History of CCASS shareholding
Participant: GLORY SUN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 101.700 | 65,670 | +0 | 0.00% | 6,678,639 |
| 2025-10-13 | 2025-10-09 | 103.600 | 65,670 | +0 | 0.00% | 6,803,412 |
| 2025-10-10 | 2025-10-08 | 103.700 | 65,670 | +0 | 0.00% | 6,809,979 |
| 2025-10-09 | 2025-10-06 | 105.600 | 65,670 | +0 | 0.00% | 6,934,752 |
| 2025-10-08 | 2025-10-03 | 106.100 | 65,670 | +0 | 0.00% | 6,967,587 |
| 2025-10-06 | 2025-10-02 | 105.800 | 65,670 | +500 | 0.00% | 6,947,886 |
| 2025-10-02 | 2025-09-29 | 102.800 | 65,170 | -500 | 0.00% | 6,699,476 |
| 2025-09-22 | 2025-09-18 | 105.500 | 65,670 | -1,000 | 0.00% | 6,928,185 |
| 2025-09-19 | 2025-09-17 | 105.200 | 66,670 | -700 | 0.00% | 7,013,684 |
| 2025-09-18 | 2025-09-16 | 100.300 | 67,370 | -1,000 | 0.00% | 6,757,211 |
| 2025-09-16 | 2025-09-12 | 96.550 | 68,370 | +1,000 | 0.00% | 6,601,124 |
| 2025-09-12 | 2025-09-10 | 101.700 | 67,370 | +5,400 | 0.00% | 6,851,529 |
| 2025-09-11 | 2025-09-09 | 99.650 | 61,970 | -1,900 | 0.00% | 6,175,310 |
| 2025-09-03 | 2025-09-01 | 103.000 | 63,870 | +500 | 0.00% | 6,578,610 |
| 2025-09-02 | 2025-08-29 | 102.700 | 63,370 | -4,000 | 0.00% | 6,508,099 |
| 2025-09-01 | 2025-08-28 | 101.700 | 67,370 | +3,100 | 0.00% | 6,851,529 |
| 2025-08-28 | 2025-08-26 | 120.000 | 64,270 | -20 | 0.00% | 7,712,400 |
| 2025-08-05 | 2025-08-01 | 122.200 | 64,290 | -1,000 | 0.00% | 7,856,238 |
| 2025-07-30 | 2025-07-28 | 129.400 | 65,290 | -500 | 0.00% | 8,448,526 |
| 2025-07-29 | 2025-07-25 | 130.100 | 65,790 | +1,000 | 0.00% | 8,559,279 |
| 2025-07-28 | 2025-07-24 | 134.400 | 64,790 | +1,000 | 0.00% | 8,707,776 |
| 2025-07-25 | 2025-07-23 | 133.200 | 63,790 | -21,800 | 0.00% | 8,496,828 |
| 2025-07-23 | 2025-07-21 | 130.800 | 85,590 | +300 | 0.00% | 11,195,172 |
| 2025-07-18 | 2025-07-16 | 124.100 | 85,290 | +1,000 | 0.00% | 10,584,489 |
| 2025-07-16 | 2025-07-14 | 120.900 | 84,290 | -500 | 0.00% | 10,190,661 |
| 2025-07-15 | 2025-07-11 | 120.000 | 84,790 | +500 | 0.00% | 10,174,800 |
| 2025-07-10 | 2025-07-08 | 122.200 | 84,290 | +500 | 0.00% | 10,300,238 |
| 2025-07-07 | 2025-07-03 | 122.800 | 83,790 | +400 | 0.00% | 10,289,412 |
| 2025-07-03 | 2025-06-30 | 125.300 | 83,390 | +500 | 0.00% | 10,448,767 |
| 2025-06-26 | 2025-06-24 | 130.000 | 82,890 | +1,000 | 0.00% | 10,775,700 |
| 2025-06-25 | 2025-06-23 | 131.400 | 81,890 | -3,500 | 0.00% | 10,760,346 |
| 2025-06-23 | 2025-06-19 | 128.300 | 85,390 | +7,100 | 0.00% | 10,955,537 |
| 2025-06-12 | 2025-06-10 | 144.400 | 78,290 | +3,500 | 0.00% | 11,305,076 |
| 2025-06-09 | 2025-06-05 | 144.400 | 74,790 | -14,000 | 0.00% | 10,799,676 |
| 2025-05-22 | 2025-05-20 | 136.400 | 88,790 | +10,000 | 0.00% | 12,110,956 |
| 2025-05-21 | 2025-05-19 | 134.400 | 78,790 | -1,000 | 0.00% | 10,589,376 |
| 2025-05-20 | 2025-05-16 | 131.400 | 79,790 | -10 | 0.00% | 10,484,406 |
| 2025-05-09 | 2025-05-07 | 139.000 | 79,800 | +1,000 | 0.00% | 11,092,200 |
| 2025-04-30 | 2025-04-28 | 128.400 | 78,800 | +1,000 | 0.00% | 10,117,920 |
| 2025-04-29 | 2025-04-25 | 127.600 | 77,800 | +1,000 | 0.00% | 9,927,280 |
| 2025-04-09 | 2025-04-07 | 134.300 | 76,800 | +10,000 | 0.00% | 10,314,240 |
| 2025-03-26 | 2025-03-24 | 165.700 | 66,800 | +500 | 0.00% | 11,068,760 |
| 2025-03-24 | 2025-03-20 | 168.100 | 66,300 | +11,300 | 0.00% | 11,145,030 |
| 2025-03-18 | 2025-03-14 | 173.400 | 55,000 | -1,800 | 0.00% | 9,537,000 |
| 2025-03-17 | 2025-03-13 | 164.500 | 56,800 | +500 | 0.00% | 9,343,600 |
| 2025-03-14 | 2025-03-12 | 168.300 | 56,300 | +200 | 0.00% | 9,475,290 |
| 2025-03-13 | 2025-03-11 | 171.600 | 56,100 | +11,300 | 0.00% | 9,626,760 |
| 2025-03-12 | 2025-03-10 | 174.900 | 44,800 | +10,000 | 0.00% | 7,835,520 |
| 2025-03-11 | 2025-03-07 | 183.500 | 34,800 | +8,300 | 0.00% | 6,385,800 |
| 2025-03-10 | 2025-03-06 | 180.300 | 26,500 | -4,810 | 0.00% | 4,777,950 |
| 2025-03-07 | 2025-03-05 | 171.500 | 31,310 | +2,600 | 0.00% | 5,369,665 |
| 2025-03-04 | 2025-02-28 | 162.000 | 28,710 | +300 | 0.00% | 4,651,020 |
| 2025-02-28 | 2025-02-26 | 174.200 | 28,410 | -25,300 | 0.00% | 4,949,022 |
| 2025-02-25 | 2025-02-21 | 162.900 | 53,710 | -1,000 | 0.00% | 8,749,359 |
| 2025-02-24 | 2025-02-20 | 156.900 | 54,710 | +1,000 | 0.00% | 8,583,999 |
| 2025-02-20 | 2025-02-18 | 172.900 | 53,710 | -100 | 0.00% | 9,286,459 |
| 2025-02-19 | 2025-02-17 | 168.900 | 53,810 | +600 | 0.00% | 9,088,509 |
| 2025-02-18 | 2025-02-14 | 169.900 | 53,210 | +4,700 | 0.00% | 9,040,379 |
| 2025-02-17 | 2025-02-13 | 159.700 | 48,510 | +4,700 | 0.00% | 7,747,047 |
| 2025-02-14 | 2025-02-12 | 155.200 | 43,810 | -900 | 0.00% | 6,799,312 |
| 2025-02-13 | 2025-02-11 | 161.800 | 44,710 | +1,700 | 0.00% | 7,234,078 |
| 2025-02-12 | 2025-02-10 | 162.700 | 43,010 | -2,400 | 0.00% | 6,997,727 |
| 2025-02-10 | 2025-02-06 | 150.100 | 45,410 | +500 | 0.00% | 6,816,041 |
| 2025-01-24 | 2025-01-22 | 152.500 | 44,910 | +1,500 | 0.00% | 6,848,775 |
| 2025-01-23 | 2025-01-21 | 158.500 | 43,410 | +300 | 0.00% | 6,880,485 |
| 2025-01-07 | 2025-01-03 | 153.700 | 43,110 | -100 | 0.00% | 6,626,007 |
| 2024-12-18 | 2024-12-16 | 159.600 | 43,210 | +1,400 | 0.00% | 6,896,316 |
| 2024-12-11 | 2024-12-09 | 171.700 | 41,810 | -1,400 | 0.00% | 7,178,777 |
| 2024-12-09 | 2024-12-05 | 159.200 | 43,210 | +1,300 | 0.00% | 6,879,032 |
| 2024-12-05 | 2024-12-03 | 165.500 | 41,910 | -100 | 0.00% | 6,936,105 |
| 2024-12-04 | 2024-12-02 | 167.400 | 42,010 | +200 | 0.00% | 7,032,474 |
| 2024-12-03 | 2024-11-29 | 168.700 | 41,810 | +1,000 | 0.00% | 7,053,347 |
| 2024-11-22 | 2024-11-20 | 174.800 | 40,810 | -1,000 | 0.00% | 7,133,588 |
| 2024-11-19 | 2024-11-15 | 169.600 | 41,810 | -90 | 0.00% | 7,090,976 |
| 2024-11-18 | 2024-11-14 | 169.300 | 41,900 | +11,100 | 0.00% | 7,093,670 |
| 2024-11-14 | 2024-11-12 | 175.700 | 30,800 | +3,800 | 0.00% | 5,411,560 |
| 2024-11-12 | 2024-11-08 | 191.800 | 27,000 | +400 | 0.00% | 5,178,600 |
| 2024-11-11 | 2024-11-07 | 199.900 | 26,600 | -400 | 0.00% | 5,317,340 |
| 2024-11-08 | 2024-11-06 | 189.300 | 27,000 | +370 | 0.00% | 5,111,100 |
| 2024-11-07 | 2024-11-05 | 193.800 | 26,630 | -400 | 0.00% | 5,160,894 |
| 2024-11-06 | 2024-11-04 | 187.700 | 27,030 | -30 | 0.00% | 5,073,531 |
| 2024-11-04 | 2024-10-31 | 182.500 | 27,060 | +300 | 0.00% | 4,938,450 |
| 2024-10-22 | 2024-10-18 | 185.400 | 26,760 | -200 | 0.00% | 4,961,304 |
| 2024-10-21 | 2024-10-17 | 170.200 | 26,960 | +200 | 0.00% | 4,588,592 |
| 2024-10-15 | 2024-10-10 | 193.700 | 26,760 | -1,200 | 0.00% | 5,183,412 |
| 2024-10-14 | 2024-10-09 | 184.400 | 27,960 | -400 | 0.00% | 5,155,824 |
| 2024-10-10 | 2024-10-08 | 180.200 | 28,360 | +3,000 | 0.00% | 5,110,472 |
| 2024-10-09 | 2024-10-07 | 213.200 | 25,360 | -1,400 | 0.00% | 5,406,752 |
| 2024-10-07 | 2024-10-03 | 205.000 | 26,760 | -1,100 | 0.00% | 5,485,800 |
| 2024-10-04 | 2024-10-02 | 197.200 | 27,860 | +900 | 0.00% | 5,493,992 |
| 2024-10-02 | 2024-09-27 | 164.600 | 26,960 | -1,700 | 0.00% | 4,437,616 |
| 2024-09-30 | 2024-09-26 | 152.200 | 28,660 | -2,260 | 0.00% | 4,362,052 |
| 2024-09-26 | 2024-09-24 | 139.800 | 30,920 | -4,000 | 0.00% | 4,322,616 |
| 2024-09-23 | 2024-09-19 | 133.800 | 34,920 | -300 | 0.00% | 4,672,296 |
| 2024-09-20 | 2024-09-17 | 128.600 | 35,220 | -100 | 0.00% | 4,529,292 |
| 2024-09-17 | 2024-09-13 | 123.000 | 35,320 | +300 | 0.00% | 4,344,360 |
| 2024-09-12 | 2024-09-10 | 118.900 | 35,020 | -200 | 0.00% | 4,163,878 |
| 2024-09-09 | 2024-09-04 | 119.200 | 35,220 | -10,000 | 0.00% | 4,198,224 |
| 2024-09-04 | 2024-09-02 | 116.300 | 45,220 | +100 | 0.00% | 5,259,086 |
| 2024-09-03 | 2024-08-30 | 118.200 | 45,120 | -500 | 0.00% | 5,333,184 |
| 2024-09-02 | 2024-08-29 | 115.700 | 45,620 | -500 | 0.00% | 5,278,234 |
| 2024-08-09 | 2024-08-07 | 106.000 | 46,120 | +10,000 | 0.00% | 4,888,720 |
| 2024-07-31 | 2024-07-29 | 108.400 | 36,120 | -8,400 | 0.00% | 3,915,408 |
| 2024-07-30 | 2024-07-26 | 107.600 | 44,520 | -1,000 | 0.00% | 4,790,352 |
| 2024-07-29 | 2024-07-25 | 107.100 | 45,520 | +9,400 | 0.00% | 4,875,192 |
| 2024-07-24 | 2024-07-22 | 121.300 | 36,120 | +100 | 0.00% | 4,381,356 |
| 2024-06-21 | 2024-06-19 | 121.400 | 36,020 | -900 | 0.00% | 4,372,828 |
| 2024-06-13 | 2024-06-11 | 115.300 | 36,920 | -100 | 0.00% | 4,256,876 |
| 2024-06-04 | 2024-05-31 | 105.100 | 37,020 | -10 | 0.00% | 3,890,802 |
| 2024-05-31 | 2024-05-29 | 112.700 | 37,030 | +300 | 0.00% | 4,173,281 |
| 2024-05-27 | 2024-05-23 | 119.500 | 36,730 | +100 | 0.00% | 4,389,235 |
| 2024-05-22 | 2024-05-20 | 124.000 | 36,630 | +1,200 | 0.00% | 4,542,120 |
| 2024-05-21 | 2024-05-17 | 125.000 | 35,430 | +3,300 | 0.00% | 4,428,750 |
| 2024-05-20 | 2024-05-16 | 125.600 | 32,130 | +2,000 | 0.00% | 4,035,528 |
| 2024-05-10 | 2024-05-08 | 113.500 | 30,130 | +3,000 | 0.00% | 3,419,755 |
| 2024-04-26 | 2024-04-24 | 113.600 | 27,130 | -22,100 | 0.00% | 3,081,968 |
| 2024-04-25 | 2024-04-23 | 108.600 | 49,230 | -2,500 | 0.00% | 5,346,378 |
| 2024-04-22 | 2024-04-18 | 97.750 | 51,730 | +500 | 0.00% | 5,056,608 |
| 2024-04-19 | 2024-04-17 | 97.550 | 51,230 | +2,000 | 0.00% | 4,997,486 |
| 2024-04-15 | 2024-04-11 | 104.500 | 49,230 | -100 | 0.00% | 5,144,535 |
| 2024-04-12 | 2024-04-10 | 103.800 | 49,330 | -2,300 | 0.00% | 5,120,454 |
| 2024-04-10 | 2024-04-08 | 99.400 | 51,630 | +2,000 | 0.00% | 5,132,022 |
| 2024-04-08 | 2024-04-03 | 98.950 | 49,630 | +300 | 0.00% | 4,910,888 |
| 2024-03-28 | 2024-03-26 | 93.400 | 49,330 | -10 | 0.00% | 4,607,422 |
| 2024-03-25 | 2024-03-21 | 92.300 | 49,340 | -2,200 | 0.00% | 4,554,082 |
| 2024-03-22 | 2024-03-20 | 88.800 | 51,540 | +100 | 0.00% | 4,576,752 |
| 2024-03-19 | 2024-03-15 | 89.400 | 51,440 | +2,100 | 0.00% | 4,598,736 |
| 2024-03-15 | 2024-03-13 | 94.350 | 49,340 | -100 | 0.00% | 4,655,229 |
| 2024-03-14 | 2024-03-12 | 93.400 | 49,440 | +100 | 0.00% | 4,617,696 |
| 2024-03-13 | 2024-03-11 | 89.200 | 49,340 | -20 | 0.00% | 4,401,128 |
| 2024-03-07 | 2024-03-05 | 86.350 | 49,360 | -200 | 0.00% | 4,262,236 |
| 2024-02-27 | 2024-02-23 | 81.500 | 49,560 | -200 | 0.00% | 4,039,140 |
| 2024-01-29 | 2024-01-25 | 69.400 | 49,760 | +200 | 0.00% | 3,453,344 |
| 2024-01-16 | 2024-01-12 | 75.250 | 49,560 | -100 | 0.00% | 3,729,390 |
| 2024-01-15 | 2024-01-11 | 75.600 | 49,660 | -1,000 | 0.00% | 3,754,296 |
| 2024-01-11 | 2024-01-09 | 70.550 | 50,660 | +1,000 | 0.00% | 3,574,063 |
| 2024-01-04 | 2024-01-02 | 79.400 | 49,660 | -10 | 0.00% | 3,943,004 |
| 2023-12-08 | 2023-12-06 | 86.400 | 49,670 | -1,000 | 0.00% | 4,291,488 |
| 2023-12-07 | 2023-12-05 | 84.650 | 50,670 | -7,500 | 0.00% | 4,289,216 |
| 2023-12-06 | 2023-12-04 | 86.450 | 58,170 | +7,500 | 0.00% | 5,028,796 |
| 2023-12-04 | 2023-11-30 | 90.600 | 50,670 | +10,000 | 0.00% | 4,590,702 |
| 2023-12-01 | 2023-11-29 | 90.450 | 40,670 | +1,900 | 0.00% | 3,678,602 |
| 2023-10-12 | 2023-10-10 | 112.300 | 38,770 | -10 | 0.00% | 4,353,871 |
| 2023-10-11 | 2023-10-09 | 108.900 | 38,780 | +200 | 0.00% | 4,223,142 |
| 2023-09-29 | 2023-09-27 | 114.800 | 38,580 | +200 | 0.00% | 4,428,984 |
| 2023-09-13 | 2023-09-11 | 125.700 | 38,380 | +100 | 0.00% | 4,824,366 |
| 2023-09-12 | 2023-09-07 | 125.000 | 38,280 | +400 | 0.00% | 4,785,000 |
| 2023-09-11 | 2023-09-06 | 128.300 | 37,880 | +2,000 | 0.00% | 4,860,004 |
| 2023-09-07 | 2023-09-05 | 128.600 | 35,880 | -10 | 0.00% | 4,614,168 |
| 2023-08-16 | 2023-08-14 | 135.400 | 35,890 | +200 | 0.00% | 4,859,506 |
| 2023-08-08 | 2023-08-04 | 144.000 | 35,690 | -80 | 0.00% | 5,139,360 |
| 2023-08-07 | 2023-08-03 | 140.200 | 35,770 | +12,100 | 0.00% | 5,014,954 |
| 2023-08-02 | 2023-07-31 | 146.300 | 23,670 | -12,300 | 0.00% | 3,462,921 |
| 2023-07-27 | 2023-07-25 | 134.800 | 35,970 | -2,000 | 0.00% | 4,848,756 |
| 2023-07-25 | 2023-07-21 | 128.200 | 37,970 | -1,000 | 0.00% | 4,867,754 |
| 2023-07-21 | 2023-07-19 | 127.700 | 38,970 | +2,000 | 0.00% | 4,976,469 |
| 2023-07-18 | 2023-07-13 | 134.600 | 36,970 | -2,110 | 0.00% | 4,976,162 |
| 2023-07-12 | 2023-07-10 | 121.100 | 39,080 | -1,200 | 0.00% | 4,732,588 |
| 2023-07-11 | 2023-07-07 | 119.100 | 40,280 | +100 | 0.00% | 4,797,348 |
| 2023-06-27 | 2023-06-23 | 124.700 | 40,180 | +200 | 0.00% | 5,010,446 |
| 2023-06-26 | 2023-06-21 | 127.600 | 39,980 | +1,000 | 0.00% | 5,101,448 |
| 2023-06-23 | 2023-06-20 | 132.300 | 38,980 | +1,000 | 0.00% | 5,157,054 |
| 2023-06-21 | 2023-06-19 | 137.000 | 37,980 | +200 | 0.00% | 5,203,260 |
| 2023-06-20 | 2023-06-16 | 138.000 | 37,780 | -2,000 | 0.00% | 5,213,640 |
| 2023-06-19 | 2023-06-15 | 137.200 | 39,780 | -130 | 0.00% | 5,457,816 |
| 2023-06-15 | 2023-06-13 | 128.000 | 39,910 | -90 | 0.00% | 5,108,480 |
| 2023-06-13 | 2023-06-09 | 127.100 | 40,000 | -30 | 0.00% | 5,084,000 |
| 2023-06-06 | 2023-06-02 | 121.600 | 40,030 | -5,650 | 0.00% | 4,867,648 |
| 2023-06-02 | 2023-05-31 | 110.200 | 45,680 | +500 | 0.00% | 5,033,936 |
| 2023-05-31 | 2023-05-29 | 115.800 | 45,180 | +100 | 0.00% | 5,231,844 |
| 2023-05-17 | 2023-05-15 | 136.300 | 45,080 | -1,000 | 0.00% | 6,144,404 |
| 2023-05-12 | 2023-05-10 | 129.000 | 46,080 | +1,000 | 0.00% | 5,944,320 |
| 2023-04-26 | 2023-04-24 | 137.600 | 45,080 | -2,010 | 0.00% | 6,203,008 |
| 2023-04-21 | 2023-04-19 | 135.600 | 47,090 | -500 | 0.00% | 6,385,404 |
| 2023-04-20 | 2023-04-18 | 135.300 | 47,590 | -1,600 | 0.00% | 6,438,927 |
| 2023-04-19 | 2023-04-17 | 135.600 | 49,190 | -1,000 | 0.00% | 6,670,164 |
| 2023-04-14 | 2023-04-12 | 131.000 | 50,190 | +100 | 0.00% | 6,574,890 |
| 2023-04-13 | 2023-04-11 | 135.400 | 50,090 | +980 | 0.00% | 6,782,186 |
| 2023-04-12 | 2023-04-06 | 133.800 | 49,110 | -17,500 | 0.00% | 6,570,918 |
| 2023-04-11 | 2023-04-04 | 133.900 | 66,610 | +18,200 | 0.00% | 8,919,079 |
| 2023-04-03 | 2023-03-30 | 142.000 | 48,410 | -100 | 0.00% | 6,874,220 |
| 2023-03-31 | 2023-03-29 | 140.000 | 48,510 | -520 | 0.00% | 6,791,400 |
| 2023-03-30 | 2023-03-28 | 134.600 | 49,030 | -330 | 0.00% | 6,599,438 |
| 2023-03-29 | 2023-03-27 | 131.400 | 49,360 | +720 | 0.00% | 6,485,904 |
| 2023-03-24 | 2023-03-22 | 130.300 | 48,640 | +17,240 | 0.00% | 6,337,792 |
| 2023-03-13 | 2023-03-09 | 129.400 | 31,400 | +100 | 0.00% | 4,063,160 |
| 2023-03-10 | 2023-03-08 | 131.900 | 31,300 | -100 | 0.00% | 4,128,470 |
| 2023-03-03 | 2023-03-01 | 142.800 | 31,400 | -700 | 0.00% | 4,483,920 |
| 2023-03-01 | 2023-02-27 | 136.200 | 32,100 | -100 | 0.00% | 4,372,020 |
| 2023-02-28 | 2023-02-24 | 134.400 | 32,200 | +100 | 0.00% | 4,327,680 |
| 2023-02-23 | 2023-02-21 | 139.800 | 32,100 | +100 | 0.00% | 4,487,580 |
| 2023-02-21 | 2023-02-17 | 144.200 | 32,000 | +100 | 0.00% | 4,614,400 |
| 2023-02-20 | 2023-02-16 | 148.300 | 31,900 | +300 | 0.00% | 4,730,770 |
| 2023-02-14 | 2023-02-10 | 148.100 | 31,600 | +100 | 0.00% | 4,679,960 |
| 2023-02-08 | 2023-02-06 | 164.100 | 31,500 | +1,000 | 0.00% | 5,169,150 |
| 2023-02-01 | 2023-01-30 | 173.500 | 30,500 | -2,500 | 0.00% | 5,291,750 |
| 2023-01-30 | 2023-01-26 | 172.400 | 33,000 | +100 | 0.00% | 5,689,200 |
| 2023-01-26 | 2023-01-19 | 160.200 | 32,900 | +600 | 0.00% | 5,270,580 |
| 2023-01-19 | 2023-01-17 | 164.800 | 32,300 | -100 | 0.00% | 5,323,040 |
| 2023-01-18 | 2023-01-16 | 165.600 | 32,400 | +100 | 0.00% | 5,365,440 |
| 2023-01-17 | 2023-01-13 | 171.200 | 32,300 | +100 | 0.00% | 5,529,760 |
| 2023-01-16 | 2023-01-12 | 173.000 | 32,200 | +400 | 0.00% | 5,570,600 |
| 2023-01-13 | 2023-01-11 | 174.000 | 31,800 | +500 | 0.00% | 5,533,200 |
| 2023-01-12 | 2023-01-10 | 178.500 | 31,300 | +400 | 0.00% | 5,587,050 |
| 2023-01-11 | 2023-01-09 | 180.600 | 30,900 | +700 | 0.00% | 5,580,540 |
| 2023-01-10 | 2023-01-06 | 182.700 | 30,200 | +600 | 0.00% | 5,517,540 |
| 2023-01-09 | 2023-01-05 | 190.800 | 29,600 | -900 | 0.00% | 5,647,680 |
| 2023-01-06 | 2023-01-04 | 181.300 | 30,500 | +300 | 0.00% | 5,529,650 |
| 2022-12-28 | 2022-12-22 | 186.200 | 30,200 | -800 | 0.00% | 5,623,240 |
| 2022-12-22 | 2022-12-20 | 175.500 | 31,000 | +300 | 0.00% | 5,440,500 |
| 2022-12-21 | 2022-12-19 | 178.800 | 30,700 | +500 | 0.00% | 5,489,160 |
| 2022-12-19 | 2022-12-15 | 176.800 | 30,200 | +200 | 0.00% | 5,339,360 |
| 2022-12-16 | 2022-12-14 | 182.800 | 30,000 | -300 | 0.00% | 5,484,000 |
| 2022-12-14 | 2022-12-12 | 175.400 | 30,300 | +300 | 0.00% | 5,314,620 |
| 2022-12-13 | 2022-12-09 | 188.500 | 30,000 | -300 | 0.00% | 5,655,000 |
| 2022-12-09 | 2022-12-07 | 167.500 | 30,300 | -1,000 | 0.00% | 5,075,250 |
| 2022-12-08 | 2022-12-06 | 173.800 | 31,300 | +1,000 | 0.00% | 5,439,940 |
| 2022-12-02 | 2022-11-30 | 163.600 | 30,300 | -1,200 | 0.00% | 4,957,080 |
| 2022-12-01 | 2022-11-29 | 155.400 | 31,500 | -3,600 | 0.00% | 4,895,100 |
| 2022-11-24 | 2022-11-22 | 139.900 | 35,100 | +1,800 | 0.00% | 4,910,490 |
| 2022-11-23 | 2022-11-21 | 152.500 | 33,300 | +1,000 | 0.00% | 5,078,250 |
| 2022-11-22 | 2022-11-18 | 160.400 | 32,300 | +1,000 | 0.00% | 5,180,920 |
| 2022-11-21 | 2022-11-17 | 153.000 | 31,300 | +100 | 0.00% | 4,788,900 |
| 2022-11-18 | 2022-11-16 | 162.300 | 31,200 | +900 | 0.00% | 5,063,760 |
| 2022-11-17 | 2022-11-15 | 166.400 | 30,300 | -1,000 | 0.00% | 5,041,920 |
| 2022-11-16 | 2022-11-14 | 156.500 | 31,300 | +900 | 0.00% | 4,898,450 |
| 2022-11-15 | 2022-11-11 | 159.600 | 30,400 | +6,400 | 0.00% | 4,851,840 |
| 2022-11-11 | 2022-11-09 | 144.300 | 24,000 | +500 | 0.00% | 3,463,200 |
| 2022-11-10 | 2022-11-08 | 148.800 | 23,500 | +3,000 | 0.00% | 3,496,800 |
| 2022-11-08 | 2022-11-04 | 149.500 | 20,500 | -7,900 | 0.00% | 3,064,750 |
| 2022-11-07 | 2022-11-03 | 141.500 | 28,400 | -6,000 | 0.00% | 4,018,600 |
| 2022-11-04 | 2022-11-02 | 146.700 | 34,400 | -500 | 0.00% | 5,046,480 |
| 2022-11-03 | 2022-11-01 | 139.600 | 34,900 | +3,800 | 0.00% | 4,872,040 |
| 2022-11-02 | 2022-10-31 | 124.800 | 31,100 | +8,900 | 0.00% | 3,881,280 |
| 2022-11-01 | 2022-10-28 | 121.800 | 22,200 | +100 | 0.00% | 2,703,960 |
| 2022-10-31 | 2022-10-27 | 131.800 | 22,100 | -10,100 | 0.00% | 2,912,780 |
| 2022-10-28 | 2022-10-26 | 129.700 | 32,200 | -2,000 | 0.00% | 4,176,340 |
| 2022-10-27 | 2022-10-25 | 123.500 | 34,200 | +10,000 | 0.00% | 4,223,700 |
| 2022-10-26 | 2022-10-24 | 120.600 | 24,200 | +400 | 0.00% | 2,918,520 |
| 2022-10-25 | 2022-10-21 | 141.600 | 23,800 | +1,000 | 0.00% | 3,370,080 |
| 2022-10-24 | 2022-10-20 | 140.800 | 22,800 | +100 | 0.00% | 3,210,240 |
| 2022-10-21 | 2022-10-19 | 144.500 | 22,700 | -100 | 0.00% | 3,280,150 |
| 2022-10-20 | 2022-10-18 | 154.000 | 22,800 | +300 | 0.00% | 3,511,200 |
| 2022-10-18 | 2022-10-14 | 149.000 | 22,500 | -1,700 | 0.00% | 3,352,500 |
| 2022-10-17 | 2022-10-13 | 146.000 | 24,200 | +1,900 | 0.00% | 3,533,200 |
| 2022-10-14 | 2022-10-12 | 150.400 | 22,300 | -100 | 0.00% | 3,353,920 |
| 2022-10-13 | 2022-10-11 | 151.400 | 22,400 | +300 | 0.00% | 3,391,360 |
| 2022-10-12 | 2022-10-10 | 161.300 | 22,100 | +600 | 0.00% | 3,564,730 |
| 2022-10-06 | 2022-10-03 | 161.700 | 21,500 | -3,700 | 0.00% | 3,476,550 |
| 2022-09-28 | 2022-09-26 | 167.500 | 25,200 | -4,500 | 0.00% | 4,221,000 |
| 2022-09-23 | 2022-09-21 | 167.500 | 29,700 | +500 | 0.00% | 4,974,750 |
| 2022-09-21 | 2022-09-19 | 169.400 | 29,200 | -1,900 | 0.00% | 4,946,480 |
| 2022-09-20 | 2022-09-16 | 171.900 | 31,100 | +2,000 | 0.00% | 5,346,090 |
| 2022-09-19 | 2022-09-15 | 175.400 | 29,100 | -12,900 | 0.00% | 5,104,140 |
| 2022-09-15 | 2022-09-13 | 177.800 | 42,000 | -2,100 | 0.00% | 7,467,600 |
| 2022-09-14 | 2022-09-09 | 179.900 | 44,100 | +1,900 | 0.00% | 7,933,590 |
| 2022-09-09 | 2022-09-07 | 172.100 | 42,200 | +200 | 0.00% | 7,262,620 |
| 2022-09-08 | 2022-09-06 | 173.400 | 42,000 | +100 | 0.00% | 7,282,800 |
| 2022-09-05 | 2022-09-01 | 178.700 | 41,900 | +200 | 0.00% | 7,487,530 |
| 2022-09-02 | 2022-08-31 | 189.800 | 41,700 | -100 | 0.00% | 7,914,660 |
| 2022-08-31 | 2022-08-29 | 186.700 | 41,800 | -2,600 | 0.00% | 7,804,060 |
| 2022-08-30 | 2022-08-26 | 181.900 | 44,400 | -10,000 | 0.00% | 8,076,360 |
| 2022-08-29 | 2022-08-25 | 177.300 | 54,400 | +13,700 | 0.00% | 9,645,120 |
| 2022-08-26 | 2022-08-24 | 164.100 | 40,700 | -1,000 | 0.00% | 6,678,870 |
| 2022-08-24 | 2022-08-22 | 171.100 | 41,700 | +900 | 0.00% | 7,134,870 |
| 2022-08-22 | 2022-08-18 | 171.100 | 40,800 | -900 | 0.00% | 6,980,880 |
| 2022-08-18 | 2022-08-16 | 164.500 | 41,700 | +1,100 | 0.00% | 6,859,650 |
| 2022-08-15 | 2022-08-11 | 176.400 | 40,600 | -100 | 0.00% | 7,161,840 |
| 2022-08-12 | 2022-08-10 | 169.600 | 40,700 | +300 | 0.00% | 6,902,720 |
| 2022-08-11 | 2022-08-09 | 176.000 | 40,400 | +200 | 0.00% | 7,110,400 |
| 2022-08-10 | 2022-08-08 | 179.600 | 40,200 | +200 | 0.00% | 7,219,920 |
| 2022-08-09 | 2022-08-05 | 183.500 | 40,000 | -200 | 0.00% | 7,340,000 |
| 2022-08-08 | 2022-08-04 | 183.800 | 40,200 | -100 | 0.00% | 7,388,760 |
| 2022-08-05 | 2022-08-03 | 177.100 | 40,300 | +100 | 0.00% | 7,137,130 |
| 2022-08-03 | 2022-08-01 | 180.000 | 40,200 | -6,500 | 0.00% | 7,236,000 |
| 2022-08-02 | 2022-07-29 | 176.300 | 46,700 | +300 | 0.00% | 8,233,210 |
| 2022-07-22 | 2022-07-20 | 194.700 | 46,400 | -800 | 0.00% | 9,034,080 |
| 2022-07-21 | 2022-07-19 | 189.100 | 47,200 | -3,400 | 0.00% | 8,925,520 |
| 2022-07-20 | 2022-07-18 | 189.700 | 50,600 | +2,100 | 0.00% | 9,598,820 |
| 2022-07-19 | 2022-07-15 | 179.200 | 48,500 | +200 | 0.00% | 8,691,200 |
| 2022-07-18 | 2022-07-14 | 182.500 | 48,300 | -100 | 0.00% | 8,814,750 |
| 2022-07-15 | 2022-07-13 | 180.500 | 48,400 | -100 | 0.00% | 8,736,200 |
| 2022-07-14 | 2022-07-12 | 178.000 | 48,500 | +100 | 0.00% | 8,633,000 |
| 2022-07-13 | 2022-07-11 | 181.600 | 48,400 | +100 | 0.00% | 8,789,440 |
| 2022-07-12 | 2022-07-08 | 192.300 | 48,300 | +600 | 0.00% | 9,288,090 |
| 2022-07-07 | 2022-07-05 | 197.700 | 47,700 | +200 | 0.00% | 9,430,290 |
| 2022-07-06 | 2022-07-04 | 201.200 | 47,500 | -200 | 0.00% | 9,557,000 |
| 2022-07-05 | 2022-06-30 | 194.200 | 47,700 | +200 | 0.00% | 9,263,340 |
| 2022-07-04 | 2022-06-29 | 202.800 | 47,500 | +500 | 0.00% | 9,633,000 |
| 2022-06-30 | 2022-06-28 | 207.600 | 47,000 | +700 | 0.00% | 9,757,200 |
| 2022-06-29 | 2022-06-27 | 205.000 | 46,300 | +2,000 | 0.00% | 9,491,500 |
| 2022-06-28 | 2022-06-24 | 198.100 | 44,300 | -3,000 | 0.00% | 8,775,830 |
| 2022-06-27 | 2022-06-23 | 192.600 | 47,300 | +1,000 | 0.00% | 9,109,980 |
| 2022-06-24 | 2022-06-22 | 191.600 | 46,300 | +2,000 | 0.00% | 8,871,080 |
| 2022-06-21 | 2022-06-17 | 199.100 | 44,300 | -2,100 | 0.00% | 8,820,130 |
| 2022-06-20 | 2022-06-16 | 189.200 | 46,400 | +100 | 0.00% | 8,778,880 |
| 2022-06-17 | 2022-06-15 | 197.000 | 46,300 | +1,000 | 0.00% | 9,121,100 |
| 2022-06-16 | 2022-06-14 | 194.400 | 45,300 | -12,600 | 0.00% | 8,806,320 |
| 2022-06-15 | 2022-06-13 | 188.200 | 57,900 | +18,500 | 0.00% | 10,896,780 |
| 2022-06-10 | 2022-06-08 | 208.200 | 39,400 | +100 | 0.00% | 8,203,080 |
| 2022-06-08 | 2022-06-06 | 198.100 | 39,300 | -2,400 | 0.00% | 7,785,330 |
| 2022-06-06 | 2022-06-01 | 182.500 | 41,700 | +300 | 0.00% | 7,610,250 |
| 2022-06-02 | 2022-05-31 | 187.000 | 41,400 | -600 | 0.00% | 7,741,800 |
| 2022-06-01 | 2022-05-30 | 175.100 | 42,000 | -1,700 | 0.00% | 7,354,200 |
| 2022-05-30 | 2022-05-26 | 158.600 | 43,700 | -1,000 | 0.00% | 6,930,820 |
| 2022-05-26 | 2022-05-24 | 159.600 | 44,700 | +1,100 | 0.00% | 7,134,120 |
| 2022-05-25 | 2022-05-23 | 167.700 | 43,600 | -1,100 | 0.00% | 7,311,720 |
| 2022-05-24 | 2022-05-20 | 173.000 | 44,700 | -2,400 | 0.00% | 7,733,100 |
| 2022-05-23 | 2022-05-19 | 165.500 | 47,100 | +1,000 | 0.00% | 7,795,050 |
| 2022-05-20 | 2022-05-18 | 172.000 | 46,100 | +1,700 | 0.00% | 7,929,200 |
| 2022-05-19 | 2022-05-17 | 173.700 | 44,400 | +1,200 | 0.00% | 7,712,280 |
| 2022-05-17 | 2022-05-13 | 167.600 | 43,200 | +4,000 | 0.00% | 7,240,320 |
| 2022-05-13 | 2022-05-11 | 161.400 | 39,200 | -5,200 | 0.00% | 6,326,880 |
| 2022-05-12 | 2022-05-10 | 151.800 | 44,400 | +2,100 | 0.00% | 6,739,920 |
| 2022-05-11 | 2022-05-06 | 157.000 | 42,300 | +600 | 0.00% | 6,641,100 |
| 2022-05-10 | 2022-05-05 | 164.700 | 41,700 | -5,000 | 0.00% | 6,867,990 |
| 2022-05-05 | 2022-05-03 | 172.400 | 46,700 | -4,400 | 0.00% | 8,051,080 |
| 2022-05-04 | 2022-04-29 | 172.000 | 51,100 | +2,300 | 0.00% | 8,789,200 |
| 2022-05-03 | 2022-04-28 | 148.900 | 48,800 | +1,000 | 0.00% | 7,266,320 |
| 2022-04-29 | 2022-04-27 | 147.900 | 47,800 | -2,000 | 0.00% | 7,069,620 |
| 2022-04-27 | 2022-04-25 | 138.600 | 49,800 | +400 | 0.00% | 6,902,280 |
| 2022-04-25 | 2022-04-21 | 137.800 | 49,400 | +2,000 | 0.00% | 6,807,320 |
| 2022-04-20 | 2022-04-14 | 155.200 | 47,400 | +1,300 | 0.00% | 7,356,480 |
| 2022-04-19 | 2022-04-13 | 154.100 | 46,100 | -1,200 | 0.00% | 7,104,010 |
| 2022-04-14 | 2022-04-12 | 153.900 | 47,300 | +900 | 0.00% | 7,279,470 |
| 2022-04-13 | 2022-04-11 | 147.500 | 46,400 | +500 | 0.00% | 6,844,000 |
| 2022-04-11 | 2022-04-07 | 159.300 | 45,900 | -300 | 0.00% | 7,311,870 |
| 2022-04-08 | 2022-04-06 | 160.900 | 46,200 | +1,000 | 0.00% | 7,433,580 |
| 2022-04-07 | 2022-04-04 | 167.000 | 45,200 | -500 | 0.00% | 7,548,400 |
| 2022-04-06 | 2022-04-01 | 155.500 | 45,700 | +100 | 0.00% | 7,106,350 |
| 2022-04-04 | 2022-03-31 | 155.600 | 45,600 | -1,000 | 0.00% | 7,095,360 |
| 2022-04-01 | 2022-03-30 | 160.100 | 46,600 | -200 | 0.00% | 7,460,660 |
| 2022-03-31 | 2022-03-29 | 159.300 | 46,800 | +1,000 | 0.00% | 7,455,240 |
| 2022-03-30 | 2022-03-28 | 150.600 | 45,800 | -2,000 | 0.00% | 6,897,480 |
| 2022-03-29 | 2022-03-25 | 135.000 | 47,800 | +1,100 | 0.00% | 6,453,000 |
| 2022-03-28 | 2022-03-24 | 147.000 | 46,700 | +1,000 | 0.00% | 6,864,900 |
| 2022-03-25 | 2022-03-23 | 156.200 | 45,700 | -400 | 0.00% | 7,138,340 |
| 2022-03-24 | 2022-03-22 | 153.000 | 46,100 | -600 | 0.00% | 7,053,300 |
| 2022-03-23 | 2022-03-21 | 143.900 | 46,700 | -300 | 0.00% | 6,720,130 |
| 2022-03-22 | 2022-03-18 | 153.300 | 47,000 | +500 | 0.00% | 7,205,100 |
| 2022-03-21 | 2022-03-17 | 157.200 | 46,500 | -3,000 | 0.00% | 7,309,800 |
| 2022-03-18 | 2022-03-16 | 140.000 | 49,500 | -300 | 0.00% | 6,930,000 |
| 2022-03-17 | 2022-03-15 | 106.000 | 49,800 | -500 | 0.00% | 5,278,800 |
| 2022-03-16 | 2022-03-14 | 112.600 | 50,300 | -3,200 | 0.00% | 5,663,780 |
| 2022-03-14 | 2022-03-10 | 144.200 | 53,500 | +1,200 | 0.00% | 7,714,700 |
| 2022-03-11 | 2022-03-09 | 148.500 | 52,300 | -200 | 0.00% | 7,766,550 |
| 2022-03-10 | 2022-03-08 | 145.500 | 52,500 | -700 | 0.00% | 7,638,750 |
| 2022-03-09 | 2022-03-07 | 146.200 | 53,200 | +2,500 | 0.00% | 7,777,840 |
| 2022-03-08 | 2022-03-04 | 164.800 | 50,700 | +2,100 | 0.00% | 8,355,360 |
| 2022-03-07 | 2022-03-03 | 174.200 | 48,600 | +10,500 | 0.00% | 8,466,120 |
| 2022-03-04 | 2022-03-02 | 176.400 | 38,100 | -800 | 0.00% | 6,720,840 |
| 2022-03-03 | 2022-03-01 | 173.400 | 38,900 | -2,000 | 0.00% | 6,745,260 |
| 2022-03-02 | 2022-02-28 | 172.200 | 40,900 | -3,800 | 0.00% | 7,042,980 |
| 2022-03-01 | 2022-02-25 | 170.200 | 44,700 | -3,700 | 0.00% | 7,607,940 |
| 2022-02-28 | 2022-02-24 | 170.200 | 48,400 | +9,100 | 0.00% | 8,237,680 |
| 2022-02-25 | 2022-02-23 | 176.600 | 39,300 | -5,700 | 0.00% | 6,940,380 |
| 2022-02-24 | 2022-02-22 | 171.300 | 45,000 | +2,300 | 0.00% | 7,708,500 |
| 2022-02-23 | 2022-02-21 | 180.500 | 42,700 | +3,100 | 0.00% | 7,707,350 |
| 2022-02-22 | 2022-02-18 | 188.000 | 39,600 | +3,300 | 0.00% | 7,444,800 |
| 2022-02-18 | 2022-02-16 | 219.400 | 36,300 | -100 | 0.00% | 7,964,220 |
| 2022-02-17 | 2022-02-15 | 214.000 | 36,400 | +200 | 0.00% | 7,789,600 |
| 2022-02-16 | 2022-02-14 | 219.600 | 36,200 | +300 | 0.00% | 7,949,520 |
| 2022-02-11 | 2022-02-09 | 229.200 | 35,900 | -3,500 | 0.00% | 8,228,280 |
| 2022-02-09 | 2022-02-07 | 225.800 | 39,400 | +1,500 | 0.00% | 8,896,520 |
| 2022-02-08 | 2022-02-04 | 226.800 | 37,900 | -800 | 0.00% | 8,595,720 |
| 2022-02-07 | 2022-01-31 | 219.600 | 38,700 | -9,900 | 0.00% | 8,498,520 |
| 2022-02-04 | 2022-01-27 | 209.400 | 48,600 | +9,800 | 0.00% | 10,176,840 |
| 2022-01-28 | 2022-01-26 | 225.000 | 38,800 | +200 | 0.00% | 8,730,000 |
| 2022-01-27 | 2022-01-25 | 225.800 | 38,600 | +1,500 | 0.00% | 8,715,880 |
| 2022-01-26 | 2022-01-24 | 232.800 | 37,100 | +700 | 0.00% | 8,636,880 |
| 2022-01-25 | 2022-01-21 | 238.000 | 36,400 | +100 | 0.00% | 8,663,200 |
| 2022-01-24 | 2022-01-20 | 238.000 | 36,300 | -40,300 | 0.00% | 8,639,400 |
| 2022-01-20 | 2022-01-18 | 215.800 | 76,600 | +41,000 | 0.00% | 16,530,280 |
| 2022-01-19 | 2022-01-17 | 216.600 | 35,600 | +600 | 0.00% | 7,710,960 |
| 2022-01-18 | 2022-01-14 | 220.600 | 35,000 | +500 | 0.00% | 7,721,000 |
| 2022-01-14 | 2022-01-12 | 227.000 | 34,500 | -1,200 | 0.00% | 7,831,500 |
| 2022-01-13 | 2022-01-11 | 208.000 | 35,700 | -500 | 0.00% | 7,425,600 |
| 2022-01-12 | 2022-01-10 | 206.600 | 36,200 | +1,000 | 0.00% | 7,478,920 |
| 2022-01-11 | 2022-01-07 | 204.000 | 35,200 | -300 | 0.00% | 7,180,800 |
| 2022-01-07 | 2022-01-05 | 195.100 | 35,500 | +1,200 | 0.00% | 6,926,050 |
| 2022-01-06 | 2022-01-04 | 219.600 | 34,300 | -7,400 | 0.00% | 7,532,280 |
| 2022-01-04 | 2021-12-31 | 225.400 | 41,700 | +4,900 | 0.00% | 9,399,180 |
| 2021-12-30 | 2021-12-28 | 223.400 | 36,800 | +100 | 0.00% | 8,221,120 |
| 2021-12-29 | 2021-12-24 | 226.000 | 36,700 | +700 | 0.00% | 8,294,200 |
| 2021-12-28 | 2021-12-22 | 230.400 | 36,000 | -200 | 0.00% | 8,294,400 |
| 2021-12-23 | 2021-12-21 | 229.000 | 36,200 | -900 | 0.00% | 8,289,800 |
| 2021-12-21 | 2021-12-17 | 225.800 | 37,100 | -700 | 0.00% | 8,377,180 |
| 2021-12-20 | 2021-12-16 | 238.400 | 37,800 | +1,000 | 0.00% | 9,011,520 |
| 2021-12-17 | 2021-12-15 | 241.800 | 36,800 | +900 | 0.00% | 8,898,240 |
| 2021-12-16 | 2021-12-14 | 246.200 | 35,900 | -36,500 | 0.00% | 8,838,580 |
| 2021-12-15 | 2021-12-13 | 248.000 | 72,400 | -600 | 0.00% | 17,955,200 |
| 2021-12-14 | 2021-12-10 | 243.000 | 73,000 | +200 | 0.00% | 17,739,000 |
| 2021-12-13 | 2021-12-09 | 247.000 | 72,800 | -500 | 0.00% | 17,981,600 |
| 2021-12-10 | 2021-12-08 | 245.200 | 73,300 | +36,200 | 0.00% | 17,973,160 |
| 2021-12-09 | 2021-12-07 | 245.800 | 37,100 | +900 | 0.00% | 9,119,180 |
| 2021-12-08 | 2021-12-06 | 232.400 | 36,200 | -500 | 0.00% | 8,412,880 |
| 2021-12-06 | 2021-12-02 | 247.800 | 36,700 | -2,000 | 0.00% | 9,094,260 |
| 2021-12-03 | 2021-12-01 | 244.600 | 38,700 | +100 | 0.00% | 9,466,020 |
| 2021-12-02 | 2021-11-30 | 238.000 | 38,600 | -1,900 | 0.00% | 9,186,800 |
| 2021-12-01 | 2021-11-29 | 245.000 | 40,500 | +100 | 0.00% | 9,922,500 |
| 2021-11-30 | 2021-11-26 | 263.600 | 40,400 | +400 | 0.00% | 10,649,440 |
| 2021-11-29 | 2021-11-25 | 274.200 | 40,000 | +500 | 0.00% | 10,968,000 |
| 2021-11-26 | 2021-11-24 | 273.400 | 39,500 | -800 | 0.00% | 10,799,300 |
| 2021-11-24 | 2021-11-22 | 274.000 | 40,300 | +2,200 | 0.00% | 11,042,200 |
| 2021-11-23 | 2021-11-19 | 280.800 | 38,100 | +700 | 0.00% | 10,698,480 |
| 2021-11-22 | 2021-11-18 | 285.400 | 37,400 | +3,600 | 0.00% | 10,673,960 |
| 2021-11-19 | 2021-11-17 | 292.600 | 33,800 | -100 | 0.00% | 9,889,880 |
| 2021-11-18 | 2021-11-16 | 297.400 | 33,900 | -2,600 | 0.00% | 10,081,860 |
| 2021-11-17 | 2021-11-15 | 289.600 | 36,500 | +1,200 | 0.00% | 10,570,400 |
| 2021-11-16 | 2021-11-12 | 289.800 | 35,300 | -2,600 | 0.00% | 10,229,940 |
| 2021-11-15 | 2021-11-11 | 282.400 | 37,900 | -10,100 | 0.00% | 10,702,960 |
| 2021-11-11 | 2021-11-09 | 270.400 | 48,000 | +10,200 | 0.00% | 12,979,200 |
| 2021-11-10 | 2021-11-08 | 271.200 | 37,800 | +1,200 | 0.00% | 10,251,360 |
| 2021-11-09 | 2021-11-05 | 276.800 | 36,600 | +1,700 | 0.00% | 10,130,880 |
| 2021-11-08 | 2021-11-04 | 286.000 | 34,900 | -1,600 | 0.00% | 9,981,400 |
| 2021-11-04 | 2021-11-02 | 271.000 | 36,500 | -700 | 0.00% | 9,891,500 |
| 2021-11-01 | 2021-10-28 | 272.200 | 37,200 | -9,300 | 0.00% | 10,125,840 |
| 2021-10-29 | 2021-10-27 | 268.600 | 46,500 | +10,900 | 0.00% | 12,489,900 |
| 2021-10-27 | 2021-10-25 | 286.800 | 35,600 | +500 | 0.00% | 10,210,080 |
| 2021-10-26 | 2021-10-22 | 289.200 | 35,100 | +4,000 | 0.00% | 10,150,920 |
| 2021-10-25 | 2021-10-21 | 288.400 | 31,100 | -300 | 0.00% | 8,969,240 |
| 2021-10-22 | 2021-10-20 | 293.800 | 31,400 | -2,600 | 0.00% | 9,225,320 |
| 2021-10-21 | 2021-10-19 | 285.600 | 34,000 | -2,800 | 0.00% | 9,710,400 |
| 2021-10-20 | 2021-10-18 | 280.400 | 36,800 | +300 | 0.00% | 10,318,720 |
| 2021-10-19 | 2021-10-15 | 280.800 | 36,500 | +1,500 | 0.00% | 10,249,200 |
| 2021-10-15 | 2021-10-11 | 277.400 | 35,000 | -3,200 | 0.00% | 9,709,000 |
| 2021-10-12 | 2021-10-08 | 256.000 | 38,200 | -200 | 0.00% | 9,779,200 |
| 2021-10-11 | 2021-10-07 | 250.800 | 38,400 | -300 | 0.00% | 9,630,720 |
| 2021-10-07 | 2021-10-05 | 233.600 | 38,700 | -800 | 0.00% | 9,040,320 |
| 2021-10-06 | 2021-10-04 | 236.800 | 39,500 | +1,000 | 0.00% | 9,353,600 |
| 2021-10-05 | 2021-09-30 | 246.600 | 38,500 | +100 | 0.00% | 9,494,100 |
| 2021-10-04 | 2021-09-29 | 250.000 | 38,400 | +200 | 0.00% | 9,600,000 |
| 2021-09-30 | 2021-09-28 | 251.800 | 38,200 | -200 | 0.00% | 9,618,760 |
| 2021-09-29 | 2021-09-27 | 248.400 | 38,400 | -1,100 | 0.00% | 9,538,560 |
| 2021-09-28 | 2021-09-24 | 244.600 | 39,500 | -700 | 0.00% | 9,661,700 |
| 2021-09-27 | 2021-09-23 | 242.600 | 40,200 | -6,100 | 0.00% | 9,752,520 |
| 2021-09-24 | 2021-09-21 | 230.600 | 46,300 | +1,300 | 0.00% | 10,676,780 |
| 2021-09-23 | 2021-09-20 | 234.600 | 45,000 | +4,100 | 0.00% | 10,557,000 |
| 2021-09-21 | 2021-09-17 | 240.800 | 40,900 | -10,200 | 0.00% | 9,848,720 |
| 2021-09-20 | 2021-09-16 | 232.600 | 51,100 | +8,500 | 0.00% | 11,885,860 |
| 2021-09-17 | 2021-09-15 | 234.000 | 42,600 | +500 | 0.00% | 9,968,400 |
| 2021-09-15 | 2021-09-13 | 247.800 | 42,100 | +200 | 0.00% | 10,432,380 |
| 2021-09-14 | 2021-09-10 | 259.400 | 41,900 | +1,300 | 0.00% | 10,868,860 |
| 2021-09-13 | 2021-09-09 | 248.600 | 40,600 | +600 | 0.00% | 10,093,160 |
| 2021-09-10 | 2021-09-08 | 261.000 | 40,000 | -800 | 0.00% | 10,440,000 |
| 2021-09-09 | 2021-09-07 | 257.400 | 40,800 | +300 | 0.00% | 10,501,920 |
| 2021-09-08 | 2021-09-06 | 247.400 | 40,500 | +500 | 0.00% | 10,019,700 |
| 2021-09-07 | 2021-09-03 | 244.800 | 40,000 | +600 | 0.00% | 9,792,000 |
| 2021-09-06 | 2021-09-02 | 253.600 | 39,400 | -1,600 | 0.00% | 9,991,840 |
| 2021-09-03 | 2021-09-01 | 253.400 | 41,000 | +600 | 0.00% | 10,389,400 |
| 2021-09-02 | 2021-08-31 | 249.000 | 40,400 | -2,300 | 0.00% | 10,059,600 |
| 2021-09-01 | 2021-08-30 | 228.400 | 42,700 | +1,100 | 0.00% | 9,752,680 |
| 2021-08-27 | 2021-08-25 | 227.000 | 41,600 | -300 | 0.00% | 9,443,200 |
| 2021-08-26 | 2021-08-24 | 221.800 | 41,900 | -7,600 | 0.00% | 9,293,420 |
| 2021-08-25 | 2021-08-23 | 195.400 | 49,500 | +5,100 | 0.00% | 9,672,300 |
| 2021-08-24 | 2021-08-20 | 193.400 | 44,400 | +300 | 0.00% | 8,586,960 |
| 2021-08-23 | 2021-08-19 | 202.600 | 44,100 | +2,500 | 0.00% | 8,934,660 |
| 2021-08-16 | 2021-08-12 | 236.600 | 41,600 | +300 | 0.00% | 9,842,560 |
| 2021-08-12 | 2021-08-10 | 239.000 | 41,300 | -300 | 0.00% | 9,870,700 |
| 2021-08-11 | 2021-08-09 | 220.400 | 41,600 | -5,300 | 0.00% | 9,168,640 |
| 2021-08-10 | 2021-08-06 | 213.800 | 46,900 | +2,700 | 0.00% | 10,027,220 |
| 2021-08-09 | 2021-08-05 | 211.200 | 44,200 | +1,600 | 0.00% | 9,335,040 |
| 2021-08-06 | 2021-08-04 | 213.600 | 42,600 | +900 | 0.00% | 9,099,360 |
| 2021-08-03 | 2021-07-30 | 215.000 | 41,700 | +500 | 0.00% | 8,965,500 |
| 2021-08-02 | 2021-07-29 | 228.400 | 41,200 | -2,300 | 0.00% | 9,410,080 |
| 2021-07-30 | 2021-07-28 | 208.600 | 43,500 | -200 | 0.00% | 9,074,100 |
| 2021-07-29 | 2021-07-27 | 194.000 | 43,700 | +5,100 | 0.00% | 8,477,800 |
| 2021-07-28 | 2021-07-26 | 235.600 | 38,600 | +2,400 | 0.00% | 9,094,160 |
| 2021-07-27 | 2021-07-23 | 273.200 | 36,200 | +1,000 | 0.00% | 9,889,840 |
| 2021-07-26 | 2021-07-22 | 279.800 | 35,200 | -1,000 | 0.00% | 9,848,960 |
| 2021-07-23 | 2021-07-21 | 270.200 | 36,200 | +1,000 | 0.00% | 9,781,240 |
| 2021-07-21 | 2021-07-19 | 276.200 | 35,200 | +4,000 | 0.00% | 9,722,240 |
| 2021-07-20 | 2021-07-16 | 290.800 | 31,200 | -100 | 0.00% | 9,072,960 |
| 2021-07-19 | 2021-07-15 | 290.400 | 31,300 | -100 | 0.00% | 9,089,520 |
| 2021-07-15 | 2021-07-13 | 295.000 | 31,400 | -400 | 0.00% | 9,263,000 |
| 2021-07-14 | 2021-07-12 | 285.200 | 31,800 | -500 | 0.00% | 9,069,360 |
| 2021-07-13 | 2021-07-09 | 279.200 | 32,300 | +200 | 0.00% | 9,018,160 |
| 2021-07-12 | 2021-07-08 | 267.600 | 32,100 | +1,500 | 0.00% | 8,589,960 |
| 2021-07-07 | 2021-07-05 | 287.000 | 30,600 | +600 | 0.00% | 8,782,200 |
| 2021-07-06 | 2021-07-02 | 304.000 | 30,000 | +100 | 0.00% | 9,120,000 |
| 2021-07-05 | 2021-06-30 | 320.400 | 29,900 | +800 | 0.00% | 9,579,960 |
| 2021-06-30 | 2021-06-28 | 328.600 | 29,100 | +600 | 0.00% | 9,562,260 |
| 2021-06-29 | 2021-06-25 | 330.000 | 28,500 | -100 | 0.00% | 9,405,000 |
| 2021-06-28 | 2021-06-24 | 315.000 | 28,600 | -2,400 | 0.00% | 9,009,000 |
| 2021-06-25 | 2021-06-23 | 308.000 | 31,000 | +2,000 | 0.00% | 9,548,000 |
| 2021-06-24 | 2021-06-22 | 292.800 | 29,000 | +300 | 0.00% | 8,491,200 |
| 2021-06-23 | 2021-06-21 | 301.800 | 28,700 | +100 | 0.00% | 8,661,660 |
| 2021-06-22 | 2021-06-18 | 300.600 | 28,600 | -5,100 | 0.00% | 8,597,160 |
| 2021-06-18 | 2021-06-16 | 288.800 | 33,700 | +200 | 0.00% | 9,732,560 |
| 2021-06-17 | 2021-06-15 | 302.400 | 33,500 | +5,100 | 0.00% | 10,130,400 |
| 2021-06-16 | 2021-06-11 | 307.200 | 28,400 | -100 | 0.00% | 8,724,480 |
| 2021-06-11 | 2021-06-09 | 293.200 | 28,500 | +100 | 0.00% | 8,356,200 |
| 2021-06-10 | 2021-06-08 | 297.000 | 28,400 | -100 | 0.00% | 8,434,800 |
| 2021-06-07 | 2021-06-03 | 307.400 | 28,500 | -300 | 0.00% | 8,760,900 |
| 2021-06-04 | 2021-06-02 | 311.800 | 28,800 | -7,000 | 0.00% | 8,979,840 |
| 2021-06-03 | 2021-06-01 | 313.000 | 35,800 | -100 | 0.00% | 11,205,400 |
| 2021-06-02 | 2021-05-31 | 294.000 | 35,900 | -30,300 | 0.00% | 10,554,600 |
| 2021-06-01 | 2021-05-28 | 265.200 | 66,200 | +29,800 | 0.00% | 17,556,240 |
| 2021-05-31 | 2021-05-27 | 271.800 | 36,400 | +200 | 0.00% | 9,893,520 |
| 2021-05-27 | 2021-05-25 | 276.600 | 36,200 | +800 | 0.00% | 10,012,920 |
| 2021-05-26 | 2021-05-24 | 271.000 | 35,400 | -300 | 0.00% | 9,593,400 |
| 2021-05-25 | 2021-05-21 | 275.200 | 35,700 | +300 | 0.00% | 9,824,640 |
| 2021-05-21 | 2021-05-18 | 260.000 | 35,400 | -1,700 | 0.00% | 9,204,000 |
| 2021-05-20 | 2021-05-17 | 254.200 | 37,100 | -4,300 | 0.00% | 9,430,820 |
| 2021-05-18 | 2021-05-14 | 244.000 | 41,400 | +3,400 | 0.00% | 10,101,600 |
| 2021-05-17 | 2021-05-13 | 251.600 | 38,000 | -7,600 | 0.00% | 9,560,800 |
| 2021-05-14 | 2021-05-12 | 255.200 | 45,600 | +4,500 | 0.00% | 11,637,120 |
| 2021-05-13 | 2021-05-11 | 249.000 | 41,100 | +5,600 | 0.00% | 10,233,900 |
| 2021-05-12 | 2021-05-10 | 262.800 | 35,500 | -500 | 0.00% | 9,329,400 |
| 2021-05-11 | 2021-05-07 | 282.800 | 36,000 | +100 | 0.00% | 10,180,800 |
| 2021-05-07 | 2021-05-05 | 287.000 | 35,900 | +1,000 | 0.00% | 10,303,300 |
| 2021-05-04 | 2021-04-30 | 298.000 | 34,900 | -2,800 | 0.00% | 10,400,200 |
| 2021-05-03 | 2021-04-29 | 309.200 | 37,700 | -5,800 | 0.00% | 11,656,840 |
| 2021-04-30 | 2021-04-28 | 309.400 | 43,500 | -9,200 | 0.00% | 13,458,900 |
| 2021-04-29 | 2021-04-27 | 313.000 | 52,700 | -600 | 0.00% | 16,495,100 |
| 2021-04-28 | 2021-04-26 | 305.000 | 53,300 | +5,400 | 0.00% | 16,256,500 |
| 2021-04-27 | 2021-04-23 | 306.400 | 47,900 | +8,300 | 0.00% | 14,676,560 |
| 2021-04-26 | 2021-04-22 | 292.000 | 39,600 | -200 | 0.00% | 11,563,200 |
| 2021-04-23 | 2021-04-21 | 282.200 | 39,800 | +600 | 0.00% | 11,231,560 |
| 2021-04-22 | 2021-04-20 | 293.600 | 39,200 | +100 | 0.00% | 11,509,120 |
| 2021-04-21 | 2021-04-19 | 289.200 | 39,100 | -11,000 | 0.00% | 11,307,720 |
| 2021-04-20 | 2021-04-16 | 290.200 | 50,100 | +1,000 | 0.00% | 14,539,020 |
| 2021-04-19 | 2021-04-15 | 284.800 | 49,100 | +200 | 0.00% | 13,983,680 |
| 2021-04-13 | 2021-04-09 | 314.000 | 48,900 | +100 | 0.00% | 15,354,600 |
| 2021-04-12 | 2021-04-08 | 320.800 | 48,800 | +100 | 0.00% | 15,655,040 |
| 2021-04-08 | 2021-04-01 | 325.800 | 48,700 | -300 | 0.00% | 15,866,460 |
| 2021-04-07 | 2021-03-31 | 298.200 | 49,000 | +1,500 | 0.00% | 14,611,800 |
| 2021-04-01 | 2021-03-30 | 293.600 | 47,500 | +1,000 | 0.00% | 13,946,000 |
| 2021-03-31 | 2021-03-29 | 280.400 | 46,500 | +600 | 0.00% | 13,038,600 |
| 2021-03-30 | 2021-03-26 | 302.000 | 45,900 | -800 | 0.00% | 13,861,800 |
| 2021-03-26 | 2021-03-24 | 292.000 | 46,700 | -300 | 0.00% | 13,636,400 |
| 2021-03-25 | 2021-03-23 | 303.800 | 47,000 | +100 | 0.00% | 14,278,600 |
| 2021-03-24 | 2021-03-22 | 320.600 | 46,900 | +300 | 0.00% | 15,036,140 |
| 2021-03-23 | 2021-03-19 | 333.000 | 46,600 | +700 | 0.00% | 15,517,800 |
| 2021-03-22 | 2021-03-18 | 337.400 | 45,900 | +14,700 | 0.00% | 15,486,660 |
| 2021-03-19 | 2021-03-17 | 325.400 | 31,200 | +100 | 0.00% | 10,152,480 |
| 2021-03-18 | 2021-03-16 | 329.600 | 31,100 | +200 | 0.00% | 10,250,560 |
| 2021-03-12 | 2021-03-10 | 317.000 | 30,900 | -5,800 | 0.00% | 9,795,300 |
| 2021-03-11 | 2021-03-09 | 302.000 | 36,700 | +3,900 | 0.00% | 11,083,400 |
| 2021-03-10 | 2021-03-08 | 308.800 | 32,800 | -100 | 0.00% | 10,128,640 |
| 2021-03-09 | 2021-03-05 | 337.000 | 32,900 | +200 | 0.00% | 11,087,300 |
| 2021-03-08 | 2021-03-04 | 340.000 | 32,700 | +1,400 | 0.00% | 11,118,000 |
| 2021-03-05 | 2021-03-03 | 372.600 | 31,300 | -200 | 0.00% | 11,662,380 |
| 2021-03-04 | 2021-03-02 | 362.400 | 31,500 | -2,200 | 0.00% | 11,415,600 |
| 2021-03-03 | 2021-03-01 | 366.800 | 33,700 | +600 | 0.00% | 12,361,160 |
| 2021-03-02 | 2021-02-26 | 340.000 | 33,100 | -1,100 | 0.00% | 11,254,000 |
| 2021-03-01 | 2021-02-25 | 370.400 | 34,200 | +1,100 | 0.00% | 12,667,680 |
| 2021-02-26 | 2021-02-24 | 365.800 | 33,100 | +1,300 | 0.00% | 12,107,980 |
| 2021-02-25 | 2021-02-23 | 392.800 | 31,800 | +800 | 0.00% | 12,491,040 |
| 2021-02-24 | 2021-02-22 | 400.200 | 31,000 | +2,100 | 0.00% | 12,406,200 |
| 2021-02-23 | 2021-02-19 | 423.600 | 28,900 | +1,000 | 0.00% | 12,242,040 |
| 2021-02-22 | 2021-02-18 | 428.000 | 27,900 | +2,100 | 0.00% | 11,941,200 |
| 2021-02-18 | 2021-02-16 | 439.200 | 25,800 | +800 | 0.00% | 11,331,360 |
| 2021-02-17 | 2021-02-11 | 445.000 | 25,000 | +500 | 0.00% | 11,125,000 |
| 2021-02-09 | 2021-02-05 | 401.400 | 24,500 | +500 | 0.00% | 9,834,300 |
| 2021-02-08 | 2021-02-04 | 401.000 | 24,000 | +200 | 0.00% | 9,624,000 |
| 2021-02-04 | 2021-02-02 | 395.000 | 23,800 | -2,000 | 0.00% | 9,401,000 |
| 2021-02-03 | 2021-02-01 | 391.000 | 25,800 | -2,300 | 0.00% | 10,087,800 |
| 2021-02-01 | 2021-01-28 | 355.600 | 28,100 | +1,700 | 0.00% | 9,992,360 |
| 2021-01-28 | 2021-01-26 | 378.600 | 26,400 | +2,200 | 0.00% | 9,995,040 |
| 2021-01-27 | 2021-01-25 | 399.800 | 24,200 | -2,000 | 0.00% | 9,675,160 |
| 2021-01-26 | 2021-01-22 | 380.200 | 26,200 | +2,000 | 0.00% | 9,961,240 |
| 2021-01-25 | 2021-01-21 | 375.200 | 24,200 | +100 | 0.00% | 9,079,840 |
| 2021-01-22 | 2021-01-20 | 372.000 | 24,100 | -100 | 0.00% | 8,965,200 |
| 2021-01-21 | 2021-01-19 | 341.000 | 24,200 | +11,800 | 0.00% | 8,252,200 |
| 2021-01-20 | 2021-01-18 | 325.000 | 12,400 | +2,500 | 0.00% | 4,030,000 |
| 2021-01-18 | 2021-01-14 | 313.200 | 9,900 | -700 | 0.00% | 3,100,680 |
| 2021-01-15 | 2021-01-13 | 296.400 | 10,600 | -300 | 0.00% | 3,141,840 |
| 2021-01-14 | 2021-01-12 | 302.000 | 10,900 | +2,100 | 0.00% | 3,291,800 |
| 2021-01-13 | 2021-01-11 | 309.600 | 8,800 | -1,900 | 0.00% | 2,724,480 |
| 2021-01-12 | 2021-01-08 | 318.000 | 10,700 | -1,000 | 0.00% | 3,402,600 |
| 2021-01-08 | 2021-01-06 | 310.000 | 11,700 | -1,200 | 0.00% | 3,627,000 |
| 2021-01-07 | 2021-01-05 | 296.600 | 12,900 | +200 | 0.00% | 3,826,140 |
| 2021-01-06 | 2021-01-04 | 292.600 | 12,700 | -1,000 | 0.00% | 3,716,020 |
| 2021-01-05 | 2020-12-31 | 294.600 | 13,700 | -21,800 | 0.00% | 4,036,020 |
| 2021-01-04 | 2020-12-29 | 273.400 | 35,500 | -1,000 | 0.00% | 9,705,700 |
| 2020-12-30 | 2020-12-28 | 260.000 | 36,500 | +6,500 | 0.00% | 9,490,000 |
| 2020-12-29 | 2020-12-24 | 279.200 | 30,000 | -3,300 | 0.00% | 8,376,000 |
| 2020-12-21 | 2020-12-17 | 285.000 | 33,300 | -100 | 0.00% | 9,490,500 |
| 2020-12-17 | 2020-12-15 | 274.200 | 33,400 | +1,500 | 0.00% | 9,158,280 |
| 2020-12-10 | 2020-12-08 | 287.600 | 31,900 | -4,000 | 0.00% | 9,174,440 |
| 2020-12-09 | 2020-12-07 | 282.400 | 35,900 | -13,600 | 0.00% | 10,138,160 |
| 2020-12-08 | 2020-12-04 | 288.600 | 49,500 | +17,600 | 0.00% | 14,285,700 |
| 2020-12-04 | 2020-12-02 | 277.800 | 31,900 | +20,000 | 0.00% | 8,861,820 |
| 2020-12-03 | 2020-12-01 | 289.200 | 11,900 | +600 | 0.00% | 3,441,480 |
| 2020-12-02 | 2020-11-30 | 290.000 | 11,300 | +3,800 | 0.00% | 3,277,000 |
| 2020-12-01 | 2020-11-27 | 312.000 | 7,500 | -3,500 | 0.00% | 2,340,000 |
| 2020-11-30 | 2020-11-26 | 308.000 | 11,000 | -700 | 0.00% | 3,388,000 |
| 2020-11-27 | 2020-11-25 | 293.600 | 11,700 | +2,400 | 0.00% | 3,435,120 |
| 2020-11-26 | 2020-11-24 | 303.400 | 9,300 | +400 | 0.00% | 2,821,620 |
| 2020-11-25 | 2020-11-23 | 308.000 | 8,900 | -400 | 0.00% | 2,741,200 |
| 2020-11-24 | 2020-11-20 | 304.200 | 9,300 | -1,000 | 0.00% | 2,829,060 |
| 2020-11-20 | 2020-11-18 | 300.000 | 10,300 | +500 | 0.00% | 3,090,000 |
| 2020-11-19 | 2020-11-17 | 303.000 | 9,800 | +2,700 | 0.00% | 2,969,400 |
| 2020-11-18 | 2020-11-16 | 318.400 | 7,100 | +900 | 0.00% | 2,260,640 |
| 2020-11-17 | 2020-11-13 | 305.800 | 6,200 | -1,000 | 0.00% | 1,895,960 |
| 2020-11-16 | 2020-11-12 | 286.800 | 7,200 | +1,900 | 0.00% | 2,064,960 |
| 2020-11-13 | 2020-11-11 | 271.000 | 5,300 | +100 | 0.00% | 1,436,300 |
| 2020-11-12 | 2020-11-10 | 300.000 | 5,200 | +200 | 0.00% | 1,560,000 |
| 2020-11-11 | 2020-11-09 | 335.200 | 5,000 | -600 | 0.00% | 1,676,000 |
| 2020-11-10 | 2020-11-06 | 326.800 | 5,600 | +900 | 0.00% | 1,830,080 |
| 2020-11-09 | 2020-11-05 | 329.600 | 4,700 | +500 | 0.00% | 1,549,120 |
| 2020-11-06 | 2020-11-04 | 313.800 | 4,200 | -900 | 0.00% | 1,317,960 |
| 2020-11-05 | 2020-11-03 | 296.000 | 5,100 | -1,300 | 0.00% | 1,509,600 |
| 2020-11-03 | 2020-10-30 | 288.200 | 6,400 | +900 | 0.00% | 1,844,480 |
| 2020-11-02 | 2020-10-29 | 297.200 | 5,500 | -300 | 0.00% | 1,634,600 |
| 2020-10-30 | 2020-10-28 | 280.000 | 5,800 | -5,300 | 0.00% | 1,624,000 |
| 2020-10-29 | 2020-10-27 | 266.000 | 11,100 | -1,000 | 0.00% | 2,952,600 |
| 2020-10-28 | 2020-10-23 | 262.400 | 12,100 | -11,700 | 0.00% | 3,175,040 |
| 2020-10-27 | 2020-10-22 | 269.000 | 23,800 | -4,500 | 0.00% | 6,402,200 |
| 2020-10-23 | 2020-10-21 | 269.000 | 28,300 | -2,000 | 0.00% | 7,612,700 |
| 2020-10-22 | 2020-10-20 | 260.800 | 30,300 | +5,000 | 0.00% | 7,902,240 |
| 2020-10-21 | 2020-10-19 | 259.000 | 25,300 | +3,000 | 0.00% | 6,552,700 |
| 2020-10-20 | 2020-10-16 | 265.800 | 22,300 | -5,000 | 0.00% | 5,927,340 |
| 2020-10-19 | 2020-10-15 | 265.000 | 27,300 | +6,100 | 0.00% | 7,234,500 |
| 2020-10-16 | 2020-10-14 | 278.400 | 21,200 | +200 | 0.00% | 5,902,080 |
| 2020-10-15 | 2020-10-12 | 275.200 | 21,000 | +5,000 | 0.00% | 5,779,200 |
| 2020-10-14 | 2020-10-09 | 270.000 | 16,000 | -7,200 | 0.00% | 4,320,000 |
| 2020-10-12 | 2020-10-08 | 266.800 | 23,200 | -200 | 0.00% | 6,189,760 |
| 2020-10-09 | 2020-10-07 | 267.800 | 23,400 | +4,400 | 0.00% | 6,266,520 |
| 2020-10-08 | 2020-10-06 | 258.000 | 19,000 | -1,000 | 0.00% | 4,902,000 |
| 2020-10-07 | 2020-10-05 | 245.800 | 20,000 | -2,600 | 0.00% | 4,916,000 |
| 2020-09-30 | 2020-09-28 | 237.000 | 22,600 | -100 | 0.00% | 5,356,200 |
| 2020-09-29 | 2020-09-25 | 232.000 | 22,700 | +100 | 0.00% | 5,266,400 |
| 2020-09-28 | 2020-09-24 | 238.600 | 22,600 | -2,200 | 0.00% | 5,392,360 |
| 2020-09-23 | 2020-09-21 | 241.600 | 24,800 | +8,700 | 0.00% | 5,991,680 |
| 2020-09-21 | 2020-09-17 | 240.800 | 16,100 | +4,300 | 0.00% | 3,876,880 |
| 2020-09-18 | 2020-09-16 | 248.200 | 11,800 | +500 | 0.00% | 2,928,760 |
| 2020-09-16 | 2020-09-14 | 244.600 | 11,300 | -1,100 | 0.00% | 2,763,980 |
| 2020-09-14 | 2020-09-10 | 233.000 | 12,400 | -3,300 | 0.00% | 2,889,200 |
| 2020-09-11 | 2020-09-09 | 232.000 | 15,700 | +3,200 | 0.00% | 3,642,400 |
| 2020-09-10 | 2020-09-08 | 238.000 | 12,500 | +500 | 0.00% | 2,975,000 |
| 2020-09-09 | 2020-09-07 | 248.200 | 12,000 | +1,300 | 0.00% | 2,978,400 |
| 2020-09-08 | 2020-09-04 | 261.800 | 10,700 | -13,400 | 0.00% | 2,801,260 |
| 2020-09-07 | 2020-09-03 | 262.600 | 24,100 | +6,400 | 0.00% | 6,328,660 |
| 2020-09-04 | 2020-09-02 | 272.800 | 17,700 | -1,600 | 0.00% | 4,828,560 |
| 2020-09-03 | 2020-09-01 | 264.600 | 19,300 | -500 | 0.00% | 5,106,780 |
| 2020-09-02 | 2020-08-31 | 255.600 | 19,800 | +2,500 | 0.00% | 5,060,880 |
| 2020-09-01 | 2020-08-28 | 265.200 | 17,300 | +13,500 | 0.00% | 4,587,960 |
| 2020-08-31 | 2020-08-27 | 271.000 | 3,800 | -800 | 0.00% | 1,029,800 |
| 2020-08-28 | 2020-08-26 | 258.800 | 4,600 | -2,000 | 0.00% | 1,190,480 |
| 2020-08-27 | 2020-08-25 | 257.600 | 6,600 | +2,900 | 0.00% | 1,700,160 |
| 2020-08-26 | 2020-08-24 | 265.800 | 3,700 | +1,500 | 0.00% | 983,460 |
| 2020-08-25 | 2020-08-21 | 245.200 | 2,200 | -100 | 0.00% | 539,440 |
| 2020-08-21 | 2020-08-19 | 231.000 | 2,300 | +1,400 | 0.00% | 531,300 |
| 2020-08-20 | 2020-08-18 | 235.000 | 900 | -1,100 | 0.00% | 211,500 |
| 2020-08-18 | 2020-08-14 | 219.800 | 2,000 | -800 | 0.00% | 439,600 |
| 2020-08-14 | 2020-08-12 | 213.800 | 2,800 | +900 | 0.00% | 598,640 |
| 2020-08-13 | 2020-08-11 | 218.400 | 1,900 | +400 | 0.00% | 414,960 |
| 2020-08-12 | 2020-08-10 | 223.000 | 1,500 | -3,700 | 0.00% | 334,500 |
| 2020-08-11 | 2020-08-07 | 222.400 | 5,200 | -51,000 | 0.00% | 1,156,480 |
| 2020-08-07 | 2020-08-05 | 218.400 | 56,200 | +500 | 0.00% | 12,274,080 |
| 2020-08-06 | 2020-08-04 | 218.000 | 55,700 | -100 | 0.00% | 12,142,600 |
| 2020-08-05 | 2020-08-03 | 200.600 | 55,800 | -50,000 | 0.00% | 11,193,480 |
| 2020-08-03 | 2020-07-30 | 195.000 | 105,800 | -11,000 | 0.00% | 20,631,000 |
| 2020-07-31 | 2020-07-29 | 193.000 | 116,800 | -1,000 | 0.00% | 22,542,400 |
| 2020-07-29 | 2020-07-27 | 185.000 | 117,800 | +10,000 | 0.00% | 21,793,000 |
| 2020-07-28 | 2020-07-24 | 190.700 | 107,800 | +42,800 | 0.00% | 20,557,460 |
| 2020-07-27 | 2020-07-23 | 199.000 | 65,000 | -1,800 | 0.00% | 12,935,000 |
| 2020-07-24 | 2020-07-22 | 192.200 | 66,800 | +1,500 | 0.00% | 12,838,960 |
| 2020-07-23 | 2020-07-21 | 205.000 | 65,300 | -1,800 | 0.00% | 13,386,500 |
| 2020-07-22 | 2020-07-20 | 188.400 | 67,100 | +63,800 | 0.00% | 12,641,640 |
| 2020-07-21 | 2020-07-17 | 191.100 | 3,300 | -21,600 | 0.00% | 630,630 |
| 2020-07-20 | 2020-07-16 | 185.100 | 24,900 | +21,600 | 0.00% | 4,608,990 |
| 2020-07-16 | 2020-07-14 | 197.100 | 3,300 | +500 | 0.00% | 650,430 |
| 2020-07-15 | 2020-07-13 | 206.000 | 2,800 | +1,000 | 0.00% | 576,800 |
| 2020-07-14 | 2020-07-10 | 208.200 | 1,800 | -200 | 0.00% | 374,760 |
| 2020-07-10 | 2020-07-08 | 199.800 | 2,000 | -500 | 0.00% | 399,600 |
| 2020-07-09 | 2020-07-07 | 185.000 | 2,500 | +1,800 | 0.00% | 462,500 |
| 2020-07-08 | 2020-07-06 | 191.000 | 700 | -300 | 0.00% | 133,700 |
| 2020-07-07 | 2020-07-03 | 191.700 | 1,000 | -3,100 | 0.00% | 191,700 |
| 2020-07-06 | 2020-07-02 | 179.400 | 4,100 | -1,400 | 0.00% | 735,540 |
| 2020-07-03 | 2020-06-30 | 171.900 | 5,500 | -300 | 0.00% | 945,450 |
| 2020-07-02 | 2020-06-29 | 171.700 | 5,800 | +2,000 | 0.00% | 995,860 |
| 2020-06-30 | 2020-06-26 | 174.700 | 3,800 | +2,500 | 0.00% | 663,860 |
| 2020-06-26 | 2020-06-23 | 176.800 | 1,300 | -500 | 0.00% | 229,840 |
| 2020-06-19 | 2020-06-17 | 172.400 | 1,800 | -1,000 | 0.00% | 310,320 |
| 2020-06-18 | 2020-06-16 | 172.000 | 2,800 | -900 | 0.00% | 481,600 |
| 2020-06-17 | 2020-06-15 | 159.500 | 3,700 | +2,100 | 0.00% | 590,150 |
| 2020-06-15 | 2020-06-11 | 165.000 | 1,600 | -700 | 0.00% | 264,000 |
| 2020-06-10 | 2020-06-08 | 154.800 | 2,300 | +500 | 0.00% | 356,040 |
| 2020-06-09 | 2020-06-05 | 159.000 | 1,800 | +200 | 0.00% | 286,200 |
| 2020-06-08 | 2020-06-04 | 164.200 | 1,600 | +1,000 | 0.00% | 262,720 |
| 2020-06-05 | 2020-06-03 | 155.300 | 600 | -6,100 | 0.00% | 93,180 |
| 2020-06-04 | 2020-06-02 | 147.100 | 6,700 | +200 | 0.00% | 985,570 |
| 2020-06-02 | 2020-05-29 | 146.700 | 6,500 | -800 | 0.00% | 953,550 |
| 2020-05-28 | 2020-05-26 | 138.900 | 7,300 | +400 | 0.00% | 1,013,970 |
| 2020-05-27 | 2020-05-25 | 125.800 | 6,900 | -1,300 | 0.00% | 868,020 |
| 2020-05-26 | 2020-05-22 | 118.500 | 8,200 | +5,100 | 0.00% | 971,700 |
| 2020-05-25 | 2020-05-21 | 127.600 | 3,100 | +500 | 0.00% | 395,560 |
| 2020-05-19 | 2020-05-15 | 119.400 | 2,600 | +300 | 0.00% | 310,440 |
| 2020-05-18 | 2020-05-14 | 121.500 | 2,300 | -10,100 | 0.00% | 279,450 |
| 2020-05-15 | 2020-05-13 | 118.100 | 12,400 | -1,000 | 0.00% | 1,464,440 |
| 2020-05-14 | 2020-05-12 | 112.000 | 13,400 | +10,000 | 0.00% | 1,500,800 |
| 2020-05-13 | 2020-05-11 | 109.700 | 3,400 | +1,000 | 0.00% | 372,980 |
| 2020-05-12 | 2020-05-08 | 111.600 | 2,400 | -300 | 0.00% | 267,840 |
| 2020-05-07 | 2020-05-05 | 104.300 | 2,700 | -68,300 | 0.00% | 281,610 |
| 2020-05-06 | 2020-05-04 | 100.700 | 71,000 | +8,000 | 0.00% | 7,149,700 |
| 2020-05-05 | 2020-04-29 | 103.800 | 63,000 | -5,000 | 0.00% | 6,539,400 |
| 2020-04-28 | 2020-04-24 | 99.200 | 68,000 | -10,000 | 0.00% | 6,745,600 |
| 2020-04-17 | 2020-04-15 | 97.850 | 78,000 | -2,000 | 0.00% | 7,632,300 |
| 2020-04-16 | 2020-04-14 | 97.750 | 80,000 | +13,000 | 0.00% | 7,820,000 |
| 2020-04-09 | 2020-04-07 | 97.550 | 67,000 | -1,200 | 0.00% | 6,535,850 |
| 2020-04-08 | 2020-04-06 | 94.450 | 68,200 | -1,000 | 0.00% | 6,441,490 |
| 2020-04-06 | 2020-04-02 | 93.950 | 69,200 | +1,000 | 0.00% | 6,501,340 |
| 2020-04-03 | 2020-04-01 | 92.850 | 68,200 | -100 | 0.00% | 6,332,370 |
| 2020-04-02 | 2020-03-31 | 93.650 | 68,300 | -1,000 | 0.00% | 6,396,295 |
| 2020-03-31 | 2020-03-27 | 89.300 | 69,300 | +1,000 | 0.00% | 6,188,490 |
| 2020-03-30 | 2020-03-26 | 90.150 | 68,300 | +100 | 0.00% | 6,157,245 |
| 2020-03-27 | 2020-03-25 | 90.750 | 68,200 | -34,000 | 0.00% | 6,189,150 |
| 2020-03-26 | 2020-03-24 | 85.500 | 102,200 | +34,000 | 0.00% | 8,738,100 |
| 2020-03-25 | 2020-03-23 | 80.800 | 68,200 | -500 | 0.00% | 5,510,560 |
| 2020-03-24 | 2020-03-20 | 84.000 | 68,700 | -48,000 | 0.00% | 5,770,800 |
| 2020-03-23 | 2020-03-19 | 72.400 | 116,700 | +43,500 | 0.00% | 8,449,080 |
| 2020-03-20 | 2020-03-18 | 75.550 | 73,200 | -68,800 | 0.00% | 5,530,260 |
| 2020-03-19 | 2020-03-17 | 82.150 | 142,000 | +62,500 | 0.00% | 11,665,300 |
| 2020-03-18 | 2020-03-16 | 82.200 | 79,500 | -300 | 0.00% | 6,534,900 |
| 2020-03-17 | 2020-03-13 | 89.000 | 79,800 | +50,100 | 0.00% | 7,102,200 |
| 2020-03-16 | 2020-03-12 | 90.800 | 29,700 | +300 | 0.00% | 2,696,760 |
| 2020-03-13 | 2020-03-11 | 95.650 | 29,400 | +21,800 | 0.00% | 2,812,110 |
| 2020-03-12 | 2020-03-10 | 98.750 | 7,600 | -50,500 | 0.00% | 750,500 |
| 2020-03-11 | 2020-03-09 | 96.000 | 58,100 | -39,500 | 0.00% | 5,577,600 |
| 2020-03-10 | 2020-03-06 | 100.700 | 97,600 | +93,200 | 0.00% | 9,828,320 |
| 2020-03-09 | 2020-03-05 | 103.500 | 4,400 | -500 | 0.00% | 455,400 |
| 2020-03-06 | 2020-03-04 | 99.200 | 4,900 | +500 | 0.00% | 486,080 |
| 2020-03-04 | 2020-03-02 | 99.300 | 4,400 | -4,900 | 0.00% | 436,920 |
| 2020-03-03 | 2020-02-28 | 98.900 | 9,300 | +6,000 | 0.00% | 919,770 |
| 2020-02-24 | 2020-02-20 | 103.300 | 3,300 | -4,000 | 0.00% | 340,890 |
| 2020-02-21 | 2020-02-19 | 100.400 | 7,300 | +3,300 | 0.00% | 732,920 |
| 2020-02-14 | 2020-02-12 | 103.000 | 4,000 | -100 | 0.00% | 412,000 |
| 2020-02-13 | 2020-02-11 | 99.200 | 4,100 | -104,900 | 0.00% | 406,720 |
| 2020-02-12 | 2020-02-10 | 95.800 | 109,000 | +106,000 | 0.00% | 10,442,200 |
| 2020-02-07 | 2020-02-05 | 99.500 | 3,000 | -800 | 0.00% | 298,500 |
| 2020-01-30 | 2020-01-24 | 102.300 | 3,800 | +1,100 | 0.00% | 388,740 |
| 2020-01-29 | 2020-01-22 | 108.300 | 2,700 | -100 | 0.00% | 292,410 |
| 2020-01-23 | 2020-01-21 | 105.800 | 2,800 | +600 | 0.00% | 296,240 |
| 2020-01-22 | 2020-01-20 | 110.600 | 2,200 | +500 | 0.00% | 243,320 |
| 2020-01-17 | 2020-01-15 | 114.100 | 1,700 | +500 | 0.00% | 193,970 |
| 2020-01-16 | 2020-01-14 | 112.300 | 1,200 | -2,000 | 0.00% | 134,760 |
| 2020-01-14 | 2020-01-10 | 109.600 | 3,200 | +2,000 | 0.00% | 350,720 |
| 2020-01-09 | 2020-01-07 | 110.400 | 1,200 | -1,000 | 0.00% | 132,480 |
| 2020-01-08 | 2020-01-06 | 109.500 | 2,200 | -3,200 | 0.00% | 240,900 |
| 2020-01-07 | 2020-01-03 | 104.200 | 5,400 | +2,000 | 0.00% | 562,680 |
| 2020-01-06 | 2020-01-02 | 103.500 | 3,400 | -1,500 | 0.00% | 351,900 |
| 2020-01-02 | 2019-12-27 | 102.700 | 4,900 | -1,900 | 0.00% | 503,230 |
| 2019-12-30 | 2019-12-24 | 102.300 | 6,800 | +5,000 | 0.00% | 695,640 |
| 2019-12-23 | 2019-12-19 | 103.500 | 1,800 | -500 | 0.00% | 186,300 |
| 2019-12-20 | 2019-12-18 | 103.100 | 2,300 | -1,000 | 0.00% | 237,130 |
| 2019-12-19 | 2019-12-17 | 104.500 | 3,300 | +1,000 | 0.00% | 344,850 |
| 2019-12-18 | 2019-12-16 | 102.300 | 2,300 | -5,000 | 0.00% | 235,290 |
| 2019-12-17 | 2019-12-13 | 101.100 | 7,300 | +3,100 | 0.00% | 738,030 |
| 2019-12-16 | 2019-12-12 | 100.200 | 4,200 | +2,000 | 0.00% | 420,840 |
| 2019-12-11 | 2019-12-09 | 103.300 | 2,200 | -8,000 | 0.00% | 227,260 |
| 2019-12-10 | 2019-12-06 | 103.600 | 10,200 | -8,000 | 0.00% | 1,056,720 |
| 2019-12-09 | 2019-12-05 | 102.200 | 18,200 | +5,000 | 0.00% | 1,860,040 |
| 2019-12-06 | 2019-12-04 | 100.500 | 13,200 | +11,000 | 0.00% | 1,326,600 |
| 2019-12-05 | 2019-12-03 | 103.600 | 2,200 | +500 | 0.00% | 227,920 |
| 2019-12-02 | 2019-11-28 | 106.500 | 1,700 | +500 | 0.00% | 181,050 |
| 2019-11-29 | 2019-11-27 | 104.200 | 1,200 | -1,000 | 0.00% | 125,040 |
| 2019-11-26 | 2019-11-22 | 98.050 | 2,200 | -5,000 | 0.00% | 215,710 |
| 2019-11-25 | 2019-11-21 | 91.900 | 7,200 | -500 | 0.00% | 661,680 |
| 2019-11-22 | 2019-11-20 | 97.300 | 7,700 | +4,000 | 0.00% | 749,210 |
| 2019-11-21 | 2019-11-19 | 96.000 | 3,700 | -500 | 0.00% | 355,200 |
| 2019-11-12 | 2019-11-08 | 94.600 | 4,200 | -100 | 0.00% | 397,320 |
| 2019-11-08 | 2019-11-06 | 96.600 | 4,300 | +1,000 | 0.00% | 415,380 |
| 2019-11-07 | 2019-11-05 | 97.150 | 3,300 | +2,000 | 0.00% | 320,595 |
| 2019-11-06 | 2019-11-04 | 98.400 | 1,300 | -22,000 | 0.00% | 127,920 |
| 2019-11-05 | 2019-11-01 | 93.800 | 23,300 | +20,000 | 0.00% | 2,185,540 |
| 2019-11-01 | 2019-10-30 | 94.000 | 3,300 | +200 | 0.00% | 310,200 |
| 2019-10-31 | 2019-10-29 | 92.000 | 3,100 | +900 | 0.00% | 285,200 |
| 2019-10-24 | 2019-10-22 | 90.550 | 2,200 | +2,000 | 0.00% | 199,210 |
| 2019-10-23 | 2019-10-21 | 96.750 | 200 | -200 | 0.00% | 19,350 |
| 2019-10-22 | 2019-10-18 | 92.750 | 400 | -1,000 | 0.00% | 37,100 |
| 2019-10-21 | 2019-10-17 | 90.900 | 1,400 | +1,000 | 0.00% | 127,260 |
| 2019-10-14 | 2019-10-10 | 91.150 | 400 | -300 | 0.00% | 36,460 |
| 2019-09-23 | 2019-09-19 | 75.300 | 700 | +700 | 0.00% | 52,710 |
| 2019-09-13 | 2019-09-11 | 71.600 | 0 | -3,000 | ||
| 2019-09-12 | 2019-09-10 | 70.300 | 3,000 | +1,000 | 0.00% | 210,900 |
| 2019-09-09 | 2019-09-05 | 73.550 | 2,000 | +2,000 | 0.00% | 147,100 |
| 2019-03-22 | 2019-03-20 | 50.000 | 0 | -1,000 | ||
| 2019-03-20 | 2019-03-18 | 55.350 | 1,000 | -2,000 | 0.00% | 55,350 |
| 2019-03-15 | 2019-03-13 | 49.800 | 3,000 | +3,000 | 0.00% | 149,400 |
| 2019-02-01 | 2019-01-30 | 49.000 | 0 | -1,000 | ||
| 2019-01-30 | 2019-01-28 | 47.450 | 1,000 | +1,000 | 0.00% | 47,450 |
| 2019-01-29 | 2019-01-25 | 47.850 | 0 | -1,000 | ||
| 2018-12-20 | 2018-12-18 | 47.900 | 1,000 | +1,000 | 0.00% | 47,900 |
| 2018-12-04 | 2018-11-30 | 52.450 | 0 | -1,000 | ||
| 2018-12-03 | 2018-11-29 | 50.500 | 1,000 | +1,000 | 0.00% | 50,500 |
| 2018-11-15 | 2018-11-13 | 54.550 | 0 | -1,000 | ||
| 2018-11-14 | 2018-11-12 | 53.950 | 1,000 | +1,000 | 0.00% | 53,950 |
| 2018-11-05 | 2018-11-01 | 56.350 | 0 | -1,000 | ||
| 2018-11-02 | 2018-10-31 | 50.700 | 1,000 | -500 | 0.00% | 50,700 |
| 2018-11-01 | 2018-10-30 | 50.150 | 1,500 | +300 | 0.00% | 75,225 |
| 2018-10-31 | 2018-10-29 | 52.850 | 1,200 | +200 | 0.00% | 63,420 |
| 2018-10-30 | 2018-10-26 | 52.750 | 1,000 | +1,000 | 0.00% | 52,750 |
| 2018-10-29 | 2018-10-25 | 55.000 | 0 | -1,300 | ||
| 2018-10-26 | 2018-10-24 | 52.750 | 1,300 | +1,000 | 0.00% | 68,575 |
| 2018-10-24 | 2018-10-22 | 58.500 | 300 | -1,900 | 0.00% | 17,550 |
| 2018-10-22 | 2018-10-18 | 55.000 | 2,200 | +1,000 | 0.00% | 121,000 |
| 2018-10-19 | 2018-10-16 | 56.000 | 1,200 | -1,000 | 0.00% | 67,200 |
| 2018-10-18 | 2018-10-15 | 55.450 | 2,200 | +1,300 | 0.00% | 121,990 |
| 2018-10-16 | 2018-10-12 | 59.300 | 900 | +300 | 0.00% | 53,370 |
| 2018-10-15 | 2018-10-11 | 62.000 | 600 | +600 | 0.00% | 37,200 |
| 2018-10-09 | 2018-10-05 | 67.900 | 0 | -3,500 | ||
| 2018-10-08 | 2018-10-04 | 65.050 | 3,500 | -100 | 0.00% | 227,675 |
| 2018-10-05 | 2018-10-03 | 65.050 | 3,600 | +3,600 | 0.00% | 234,180 |
| 2018-09-24 | 2018-09-20 | 72.650 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy