History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.820 | 5,545,500 | +0 | 3.21% | 4,547,310 |
| 2025-10-13 | 2025-10-09 | 0.830 | 5,545,500 | +0 | 3.21% | 4,602,765 |
| 2025-10-10 | 2025-10-08 | 0.830 | 5,545,500 | +0 | 3.21% | 4,602,765 |
| 2025-10-09 | 2025-10-06 | 0.760 | 5,545,500 | +0 | 3.21% | 4,214,580 |
| 2025-10-08 | 2025-10-03 | 0.770 | 5,545,500 | +0 | 3.21% | 4,270,035 |
| 2025-10-06 | 2025-10-02 | 0.770 | 5,545,500 | +0 | 3.21% | 4,270,035 |
| 2025-10-03 | 2025-09-30 | 0.800 | 5,545,500 | +0 | 3.21% | 4,436,400 |
| 2025-10-02 | 2025-09-29 | 0.620 | 5,545,500 | -104,000 | 3.21% | 3,438,210 |
| 2025-02-19 | 2025-02-17 | 0.290 | 5,649,500 | -3,061,050 | 3.70% | 1,638,355 |
| 2024-07-16 | 2024-07-12 | 0.330 | 8,710,550 | +392,000 | 8.45% | 2,874,482 |
| 2024-05-29 | 2024-05-27 | 0.335 | 8,318,550 | -24,000 | 8.07% | 2,786,714 |
| 2024-05-24 | 2024-05-22 | 0.375 | 8,342,550 | -96,000 | 8.09% | 3,128,456 |
| 2024-05-21 | 2024-05-17 | 0.355 | 8,438,550 | -2,264,000 | 8.19% | 2,995,685 |
| 2024-05-16 | 2024-05-13 | 0.310 | 10,702,550 | +1,800,000 | 10.38% | 3,317,790 |
| 2024-05-14 | 2024-05-10 | 0.300 | 8,902,550 | -8,000 | 8.64% | 2,670,765 |
| 2024-05-02 | 2024-04-29 | 0.285 | 8,910,550 | -24,000 | 8.64% | 2,539,507 |
| 2024-04-29 | 2024-04-25 | 0.285 | 8,934,550 | -800 | 8.67% | 2,546,347 |
| 2024-04-26 | 2024-04-24 | 0.280 | 8,935,350 | +24,000 | 8.67% | 2,501,898 |
| 2024-03-15 | 2024-03-13 | 0.199 | 8,911,350 | -8,000 | 8.65% | 1,773,359 |
| 2024-03-12 | 2024-03-08 | 0.190 | 8,919,350 | -700 | 8.65% | 1,694,676 |
| 2024-02-01 | 2024-01-30 | 0.204 | 8,920,050 | +5,048,000 | 8.65% | 1,819,690 |
| 2024-01-10 | 2024-01-08 | 0.197 | 3,872,050 | -64,000 | 3.76% | 762,794 |
| 2024-01-05 | 2024-01-03 | 0.189 | 3,936,050 | +64,000 | 3.82% | 743,913 |
| 2023-12-28 | 2023-12-22 | 0.180 | 3,872,050 | -380,800 | 3.76% | 696,969 |
| 2023-11-14 | 2023-11-10 | 0.169 | 4,252,850 | -280,000 | 4.13% | 718,732 |
| 2023-11-13 | 2023-11-09 | 0.156 | 4,532,850 | -320,000 | 4.40% | 707,125 |
| 2023-11-08 | 2023-11-06 | 0.126 | 4,852,850 | -8,000 | 4.71% | 611,459 |
| 2023-10-24 | 2023-10-19 | 0.122 | 4,860,850 | -64,000 | 4.72% | 593,024 |
| 2023-10-13 | 2023-10-11 | 0.129 | 4,924,850 | -8,000 | 4.78% | 635,306 |
| 2023-10-12 | 2023-10-10 | 0.129 | 4,932,850 | +8,000 | 4.79% | 636,338 |
| 2023-09-22 | 2023-09-20 | 0.140 | 4,924,850 | +600,000 | 4.78% | 689,479 |
| 2023-09-20 | 2023-09-18 | 0.179 | 4,324,850 | -688,000 | 4.20% | 774,148 |
| 2023-09-19 | 2023-09-15 | 0.145 | 5,012,850 | +32,000 | 4.86% | 726,863 |
| 2023-09-06 | 2023-09-04 | 0.132 | 4,980,850 | -5,300 | 4.83% | 657,472 |
| 2023-08-25 | 2023-08-23 | 0.135 | 4,986,150 | -8,800 | 4.84% | 673,130 |
| 2023-08-02 | 2023-07-31 | 0.138 | 4,994,950 | -2,500 | 4.85% | 689,303 |
| 2023-07-18 | 2023-07-13 | 0.140 | 4,997,450 | +5,600 | 4.85% | 699,643 |
| 2023-07-14 | 2023-07-12 | 0.135 | 4,991,850 | +644,000 | 4.84% | 673,900 |
| 2023-07-10 | 2023-07-06 | 0.141 | 4,347,850 | +20,800 | 4.22% | 613,047 |
| 2023-07-06 | 2023-07-04 | 0.140 | 4,327,050 | +92,000 | 4.20% | 605,787 |
| 2023-07-03 | 2023-06-29 | 0.240 | 4,235,050 | +34,400 | 4.11% | 1,016,412 |
| 2023-06-30 | 2023-06-28 | 0.250 | 4,200,650 | +69,600 | 4.08% | 1,050,162 |
| 2023-06-20 | 2023-06-16 | 0.260 | 4,131,050 | +40,000 | 4.01% | 1,074,073 |
| 2023-06-16 | 2023-06-14 | 0.260 | 4,091,050 | +23,200 | 3.97% | 1,063,673 |
| 2023-06-14 | 2023-06-12 | 0.260 | 4,067,850 | +23,200 | 3.95% | 1,057,641 |
| 2023-05-16 | 2023-05-12 | 0.270 | 4,044,650 | +9,600 | 3.92% | 1,092,056 |
| 2023-03-01 | 2023-02-27 | 0.320 | 4,035,050 | +154,400 | 3.91% | 1,291,216 |
| 2023-02-07 | 2023-02-03 | 0.330 | 3,880,650 | -8,800 | 3.76% | 1,280,614 |
| 2023-02-01 | 2023-01-30 | 0.320 | 3,889,450 | -800 | 3.77% | 1,244,624 |
| 2022-10-26 | 2022-10-24 | 0.380 | 3,890,250 | +6,400 | 3.77% | 1,478,295 |
| 2022-09-27 | 2022-09-23 | 0.370 | 3,883,850 | +2,500 | 3.77% | 1,437,024 |
| 2022-09-05 | 2022-09-01 | 0.400 | 3,881,350 | +28,000 | 3.77% | 1,552,540 |
| 2022-09-02 | 2022-08-31 | 0.400 | 3,853,350 | -60,000 | 3.74% | 1,541,340 |
| 2022-08-09 | 2022-08-05 | 0.370 | 3,913,350 | -39,200 | 3.80% | 1,447,940 |
| 2022-08-08 | 2022-08-04 | 0.370 | 3,952,550 | -25,000 | 3.83% | 1,462,444 |
| 2022-08-02 | 2022-07-29 | 0.370 | 3,977,550 | -19,200 | 3.86% | 1,471,694 |
| 2022-07-07 | 2022-07-05 | 0.380 | 3,996,750 | -5,600 | 3.88% | 1,518,765 |
| 2022-07-06 | 2022-07-04 | 0.390 | 4,002,350 | -358,400 | 3.88% | 1,560,916 |
| 2022-07-05 | 2022-06-30 | 0.460 | 4,360,750 | +169,600 | 4.23% | 2,005,945 |
| 2022-04-25 | 2022-04-21 | 0.340 | 4,191,150 | -5,600 | 4.07% | 1,424,991 |
| 2022-03-30 | 2022-03-28 | 0.380 | 4,196,750 | -60,000 | 4.07% | 1,594,765 |
| 2022-03-21 | 2022-03-17 | 0.350 | 4,256,750 | -8,800 | 4.13% | 1,489,863 |
| 2022-03-17 | 2022-03-15 | 0.320 | 4,265,550 | +2,400 | 4.14% | 1,364,976 |
| 2022-03-10 | 2022-03-08 | 0.320 | 4,263,150 | +3,200 | 4.14% | 1,364,208 |
| 2022-02-08 | 2022-02-04 | 0.340 | 4,259,950 | +32,000 | 4.13% | 1,448,383 |
| 2022-01-20 | 2022-01-18 | 0.350 | 4,227,950 | +19,200 | 4.10% | 1,479,783 |
| 2022-01-13 | 2022-01-11 | 0.360 | 4,208,750 | +13,600 | 4.08% | 1,515,150 |
| 2022-01-12 | 2022-01-10 | 0.340 | 4,195,150 | +16,000 | 4.07% | 1,426,351 |
| 2022-01-11 | 2022-01-07 | 0.320 | 4,179,150 | +32,800 | 4.05% | 1,337,328 |
| 2022-01-10 | 2022-01-06 | 0.320 | 4,146,350 | +4,800 | 4.02% | 1,326,832 |
| 2022-01-05 | 2022-01-03 | 0.390 | 4,141,550 | +13,600 | 4.02% | 1,615,204 |
| 2021-12-30 | 2021-12-28 | 0.330 | 4,127,950 | +800 | 4.00% | 1,362,224 |
| 2021-12-28 | 2021-12-22 | 0.320 | 4,127,150 | +24,800 | 4.00% | 1,320,688 |
| 2021-11-15 | 2021-11-11 | 0.330 | 4,102,350 | -40,800 | 3.98% | 1,353,776 |
| 2021-11-12 | 2021-11-10 | 0.320 | 4,143,150 | -108,000 | 4.02% | 1,325,808 |
| 2021-11-10 | 2021-11-08 | 0.300 | 4,251,150 | -16,000 | 4.12% | 1,275,345 |
| 2021-11-05 | 2021-11-03 | 0.300 | 4,267,150 | -17,600 | 4.14% | 1,280,145 |
| 2021-11-03 | 2021-11-01 | 0.310 | 4,284,750 | +148,800 | 4.16% | 1,328,272 |
| 2021-09-28 | 2021-09-24 | 0.350 | 4,135,950 | -350 | 4.01% | 1,447,583 |
| 2021-09-17 | 2021-09-15 | 0.340 | 4,136,300 | -8,000 | 4.01% | 1,406,342 |
| 2021-08-27 | 2021-08-25 | 0.380 | 4,144,300 | -8,000 | 4.02% | 1,574,834 |
| 2021-08-25 | 2021-08-23 | 0.360 | 4,152,300 | -5,600 | 4.03% | 1,494,828 |
| 2021-08-16 | 2021-08-12 | 0.370 | 4,157,900 | +800 | 4.03% | 1,538,423 |
| 2021-08-09 | 2021-08-05 | 0.340 | 4,157,100 | -800 | 4.03% | 1,413,414 |
| 2021-08-04 | 2021-08-02 | 0.360 | 4,157,900 | +5,600 | 4.03% | 1,496,844 |
| 2021-07-29 | 2021-07-27 | 0.380 | 4,152,300 | -800 | 4.03% | 1,577,874 |
| 2021-07-09 | 2021-07-07 | 0.450 | 4,153,100 | -80,000 | 4.03% | 1,868,895 |
| 2021-07-08 | 2021-07-06 | 0.440 | 4,233,100 | -35,200 | 4.11% | 1,862,564 |
| 2021-07-07 | 2021-07-05 | 0.450 | 4,268,300 | +231,200 | 4.14% | 1,920,735 |
| 2021-07-06 | 2021-07-02 | 0.500 | 4,037,100 | +347,200 | 3.92% | 2,018,550 |
| 2021-07-05 | 2021-06-30 | 1.380 | 3,689,900 | -52,000 | 3.58% | 5,092,062 |
| 2021-06-29 | 2021-06-25 | 0.810 | 3,741,900 | -19,200 | 3.63% | 3,030,939 |
| 2021-06-22 | 2021-06-18 | 1.010 | 3,761,100 | -800 | 3.65% | 3,798,711 |
| 2021-06-18 | 2021-06-16 | 1.000 | 3,761,900 | -9,600 | 3.65% | 3,761,900 |
| 2021-06-17 | 2021-06-15 | 1.010 | 3,771,500 | +800 | 3.66% | 3,809,215 |
| 2021-06-10 | 2021-06-08 | 1.020 | 3,770,700 | -10,400 | 3.66% | 3,846,114 |
| 2021-06-01 | 2021-05-28 | 1.180 | 3,781,100 | -48,000 | 3.67% | 4,461,698 |
| 2021-04-19 | 2021-04-15 | 0.960 | 3,829,100 | -2,400 | 3.71% | 3,675,936 |
| 2021-04-14 | 2021-04-12 | 0.790 | 3,831,500 | -40,000 | 3.72% | 3,026,885 |
| 2021-03-23 | 2021-03-19 | 0.840 | 3,871,500 | -12,000 | 3.76% | 3,252,060 |
| 2021-03-22 | 2021-03-18 | 0.850 | 3,883,500 | -7,200 | 3.77% | 3,300,975 |
| 2021-03-18 | 2021-03-16 | 0.740 | 3,890,700 | -47,200 | 3.77% | 2,879,118 |
| 2021-03-17 | 2021-03-15 | 0.710 | 3,937,900 | +43,200 | 3.82% | 2,795,909 |
| 2021-03-16 | 2021-03-12 | 0.690 | 3,894,700 | -110,400 | 3.78% | 2,687,343 |
| 2021-03-15 | 2021-03-11 | 0.670 | 4,005,100 | -20,000 | 3.89% | 2,683,417 |
| 2021-03-11 | 2021-03-09 | 0.600 | 4,025,100 | -37,600 | 3.91% | 2,415,060 |
| 2021-03-10 | 2021-03-08 | 0.600 | 4,062,700 | -16,000 | 3.94% | 2,437,620 |
| 2021-03-05 | 2021-03-03 | 0.530 | 4,078,700 | +8,000 | 3.96% | 2,161,711 |
| 2021-03-02 | 2021-02-26 | 0.550 | 4,070,700 | -97,600 | 3.95% | 2,238,885 |
| 2021-03-01 | 2021-02-25 | 0.560 | 4,168,300 | +12,000 | 4.04% | 2,334,248 |
| 2021-01-25 | 2021-01-21 | 0.470 | 4,156,300 | -40,000 | 4.03% | 1,953,461 |
| 2021-01-08 | 2021-01-06 | 0.470 | 4,196,300 | -5,600 | 4.07% | 1,972,261 |
| 2021-01-06 | 2021-01-04 | 0.490 | 4,201,900 | +10,400 | 4.08% | 2,058,931 |
| 2021-01-05 | 2020-12-31 | 0.490 | 4,191,500 | -20,000 | 4.07% | 2,053,835 |
| 2020-12-30 | 2020-12-28 | 0.510 | 4,211,500 | -4,800 | 4.09% | 2,147,865 |
| 2020-12-29 | 2020-12-24 | 0.510 | 4,216,300 | -4,800 | 4.09% | 2,150,313 |
| 2020-12-28 | 2020-12-22 | 0.520 | 4,221,100 | +680,000 | 4.10% | 2,194,972 |
| 2020-12-10 | 2020-12-08 | 0.510 | 3,541,100 | +77,600 | 3.44% | 1,805,961 |
| 2020-12-07 | 2020-12-03 | 0.500 | 3,463,500 | +20,800 | 3.36% | 1,731,750 |
| 2020-12-04 | 2020-12-02 | 0.500 | 3,442,700 | +3,200 | 3.34% | 1,721,350 |
| 2020-12-01 | 2020-11-27 | 0.500 | 3,439,500 | -9,600 | 3.34% | 1,719,750 |
| 2020-11-27 | 2020-11-25 | 0.500 | 3,449,100 | +4,000 | 3.35% | 1,724,550 |
| 2020-11-13 | 2020-11-11 | 0.500 | 3,445,100 | -10,400 | 3.34% | 1,722,550 |
| 2020-10-30 | 2020-10-28 | 0.500 | 3,455,500 | -4,600 | 3.35% | 1,727,750 |
| 2020-10-23 | 2020-10-21 | 0.500 | 3,460,100 | -500 | 3.36% | 1,730,050 |
| 2020-10-20 | 2020-10-16 | 0.500 | 3,460,600 | -5,600 | 3.36% | 1,730,300 |
| 2020-09-28 | 2020-09-24 | 0.500 | 3,466,200 | +1,600 | 3.36% | 1,733,100 |
| 2020-09-25 | 2020-09-23 | 0.510 | 3,464,600 | -4,000 | 3.36% | 1,766,946 |
| 2020-09-23 | 2020-09-21 | 0.530 | 3,468,600 | +4,000 | 3.37% | 1,838,358 |
| 2020-09-18 | 2020-09-16 | 0.510 | 3,464,600 | +3,200 | 3.36% | 1,766,946 |
| 2020-09-04 | 2020-09-02 | 0.510 | 3,461,400 | -8,000 | 3.36% | 1,765,314 |
| 2020-09-03 | 2020-09-01 | 0.550 | 3,469,400 | +60,800 | 3.37% | 1,908,170 |
| 2020-09-02 | 2020-08-31 | 0.610 | 3,408,600 | -120,000 | 3.31% | 2,079,246 |
| 2020-08-20 | 2020-08-18 | 0.460 | 3,528,600 | -7,200 | 3.42% | 1,623,156 |
| 2020-08-19 | 2020-08-17 | 0.460 | 3,535,800 | +61,600 | 3.43% | 1,626,468 |
| 2020-08-17 | 2020-08-13 | 0.470 | 3,474,200 | +800 | 3.37% | 1,632,874 |
| 2020-08-14 | 2020-08-12 | 0.490 | 3,473,400 | +41,600 | 3.37% | 1,701,966 |
| 2020-08-06 | 2020-08-04 | 0.540 | 3,431,800 | +72,800 | 3.33% | 1,853,172 |
| 2020-07-23 | 2020-07-21 | 0.560 | 3,359,000 | -6,400 | 3.26% | 1,881,040 |
| 2020-07-14 | 2020-07-10 | 0.600 | 3,365,400 | +10,400 | 3.27% | 2,019,240 |
| 2020-07-13 | 2020-07-09 | 0.560 | 3,355,000 | +79,200 | 3.25% | 1,878,800 |
| 2020-07-06 | 2020-07-02 | 0.660 | 3,275,800 | +175,200 | 3.18% | 2,162,028 |
| 2020-07-03 | 2020-06-30 | 0.780 | 3,100,600 | -322,400 | 3.01% | 2,418,468 |
| 2020-07-02 | 2020-06-29 | 0.520 | 3,423,000 | +99,200 | 3.32% | 1,779,960 |
| 2020-06-30 | 2020-06-26 | 0.550 | 3,323,800 | +160,000 | 3.22% | 1,828,090 |
| 2020-06-29 | 2020-06-24 | 0.590 | 3,163,800 | +54,400 | 3.07% | 1,866,642 |
| 2020-06-26 | 2020-06-23 | 0.580 | 3,109,400 | +72,000 | 3.02% | 1,803,452 |
| 2020-06-23 | 2020-06-19 | 0.580 | 3,037,400 | +30,400 | 2.95% | 1,761,692 |
| 2020-06-19 | 2020-06-17 | 0.620 | 3,007,000 | -4,000 | 2.92% | 1,864,340 |
| 2020-06-12 | 2020-06-10 | 0.650 | 3,011,000 | -56,800 | 2.92% | 1,957,150 |
| 2020-06-08 | 2020-06-04 | 0.660 | 3,067,800 | +173,600 | 2.98% | 2,024,748 |
| 2020-06-05 | 2020-06-03 | 0.720 | 2,894,200 | +78,400 | 2.81% | 2,083,824 |
| 2020-06-04 | 2020-06-02 | 1.100 | 2,815,800 | -12,800 | 2.73% | 3,097,380 |
| 2020-06-03 | 2020-06-01 | 1.060 | 2,828,600 | +13,600 | 2.74% | 2,998,316 |
| 2020-06-02 | 2020-05-29 | 1.010 | 2,815,000 | -82,400 | 2.73% | 2,843,150 |
| 2020-05-15 | 2020-05-13 | 0.990 | 2,897,400 | -800 | 2.81% | 2,868,426 |
| 2020-05-11 | 2020-05-07 | 1.000 | 2,898,200 | +11,200 | 2.81% | 2,898,200 |
| 2020-05-07 | 2020-05-05 | 0.960 | 2,887,000 | -4,000 | 2.80% | 2,771,520 |
| 2020-03-18 | 2020-03-16 | 1.040 | 2,891,000 | -3,200 | 3.24% | 3,006,640 |
| 2020-03-17 | 2020-03-13 | 1.020 | 2,894,200 | -8,000 | 3.25% | 2,952,084 |
| 2020-03-16 | 2020-03-12 | 1.020 | 2,902,200 | -6,400 | 3.25% | 2,960,244 |
| 2020-03-12 | 2020-03-10 | 1.030 | 2,908,600 | +6,400 | 3.26% | 2,995,858 |
| 2020-03-11 | 2020-03-09 | 1.020 | 2,902,200 | +8,000 | 3.25% | 2,960,244 |
| 2020-03-10 | 2020-03-06 | 1.030 | 2,894,200 | -19,200 | 3.25% | 2,981,026 |
| 2020-03-09 | 2020-03-05 | 0.980 | 2,913,400 | -13,600 | 3.27% | 2,855,132 |
| 2020-03-05 | 2020-03-03 | 0.930 | 2,927,000 | +19,200 | 3.28% | 2,722,110 |
| 2020-03-03 | 2020-02-28 | 0.890 | 2,907,800 | -9,600 | 3.26% | 2,587,942 |
| 2020-03-02 | 2020-02-27 | 0.910 | 2,917,400 | +7,200 | 3.27% | 2,654,834 |
| 2020-02-06 | 2020-02-04 | 0.830 | 2,910,200 | +800 | 3.26% | 2,415,466 |
| 2020-02-03 | 2020-01-30 | 0.880 | 2,909,400 | +4,000 | 3.26% | 2,560,272 |
| 2020-01-31 | 2020-01-29 | 0.910 | 2,905,400 | -6,400 | 3.26% | 2,643,914 |
| 2020-01-20 | 2020-01-16 | 0.780 | 2,911,800 | -29,600 | 3.26% | 2,271,204 |
| 2020-01-17 | 2020-01-15 | 0.770 | 2,941,400 | -51,200 | 3.30% | 2,264,878 |
| 2020-01-16 | 2020-01-14 | 0.790 | 2,992,600 | +1,026,400 | 3.36% | 2,364,154 |
| 2020-01-15 | 2020-01-13 | 1.580 | 1,966,200 | +766,050 | 2.20% | 3,106,596 |
| 2020-01-14 | 2020-01-10 | 0.930 | 1,200,150 | -1,124,800 | 1.35% | 1,116,140 |
| 2020-01-13 | 2020-01-09 | 0.860 | 2,324,950 | +800 | 2.61% | 1,999,457 |
| 2020-01-10 | 2020-01-08 | 0.910 | 2,324,150 | -271,200 | 2.61% | 2,114,976 |
| 2020-01-09 | 2020-01-07 | 0.950 | 2,595,350 | +84,000 | 2.91% | 2,465,582 |
| 2020-01-08 | 2020-01-06 | 0.920 | 2,511,350 | -462,400 | 2.82% | 2,310,442 |
| 2020-01-07 | 2020-01-03 | 0.920 | 2,973,750 | -24,800 | 3.33% | 2,735,850 |
| 2020-01-06 | 2020-01-02 | 0.950 | 2,998,550 | +73,600 | 3.36% | 2,848,622 |
| 2020-01-03 | 2019-12-31 | 1.030 | 2,924,950 | +503,200 | 3.28% | 3,012,698 |
| 2020-01-02 | 2019-12-27 | 0.770 | 2,421,750 | -9,600 | 2.72% | 1,864,748 |
| 2019-12-20 | 2019-12-18 | 0.730 | 2,431,350 | +1,480,000 | 2.73% | 1,774,886 |
| 2019-12-19 | 2019-12-17 | 0.700 | 951,350 | +10,400 | 1.07% | 665,945 |
| 2019-12-17 | 2019-12-13 | 0.740 | 940,950 | -8,800 | 1.06% | 696,303 |
| 2019-12-16 | 2019-12-12 | 0.660 | 949,750 | +20,800 | 1.06% | 626,835 |
| 2019-12-13 | 2019-12-11 | 0.670 | 928,950 | +1,600 | 1.04% | 622,396 |
| 2019-12-11 | 2019-12-09 | 0.690 | 927,350 | -500,000 | 1.04% | 639,872 |
| 2019-12-10 | 2019-12-06 | 0.680 | 1,427,350 | -7,200 | 1.60% | 970,598 |
| 2019-12-06 | 2019-12-04 | 0.640 | 1,434,550 | +2,400 | 1.61% | 918,112 |
| 2019-12-04 | 2019-12-02 | 0.680 | 1,432,150 | -4,800 | 1.61% | 973,862 |
| 2019-12-02 | 2019-11-28 | 0.720 | 1,436,950 | +56,000 | 1.61% | 1,034,604 |
| 2019-11-28 | 2019-11-26 | 0.720 | 1,380,950 | +80,800 | 1.55% | 994,284 |
| 2019-11-27 | 2019-11-25 | 0.770 | 1,300,150 | +35,200 | 1.46% | 1,001,116 |
| 2019-11-26 | 2019-11-22 | 0.750 | 1,264,950 | -12,000 | 1.42% | 948,712 |
| 2019-11-25 | 2019-11-21 | 0.790 | 1,276,950 | -184,800 | 1.43% | 1,008,790 |
| 2019-11-22 | 2019-11-20 | 0.850 | 1,461,750 | +8,800 | 1.64% | 1,242,488 |
| 2019-11-21 | 2019-11-19 | 0.930 | 1,452,950 | +18,400 | 1.63% | 1,351,244 |
| 2019-11-20 | 2019-11-18 | 1.670 | 1,434,550 | -17,600 | 1.61% | 2,395,698 |
| 2019-11-19 | 2019-11-15 | 1.500 | 1,452,150 | +29,600 | 1.63% | 2,178,225 |
| 2019-11-14 | 2019-11-12 | 1.500 | 1,422,550 | +35,200 | 1.60% | 2,133,825 |
| 2019-11-12 | 2019-11-08 | 1.590 | 1,387,350 | -47,200 | 1.80% | 2,205,886 |
| 2019-11-11 | 2019-11-07 | 1.550 | 1,434,550 | +24,800 | 1.87% | 2,223,552 |
| 2019-11-08 | 2019-11-06 | 1.530 | 1,409,750 | +13,600 | 1.83% | 2,156,918 |
| 2019-11-07 | 2019-11-05 | 1.430 | 1,396,150 | +504,800 | 1.82% | 1,996,494 |
| 2019-11-06 | 2019-11-04 | 1.550 | 891,350 | +147,200 | 1.16% | 1,381,592 |
| 2019-11-05 | 2019-11-01 | 1.790 | 744,150 | -1,600 | 0.97% | 1,332,028 |
| 2019-11-04 | 2019-10-31 | 1.800 | 745,750 | -1,600 | 0.97% | 1,342,350 |
| 2019-11-01 | 2019-10-30 | 1.820 | 747,350 | -112,000 | 0.97% | 1,360,177 |
| 2019-10-31 | 2019-10-29 | 3.900 | 859,350 | -83,200 | 1.12% | 3,351,465 |
| 2019-10-30 | 2019-10-28 | 2.950 | 942,550 | +57,600 | 1.23% | 2,780,522 |
| 2019-10-29 | 2019-10-25 | 2.400 | 884,950 | +8,800 | 1.15% | 2,123,880 |
| 2019-10-28 | 2019-10-24 | 2.400 | 876,150 | +14,400 | 1.14% | 2,102,760 |
| 2019-10-22 | 2019-10-18 | 2.450 | 861,750 | +4,800 | 1.12% | 2,111,288 |
| 2019-10-18 | 2019-10-16 | 2.450 | 856,950 | -40,800 | 1.11% | 2,099,528 |
| 2019-10-16 | 2019-10-14 | 2.500 | 897,750 | +4,800 | 1.17% | 2,244,375 |
| 2019-10-15 | 2019-10-11 | 2.490 | 892,950 | +5,600 | 1.16% | 2,223,446 |
| 2019-10-14 | 2019-10-10 | 2.500 | 887,350 | +10,400 | 1.15% | 2,218,375 |
| 2019-10-10 | 2019-10-08 | 2.550 | 876,950 | -21,600 | 1.14% | 2,236,222 |
| 2019-10-09 | 2019-10-04 | 2.700 | 898,550 | +6,400 | 1.17% | 2,426,085 |
| 2019-10-08 | 2019-10-03 | 2.750 | 892,150 | +5,600 | 1.16% | 2,453,412 |
| 2019-09-27 | 2019-09-25 | 2.500 | 886,550 | +9,600 | 1.15% | 2,216,375 |
| 2019-09-24 | 2019-09-20 | 2.650 | 876,950 | -40,000 | 1.14% | 2,323,918 |
| 2019-09-18 | 2019-09-16 | 2.700 | 916,950 | +32,800 | 1.19% | 2,475,765 |
| 2019-09-13 | 2019-09-11 | 2.490 | 884,150 | -72,000 | 1.15% | 2,201,534 |
| 2019-09-11 | 2019-09-09 | 2.470 | 956,150 | +46,400 | 1.24% | 2,361,690 |
| 2019-09-10 | 2019-09-06 | 2.470 | 909,750 | -29,600 | 1.18% | 2,247,082 |
| 2019-09-06 | 2019-09-04 | 2.440 | 939,350 | +64,800 | 1.22% | 2,292,014 |
| 2019-09-04 | 2019-09-02 | 2.600 | 874,550 | +48,800 | 1.14% | 2,273,830 |
| 2019-09-03 | 2019-08-30 | 2.500 | 825,750 | +72,800 | 1.07% | 2,064,375 |
| 2019-09-02 | 2019-08-29 | 2.550 | 752,950 | -18,400 | 0.98% | 1,920,022 |
| 2019-08-29 | 2019-08-27 | 2.800 | 771,350 | +32,000 | 1.00% | 2,159,780 |
| 2019-08-28 | 2019-08-26 | 2.850 | 739,350 | -92,800 | 0.96% | 2,107,147 |
| 2019-08-27 | 2019-08-23 | 2.600 | 832,150 | -69,600 | 1.08% | 2,163,590 |
| 2019-08-26 | 2019-08-22 | 3.150 | 901,750 | -4,000 | 1.17% | 2,840,512 |
| 2019-08-23 | 2019-08-21 | 3.050 | 905,750 | +132,800 | 1.18% | 2,762,538 |
| 2019-08-22 | 2019-08-20 | 2.900 | 772,950 | +88,800 | 1.00% | 2,241,555 |
| 2019-08-21 | 2019-08-19 | 2.600 | 684,150 | -47,200 | 0.89% | 1,778,790 |
| 2019-08-20 | 2019-08-16 | 2.330 | 731,350 | +54,400 | 0.95% | 1,704,046 |
| 2019-08-19 | 2019-08-15 | 2.140 | 676,950 | -9,600 | 0.88% | 1,448,673 |
| 2019-08-16 | 2019-08-14 | 1.810 | 686,550 | -800 | 0.89% | 1,242,656 |
| 2019-08-14 | 2019-08-12 | 1.680 | 687,350 | +800 | 0.89% | 1,154,748 |
| 2019-08-13 | 2019-08-09 | 1.620 | 686,550 | -22,400 | 0.89% | 1,112,211 |
| 2019-08-12 | 2019-08-08 | 1.300 | 708,950 | +4,800 | 0.92% | 921,635 |
| 2019-08-09 | 2019-08-07 | 1.300 | 704,150 | -12,000 | 0.92% | 915,395 |
| 2019-08-08 | 2019-08-06 | 1.310 | 716,150 | +116,800 | 0.93% | 938,156 |
| 2019-08-07 | 2019-08-05 | 1.390 | 599,350 | +53,600 | 0.78% | 833,097 |
| 2019-08-01 | 2019-07-30 | 1.700 | 545,750 | -32,000 | 0.71% | 927,775 |
| 2019-07-30 | 2019-07-26 | 1.680 | 577,750 | +8,000 | 0.75% | 970,620 |
| 2019-07-24 | 2019-07-22 | 1.880 | 569,750 | -174,400 | 0.74% | 1,071,130 |
| 2019-07-22 | 2019-07-18 | 1.910 | 744,150 | +20,000 | 0.97% | 1,421,326 |
| 2019-07-19 | 2019-07-17 | 1.910 | 724,150 | -70,400 | 0.94% | 1,383,126 |
| 2019-07-18 | 2019-07-16 | 1.670 | 794,550 | -36,000 | 1.03% | 1,326,899 |
| 2019-07-17 | 2019-07-15 | 1.500 | 830,550 | +50,400 | 1.08% | 1,245,825 |
| 2019-07-16 | 2019-07-12 | 1.460 | 780,150 | +30,400 | 1.01% | 1,139,019 |
| 2019-07-12 | 2019-07-10 | 1.490 | 749,750 | +27,200 | 0.97% | 1,117,128 |
| 2019-07-11 | 2019-07-09 | 1.500 | 722,550 | -27,200 | 0.94% | 1,083,825 |
| 2019-07-10 | 2019-07-08 | 1.300 | 749,750 | -458,400 | 0.97% | 974,675 |
| 2019-07-09 | 2019-07-05 | 1.740 | 1,208,150 | -346,400 | 1.57% | 2,102,181 |
| 2019-07-08 | 2019-07-04 | 2.650 | 1,554,550 | +729,400 | 2.02% | 4,119,558 |
| 2019-07-05 | 2019-07-03 | 3.600 | 825,150 | -13,900 | 1.07% | 2,970,540 |
| 2019-07-04 | 2019-07-02 | 3.550 | 839,050 | -800 | 1.09% | 2,978,628 |
| 2019-07-03 | 2019-06-28 | 3.600 | 839,850 | -46,400 | 1.09% | 3,023,460 |
| 2019-07-02 | 2019-06-27 | 2.950 | 886,250 | +43,200 | 1.15% | 2,614,437 |
| 2019-06-28 | 2019-06-26 | 2.490 | 843,050 | -6,400 | 1.10% | 2,099,194 |
| 2019-06-27 | 2019-06-25 | 2.290 | 849,450 | +9,600 | 1.22% | 1,945,240 |
| 2019-06-26 | 2019-06-24 | 1.970 | 839,850 | -35,950 | 1.21% | 1,654,505 |
| 2019-06-24 | 2019-06-20 | 1.400 | 875,800 | -7,200 | 1.26% | 1,226,120 |
| 2019-06-21 | 2019-06-19 | 1.400 | 883,000 | -11,200 | 1.27% | 1,236,200 |
| 2019-06-20 | 2019-06-18 | 1.310 | 894,200 | -24,000 | 1.29% | 1,171,402 |
| 2019-06-19 | 2019-06-17 | 1.070 | 918,200 | +800 | 1.32% | 982,474 |
| 2019-06-18 | 2019-06-14 | 1.250 | 917,400 | -3,200 | 1.32% | 1,146,750 |
| 2019-06-17 | 2019-06-13 | 1.250 | 920,600 | -800 | 1.33% | 1,150,750 |
| 2019-06-14 | 2019-06-12 | 1.220 | 921,400 | -33,650 | 1.33% | 1,124,108 |
| 2019-06-13 | 2019-06-11 | 1.250 | 955,050 | -251,200 | 1.38% | 1,193,812 |
| 2019-06-11 | 2019-06-06 | 1.230 | 1,206,250 | +30,000 | 1.74% | 1,483,688 |
| 2019-06-10 | 2019-06-05 | 1.240 | 1,176,250 | -23,150 | 1.69% | 1,458,550 |
| 2019-06-06 | 2019-06-04 | 1.310 | 1,199,400 | +26,150 | 1.73% | 1,571,214 |
| 2019-06-05 | 2019-06-03 | 1.800 | 1,173,250 | -23,300 | 1.69% | 2,111,850 |
| 2019-06-04 | 2019-05-31 | 2.550 | 1,196,550 | -69,000 | 1.72% | 3,051,202 |
| 2019-06-03 | 2019-05-30 | 2.650 | 1,265,550 | -18,550 | 1.82% | 3,353,708 |
| 2019-05-28 | 2019-05-24 | 2.640 | 1,284,100 | +4,000 | 1.85% | 3,390,024 |
| 2019-05-27 | 2019-05-23 | 2.560 | 1,280,100 | -1,250 | 1.84% | 3,277,056 |
| 2019-05-24 | 2019-05-22 | 2.640 | 1,281,350 | -10,000 | 1.85% | 3,382,764 |
| 2019-05-15 | 2019-05-10 | 2.880 | 1,291,350 | -2,500 | 1.86% | 3,719,088 |
| 2019-04-18 | 2019-04-16 | 3.280 | 1,293,850 | +9,250 | 1.86% | 4,243,828 |
| 2019-04-17 | 2019-04-15 | 3.360 | 1,284,600 | +500 | 1.85% | 4,316,256 |
| 2019-04-16 | 2019-04-12 | 3.200 | 1,284,100 | +32,050 | 1.85% | 4,109,120 |
| 2019-04-15 | 2019-04-11 | 3.680 | 1,252,050 | +3,000 | 1.80% | 4,607,544 |
| 2019-04-12 | 2019-04-10 | 4.000 | 1,249,050 | +10,000 | 1.80% | 4,996,200 |
| 2019-04-11 | 2019-04-09 | 4.400 | 1,239,050 | -17,700 | 1.78% | 5,451,820 |
| 2019-04-10 | 2019-04-08 | 3.920 | 1,256,750 | -1,550 | 1.81% | 4,926,460 |
| 2019-04-09 | 2019-04-04 | 4.320 | 1,258,300 | +3,100 | 1.81% | 5,435,856 |
| 2019-04-08 | 2019-04-03 | 3.920 | 1,255,200 | -5,550 | 1.81% | 4,920,384 |
| 2019-04-04 | 2019-04-02 | 3.440 | 1,260,750 | -17,050 | 1.82% | 4,336,980 |
| 2019-04-03 | 2019-04-01 | 3.360 | 1,277,800 | +1,400 | 1.84% | 4,293,408 |
| 2019-04-02 | 2019-03-29 | 3.600 | 1,276,400 | +14,150 | 1.84% | 4,595,040 |
| 2019-03-29 | 2019-03-27 | 3.520 | 1,262,250 | -4,750 | 1.82% | 4,443,120 |
| 2019-03-21 | 2019-03-19 | 3.600 | 1,267,000 | -9,900 | 1.82% | 4,561,200 |
| 2019-03-20 | 2019-03-18 | 3.600 | 1,276,900 | +3,900 | 1.84% | 4,596,840 |
| 2019-03-13 | 2019-03-11 | 3.200 | 1,273,000 | -50 | 1.83% | 4,073,600 |
| 2019-03-08 | 2019-03-06 | 3.360 | 1,273,050 | -15,000 | 1.83% | 4,277,448 |
| 2019-03-06 | 2019-03-04 | 3.360 | 1,288,050 | -6,250 | 1.86% | 4,327,848 |
| 2019-03-05 | 2019-03-01 | 3.360 | 1,294,300 | -1,250 | 1.86% | 4,348,848 |
| 2019-02-25 | 2019-02-21 | 3.280 | 1,295,550 | -850 | 1.87% | 4,249,404 |
| 2019-02-22 | 2019-02-20 | 3.280 | 1,296,400 | -400 | 1.87% | 4,252,192 |
| 2019-02-21 | 2019-02-19 | 3.280 | 1,296,800 | +1,250 | 1.87% | 4,253,504 |
| 2019-01-29 | 2019-01-25 | 3.760 | 1,295,550 | -1,000 | 1.87% | 4,871,268 |
| 2019-01-24 | 2019-01-22 | 3.600 | 1,296,550 | -3,750 | 1.87% | 4,667,580 |
| 2019-01-18 | 2019-01-16 | 3.600 | 1,300,300 | -5,000 | 1.87% | 4,681,080 |
| 2019-01-17 | 2019-01-15 | 3.520 | 1,305,300 | +2,500 | 1.88% | 4,594,656 |
| 2019-01-14 | 2019-01-10 | 3.520 | 1,302,800 | +2,850 | 1.88% | 4,585,856 |
| 2019-01-07 | 2019-01-03 | 3.680 | 1,299,950 | -4,150 | 1.87% | 4,783,816 |
| 2019-01-04 | 2019-01-02 | 3.680 | 1,304,100 | -7,300 | 1.88% | 4,799,088 |
| 2019-01-03 | 2018-12-31 | 3.680 | 1,311,400 | -4,450 | 1.89% | 4,825,952 |
| 2019-01-02 | 2018-12-27 | 3.760 | 1,315,850 | -10,900 | 1.90% | 4,947,596 |
| 2018-12-28 | 2018-12-24 | 3.840 | 1,326,750 | -9,850 | 1.91% | 5,094,720 |
| 2018-12-27 | 2018-12-20 | 3.600 | 1,336,600 | -10,750 | 1.93% | 4,811,760 |
| 2018-12-21 | 2018-12-19 | 3.760 | 1,347,350 | -4,650 | 1.94% | 5,066,036 |
| 2018-12-20 | 2018-12-18 | 3.360 | 1,352,000 | +1,500 | 1.95% | 4,542,720 |
| 2018-12-17 | 2018-12-13 | 3.600 | 1,350,500 | +2,700 | 1.95% | 4,861,800 |
| 2018-12-13 | 2018-12-11 | 3.680 | 1,347,800 | -1,150 | 1.94% | 4,959,904 |
| 2018-12-12 | 2018-12-10 | 3.600 | 1,348,950 | +21,300 | 1.94% | 4,856,220 |
| 2018-12-11 | 2018-12-07 | 3.600 | 1,327,650 | +6,750 | 1.91% | 4,779,540 |
| 2018-12-10 | 2018-12-06 | 3.520 | 1,320,900 | +16,950 | 1.90% | 4,649,568 |
| 2018-12-07 | 2018-12-05 | 3.520 | 1,303,950 | -24,500 | 1.88% | 4,589,904 |
| 2018-12-06 | 2018-12-04 | 3.440 | 1,328,450 | +3,550 | 1.91% | 4,569,868 |
| 2018-12-05 | 2018-12-03 | 3.360 | 1,324,900 | +25,600 | 1.91% | 4,451,664 |
| 2018-12-04 | 2018-11-30 | 3.360 | 1,299,300 | +1,750 | 1.87% | 4,365,648 |
| 2018-12-03 | 2018-11-29 | 3.600 | 1,297,550 | +21,200 | 1.87% | 4,671,180 |
| 2018-11-30 | 2018-11-28 | 3.680 | 1,276,350 | -1,300 | 1.84% | 4,696,968 |
| 2018-11-29 | 2018-11-27 | 3.840 | 1,277,650 | -18,050 | 1.84% | 4,906,176 |
| 2018-11-28 | 2018-11-26 | 4.160 | 1,295,700 | +3,550 | 1.87% | 5,390,112 |
| 2018-11-27 | 2018-11-23 | 4.400 | 1,292,150 | +28,400 | 1.86% | 5,685,460 |
| 2018-11-26 | 2018-11-22 | 4.480 | 1,263,750 | +4,050 | 1.82% | 5,661,600 |
| 2018-11-23 | 2018-11-21 | 4.720 | 1,259,700 | +212,050 | 1.81% | 5,945,784 |
| 2018-11-22 | 2018-11-20 | 4.960 | 1,047,650 | -54,100 | 1.51% | 5,196,344 |
| 2018-11-21 | 2018-11-19 | 4.960 | 1,101,750 | +44,450 | 1.59% | 5,464,680 |
| 2018-11-20 | 2018-11-16 | 4.800 | 1,057,300 | -85,800 | 1.52% | 5,075,040 |
| 2018-11-19 | 2018-11-15 | 9.440 | 1,143,100 | +525,950 | 1.65% | 10,790,864 |
| 2018-11-16 | 2018-11-14 | 16.320 | 617,150 | -218,300 | 0.89% | 10,071,888 |
| 2018-11-15 | 2018-11-13 | 14.000 | 835,450 | -1,250 | 1.20% | 11,696,300 |
| 2018-10-12 | 2018-10-10 | 13.200 | 836,700 | -2,500 | 1.21% | 11,044,440 |
| 2018-10-08 | 2018-10-04 | 13.040 | 839,200 | -1,250 | 1.21% | 10,943,168 |
| 2018-10-03 | 2018-09-28 | 11.760 | 840,450 | +1,250 | 1.21% | 9,883,692 |
| 2018-09-26 | 2018-09-21 | 11.040 | 839,200 | +2,500 | 1.21% | 9,264,768 |
| 2018-09-19 | 2018-09-17 | 11.040 | 836,700 | -500 | 1.22% | 9,237,168 |
| 2018-09-18 | 2018-09-14 | 11.680 | 837,200 | +500 | 1.22% | 9,778,496 |
| 2018-09-07 | 2018-09-05 | 14.800 | 836,700 | -250 | 1.22% | 12,383,160 |
| 2018-09-06 | 2018-09-04 | 14.400 | 836,950 | +250 | 1.22% | 12,052,080 |
| 2018-07-23 | 2018-07-19 | 16.000 | 836,700 | -250 | 1.22% | 13,387,200 |
| 2018-06-22 | 2018-06-20 | 17.760 | 836,950 | -1,200 | 1.22% | 14,864,232 |
| 2018-06-21 | 2018-06-19 | 17.920 | 838,150 | +250 | 1.22% | 15,019,648 |
| 2018-06-20 | 2018-06-15 | 18.160 | 837,900 | +2,500 | 1.22% | 15,216,264 |
| 2018-06-19 | 2018-06-14 | 18.560 | 835,400 | +87,950 | 1.22% | 15,505,024 |
| 2018-06-05 | 2018-06-01 | 19.520 | 747,450 | -11,050 | 1.09% | 14,590,224 |
| 2018-06-04 | 2018-05-31 | 19.440 | 758,500 | -26,000 | 1.10% | 14,745,240 |
| 2018-06-01 | 2018-05-30 | 19.280 | 784,500 | -350 | 1.14% | 15,125,160 |
| 2018-05-30 | 2018-05-28 | 19.520 | 784,850 | -11,900 | 1.14% | 15,320,272 |
| 2018-05-29 | 2018-05-25 | 19.280 | 796,750 | +9,100 | 1.16% | 15,361,340 |
| 2018-05-28 | 2018-05-24 | 21.200 | 787,650 | -28,350 | 1.15% | 16,698,180 |
| 2018-05-25 | 2018-05-23 | 20.000 | 816,000 | -1,050 | 1.19% | 16,320,000 |
| 2018-05-24 | 2018-05-21 | 20.000 | 817,050 | -3,350 | 1.19% | 16,341,000 |
| 2018-05-23 | 2018-05-18 | 18.320 | 820,400 | -3,000 | 1.19% | 15,029,728 |
| 2018-05-21 | 2018-05-17 | 16.160 | 823,400 | -1,200 | 1.20% | 13,306,144 |
| 2018-05-18 | 2018-05-16 | 16.720 | 824,600 | +750 | 1.20% | 13,787,312 |
| 2018-05-17 | 2018-05-15 | 16.800 | 823,850 | -800 | 1.20% | 13,840,680 |
| 2018-05-15 | 2018-05-11 | 16.240 | 824,650 | -4,250 | 1.20% | 13,392,316 |
| 2018-05-08 | 2018-05-04 | 15.680 | 828,900 | +3,900 | 1.21% | 12,997,152 |
| 2018-05-07 | 2018-05-03 | 15.680 | 825,000 | +6,250 | 1.20% | 12,936,000 |
| 2018-05-04 | 2018-05-02 | 16.000 | 818,750 | +7,600 | 1.19% | 13,100,000 |
| 2018-05-03 | 2018-04-30 | 17.280 | 811,150 | +6,650 | 1.18% | 14,016,672 |
| 2018-04-30 | 2018-04-26 | 17.280 | 804,500 | +650 | 1.17% | 13,901,760 |
| 2018-04-27 | 2018-04-25 | 17.280 | 803,850 | +1,250 | 1.17% | 13,890,528 |
| 2018-04-20 | 2018-04-18 | 17.680 | 802,600 | -250 | 1.17% | 14,189,968 |
| 2018-04-16 | 2018-04-12 | 15.840 | 802,850 | +74,900 | 1.17% | 12,717,144 |
| 2018-04-13 | 2018-04-11 | 15.680 | 727,950 | +61,250 | 1.06% | 11,414,256 |
| 2018-04-12 | 2018-04-10 | 15.760 | 666,700 | +61,450 | 0.97% | 10,507,192 |
| 2018-04-11 | 2018-04-09 | 15.760 | 605,250 | +7,000 | 0.88% | 9,538,740 |
| 2018-04-10 | 2018-04-06 | 15.440 | 598,250 | -1,000 | 0.87% | 9,236,980 |
| 2018-04-09 | 2018-04-04 | 15.440 | 599,250 | +57,450 | 0.87% | 9,252,420 |
| 2018-04-06 | 2018-04-03 | 15.200 | 541,800 | +37,650 | 0.79% | 8,235,360 |
| 2018-04-04 | 2018-03-29 | 15.680 | 504,150 | +5,000 | 0.73% | 7,905,072 |
| 2018-04-03 | 2018-03-28 | 16.160 | 499,150 | -1,650 | 0.73% | 8,066,264 |
| 2018-03-26 | 2018-03-22 | 16.000 | 500,800 | +1,600 | 0.73% | 8,012,800 |
| 2018-03-23 | 2018-03-21 | 16.000 | 499,200 | +300 | 0.73% | 7,987,200 |
| 2018-03-22 | 2018-03-20 | 16.080 | 498,900 | -4,050 | 0.73% | 8,022,312 |
| 2018-03-21 | 2018-03-19 | 16.080 | 502,950 | +550 | 0.73% | 8,087,436 |
| 2018-03-20 | 2018-03-16 | 16.240 | 502,400 | -16,500 | 0.73% | 8,158,976 |
| 2018-03-19 | 2018-03-15 | 16.400 | 518,900 | -22,250 | 0.76% | 8,509,960 |
| 2018-03-16 | 2018-03-14 | 19.040 | 541,150 | -3,350 | 0.79% | 10,303,496 |
| 2018-03-15 | 2018-03-13 | 19.520 | 544,500 | +1,250 | 0.79% | 10,628,640 |
| 2018-03-14 | 2018-03-12 | 19.840 | 543,250 | -2,000 | 0.79% | 10,778,080 |
| 2018-03-13 | 2018-03-09 | 19.840 | 545,250 | +1,250 | 0.79% | 10,817,760 |
| 2018-03-12 | 2018-03-08 | 20.000 | 544,000 | +2,500 | 0.79% | 10,880,000 |
| 2018-03-09 | 2018-03-07 | 19.840 | 541,500 | -8,900 | 0.79% | 10,743,360 |
| 2018-03-08 | 2018-03-06 | 20.000 | 550,400 | +5,200 | 0.80% | 11,008,000 |
| 2018-03-07 | 2018-03-05 | 18.640 | 545,200 | -1,400 | 0.79% | 10,162,528 |
| 2018-03-05 | 2018-03-01 | 18.960 | 546,600 | +2,050 | 0.80% | 10,363,536 |
| 2018-03-01 | 2018-02-27 | 20.000 | 544,550 | +5,500 | 0.79% | 10,891,000 |
| 2018-02-28 | 2018-02-26 | 20.800 | 539,050 | +4,700 | 0.78% | 11,212,240 |
| 2018-02-27 | 2018-02-23 | 22.800 | 534,350 | +3,950 | 0.78% | 12,183,180 |
| 2018-02-26 | 2018-02-22 | 22.000 | 530,400 | +500 | 0.77% | 11,668,800 |
| 2018-02-23 | 2018-02-21 | 22.400 | 529,900 | +14,000 | 0.77% | 11,869,760 |
| 2018-02-22 | 2018-02-20 | 22.000 | 515,900 | +900 | 0.75% | 11,349,800 |
| 2018-02-21 | 2018-02-15 | 20.400 | 515,000 | -6,050 | 0.75% | 10,506,000 |
| 2018-02-20 | 2018-02-13 | 19.680 | 521,050 | -13,050 | 0.76% | 10,254,264 |
| 2018-02-14 | 2018-02-12 | 23.200 | 534,100 | +42,350 | 0.78% | 12,391,120 |
| 2018-02-13 | 2018-02-09 | 21.600 | 491,750 | -18,250 | 0.72% | 10,621,800 |
| 2018-02-12 | 2018-02-08 | 22.800 | 510,000 | +4,750 | 0.74% | 11,628,000 |
| 2018-02-09 | 2018-02-07 | 19.360 | 505,250 | -550 | 0.74% | 9,781,640 |
| 2018-02-08 | 2018-02-06 | 18.400 | 505,800 | -4,250 | 0.74% | 9,306,720 |
| 2018-02-07 | 2018-02-05 | 20.000 | 510,050 | -2,050 | 0.74% | 10,201,000 |
| 2018-02-06 | 2018-02-02 | 20.400 | 512,100 | -2,400 | 0.75% | 10,446,840 |
| 2018-02-05 | 2018-02-01 | 20.400 | 514,500 | -8,300 | 0.75% | 10,495,800 |
| 2018-02-02 | 2018-01-31 | 20.000 | 522,800 | -9,300 | 0.76% | 10,456,000 |
| 2018-02-01 | 2018-01-30 | 18.080 | 532,100 | +6,050 | 0.77% | 9,620,368 |
| 2018-01-31 | 2018-01-29 | 17.040 | 526,050 | +41,650 | 0.77% | 8,963,892 |
| 2018-01-30 | 2018-01-26 | 15.920 | 484,400 | +14,100 | 0.70% | 7,711,648 |
| 2018-01-26 | 2018-01-24 | 14.960 | 470,300 | +5,000 | 0.68% | 7,035,688 |
| 2018-01-24 | 2018-01-22 | 14.800 | 465,300 | +500 | 0.68% | 6,886,440 |
| 2018-01-23 | 2018-01-19 | 14.800 | 464,800 | +2,000 | 0.68% | 6,879,040 |
| 2018-01-22 | 2018-01-18 | 14.880 | 462,800 | +6,250 | 0.67% | 6,886,464 |
| 2018-01-18 | 2018-01-16 | 15.200 | 456,550 | +8,100 | 0.66% | 6,939,560 |
| 2018-01-17 | 2018-01-15 | 15.200 | 448,450 | +4,250 | 0.65% | 6,816,440 |
| 2018-01-15 | 2018-01-11 | 15.280 | 444,200 | +750 | 0.65% | 6,787,376 |
| 2018-01-12 | 2018-01-10 | 15.280 | 443,450 | +1,850 | 0.65% | 6,775,916 |
| 2018-01-11 | 2018-01-09 | 15.440 | 441,600 | +3,400 | 0.64% | 6,818,304 |
| 2018-01-10 | 2018-01-08 | 15.760 | 438,200 | +2,500 | 0.64% | 6,906,032 |
| 2018-01-09 | 2018-01-05 | 15.520 | 435,700 | -5,200 | 0.63% | 6,762,064 |
| 2018-01-08 | 2018-01-04 | 14.240 | 440,900 | +3,750 | 0.64% | 6,278,416 |
| 2018-01-04 | 2018-01-02 | 12.880 | 437,150 | +2,500 | 0.64% | 5,630,492 |
| 2017-12-28 | 2017-12-22 | 12.800 | 434,650 | -3,250 | 0.63% | 5,563,520 |
| 2017-12-27 | 2017-12-21 | 12.800 | 437,900 | +3,250 | 0.64% | 5,605,120 |
| 2017-12-20 | 2017-12-18 | 12.960 | 434,650 | -3,950 | 0.63% | 5,633,064 |
| 2017-12-14 | 2017-12-12 | 13.120 | 438,600 | -1,700 | 0.64% | 5,754,432 |
| 2017-12-07 | 2017-12-05 | 12.880 | 440,300 | -7,000 | 0.64% | 5,671,064 |
| 2017-12-04 | 2017-11-30 | 12.960 | 447,300 | +2,750 | 0.65% | 5,797,008 |
| 2017-12-01 | 2017-11-29 | 13.040 | 444,550 | -2,650 | 0.65% | 5,796,932 |
| 2017-11-29 | 2017-11-27 | 13.040 | 447,200 | +5,750 | 0.65% | 5,831,488 |
| 2017-11-24 | 2017-11-22 | 13.040 | 441,450 | -8,750 | 0.64% | 5,756,508 |
| 2017-11-22 | 2017-11-20 | 13.120 | 450,200 | +17,400 | 0.66% | 5,906,624 |
| 2017-11-21 | 2017-11-17 | 13.120 | 432,800 | +6,000 | 0.63% | 5,678,336 |
| 2017-11-20 | 2017-11-16 | 13.120 | 426,800 | +6,250 | 0.62% | 5,599,616 |
| 2017-11-16 | 2017-11-14 | 13.120 | 420,550 | +2,500 | 0.61% | 5,517,616 |
| 2017-11-15 | 2017-11-13 | 13.040 | 418,050 | +7,000 | 0.61% | 5,451,372 |
| 2017-11-14 | 2017-11-10 | 13.040 | 411,050 | +17,500 | 0.60% | 5,360,092 |
| 2017-11-13 | 2017-11-09 | 13.120 | 393,550 | -650 | 0.57% | 5,163,376 |
| 2017-11-09 | 2017-11-07 | 12.960 | 394,200 | +8,750 | 0.57% | 5,108,832 |
| 2017-11-07 | 2017-11-03 | 13.040 | 385,450 | +32,950 | 0.56% | 5,026,268 |
| 2017-11-06 | 2017-11-02 | 13.040 | 352,500 | +69,800 | 0.51% | 4,596,600 |
| 2017-11-03 | 2017-11-01 | 12.960 | 282,700 | +52,550 | 0.41% | 3,663,792 |
| 2017-11-02 | 2017-10-31 | 13.120 | 230,150 | +162,200 | 0.33% | 3,019,568 |
| 2017-11-01 | 2017-10-30 | 12.960 | 67,950 | +2,500 | 0.10% | 880,632 |
| 2017-10-30 | 2017-10-26 | 13.040 | 65,450 | +1,700 | 0.10% | 853,468 |
| 2017-10-27 | 2017-10-25 | 13.120 | 63,750 | +6,250 | 0.09% | 836,400 |
| 2017-10-18 | 2017-10-16 | 13.200 | 57,500 | +2,500 | 0.08% | 759,000 |
| 2017-10-13 | 2017-10-11 | 13.280 | 55,000 | -1,700 | 0.08% | 730,400 |
| 2017-10-12 | 2017-10-10 | 13.040 | 56,700 | +500 | 0.08% | 739,368 |
| 2017-10-10 | 2017-10-06 | 13.120 | 56,200 | -1,250 | 0.08% | 737,344 |
| 2017-10-09 | 2017-10-04 | 13.440 | 57,450 | +750 | 0.08% | 772,128 |
| 2017-10-06 | 2017-10-03 | 12.720 | 56,700 | -12,500 | 0.08% | 721,224 |
| 2017-10-04 | 2017-09-29 | 11.760 | 69,200 | +1,700 | 0.10% | 813,792 |
| 2017-10-03 | 2017-09-28 | 12.000 | 67,500 | -13,000 | 0.10% | 810,000 |
| 2017-09-28 | 2017-09-26 | 10.480 | 80,500 | -500 | 0.12% | 843,640 |
| 2017-09-27 | 2017-09-25 | 10.080 | 81,000 | +7,700 | 0.12% | 816,480 |
| 2017-09-26 | 2017-09-22 | 10.480 | 73,300 | -600 | 0.11% | 768,184 |
| 2017-09-25 | 2017-09-21 | 10.160 | 73,900 | -4,800 | 0.11% | 750,824 |
| 2017-09-22 | 2017-09-20 | 9.760 | 78,700 | +1,250 | 0.11% | 768,112 |
| 2017-09-20 | 2017-09-18 | 10.000 | 77,450 | +5,300 | 0.11% | 774,500 |
| 2017-09-19 | 2017-09-15 | 10.400 | 72,150 | -550 | 0.10% | 750,360 |
| 2017-09-18 | 2017-09-14 | 10.720 | 72,700 | +1,000 | 0.11% | 779,344 |
| 2017-09-15 | 2017-09-13 | 11.440 | 71,700 | +8,150 | 0.10% | 820,248 |
| 2017-09-14 | 2017-09-12 | 11.680 | 63,550 | +7,950 | 0.09% | 742,264 |
| 2017-09-13 | 2017-09-11 | 11.360 | 55,600 | +250 | 0.09% | 631,616 |
| 2017-09-12 | 2017-09-08 | 11.440 | 55,350 | -1,000 | 0.08% | 633,204 |
| 2017-09-11 | 2017-09-07 | 13.120 | 56,350 | +5,250 | 0.09% | 739,312 |
| 2017-09-08 | 2017-09-06 | 10.480 | 51,100 | -20,400 | 0.08% | 535,528 |
| 2017-09-07 | 2017-09-05 | 9.360 | 71,500 | -3,500 | 0.11% | 669,240 |
| 2017-09-06 | 2017-09-04 | 9.440 | 75,000 | -11,400 | 0.11% | 708,000 |
| 2017-09-05 | 2017-09-01 | 8.800 | 86,400 | -1,850 | 0.13% | 760,320 |
| 2017-09-01 | 2017-08-30 | 8.560 | 88,250 | +1,250 | 0.14% | 755,420 |
| 2017-08-31 | 2017-08-29 | 8.480 | 87,000 | +4,250 | 0.13% | 737,760 |
| 2017-08-24 | 2017-08-21 | 8.480 | 82,750 | +100 | 0.13% | 701,720 |
| 2017-08-22 | 2017-08-18 | 8.800 | 82,650 | +900 | 0.13% | 727,320 |
| 2017-08-15 | 2017-08-11 | 8.560 | 81,750 | -1,000 | 0.13% | 699,780 |
| 2017-08-10 | 2017-08-08 | 8.800 | 82,750 | -1,150 | 0.13% | 728,200 |
| 2017-08-09 | 2017-08-07 | 8.960 | 83,900 | +2,150 | 0.13% | 751,744 |
| 2017-08-04 | 2017-08-02 | 8.720 | 81,750 | +1,500 | 0.13% | 712,860 |
| 2017-08-03 | 2017-08-01 | 9.200 | 80,250 | -200 | 0.12% | 738,300 |
| 2017-07-27 | 2017-07-25 | 10.160 | 80,450 | -1,250 | 0.12% | 817,372 |
| 2017-07-26 | 2017-07-24 | 10.160 | 81,700 | -8,000 | 0.13% | 830,072 |
| 2017-07-18 | 2017-07-14 | 9.120 | 89,700 | -2,500 | 0.14% | 818,064 |
| 2017-07-10 | 2017-07-06 | 9.520 | 92,200 | -25,900 | 0.14% | 877,744 |
| 2017-07-07 | 2017-07-05 | 9.680 | 118,100 | +14,250 | 0.18% | 1,143,208 |
| 2017-07-04 | 2017-06-30 | 9.600 | 103,850 | -3,750 | 0.16% | 996,960 |
| 2017-07-03 | 2017-06-29 | 7.440 | 107,600 | +17,500 | 0.16% | 800,544 |
| 2017-06-30 | 2017-06-28 | 7.600 | 90,100 | +4,000 | 0.14% | 684,760 |
| 2017-06-29 | 2017-06-27 | 7.600 | 86,100 | +11,750 | 0.13% | 654,360 |
| 2017-06-28 | 2017-06-26 | 8.000 | 74,350 | +2,500 | 0.11% | 594,800 |
| 2017-06-27 | 2017-06-23 | 8.080 | 71,850 | +600 | 0.11% | 580,548 |
| 2017-06-23 | 2017-06-21 | 8.000 | 71,250 | +750 | 0.11% | 570,000 |
| 2017-06-22 | 2017-06-20 | 8.080 | 70,500 | +550 | 0.11% | 569,640 |
| 2017-06-21 | 2017-06-19 | 8.720 | 69,950 | -1,200 | 0.11% | 609,964 |
| 2017-06-20 | 2017-06-16 | 8.720 | 71,150 | +850 | 0.11% | 620,428 |
| 2017-06-19 | 2017-06-15 | 8.800 | 70,300 | +500 | 0.11% | 618,640 |
| 2017-06-14 | 2017-06-12 | 9.760 | 69,800 | -6,500 | 0.11% | 681,248 |
| 2017-06-13 | 2017-06-09 | 10.160 | 76,300 | +7,000 | 0.12% | 775,208 |
| 2017-06-05 | 2017-06-01 | 10.240 | 69,300 | -14,300 | 0.11% | 709,632 |
| 2017-06-02 | 2017-05-31 | 10.720 | 83,600 | -15,550 | 0.13% | 896,192 |
| 2017-06-01 | 2017-05-29 | 10.960 | 99,150 | +1,200 | 0.15% | 1,086,684 |
| 2017-05-31 | 2017-05-26 | 10.720 | 97,950 | -4,650 | 0.15% | 1,050,024 |
| 2017-05-29 | 2017-05-25 | 11.440 | 102,600 | +3,550 | 0.16% | 1,173,744 |
| 2017-05-26 | 2017-05-24 | 11.520 | 99,050 | +1,350 | 0.15% | 1,141,056 |
| 2017-05-25 | 2017-05-23 | 11.920 | 97,700 | +42,000 | 0.15% | 1,164,584 |
| 2017-05-24 | 2017-05-22 | 10.560 | 55,700 | -1,900 | 0.09% | 588,192 |
| 2017-05-23 | 2017-05-19 | 9.680 | 57,600 | -850 | 0.09% | 557,568 |
| 2017-05-22 | 2017-05-18 | 9.440 | 58,450 | -18,350 | 0.09% | 551,768 |
| 2017-05-19 | 2017-05-17 | 9.040 | 76,800 | +7,500 | 0.12% | 694,272 |
| 2017-05-18 | 2017-05-16 | 8.560 | 69,300 | +200 | 0.11% | 593,208 |
| 2017-05-17 | 2017-05-15 | 9.440 | 69,100 | +250 | 0.11% | 652,304 |
| 2017-05-16 | 2017-05-12 | 10.160 | 68,850 | +250 | 0.11% | 699,516 |
| 2017-05-15 | 2017-05-11 | 10.560 | 68,600 | +4,300 | 0.10% | 724,416 |
| 2017-05-12 | 2017-05-10 | 10.480 | 64,300 | -3,500 | 0.10% | 673,864 |
| 2017-05-11 | 2017-05-09 | 10.800 | 67,800 | +3,500 | 0.10% | 732,240 |
| 2017-05-10 | 2017-05-08 | 10.720 | 64,300 | -3,500 | 0.10% | 689,296 |
| 2017-05-09 | 2017-05-05 | 11.280 | 67,800 | +5,950 | 0.10% | 764,784 |
| 2017-05-08 | 2017-05-04 | 10.960 | 61,850 | -800 | 0.09% | 677,876 |
| 2017-05-05 | 2017-05-02 | 10.640 | 62,650 | -13,750 | 0.10% | 666,596 |
| 2017-05-04 | 2017-04-28 | 11.280 | 76,400 | +8,200 | 0.12% | 861,792 |
| 2017-05-02 | 2017-04-27 | 11.200 | 68,200 | +30,600 | 0.10% | 763,840 |
| 2017-04-28 | 2017-04-26 | 14.960 | 37,600 | -4,450 | 0.06% | 562,496 |
| 2017-04-03 | 2017-03-30 | 8.800 | 42,050 | -100 | 0.06% | 370,040 |
| 2017-03-24 | 2017-03-22 | 8.800 | 42,150 | -5,200 | 0.06% | 370,920 |
| 2017-03-23 | 2017-03-21 | 9.040 | 47,350 | +3,450 | 0.07% | 428,044 |
| 2017-03-22 | 2017-03-20 | 8.960 | 43,900 | +500 | 0.07% | 393,344 |
| 2017-03-21 | 2017-03-17 | 8.960 | 43,400 | +550 | 0.07% | 388,864 |
| 2017-03-15 | 2017-03-13 | 9.440 | 42,850 | +3,950 | 0.07% | 404,504 |
| 2017-03-14 | 2017-03-10 | 9.600 | 38,900 | -4,700 | 0.06% | 373,440 |
| 2017-03-13 | 2017-03-09 | 9.520 | 43,600 | -450 | 0.07% | 415,072 |
| 2017-03-06 | 2017-03-02 | 9.520 | 44,050 | -2,250 | 0.07% | 419,356 |
| 2017-02-28 | 2017-02-24 | 9.600 | 46,300 | -3,350 | 0.07% | 444,480 |
| 2017-02-27 | 2017-02-23 | 9.600 | 49,650 | -3,950 | 0.08% | 476,640 |
| 2017-02-22 | 2017-02-20 | 10.560 | 53,600 | -500 | 0.08% | 566,016 |
| 2017-02-13 | 2017-02-09 | 8.800 | 54,100 | -1,867,000 | 0.08% | 476,080 |
| 2017-01-26 | 2017-01-24 | 8.960 | 1,921,100 | -750 | 2.94% | 17,213,056 |
| 2017-01-25 | 2017-01-23 | 9.360 | 1,921,850 | +850 | 2.94% | 17,988,516 |
| 2017-01-16 | 2017-01-12 | 9.680 | 1,921,000 | -150 | 2.94% | 18,595,280 |
| 2017-01-12 | 2017-01-10 | 9.360 | 1,921,150 | +2,700 | 2.94% | 17,981,964 |
| 2016-12-30 | 2016-12-28 | 10.080 | 1,918,450 | -750 | 2.94% | 19,337,976 |
| 2016-12-07 | 2016-12-05 | 10.400 | 1,919,200 | +1,867,000 | 2.94% | 19,959,680 |
| 2016-12-05 | 2016-12-01 | 10.880 | 52,200 | -6,650 | 0.08% | 567,936 |
| 2016-12-01 | 2016-11-29 | 11.280 | 58,850 | -50 | 0.09% | 663,828 |
| 2016-11-29 | 2016-11-25 | 10.320 | 58,900 | -300 | 0.09% | 607,848 |
| 2016-11-28 | 2016-11-24 | 10.720 | 59,200 | +2,650 | 0.09% | 634,624 |
| 2016-11-25 | 2016-11-23 | 10.400 | 56,550 | +5,650 | 0.09% | 588,120 |
| 2016-11-24 | 2016-11-22 | 10.320 | 50,900 | -2,400 | 0.08% | 525,288 |
| 2016-11-23 | 2016-11-21 | 10.720 | 53,300 | +500 | 0.08% | 571,376 |
| 2016-11-21 | 2016-11-17 | 11.200 | 52,800 | +2,400 | 0.08% | 591,360 |
| 2016-11-18 | 2016-11-16 | 9.600 | 50,400 | -2,000 | 0.08% | 483,840 |
| 2016-11-15 | 2016-11-11 | 9.840 | 52,400 | +1,000 | 0.08% | 515,616 |
| 2016-11-04 | 2016-11-02 | 11.280 | 51,400 | +1,000 | 0.08% | 579,792 |
| 2016-11-03 | 2016-11-01 | 11.920 | 50,400 | +350 | 0.08% | 600,768 |
| 2016-10-31 | 2016-10-27 | 11.680 | 50,050 | +400 | 0.08% | 584,584 |
| 2016-10-28 | 2016-10-26 | 12.000 | 49,650 | +5,000 | 0.08% | 595,800 |
| 2016-10-27 | 2016-10-25 | 12.320 | 44,650 | +1,250 | 0.07% | 550,088 |
| 2016-10-26 | 2016-10-24 | 12.400 | 43,400 | +1,300 | 0.07% | 538,160 |
| 2016-10-24 | 2016-10-19 | 12.800 | 42,100 | -250 | 0.06% | 538,880 |
| 2016-10-20 | 2016-10-18 | 12.800 | 42,350 | +500 | 0.06% | 542,080 |
| 2016-10-17 | 2016-10-13 | 13.120 | 41,850 | +4,850 | 0.06% | 549,072 |
| 2016-10-05 | 2016-10-03 | 12.400 | 37,000 | +200 | 0.06% | 458,800 |
| 2016-09-22 | 2016-09-20 | 14.400 | 36,800 | -1,250 | 0.06% | 529,920 |
| 2016-09-21 | 2016-09-19 | 14.000 | 38,050 | -5,000 | 0.06% | 532,700 |
| 2016-09-20 | 2016-09-15 | 14.400 | 43,050 | +150 | 0.07% | 619,920 |
| 2016-09-19 | 2016-09-14 | 14.720 | 42,900 | -2,500 | 0.07% | 631,488 |
| 2016-09-15 | 2016-09-13 | 14.480 | 45,400 | -5,250 | 0.07% | 657,392 |
| 2016-09-14 | 2016-09-12 | 14.560 | 50,650 | -950 | 0.08% | 737,464 |
| 2016-09-13 | 2016-09-09 | 14.720 | 51,600 | -250 | 0.08% | 759,552 |
| 2016-09-12 | 2016-09-08 | 14.720 | 51,850 | +1,850 | 0.08% | 763,232 |
| 2016-09-09 | 2016-09-07 | 12.000 | 50,000 | +1,300 | 0.08% | 600,000 |
| 2016-09-08 | 2016-09-06 | 11.920 | 48,700 | -1,500 | 0.07% | 580,504 |
| 2016-09-07 | 2016-09-05 | 11.680 | 50,200 | +900 | 0.08% | 586,336 |
| 2016-09-06 | 2016-09-02 | 12.320 | 49,300 | +550 | 0.08% | 607,376 |
| 2016-09-05 | 2016-09-01 | 13.600 | 48,750 | -2,700 | 0.07% | 663,000 |
| 2016-09-02 | 2016-08-31 | 15.120 | 51,450 | +8,650 | 0.08% | 777,924 |
| 2016-09-01 | 2016-08-30 | 12.080 | 42,800 | +2,500 | 0.07% | 517,024 |
| 2016-08-31 | 2016-08-29 | 11.520 | 40,300 | +900 | 0.06% | 464,256 |
| 2016-08-25 | 2016-08-23 | 12.160 | 39,400 | +1,250 | 0.06% | 479,104 |
| 2016-08-19 | 2016-08-17 | 12.880 | 38,150 | -100 | 0.06% | 491,372 |
| 2016-08-16 | 2016-08-12 | 13.040 | 38,250 | +2,400 | 0.06% | 498,780 |
| 2016-08-15 | 2016-08-11 | 13.440 | 35,850 | -550 | 0.05% | 481,824 |
| 2016-08-12 | 2016-08-10 | 14.240 | 36,400 | +150 | 0.06% | 518,336 |
| 2016-08-11 | 2016-08-09 | 13.680 | 36,250 | +250 | 0.06% | 495,900 |
| 2016-08-10 | 2016-08-08 | 14.240 | 36,000 | -250 | 0.06% | 512,640 |
| 2016-08-09 | 2016-08-05 | 13.440 | 36,250 | -800 | 0.06% | 487,200 |
| 2016-08-08 | 2016-08-04 | 13.280 | 37,050 | -200 | 0.06% | 492,024 |
| 2016-08-05 | 2016-08-03 | 12.400 | 37,250 | +2,250 | 0.06% | 461,900 |
| 2016-08-04 | 2016-08-01 | 13.200 | 35,000 | +1,600 | 0.05% | 462,000 |
| 2016-08-03 | 2016-07-29 | 13.760 | 33,400 | +4,500 | 0.05% | 459,584 |
| 2016-07-29 | 2016-07-27 | 17.360 | 28,900 | +850 | 0.04% | 501,704 |
| 2016-07-28 | 2016-07-26 | 17.520 | 28,050 | -2,250 | 0.04% | 491,436 |
| 2016-07-27 | 2016-07-25 | 17.760 | 30,300 | -700 | 0.05% | 538,128 |
| 2016-07-26 | 2016-07-22 | 17.200 | 31,000 | +5,900 | 0.05% | 533,200 |
| 2016-07-25 | 2016-07-21 | 22.400 | 25,100 | -1,000 | 0.04% | 562,240 |
| 2016-07-22 | 2016-07-20 | 30.400 | 26,100 | +9,450 | 0.04% | 793,440 |
| 2016-07-21 | 2016-07-19 | 20.400 | 16,650 | -50 | 0.03% | 339,660 |
| 2016-07-20 | 2016-07-18 | 10.720 | 16,700 | -1,150 | 0.03% | 179,024 |
| 2016-07-19 | 2016-07-15 | 12.240 | 17,850 | -3,700 | 0.03% | 218,484 |
| 2016-07-15 | 2016-07-13 | 19.200 | 21,550 | +750 | 0.03% | 413,760 |
| 2016-07-14 | 2016-07-12 | 20.000 | 20,800 | +1,250 | 0.03% | 416,000 |
| 2016-07-12 | 2016-07-08 | 26.800 | 19,550 | +900 | 0.03% | 523,940 |
| 2016-07-11 | 2016-07-07 | 32.400 | 18,650 | -1,350 | 0.03% | 604,260 |
| 2016-07-08 | 2016-07-06 | 36.000 | 20,000 | +1,000 | 0.03% | 720,000 |
| 2016-07-07 | 2016-07-05 | 38.400 | 19,000 | +100 | 0.03% | 729,600 |
| 2016-07-05 | 2016-06-30 | 40.800 | 18,900 | -100 | 0.03% | 771,120 |
| 2016-07-04 | 2016-06-29 | 38.400 | 19,000 | +1,750 | 0.03% | 729,600 |
| 2016-06-30 | 2016-06-28 | 38.400 | 17,250 | +1,450 | 0.03% | 662,400 |
| 2016-06-29 | 2016-06-27 | 44.800 | 15,800 | +2,300 | 0.02% | 707,840 |
| 2016-06-28 | 2016-06-24 | 74.400 | 13,500 | +950 | 0.02% | 1,004,400 |
| 2016-06-27 | 2016-06-23 | 98.400 | 12,550 | +1,400 | 0.02% | 1,234,920 |
| 2016-06-24 | 2016-06-22 | 105.600 | 11,150 | +750 | 0.02% | 1,177,440 |
| 2016-06-23 | 2016-06-21 | 113.600 | 10,400 | +500 | 0.02% | 1,181,440 |
| 2016-06-22 | 2016-06-20 | 110.400 | 9,900 | +350 | 0.02% | 1,092,960 |
| 2016-06-21 | 2016-06-17 | 113.600 | 9,550 | +250 | 0.01% | 1,084,880 |
| 2016-06-20 | 2016-06-16 | 111.200 | 9,300 | +500 | 0.01% | 1,034,160 |
| 2016-06-16 | 2016-06-14 | 100.000 | 8,800 | +250 | 0.01% | 880,000 |
| 2016-06-15 | 2016-06-13 | 108.800 | 8,550 | -650 | 0.01% | 930,240 |
| 2016-06-14 | 2016-06-10 | 108.800 | 9,200 | +500 | 0.01% | 1,000,960 |
| 2016-06-13 | 2016-06-08 | 112.000 | 8,700 | -250 | 0.01% | 974,400 |
| 2016-06-10 | 2016-06-07 | 112.800 | 8,950 | +250 | 0.01% | 1,009,560 |
| 2016-06-07 | 2016-06-03 | 114.400 | 8,700 | +200 | 0.01% | 995,280 |
| 2016-06-03 | 2016-06-01 | 114.400 | 8,500 | +50 | 0.01% | 972,400 |
| 2016-06-02 | 2016-05-31 | 115.200 | 8,450 | +150 | 0.01% | 973,440 |
| 2016-06-01 | 2016-05-30 | 115.200 | 8,300 | +250 | 0.01% | 956,160 |
| 2016-05-31 | 2016-05-27 | 119.200 | 8,050 | -500 | 0.01% | 959,560 |
| 2016-05-30 | 2016-05-26 | 117.600 | 8,550 | +250 | 0.01% | 1,005,480 |
| 2016-05-27 | 2016-05-25 | 120.800 | 8,300 | -500 | 0.01% | 1,002,640 |
| 2016-05-26 | 2016-05-24 | 108.800 | 8,800 | -450 | 0.01% | 957,440 |
| 2016-05-25 | 2016-05-23 | 105.600 | 9,250 | +250 | 0.01% | 976,800 |
| 2016-05-23 | 2016-05-19 | 120.000 | 9,000 | +450 | 0.01% | 1,080,000 |
| 2016-05-20 | 2016-05-18 | 117.600 | 8,550 | -500 | 0.01% | 1,005,480 |
| 2016-05-19 | 2016-05-17 | 112.000 | 9,050 | -350 | 0.01% | 1,013,600 |
| 2016-05-18 | 2016-05-16 | 112.000 | 9,400 | +850 | 0.01% | 1,052,800 |
| 2016-05-16 | 2016-05-12 | 121.600 | 8,550 | +500 | 0.01% | 1,039,680 |
| 2016-05-13 | 2016-05-11 | 119.200 | 8,050 | -50 | 0.01% | 959,560 |
| 2016-05-10 | 2016-05-06 | 116.000 | 8,100 | +500 | 0.01% | 939,600 |
| 2016-05-06 | 2016-05-04 | 112.800 | 7,600 | +500 | 0.01% | 857,280 |
| 2016-04-25 | 2016-04-21 | 115.200 | 7,100 | -350 | 0.01% | 817,920 |
| 2016-04-22 | 2016-04-20 | 111.200 | 7,450 | -150 | 0.01% | 828,440 |
| 2016-04-21 | 2016-04-19 | 109.600 | 7,600 | +50 | 0.01% | 832,960 |
| 2016-04-15 | 2016-04-13 | 110.400 | 7,550 | +450 | 0.01% | 833,520 |
| 2016-03-31 | 2016-03-29 | 100.000 | 7,100 | -50 | 0.01% | 710,000 |
| 2016-03-30 | 2016-03-24 | 100.000 | 7,150 | +250 | 0.01% | 715,000 |
| 2016-03-22 | 2016-03-18 | 100.000 | 6,900 | -1,900 | 0.01% | 690,000 |
| 2016-03-18 | 2016-03-16 | 90.400 | 8,800 | +250 | 0.01% | 795,520 |
| 2016-03-17 | 2016-03-15 | 88.800 | 8,550 | +1,900 | 0.01% | 759,240 |
| 2016-03-14 | 2016-03-10 | 94.400 | 6,650 | +300 | 0.01% | 627,760 |
| 2016-03-10 | 2016-03-08 | 94.400 | 6,350 | +500 | 0.01% | 599,440 |
| 2016-03-09 | 2016-03-07 | 93.600 | 5,850 | +800 | 0.01% | 547,560 |
| 2016-03-08 | 2016-03-04 | 107.200 | 5,050 | +800 | 0.01% | 541,360 |
| 2016-03-07 | 2016-03-03 | 106.400 | 4,250 | +600 | 0.01% | 452,200 |
| 2016-03-01 | 2016-02-26 | 96.000 | 3,650 | +250 | 0.01% | 350,400 |
| 2016-02-26 | 2016-02-24 | 96.000 | 3,400 | +550 | 0.01% | 326,400 |
| 2016-02-18 | 2016-02-16 | 99.200 | 2,850 | -250 | 0.00% | 282,720 |
| 2016-02-12 | 2016-02-05 | 104.800 | 3,100 | +250 | 0.00% | 324,880 |
| 2016-02-02 | 2016-01-29 | 100.000 | 2,850 | -500 | 0.00% | 285,000 |
| 2016-01-29 | 2016-01-27 | 100.000 | 3,350 | -500 | 0.01% | 335,000 |
| 2016-01-28 | 2016-01-26 | 80.000 | 3,850 | +100 | 0.01% | 308,000 |
| 2016-01-27 | 2016-01-25 | 80.800 | 3,750 | +300 | 0.01% | 303,000 |
| 2016-01-25 | 2016-01-21 | 84.000 | 3,450 | +900 | 0.01% | 289,800 |
| 2016-01-21 | 2016-01-19 | 71.200 | 2,550 | -600 | 0.00% | 181,560 |
| 2016-01-20 | 2016-01-18 | 59.200 | 3,150 | -1,000 | 0.00% | 186,480 |
| 2016-01-15 | 2016-01-13 | 56.000 | 4,150 | +200 | 0.01% | 232,400 |
| 2016-01-13 | 2016-01-11 | 71.200 | 3,950 | +600 | 0.01% | 281,240 |
| 2016-01-11 | 2016-01-07 | 76.000 | 3,350 | +300 | 0.01% | 254,600 |
| 2016-01-08 | 2016-01-06 | 88.000 | 3,050 | -500 | 0.00% | 268,400 |
| 2016-01-07 | 2016-01-05 | 80.000 | 3,550 | -300 | 0.01% | 284,000 |
| 2016-01-05 | 2015-12-31 | 99.200 | 3,850 | -150 | 0.01% | 381,920 |
| 2016-01-04 | 2015-12-29 | 103.200 | 4,000 | +50 | 0.01% | 412,800 |
| 2015-12-30 | 2015-12-28 | 106.400 | 3,950 | +450 | 0.01% | 420,280 |
| 2015-12-22 | 2015-12-18 | 113.600 | 3,500 | +100 | 0.01% | 397,600 |
| 2015-12-18 | 2015-12-16 | 126.400 | 3,400 | -100 | 0.01% | 429,760 |
| 2015-12-17 | 2015-12-15 | 132.800 | 3,500 | -100 | 0.01% | 464,800 |
| 2015-12-16 | 2015-12-14 | 138.400 | 3,600 | -200 | 0.01% | 498,240 |
| 2015-12-15 | 2015-12-11 | 134.400 | 3,800 | +350 | 0.01% | 510,720 |
| 2015-12-11 | 2015-12-09 | 132.000 | 3,450 | -100 | 0.01% | 455,400 |
| 2015-12-09 | 2015-12-07 | 185.600 | 3,550 | -50 | 0.01% | 658,880 |
| 2015-12-07 | 2015-12-03 | 194.400 | 3,600 | -50 | 0.01% | 699,840 |
| 2015-12-04 | 2015-12-02 | 193.600 | 3,650 | +100 | 0.01% | 706,640 |
| 2015-12-03 | 2015-12-01 | 200.000 | 3,550 | +150 | 0.01% | 710,000 |
| 2015-12-02 | 2015-11-30 | 202.400 | 3,400 | -100 | 0.01% | 688,160 |
| 2015-12-01 | 2015-11-27 | 202.400 | 3,500 | +250 | 0.01% | 708,400 |
| 2015-11-30 | 2015-11-26 | 212.000 | 3,250 | -50 | 0.00% | 689,000 |
| 2015-11-27 | 2015-11-25 | 200.000 | 3,300 | -250 | 0.01% | 660,000 |
| 2015-11-24 | 2015-11-20 | 164.000 | 3,550 | -250 | 0.01% | 582,200 |
| 2015-11-23 | 2015-11-19 | 162.400 | 3,800 | +250 | 0.01% | 617,120 |
| 2015-11-20 | 2015-11-18 | 179.200 | 3,550 | -250 | 0.01% | 636,160 |
| 2015-11-18 | 2015-11-16 | 163.200 | 3,800 | +250 | 0.01% | 620,160 |
| 2015-11-16 | 2015-11-12 | 178.400 | 3,550 | +250 | 0.01% | 633,320 |
| 2015-11-12 | 2015-11-10 | 176.800 | 3,300 | +100 | 0.01% | 583,440 |
| 2015-11-11 | 2015-11-09 | 183.200 | 3,200 | +100 | 0.00% | 586,240 |
| 2015-11-10 | 2015-11-06 | 177.600 | 3,100 | +100 | 0.00% | 550,560 |
| 2015-11-09 | 2015-11-05 | 160.000 | 3,000 | -250 | 0.00% | 480,000 |
| 2015-11-06 | 2015-11-04 | 160.000 | 3,250 | -450 | 0.00% | 520,000 |
| 2015-11-05 | 2015-11-03 | 174.400 | 3,700 | +150 | 0.01% | 645,280 |
| 2015-11-03 | 2015-10-30 | 208.000 | 3,550 | +150 | 0.01% | 738,400 |
| 2015-11-02 | 2015-10-29 | 206.400 | 3,400 | +150 | 0.01% | 701,760 |
| 2015-10-30 | 2015-10-28 | 218.400 | 3,250 | +250 | 0.00% | 709,800 |
| 2015-10-28 | 2015-10-26 | 224.000 | 3,000 | -250 | 0.00% | 672,000 |
| 2015-10-20 | 2015-10-16 | 212.000 | 3,250 | +250 | 0.00% | 689,000 |
| 2015-10-15 | 2015-10-13 | 212.000 | 3,000 | -250 | 0.00% | 636,000 |
| 2015-10-12 | 2015-10-08 | 213.440 | 3,250 | +250 | 0.00% | 693,680 |
| 2015-10-09 | 2015-10-07 | 223.360 | 3,000 | +750 | 0.00% | 670,080 |
| 2015-10-07 | 2015-10-05 | 228.800 | 2,250 | +500 | 0.00% | 514,800 |
| 2015-10-06 | 2015-10-02 | 230.400 | 1,750 | +250 | 0.00% | 403,200 |
| 2015-10-05 | 2015-09-30 | 198.400 | 1,500 | -750 | 0.00% | 297,600 |
| 2015-10-02 | 2015-09-29 | 180.480 | 2,250 | -500 | 0.00% | 406,080 |
| 2015-09-25 | 2015-09-23 | 176.640 | 2,750 | +250 | 0.00% | 485,760 |
| 2015-09-23 | 2015-09-21 | 176.640 | 2,500 | +500 | 0.00% | 441,600 |
| 2015-09-22 | 2015-09-18 | 179.840 | 2,000 | +1,000 | 0.00% | 359,680 |
| 2015-09-21 | 2015-09-17 | 184.000 | 1,000 | +250 | 0.00% | 184,000 |
| 2015-09-18 | 2015-09-16 | 175.360 | 750 | +500 | 0.00% | 131,520 |
| 2015-09-16 | 2015-09-14 | 163.200 | 250 | +250 | 0.00% | 40,800 |
| 2015-09-08 | 2015-09-04 | 172.800 | 0 | -250 | ||
| 2015-09-07 | 2015-09-02 | 173.120 | 250 | -250 | 0.00% | 43,280 |
| 2015-09-04 | 2015-09-01 | 176.000 | 500 | +500 | 0.00% | 88,000 |
| 2015-09-01 | 2015-08-28 | 174.400 | 0 | -750 | ||
| 2015-08-31 | 2015-08-27 | 164.800 | 750 | -250 | 0.00% | 123,600 |
| 2015-08-28 | 2015-08-26 | 151.200 | 1,000 | +250 | 0.00% | 151,200 |
| 2015-08-27 | 2015-08-25 | 142.080 | 750 | +500 | 0.00% | 106,560 |
| 2015-08-25 | 2015-08-21 | 126.400 | 250 | -250 | 0.00% | 31,600 |
| 2015-08-24 | 2015-08-20 | 119.200 | 500 | -1,000 | 0.00% | 59,600 |
| 2015-08-21 | 2015-08-19 | 117.600 | 1,500 | +250 | 0.00% | 176,400 |
| 2015-08-20 | 2015-08-18 | 118.880 | 1,250 | -250 | 0.00% | 148,600 |
| 2015-08-19 | 2015-08-17 | 119.200 | 1,500 | +250 | 0.00% | 178,800 |
| 2015-08-07 | 2015-08-05 | 115.200 | 1,250 | -250 | 0.00% | 144,000 |
| 2015-06-19 | 2015-06-17 | 117.600 | 1,500 | -250 | 0.00% | 176,400 |
| 2015-06-11 | 2015-06-09 | 117.600 | 1,750 | +250 | 0.00% | 205,800 |
| 2015-06-09 | 2015-06-05 | 124.800 | 1,500 | +1,000 | 0.00% | 187,200 |
| 2015-06-08 | 2015-06-04 | 134.720 | 500 | -1,000 | 0.00% | 67,360 |
| 2015-06-05 | 2015-06-03 | 128.000 | 1,500 | -250 | 0.00% | 192,000 |
| 2015-06-03 | 2015-06-01 | 119.840 | 1,750 | +250 | 0.00% | 209,720 |
| 2015-06-02 | 2015-05-29 | 117.440 | 1,500 | -250 | 0.00% | 176,160 |
| 2015-05-28 | 2015-05-26 | 114.400 | 1,750 | +250 | 0.00% | 200,200 |
| 2015-05-27 | 2015-05-22 | 115.680 | 1,500 | +500 | 0.00% | 173,520 |
| 2015-05-26 | 2015-05-21 | 127.680 | 1,000 | +750 | 0.00% | 127,680 |
| 2015-05-15 | 2015-05-13 | 135.200 | 250 | +250 | 0.00% | 33,800 |
| 2015-05-12 | 2015-05-08 | 143.200 | 0 | -500 | ||
| 2015-05-11 | 2015-05-07 | 134.400 | 500 | +500 | 0.00% | 67,200 |
| 2015-05-04 | 2015-04-29 | 99.040 | 0 | -500 | ||
| 2015-04-28 | 2015-04-24 | 89.600 | 500 | +500 | 0.00% | 44,800 |
| 2015-04-27 | 2015-04-23 | 91.200 | 0 | -500 | ||
| 2015-04-23 | 2015-04-21 | 87.200 | 500 | +500 | 0.00% | 43,600 |
| 2015-04-20 | 2015-04-16 | 87.680 | 0 | -250 | ||
| 2015-04-13 | 2015-04-09 | 84.800 | 250 | -250 | 0.00% | 21,200 |
| 2015-04-09 | 2015-04-02 | 78.400 | 500 | -500 | 0.00% | 39,200 |
| 2015-04-08 | 2015-04-01 | 76.640 | 1,000 | +500 | 0.00% | 76,640 |
| 2015-04-02 | 2015-03-31 | 78.880 | 500 | -500 | 0.00% | 39,440 |
| 2015-03-24 | 2015-03-20 | 72.960 | 1,000 | +250 | 0.00% | 72,960 |
| 2015-03-20 | 2015-03-18 | 76.320 | 750 | +500 | 0.00% | 57,240 |
| 2015-03-09 | 2015-03-05 | 81.920 | 250 | -250 | 0.00% | 20,480 |
| 2015-03-06 | 2015-03-04 | 84.640 | 500 | +250 | 0.00% | 42,320 |
| 2015-03-05 | 2015-03-03 | 87.520 | 250 | +250 | 0.00% | 21,880 |
| 2015-03-04 | 2015-03-02 | 86.880 | 0 | -250 | ||
| 2015-03-03 | 2015-02-27 | 85.600 | 250 | -750 | 0.00% | 21,400 |
| 2015-03-02 | 2015-02-26 | 91.680 | 1,000 | +250 | 0.00% | 91,680 |
| 2015-02-27 | 2015-02-25 | 88.000 | 750 | +500 | 0.00% | 66,000 |
| 2015-02-13 | 2015-02-11 | 78.880 | 250 | -250 | 0.00% | 19,720 |
| 2015-02-12 | 2015-02-10 | 77.120 | 500 | -250 | 0.00% | 38,560 |
| 2015-01-30 | 2015-01-28 | 68.000 | 750 | -750 | 0.00% | 51,000 |
| 2015-01-29 | 2015-01-27 | 57.280 | 1,500 | +1,500 | 0.00% | 85,920 |
| 2015-01-12 | 2015-01-08 | 38.400 | 0 | -1,250 | ||
| 2014-12-16 | 2014-12-12 | 30.880 | 1,250 | +1,250 | 0.00% | 38,600 |
| 2014-12-09 | 2014-12-05 | 32.800 | 0 | -2,500 | ||
| 2014-12-02 | 2014-11-28 | 30.336 | 2,500 | -2,500 | 0.00% | 75,840 |
| 2014-11-25 | 2014-11-21 | 28.736 | 5,000 | +1,250 | 0.01% | 143,680 |
| 2014-11-20 | 2014-11-18 | 30.720 | 3,750 | -1,250 | 0.01% | 115,200 |
| 2014-10-23 | 2014-10-21 | 29.952 | 5,000 | +1,250 | 0.01% | 149,760 |
| 2014-10-22 | 2014-10-20 | 30.048 | 3,750 | +2,500 | 0.01% | 112,680 |
| 2014-10-20 | 2014-10-16 | 30.400 | 1,250 | -2,500 | 0.00% | 38,000 |
| 2014-10-13 | 2014-10-09 | 29.088 | 3,750 | +1,250 | 0.01% | 109,080 |
| 2014-10-08 | 2014-10-06 | 30.336 | 2,500 | -1,250 | 0.00% | 75,840 |
| 2014-09-29 | 2014-09-25 | 30.400 | 3,750 | -1,250 | 0.01% | 114,000 |
| 2014-09-25 | 2014-09-23 | 30.400 | 5,000 | +1,250 | 0.01% | 152,000 |
| 2014-09-22 | 2014-09-18 | 30.720 | 3,750 | +1,250 | 0.01% | 115,200 |
| 2014-09-19 | 2014-09-17 | 29.568 | 2,500 | +1,250 | 0.00% | 73,920 |
| 2014-09-16 | 2014-09-12 | 32.000 | 1,250 | +1,250 | 0.00% | 40,000 |
| 2014-09-02 | 2014-08-29 | 33.520 | 0 | -1,250 | ||
| 2014-09-01 | 2014-08-28 | 36.640 | 1,250 | -1,250 | 0.00% | 45,800 |
| 2014-08-28 | 2014-08-26 | 35.200 | 2,500 | +1,250 | 0.00% | 88,000 |
| 2014-08-27 | 2014-08-25 | 33.600 | 1,250 | -2,500 | 0.00% | 42,000 |
| 2014-08-26 | 2014-08-22 | 29.760 | 3,750 | +1,250 | 0.01% | 111,600 |
| 2014-08-25 | 2014-08-21 | 26.080 | 2,500 | +2,500 | 0.00% | 65,200 |
| 2014-08-21 | 2014-08-19 | 22.080 | 0 | -1,250 | ||
| 2014-08-20 | 2014-08-18 | 22.720 | 1,250 | -1,250 | 0.00% | 28,400 |
| 2014-08-19 | 2014-08-15 | 23.968 | 2,500 | +1,250 | 0.00% | 59,920 |
| 2014-08-18 | 2014-08-14 | 20.320 | 1,250 | +1,250 | 0.00% | 25,400 |
| 2014-07-25 | 2014-07-23 | 8.816 | 0 | -10,000 | ||
| 2014-07-24 | 2014-07-22 | 9.920 | 10,000 | +10,000 | 0.02% | 99,200 |
| 2014-07-22 | 2014-07-18 | 10.608 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy