 4,945.50 | 4,945.50 | 4,934.00 | 4,934.00 | 0 |
| 2019-05-29 | 4,969.00 | 4,970.00 | 4,951.00 | 4,945.50 | 8,341 |
| 2019-05-28 | 4,872.50 | 4,932.50 | 4,872.50 | 4,932.50 | 27,000 |
| 2019-05-24 | 4,858.00 | 4,872.50 | 4,858.00 | 4,872.50 | 153 |
| 2019-05-23 | 4,927.00 | 4,927.00 | 4,858.00 | 4,858.00 | 1,346 |
| 2019-05-22 | 4,946.00 | 4,948.00 | 4,923.00 | 4,927.00 | 96 |
| 2019-05-21 | 4,976.00 | 4,977.00 | 4,937.00 | 4,943.00 | 4,903 |
| 2019-05-20 | 4,949.50 | 4,953.50 | 4,949.50 | 4,953.50 | 0 |
| 2019-05-17 | 4,960.50 | 4,960.50 | 4,949.50 | 4,949.50 | 34 |
| 2019-05-16 | 4,898.50 | 4,960.50 | 4,898.50 | 4,960.50 | 264 |
| 2019-05-15 | 4,853.50 | 4,898.50 | 4,853.50 | 4,898.50 | 0 |
| 2019-05-14 | 4,772.50 | 4,853.50 | 4,772.50 | 4,853.50 | 0 |
| 2019-05-13 | 4,775.00 | 4,775.00 | 4,775.00 | 4,772.50 | 418 |
| 2019-05-10 | 4,754.00 | 4,775.00 | 4,754.00 | 4,775.00 | 0 |
| 2019-05-09 | 4,786.00 | 4,796.00 | 4,758.00 | 4,754.00 | 34 |
| 2019-05-08 | 4,800.50 | 4,815.50 | 4,800.50 | 4,815.50 | 0 |
| 2019-05-07 | 4,785.00 | 4,786.00 | 4,785.00 | 4,800.50 | 1,088 |
| 2019-05-03 | 4,836.50 | 4,836.50 | 4,816.00 | 4,816.00 | 0 |
| 2019-05-02 | 4,850.50 | 4,850.50 | 4,836.50 | 4,836.50 | 0 |
| 2019-05-01 | 4,915.50 | 4,915.50 | 4,850.50 | 4,850.50 | 0 |
| 2019-04-30 | 4,951.50 | 4,951.50 | 4,915.50 | 4,915.50 | 0 |
| 2019-04-29 | 4,937.00 | 4,937.00 | 4,937.00 | 4,951.50 | 1,000 |