History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.300 | 3,564,885 | +0 | 0.93% | 4,634,350 |
| 2025-10-13 | 2025-10-09 | 1.260 | 3,564,885 | +0 | 0.93% | 4,491,755 |
| 2025-10-10 | 2025-10-08 | 1.320 | 3,564,885 | -4,000 | 0.93% | 4,705,648 |
| 2025-10-06 | 2025-10-02 | 1.270 | 3,568,885 | +4,000 | 0.93% | 4,532,484 |
| 2025-10-03 | 2025-09-30 | 1.280 | 3,564,885 | -2,700 | 0.93% | 4,563,053 |
| 2025-10-02 | 2025-09-29 | 1.290 | 3,567,585 | +8,000 | 0.93% | 4,602,185 |
| 2025-09-26 | 2025-09-24 | 1.250 | 3,559,585 | +44,000 | 0.89% | 4,449,481 |
| 2025-09-24 | 2025-09-22 | 1.270 | 3,515,585 | +40,000 | 0.87% | 4,464,793 |
| 2025-09-18 | 2025-09-16 | 1.340 | 3,475,585 | -164,000 | 0.86% | 4,657,284 |
| 2025-09-17 | 2025-09-15 | 1.330 | 3,639,585 | -20,000 | 0.91% | 4,840,648 |
| 2025-09-16 | 2025-09-12 | 1.240 | 3,659,585 | -4,000 | 0.91% | 4,537,885 |
| 2025-09-15 | 2025-09-11 | 1.310 | 3,663,585 | +20,000 | 0.91% | 4,799,296 |
| 2025-09-12 | 2025-09-10 | 1.310 | 3,643,585 | +52,000 | 0.91% | 4,773,096 |
| 2025-09-11 | 2025-09-09 | 1.260 | 3,591,585 | +112,000 | 0.89% | 4,525,397 |
| 2025-09-10 | 2025-09-08 | 1.240 | 3,479,585 | +104,000 | 0.87% | 4,314,685 |
| 2025-09-09 | 2025-09-05 | 1.230 | 3,375,585 | -48,000 | 0.84% | 4,151,970 |
| 2025-09-08 | 2025-09-04 | 1.230 | 3,423,585 | +4,000 | 0.85% | 4,211,010 |
| 2025-09-04 | 2025-09-02 | 1.150 | 3,419,585 | +52,000 | 0.85% | 3,932,523 |
| 2025-08-19 | 2025-08-15 | 1.280 | 3,367,585 | +3,800 | 0.83% | 4,310,509 |
| 2025-08-14 | 2025-08-12 | 1.190 | 3,363,785 | -4,000 | 0.83% | 4,002,904 |
| 2025-08-13 | 2025-08-11 | 1.190 | 3,367,785 | +4,000 | 0.83% | 4,007,664 |
| 2025-08-08 | 2025-08-06 | 1.200 | 3,363,785 | -8,000 | 0.83% | 4,036,542 |
| 2025-08-05 | 2025-08-01 | 1.280 | 3,371,785 | -11,500 | 0.83% | 4,315,885 |
| 2025-08-04 | 2025-07-31 | 1.300 | 3,383,285 | -1,800 | 0.84% | 4,398,270 |
| 2025-08-01 | 2025-07-30 | 1.380 | 3,385,085 | -40,000 | 0.84% | 4,671,417 |
| 2025-07-31 | 2025-07-29 | 1.450 | 3,425,085 | +20,000 | 0.85% | 4,966,373 |
| 2025-07-30 | 2025-07-28 | 1.460 | 3,405,085 | +16,000 | 0.84% | 4,971,424 |
| 2025-07-28 | 2025-07-24 | 1.480 | 3,389,085 | +4,000 | 0.84% | 5,015,846 |
| 2025-07-25 | 2025-07-23 | 1.480 | 3,385,085 | +4,000 | 0.84% | 5,009,926 |
| 2025-07-24 | 2025-07-22 | 1.500 | 3,381,085 | -13,600 | 0.84% | 5,071,628 |
| 2025-07-23 | 2025-07-21 | 1.620 | 3,394,685 | -21,600 | 0.84% | 5,499,390 |
| 2025-07-22 | 2025-07-18 | 1.160 | 3,416,285 | -79,600 | 0.84% | 3,962,891 |
| 2025-07-21 | 2025-07-17 | 0.990 | 3,495,885 | -44,000 | 0.86% | 3,460,926 |
| 2025-07-17 | 2025-07-15 | 0.880 | 3,539,885 | +51,500 | 0.88% | 3,115,099 |
| 2025-07-16 | 2025-07-14 | 0.900 | 3,488,385 | -84,000 | 0.86% | 3,139,546 |
| 2025-07-15 | 2025-07-11 | 0.860 | 3,572,385 | +8,000 | 0.88% | 3,072,251 |
| 2025-07-14 | 2025-07-10 | 0.930 | 3,564,385 | -72,000 | 0.88% | 3,314,878 |
| 2025-07-09 | 2025-07-07 | 0.790 | 3,636,385 | -36,000 | 0.90% | 2,872,744 |
| 2025-07-04 | 2025-07-02 | 0.780 | 3,672,385 | +4,000 | 0.91% | 2,864,460 |
| 2025-07-03 | 2025-06-30 | 0.780 | 3,668,385 | -4,000 | 0.91% | 2,861,340 |
| 2025-07-02 | 2025-06-27 | 0.730 | 3,672,385 | +18,700 | 0.91% | 2,680,841 |
| 2025-06-25 | 2025-06-23 | 0.620 | 3,653,685 | +63,600 | 0.89% | 2,265,285 |
| 2025-06-23 | 2025-06-19 | 0.680 | 3,590,085 | +13,000 | 0.88% | 2,441,258 |
| 2025-06-19 | 2025-06-17 | 0.770 | 3,577,085 | +10,000 | 0.87% | 2,754,355 |
| 2025-06-18 | 2025-06-16 | 0.830 | 3,567,085 | -2,700 | 0.87% | 2,960,681 |
| 2025-06-17 | 2025-06-13 | 0.830 | 3,569,785 | +100 | 0.87% | 2,962,922 |
| 2025-06-16 | 2025-06-12 | 0.800 | 3,569,685 | +40,000 | 0.87% | 2,855,748 |
| 2025-06-13 | 2025-06-11 | 0.770 | 3,529,685 | -12,500 | 0.86% | 2,717,857 |
| 2025-06-12 | 2025-06-10 | 0.760 | 3,542,185 | -4,600 | 0.86% | 2,692,061 |
| 2025-06-06 | 2025-06-04 | 0.680 | 3,546,785 | +1,000 | 0.87% | 2,411,814 |
| 2025-06-02 | 2025-05-29 | 0.680 | 3,545,785 | +400 | 0.87% | 2,411,134 |
| 2025-05-26 | 2025-05-22 | 0.720 | 3,545,385 | -50,000 | 0.87% | 2,552,677 |
| 2025-05-22 | 2025-05-20 | 0.720 | 3,595,385 | +14,000 | 0.88% | 2,588,677 |
| 2025-05-21 | 2025-05-19 | 0.720 | 3,581,385 | -39,000 | 0.87% | 2,578,597 |
| 2025-05-16 | 2025-05-14 | 0.720 | 3,620,385 | -4,100 | 0.88% | 2,606,677 |
| 2025-05-15 | 2025-05-13 | 0.720 | 3,624,485 | +200 | 0.89% | 2,609,629 |
| 2025-05-14 | 2025-05-12 | 0.720 | 3,624,285 | +1,200 | 0.88% | 2,609,485 |
| 2025-05-13 | 2025-05-09 | 0.760 | 3,623,085 | +96,000 | 0.88% | 2,753,545 |
| 2025-05-12 | 2025-05-08 | 0.720 | 3,527,085 | -4,000 | 0.86% | 2,539,501 |
| 2025-05-09 | 2025-05-07 | 0.680 | 3,531,085 | +5,800 | 0.86% | 2,401,138 |
| 2025-05-08 | 2025-05-06 | 0.680 | 3,525,285 | -4,500 | 0.86% | 2,397,194 |
| 2025-05-07 | 2025-05-02 | 0.680 | 3,529,785 | +11,900 | 0.86% | 2,400,254 |
| 2025-05-06 | 2025-04-30 | 0.680 | 3,517,885 | +8,400 | 0.86% | 2,392,162 |
| 2025-04-30 | 2025-04-28 | 0.720 | 3,509,485 | +14,600 | 0.86% | 2,526,829 |
| 2025-04-29 | 2025-04-25 | 0.720 | 3,494,885 | -15,500 | 0.85% | 2,516,317 |
| 2025-04-28 | 2025-04-24 | 0.760 | 3,510,385 | +10,800 | 0.86% | 2,667,893 |
| 2025-04-25 | 2025-04-23 | 0.760 | 3,499,585 | -11,300 | 0.85% | 2,659,685 |
| 2025-04-22 | 2025-04-16 | 0.760 | 3,510,885 | +23,100 | 0.86% | 2,668,273 |
| 2025-04-15 | 2025-04-11 | 0.840 | 3,487,785 | +52,100 | 0.85% | 2,929,739 |
| 2025-04-14 | 2025-04-10 | 0.800 | 3,435,685 | +9,800 | 0.84% | 2,748,548 |
| 2025-04-10 | 2025-04-08 | 0.800 | 3,425,885 | -700 | 0.84% | 2,740,708 |
| 2025-04-09 | 2025-04-07 | 0.800 | 3,426,585 | +3,500 | 0.84% | 2,741,268 |
| 2025-04-02 | 2025-03-31 | 0.960 | 3,423,085 | -1,500 | 0.84% | 3,286,162 |
| 2025-04-01 | 2025-03-28 | 1.120 | 3,424,585 | +18,500 | 0.84% | 3,835,535 |
| 2025-03-27 | 2025-03-25 | 1.160 | 3,406,085 | -23,100 | 0.83% | 3,951,059 |
| 2025-03-24 | 2025-03-20 | 1.200 | 3,429,185 | -25,100 | 0.84% | 4,115,022 |
| 2025-03-20 | 2025-03-18 | 1.200 | 3,454,285 | -2,500 | 0.84% | 4,145,142 |
| 2025-03-19 | 2025-03-17 | 1.160 | 3,456,785 | +400 | 0.84% | 4,009,871 |
| 2025-03-18 | 2025-03-14 | 1.200 | 3,456,385 | -51,800 | 0.84% | 4,147,662 |
| 2025-03-17 | 2025-03-13 | 1.200 | 3,508,185 | +80,700 | 0.86% | 4,209,822 |
| 2025-03-14 | 2025-03-12 | 1.280 | 3,427,485 | -21,500 | 0.84% | 4,387,181 |
| 2025-03-13 | 2025-03-11 | 1.280 | 3,448,985 | +2,600 | 0.84% | 4,414,701 |
| 2025-03-12 | 2025-03-10 | 1.320 | 3,446,385 | +54,600 | 0.84% | 4,549,228 |
| 2025-03-11 | 2025-03-07 | 1.400 | 3,391,785 | +33,400 | 0.83% | 4,748,499 |
| 2025-03-10 | 2025-03-06 | 1.360 | 3,358,385 | -13,100 | 0.82% | 4,567,404 |
| 2025-03-07 | 2025-03-05 | 1.320 | 3,371,485 | -20,800 | 0.82% | 4,450,360 |
| 2025-03-06 | 2025-03-04 | 1.400 | 3,392,285 | +16,600 | 0.83% | 4,749,199 |
| 2025-03-05 | 2025-03-03 | 1.440 | 3,375,685 | -49,800 | 0.82% | 4,860,986 |
| 2025-03-04 | 2025-02-28 | 1.400 | 3,425,485 | -182,100 | 0.84% | 4,795,679 |
| 2025-03-03 | 2025-02-27 | 1.320 | 3,607,585 | +244,400 | 0.88% | 4,762,012 |
| 2024-04-03 | 2024-03-28 | 2.400 | 3,363,185 | +20,700 | 0.82% | 8,071,644 |
| 2024-04-02 | 2024-03-27 | 2.360 | 3,342,485 | +98,000 | 0.82% | 7,888,265 |
| 2024-03-28 | 2024-03-26 | 2.280 | 3,244,485 | +40,500 | 0.79% | 7,397,426 |
| 2024-03-27 | 2024-03-25 | 2.000 | 3,203,985 | +141,300 | 0.78% | 6,407,970 |
| 2024-03-25 | 2024-03-21 | 2.160 | 3,062,685 | +100 | 0.75% | 6,615,400 |
| 2024-03-22 | 2024-03-20 | 2.200 | 3,062,585 | +10,900 | 0.75% | 6,737,687 |
| 2024-03-20 | 2024-03-18 | 2.280 | 3,051,685 | -9,600 | 0.75% | 6,957,842 |
| 2024-03-18 | 2024-03-14 | 2.400 | 3,061,285 | +44,200 | 0.75% | 7,347,084 |
| 2024-03-15 | 2024-03-13 | 2.320 | 3,017,085 | +1,000 | 0.74% | 6,999,637 |
| 2024-03-14 | 2024-03-12 | 2.320 | 3,016,085 | +2,700 | 0.74% | 6,997,317 |
| 2024-03-13 | 2024-03-11 | 2.280 | 3,013,385 | +21,000 | 0.74% | 6,870,518 |
| 2024-03-12 | 2024-03-08 | 2.360 | 2,992,385 | +41,000 | 0.73% | 7,062,029 |
| 2024-03-11 | 2024-03-07 | 2.320 | 2,951,385 | +31,000 | 0.72% | 6,847,213 |
| 2024-03-08 | 2024-03-06 | 2.360 | 2,920,385 | +107,100 | 0.71% | 6,892,109 |
| 2024-03-07 | 2024-03-05 | 2.400 | 2,813,285 | -4,900 | 0.69% | 6,751,884 |
| 2024-03-06 | 2024-03-04 | 2.360 | 2,818,185 | +48,100 | 0.69% | 6,650,917 |
| 2024-03-05 | 2024-03-01 | 2.320 | 2,770,085 | +800 | 0.68% | 6,426,597 |
| 2024-03-04 | 2024-02-29 | 2.280 | 2,769,285 | -2,600 | 0.68% | 6,313,970 |
| 2024-03-01 | 2024-02-28 | 2.080 | 2,771,885 | +2,600 | 0.68% | 5,765,521 |
| 2024-02-29 | 2024-02-27 | 2.080 | 2,769,285 | +300 | 0.68% | 5,760,113 |
| 2024-02-27 | 2024-02-23 | 2.160 | 2,768,985 | -18,000 | 0.68% | 5,981,008 |
| 2024-02-23 | 2024-02-21 | 2.200 | 2,786,985 | -6,200 | 0.68% | 6,131,367 |
| 2024-02-22 | 2024-02-20 | 2.160 | 2,793,185 | +163,100 | 0.68% | 6,033,280 |
| 2024-02-21 | 2024-02-19 | 2.200 | 2,630,085 | +87,100 | 0.64% | 5,786,187 |
| 2024-02-20 | 2024-02-16 | 2.160 | 2,542,985 | -2,000 | 0.62% | 5,492,848 |
| 2024-02-19 | 2024-02-15 | 2.200 | 2,544,985 | +1,000 | 0.62% | 5,598,967 |
| 2024-02-16 | 2024-02-14 | 2.240 | 2,543,985 | +1,000 | 0.62% | 5,698,526 |
| 2024-02-15 | 2024-02-09 | 2.160 | 2,542,985 | -800 | 0.62% | 5,492,848 |
| 2024-02-14 | 2024-02-07 | 2.240 | 2,543,785 | +27,400 | 0.62% | 5,698,078 |
| 2024-02-08 | 2024-02-06 | 2.240 | 2,516,385 | +15,000 | 0.61% | 5,636,702 |
| 2024-02-07 | 2024-02-05 | 2.240 | 2,501,385 | +800 | 0.61% | 5,603,102 |
| 2024-02-06 | 2024-02-02 | 2.240 | 2,500,585 | -330,100 | 0.61% | 5,601,310 |
| 2024-02-05 | 2024-02-01 | 2.400 | 2,830,685 | -62,700 | 0.69% | 6,793,644 |
| 2024-02-02 | 2024-01-31 | 2.280 | 2,893,385 | -112,000 | 0.71% | 6,596,918 |
| 2024-02-01 | 2024-01-30 | 2.280 | 3,005,385 | -149,200 | 0.73% | 6,852,278 |
| 2024-01-31 | 2024-01-29 | 2.160 | 3,154,585 | +17,700 | 0.77% | 6,813,904 |
| 2024-01-30 | 2024-01-26 | 2.320 | 3,136,885 | -11,800 | 0.77% | 7,277,573 |
| 2024-01-29 | 2024-01-25 | 2.200 | 3,148,685 | -5,500 | 0.77% | 6,927,107 |
| 2024-01-26 | 2024-01-24 | 2.200 | 3,154,185 | -1,200 | 0.77% | 6,939,207 |
| 2024-01-25 | 2024-01-23 | 2.200 | 3,155,385 | -2,500 | 0.77% | 6,941,847 |
| 2024-01-24 | 2024-01-22 | 2.160 | 3,157,885 | +4,100 | 0.77% | 6,821,032 |
| 2024-01-22 | 2024-01-18 | 2.280 | 3,153,785 | +2,000 | 0.77% | 7,190,630 |
| 2024-01-19 | 2024-01-17 | 2.320 | 3,151,785 | +41,200 | 0.77% | 7,312,141 |
| 2024-01-18 | 2024-01-16 | 2.440 | 3,110,585 | -3,200 | 0.76% | 7,589,827 |
| 2024-01-17 | 2024-01-15 | 2.360 | 3,113,785 | +65,100 | 0.76% | 7,348,533 |
| 2024-01-16 | 2024-01-12 | 2.360 | 3,048,685 | -900 | 0.74% | 7,194,897 |
| 2024-01-15 | 2024-01-11 | 2.360 | 3,049,585 | +20,700 | 0.74% | 7,197,021 |
| 2024-01-12 | 2024-01-10 | 2.360 | 3,028,885 | -7,500 | 0.74% | 7,148,169 |
| 2024-01-11 | 2024-01-09 | 2.400 | 3,036,385 | +6,200 | 0.74% | 7,287,324 |
| 2024-01-10 | 2024-01-08 | 2.440 | 3,030,185 | +1,000 | 0.74% | 7,393,651 |
| 2024-01-09 | 2024-01-05 | 2.400 | 3,029,185 | +35,200 | 0.74% | 7,270,044 |
| 2024-01-08 | 2024-01-04 | 2.360 | 2,993,985 | +123,600 | 0.73% | 7,065,805 |
| 2024-01-05 | 2024-01-03 | 2.440 | 2,870,385 | +315,200 | 0.70% | 7,003,739 |
| 2024-01-04 | 2024-01-02 | 2.520 | 2,555,185 | +730,800 | 0.62% | 6,439,066 |
| 2024-01-03 | 2023-12-29 | 2.640 | 1,824,385 | +6,100 | 0.45% | 4,816,376 |
| 2024-01-02 | 2023-12-28 | 2.880 | 1,818,285 | +190,400 | 0.44% | 5,236,661 |
| 2023-12-29 | 2023-12-27 | 2.880 | 1,627,885 | +116,200 | 0.40% | 4,688,309 |
| 2023-12-28 | 2023-12-22 | 2.360 | 1,511,685 | +116,900 | 0.37% | 3,567,577 |
| 2023-12-27 | 2023-12-21 | 2.240 | 1,394,785 | +1,400 | 0.34% | 3,124,318 |
| 2023-12-22 | 2023-12-20 | 2.200 | 1,393,385 | -400 | 0.34% | 3,065,447 |
| 2023-12-21 | 2023-12-19 | 2.360 | 1,393,785 | +289,000 | 0.34% | 3,289,333 |
| 2023-12-20 | 2023-12-18 | 2.120 | 1,104,785 | +43,800 | 0.27% | 2,342,144 |
| 2023-12-15 | 2023-12-13 | 1.840 | 1,060,985 | -2,500 | 0.26% | 1,952,212 |
| 2023-12-14 | 2023-12-12 | 1.840 | 1,063,485 | +4,000 | 0.26% | 1,956,812 |
| 2023-12-13 | 2023-12-11 | 1.960 | 1,059,485 | +96,300 | 0.26% | 2,076,591 |
| 2023-12-08 | 2023-12-06 | 1.880 | 963,185 | -3,800 | 0.24% | 1,810,788 |
| 2023-12-07 | 2023-12-05 | 2.000 | 966,985 | +1,900 | 0.24% | 1,933,970 |
| 2023-12-06 | 2023-12-04 | 1.960 | 965,085 | +2,900 | 0.24% | 1,891,567 |
| 2023-12-05 | 2023-12-01 | 1.880 | 962,185 | -115,800 | 0.23% | 1,808,908 |
| 2023-12-04 | 2023-11-30 | 1.960 | 1,077,985 | -23,100 | 0.26% | 2,112,851 |
| 2023-11-30 | 2023-11-28 | 1.920 | 1,101,085 | -48,300 | 0.27% | 2,114,083 |
| 2023-11-29 | 2023-11-27 | 1.920 | 1,149,385 | -75,100 | 0.28% | 2,206,819 |
| 2023-11-27 | 2023-11-23 | 1.960 | 1,224,485 | +2,000 | 0.30% | 2,399,991 |
| 2023-11-24 | 2023-11-22 | 2.120 | 1,222,485 | +2,500 | 0.30% | 2,591,668 |
| 2023-11-23 | 2023-11-21 | 2.040 | 1,219,985 | -4,700 | 0.30% | 2,488,769 |
| 2023-11-21 | 2023-11-17 | 2.000 | 1,224,685 | -16,100 | 0.30% | 2,449,370 |
| 2023-11-20 | 2023-11-16 | 2.000 | 1,240,785 | +3,700 | 0.30% | 2,481,570 |
| 2023-11-17 | 2023-11-15 | 2.120 | 1,237,085 | -37,700 | 0.30% | 2,622,620 |
| 2023-11-14 | 2023-11-10 | 2.320 | 1,274,785 | +3,300 | 0.31% | 2,957,501 |
| 2023-11-13 | 2023-11-09 | 2.360 | 1,271,485 | -11,900 | 0.31% | 3,000,705 |
| 2023-11-10 | 2023-11-08 | 2.120 | 1,283,385 | +400 | 0.31% | 2,720,776 |
| 2023-11-09 | 2023-11-07 | 2.240 | 1,282,985 | -5,200 | 0.31% | 2,873,886 |
| 2023-11-08 | 2023-11-06 | 2.280 | 1,288,185 | +1,000 | 0.31% | 2,937,062 |
| 2023-11-07 | 2023-11-03 | 2.480 | 1,287,185 | -100 | 0.31% | 3,192,219 |
| 2023-11-06 | 2023-11-02 | 2.520 | 1,287,285 | -12,800 | 0.31% | 3,243,958 |
| 2023-11-03 | 2023-11-01 | 2.480 | 1,300,085 | -2,700 | 0.32% | 3,224,211 |
| 2023-11-02 | 2023-10-31 | 2.320 | 1,302,785 | +400 | 0.32% | 3,022,461 |
| 2023-11-01 | 2023-10-30 | 2.400 | 1,302,385 | +5,000 | 0.32% | 3,125,724 |
| 2023-10-31 | 2023-10-27 | 2.520 | 1,297,385 | -103,300 | 0.32% | 3,269,410 |
| 2023-10-30 | 2023-10-26 | 2.720 | 1,400,685 | -39,400 | 0.34% | 3,809,863 |
| 2023-10-27 | 2023-10-25 | 2.200 | 1,440,085 | -6,500 | 0.35% | 3,168,187 |
| 2023-10-26 | 2023-10-24 | 2.040 | 1,446,585 | +90,600 | 0.35% | 2,951,033 |
| 2023-10-25 | 2023-10-20 | 1.800 | 1,355,985 | +2,800 | 0.33% | 2,440,773 |
| 2023-10-19 | 2023-10-17 | 1.760 | 1,353,185 | +200 | 0.33% | 2,381,606 |
| 2023-10-18 | 2023-10-16 | 1.760 | 1,352,985 | +1,400 | 0.33% | 2,381,254 |
| 2023-10-17 | 2023-10-13 | 2.000 | 1,351,585 | +8,500 | 0.33% | 2,703,170 |
| 2023-10-16 | 2023-10-12 | 1.960 | 1,343,085 | -25,000 | 0.33% | 2,632,447 |
| 2023-10-13 | 2023-10-11 | 2.160 | 1,368,085 | -16,100 | 0.33% | 2,955,064 |
| 2023-10-10 | 2023-10-06 | 2.240 | 1,384,185 | -11,400 | 0.34% | 3,100,574 |
| 2023-10-09 | 2023-10-05 | 2.120 | 1,395,585 | -12,500 | 0.35% | 2,958,640 |
| 2023-10-06 | 2023-10-04 | 2.000 | 1,408,085 | -7,500 | 0.35% | 2,816,170 |
| 2023-10-05 | 2023-10-03 | 2.040 | 1,415,585 | +2,000 | 0.35% | 2,887,793 |
| 2023-10-04 | 2023-09-29 | 1.920 | 1,413,585 | +6,700 | 0.35% | 2,714,083 |
| 2023-10-03 | 2023-09-28 | 1.920 | 1,406,885 | -11,300 | 0.35% | 2,701,219 |
| 2023-09-29 | 2023-09-27 | 1.920 | 1,418,185 | -94,500 | 0.35% | 2,722,915 |
| 2023-09-28 | 2023-09-26 | 2.000 | 1,512,685 | -3,500 | 0.38% | 3,025,370 |
| 2023-09-27 | 2023-09-25 | 2.200 | 1,516,185 | +29,700 | 0.38% | 3,335,607 |
| 2023-09-26 | 2023-09-22 | 2.080 | 1,486,485 | +22,100 | 0.37% | 3,091,889 |
| 2023-09-25 | 2023-09-21 | 1.880 | 1,464,385 | +5,400 | 0.38% | 2,753,044 |
| 2023-09-22 | 2023-09-20 | 1.800 | 1,458,985 | -20,200 | 0.38% | 2,626,173 |
| 2023-09-21 | 2023-09-19 | 1.720 | 1,479,185 | -59,800 | 0.39% | 2,544,198 |
| 2023-09-20 | 2023-09-18 | 1.440 | 1,538,985 | +2,300 | 0.45% | 2,216,138 |
| 2023-09-19 | 2023-09-15 | 1.560 | 1,536,685 | +12,500 | 0.45% | 2,397,229 |
| 2023-09-14 | 2023-09-12 | 1.480 | 1,524,185 | -32,500 | 0.45% | 2,255,794 |
| 2023-09-13 | 2023-09-11 | 1.440 | 1,556,685 | -5,300 | 0.46% | 2,241,626 |
| 2023-09-11 | 2023-09-06 | 1.520 | 1,561,985 | -400 | 0.46% | 2,374,217 |
| 2023-09-06 | 2023-09-04 | 1.520 | 1,562,385 | +10,000 | 0.46% | 2,374,825 |
| 2023-09-04 | 2023-08-30 | 1.560 | 1,552,385 | +12,500 | 0.45% | 2,421,721 |
| 2023-08-31 | 2023-08-29 | 1.560 | 1,539,885 | +400 | 0.45% | 2,402,221 |
| 2023-08-30 | 2023-08-28 | 1.520 | 1,539,485 | +10,400 | 0.45% | 2,340,017 |
| 2023-08-29 | 2023-08-25 | 1.520 | 1,529,085 | +2,500 | 0.45% | 2,324,209 |
| 2023-08-28 | 2023-08-24 | 1.560 | 1,526,585 | -5,500 | 0.45% | 2,381,473 |
| 2023-08-25 | 2023-08-23 | 1.560 | 1,532,085 | +5,500 | 0.45% | 2,390,053 |
| 2023-08-24 | 2023-08-22 | 1.640 | 1,526,585 | +32,300 | 0.45% | 2,503,599 |
| 2023-08-23 | 2023-08-21 | 1.720 | 1,494,285 | -2,500 | 0.44% | 2,570,170 |
| 2023-08-22 | 2023-08-18 | 1.760 | 1,496,785 | +200 | 0.44% | 2,634,342 |
| 2023-08-21 | 2023-08-17 | 1.680 | 1,496,585 | +87,200 | 0.44% | 2,514,263 |
| 2023-08-18 | 2023-08-16 | 1.760 | 1,409,385 | +5,000 | 0.41% | 2,480,518 |
| 2023-08-17 | 2023-08-15 | 1.720 | 1,404,385 | +40,900 | 0.41% | 2,415,542 |
| 2023-08-16 | 2023-08-14 | 1.880 | 1,363,485 | -84,700 | 0.40% | 2,563,352 |
| 2023-08-15 | 2023-08-11 | 1.840 | 1,448,185 | +94,800 | 0.42% | 2,664,660 |
| 2023-08-14 | 2023-08-10 | 1.880 | 1,353,385 | -37,500 | 0.40% | 2,544,364 |
| 2023-08-10 | 2023-08-08 | 1.720 | 1,390,885 | +50,900 | 0.41% | 2,392,322 |
| 2023-08-09 | 2023-08-07 | 1.760 | 1,339,985 | +56,100 | 0.39% | 2,358,374 |
| 2023-08-08 | 2023-08-04 | 1.760 | 1,283,885 | -28,800 | 0.38% | 2,259,638 |
| 2023-08-07 | 2023-08-03 | 1.760 | 1,312,685 | +2,000 | 0.38% | 2,310,326 |
| 2023-08-04 | 2023-08-02 | 1.760 | 1,310,685 | -576,600 | 0.38% | 2,306,806 |
| 2023-08-03 | 2023-08-01 | 1.960 | 1,887,285 | +584,800 | 0.55% | 3,699,079 |
| 2023-08-02 | 2023-07-31 | 1.960 | 1,302,485 | +132,400 | 0.38% | 2,552,871 |
| 2023-08-01 | 2023-07-28 | 1.960 | 1,170,085 | -7,500 | 0.34% | 2,293,367 |
| 2023-07-31 | 2023-07-27 | 1.960 | 1,177,585 | -13,800 | 0.35% | 2,308,067 |
| 2023-07-28 | 2023-07-26 | 2.000 | 1,191,385 | +13,800 | 0.35% | 2,382,770 |
| 2023-07-27 | 2023-07-25 | 1.960 | 1,177,585 | -44,800 | 0.35% | 2,308,067 |
| 2023-07-26 | 2023-07-24 | 1.840 | 1,222,385 | +60,000 | 0.36% | 2,249,188 |
| 2023-07-25 | 2023-07-21 | 1.760 | 1,162,385 | +4,600 | 0.34% | 2,045,798 |
| 2023-07-24 | 2023-07-20 | 2.000 | 1,157,785 | +60,000 | 0.34% | 2,315,570 |
| 2023-07-21 | 2023-07-19 | 2.000 | 1,097,785 | -78,600 | 0.32% | 2,195,570 |
| 2023-07-20 | 2023-07-18 | 1.800 | 1,176,385 | +32,500 | 0.34% | 2,117,493 |
| 2023-07-19 | 2023-07-14 | 1.920 | 1,143,885 | +7,400 | 0.34% | 2,196,259 |
| 2023-07-18 | 2023-07-13 | 1.760 | 1,136,485 | +12,500 | 0.33% | 2,000,214 |
| 2023-07-14 | 2023-07-12 | 1.880 | 1,123,985 | +25,000 | 0.33% | 2,113,092 |
| 2023-07-13 | 2023-07-11 | 1.640 | 1,098,985 | +9,000 | 0.32% | 1,802,335 |
| 2023-07-10 | 2023-07-06 | 1.760 | 1,089,985 | -12,500 | 0.32% | 1,918,374 |
| 2023-07-07 | 2023-07-05 | 1.720 | 1,102,485 | +12,500 | 0.32% | 1,896,274 |
| 2023-07-05 | 2023-07-03 | 1.880 | 1,089,985 | +3,500 | 0.32% | 2,049,172 |
| 2023-06-28 | 2023-06-26 | 1.920 | 1,086,485 | +4,800 | 0.32% | 2,086,051 |
| 2023-06-20 | 2023-06-16 | 2.320 | 1,081,685 | +400 | 0.32% | 2,509,509 |
| 2023-06-19 | 2023-06-15 | 2.120 | 1,081,285 | +500 | 0.32% | 2,292,324 |
| 2023-06-15 | 2023-06-13 | 1.840 | 1,080,785 | +3,100 | 0.32% | 1,988,644 |
| 2023-06-12 | 2023-06-08 | 1.800 | 1,077,685 | +800 | 0.32% | 1,939,833 |
| 2023-06-09 | 2023-06-07 | 1.800 | 1,076,885 | +2,500 | 0.32% | 1,938,393 |
| 2023-06-08 | 2023-06-06 | 1.800 | 1,074,385 | +3,500 | 0.31% | 1,933,893 |
| 2023-06-06 | 2023-06-02 | 2.000 | 1,070,885 | +8,100 | 0.31% | 2,141,770 |
| 2023-06-01 | 2023-05-30 | 2.160 | 1,062,785 | -1,100 | 0.31% | 2,295,616 |
| 2023-05-31 | 2023-05-29 | 2.160 | 1,063,885 | +2,100 | 0.31% | 2,297,992 |
| 2023-05-11 | 2023-05-09 | 2.280 | 1,061,785 | +2,000 | 0.31% | 2,420,870 |
| 2023-05-03 | 2023-04-28 | 2.480 | 1,059,785 | -100 | 0.31% | 2,628,267 |
| 2023-04-25 | 2023-04-21 | 2.560 | 1,059,885 | +1,200 | 0.31% | 2,713,306 |
| 2023-04-24 | 2023-04-20 | 2.720 | 1,058,685 | -2,600 | 0.31% | 2,879,623 |
| 2023-04-21 | 2023-04-19 | 2.720 | 1,061,285 | +2,600 | 0.31% | 2,886,695 |
| 2023-04-19 | 2023-04-17 | 2.560 | 1,058,685 | -5,000 | 0.31% | 2,710,234 |
| 2023-04-17 | 2023-04-13 | 2.520 | 1,063,685 | +3,600 | 0.31% | 2,680,486 |
| 2023-04-12 | 2023-04-06 | 2.440 | 1,060,085 | -1,500 | 0.31% | 2,586,607 |
| 2023-04-11 | 2023-04-04 | 2.400 | 1,061,585 | +100 | 0.31% | 2,547,804 |
| 2023-04-06 | 2023-04-03 | 2.440 | 1,061,485 | +400 | 0.31% | 2,590,023 |
| 2023-04-04 | 2023-03-31 | 2.360 | 1,061,085 | +1,000 | 0.31% | 2,504,161 |
| 2023-04-03 | 2023-03-30 | 2.400 | 1,060,085 | +1,000 | 0.31% | 2,544,204 |
| 2023-03-29 | 2023-03-27 | 2.400 | 1,059,085 | +5,000 | 0.31% | 2,541,804 |
| 2023-03-28 | 2023-03-24 | 2.400 | 1,054,085 | +2,000 | 0.31% | 2,529,804 |
| 2023-03-24 | 2023-03-22 | 2.560 | 1,052,085 | +1,000 | 0.31% | 2,693,338 |
| 2023-03-21 | 2023-03-17 | 2.600 | 1,051,085 | +4,300 | 0.31% | 2,732,821 |
| 2023-03-16 | 2023-03-14 | 2.720 | 1,046,785 | -2,000 | 0.31% | 2,847,255 |
| 2023-03-15 | 2023-03-13 | 2.640 | 1,048,785 | -700 | 0.31% | 2,768,792 |
| 2023-03-14 | 2023-03-10 | 2.800 | 1,049,485 | +2,500 | 0.31% | 2,938,558 |
| 2023-03-13 | 2023-03-09 | 2.920 | 1,046,985 | +22,900 | 0.31% | 3,057,196 |
| 2023-03-08 | 2023-03-06 | 3.120 | 1,024,085 | -3,500 | 0.30% | 3,195,145 |
| 2023-03-03 | 2023-03-01 | 2.960 | 1,027,585 | -500 | 0.30% | 3,041,652 |
| 2023-03-01 | 2023-02-27 | 2.920 | 1,028,085 | +1,000 | 0.30% | 3,002,008 |
| 2023-02-28 | 2023-02-24 | 2.960 | 1,027,085 | -1,000 | 0.30% | 3,040,172 |
| 2023-02-27 | 2023-02-23 | 2.960 | 1,028,085 | -100 | 0.30% | 3,043,132 |
| 2023-02-24 | 2023-02-22 | 3.040 | 1,028,185 | -1,400 | 0.30% | 3,125,682 |
| 2023-02-23 | 2023-02-21 | 3.280 | 1,029,585 | -16,600 | 0.30% | 3,377,039 |
| 2023-02-20 | 2023-02-16 | 3.320 | 1,046,185 | -14,200 | 0.31% | 3,473,334 |
| 2023-02-17 | 2023-02-15 | 3.320 | 1,060,385 | -9,700 | 0.31% | 3,520,478 |
| 2023-02-16 | 2023-02-14 | 3.600 | 1,070,085 | +2,500 | 0.31% | 3,852,306 |
| 2023-02-15 | 2023-02-13 | 3.600 | 1,067,585 | +6,100 | 0.31% | 3,843,306 |
| 2023-02-14 | 2023-02-10 | 3.600 | 1,061,485 | -5,200 | 0.31% | 3,821,346 |
| 2023-02-13 | 2023-02-09 | 3.600 | 1,066,685 | +15,800 | 0.31% | 3,840,066 |
| 2023-02-10 | 2023-02-08 | 3.560 | 1,050,885 | -24,900 | 0.31% | 3,741,151 |
| 2023-02-09 | 2023-02-07 | 3.320 | 1,075,785 | +2,500 | 0.32% | 3,571,606 |
| 2023-02-08 | 2023-02-06 | 2.960 | 1,073,285 | +6,100 | 0.31% | 3,176,924 |
| 2023-02-07 | 2023-02-03 | 3.160 | 1,067,185 | -900 | 0.31% | 3,372,305 |
| 2023-02-06 | 2023-02-02 | 3.240 | 1,068,085 | +21,200 | 0.31% | 3,460,595 |
| 2023-02-03 | 2023-02-01 | 3.000 | 1,046,885 | +10,500 | 0.31% | 3,140,655 |
| 2023-01-31 | 2023-01-27 | 2.800 | 1,036,385 | -500 | 0.30% | 2,901,878 |
| 2023-01-27 | 2023-01-20 | 2.640 | 1,036,885 | +3,000 | 0.30% | 2,737,376 |
| 2023-01-11 | 2023-01-09 | 2.760 | 1,033,885 | -5,000 | 0.30% | 2,853,523 |
| 2023-01-06 | 2023-01-04 | 2.880 | 1,038,885 | -6,300 | 0.30% | 2,991,989 |
| 2023-01-05 | 2023-01-03 | 2.920 | 1,045,185 | +12,300 | 0.31% | 3,051,940 |
| 2023-01-04 | 2022-12-30 | 2.840 | 1,032,885 | +2,900 | 0.30% | 2,933,393 |
| 2022-12-30 | 2022-12-28 | 2.840 | 1,029,985 | +17,500 | 0.30% | 2,925,157 |
| 2022-12-29 | 2022-12-23 | 3.200 | 1,012,485 | -6,400 | 0.30% | 3,239,952 |
| 2022-12-28 | 2022-12-22 | 3.120 | 1,018,885 | -2,800 | 0.30% | 3,178,921 |
| 2022-12-23 | 2022-12-21 | 3.320 | 1,021,685 | -27,700 | 0.30% | 3,391,994 |
| 2022-12-22 | 2022-12-20 | 2.720 | 1,049,385 | +2,600 | 0.31% | 2,854,327 |
| 2022-12-21 | 2022-12-19 | 2.640 | 1,046,785 | +12,100 | 0.31% | 2,763,512 |
| 2022-12-20 | 2022-12-16 | 2.680 | 1,034,685 | +700 | 0.30% | 2,772,956 |
| 2022-12-19 | 2022-12-15 | 2.720 | 1,033,985 | +4,700 | 0.30% | 2,812,439 |
| 2022-12-15 | 2022-12-13 | 2.760 | 1,029,285 | +10,400 | 0.30% | 2,840,827 |
| 2022-12-14 | 2022-12-12 | 2.720 | 1,018,885 | -2,500 | 0.30% | 2,771,367 |
| 2022-12-13 | 2022-12-09 | 2.840 | 1,021,385 | +2,500 | 0.30% | 2,900,733 |
| 2022-12-09 | 2022-12-07 | 2.840 | 1,018,885 | -2,500 | 0.30% | 2,893,633 |
| 2022-12-08 | 2022-12-06 | 2.800 | 1,021,385 | -2,200 | 0.30% | 2,859,878 |
| 2022-12-07 | 2022-12-05 | 2.800 | 1,023,585 | +200 | 0.30% | 2,866,038 |
| 2022-12-06 | 2022-12-02 | 2.520 | 1,023,385 | +8,800 | 0.30% | 2,578,930 |
| 2022-12-05 | 2022-12-01 | 2.560 | 1,014,585 | +20,300 | 0.30% | 2,597,338 |
| 2022-12-02 | 2022-11-30 | 2.520 | 994,285 | +9,100 | 0.29% | 2,505,598 |
| 2022-12-01 | 2022-11-29 | 2.520 | 985,185 | +1,000 | 0.29% | 2,482,666 |
| 2022-11-30 | 2022-11-28 | 2.440 | 984,185 | -15,800 | 0.29% | 2,401,411 |
| 2022-11-28 | 2022-11-24 | 2.520 | 999,985 | +6,700 | 0.29% | 2,519,962 |
| 2022-11-25 | 2022-11-23 | 2.560 | 993,285 | +17,000 | 0.29% | 2,542,810 |
| 2022-11-24 | 2022-11-22 | 2.440 | 976,285 | +48,400 | 0.28% | 2,382,135 |
| 2022-11-23 | 2022-11-21 | 2.760 | 927,885 | +21,000 | 0.27% | 2,560,963 |
| 2022-11-22 | 2022-11-18 | 2.800 | 906,885 | +9,500 | 0.26% | 2,539,278 |
| 2022-11-21 | 2022-11-17 | 2.920 | 897,385 | +2,400 | 0.26% | 2,620,364 |
| 2022-11-18 | 2022-11-16 | 2.920 | 894,985 | +800 | 0.26% | 2,613,356 |
| 2022-11-16 | 2022-11-14 | 2.760 | 894,185 | +5,000 | 0.26% | 2,467,951 |
| 2022-11-15 | 2022-11-11 | 2.800 | 889,185 | +18,000 | 0.26% | 2,489,718 |
| 2022-11-14 | 2022-11-10 | 2.880 | 871,185 | +2,600 | 0.25% | 2,509,013 |
| 2022-11-10 | 2022-11-08 | 3.000 | 868,585 | +5,000 | 0.25% | 2,605,755 |
| 2022-11-08 | 2022-11-04 | 3.120 | 863,585 | +200 | 0.25% | 2,694,385 |
| 2022-11-03 | 2022-11-01 | 3.080 | 863,385 | +200 | 0.25% | 2,659,226 |
| 2022-10-28 | 2022-10-26 | 3.040 | 863,185 | -28,300 | 0.25% | 2,624,082 |
| 2022-10-27 | 2022-10-25 | 2.640 | 891,485 | +4,500 | 0.26% | 2,353,520 |
| 2022-10-26 | 2022-10-24 | 2.800 | 886,985 | +41,700 | 0.26% | 2,483,558 |
| 2022-10-25 | 2022-10-21 | 3.720 | 845,285 | -4,900 | 0.25% | 3,144,460 |
| 2022-10-24 | 2022-10-20 | 3.800 | 850,185 | -3,200 | 0.25% | 3,230,703 |
| 2022-10-21 | 2022-10-19 | 3.760 | 853,385 | -10,500 | 0.25% | 3,208,728 |
| 2022-10-20 | 2022-10-18 | 3.960 | 863,885 | -3,800 | 0.25% | 3,420,985 |
| 2022-10-19 | 2022-10-17 | 3.960 | 867,685 | -8,100 | 0.25% | 3,436,033 |
| 2022-10-13 | 2022-10-11 | 4.120 | 875,785 | +700 | 0.26% | 3,608,234 |
| 2022-10-12 | 2022-10-10 | 4.080 | 875,085 | -300 | 0.26% | 3,570,347 |
| 2022-10-11 | 2022-10-07 | 4.200 | 875,385 | +450 | 0.26% | 3,676,617 |
| 2022-10-05 | 2022-09-30 | 4.080 | 874,935 | +2,500 | 0.26% | 3,569,735 |
| 2022-09-30 | 2022-09-28 | 4.040 | 872,435 | +5,600 | 0.25% | 3,524,637 |
| 2022-09-29 | 2022-09-27 | 4.400 | 866,835 | +15,600 | 0.25% | 3,814,074 |
| 2022-09-28 | 2022-09-26 | 4.360 | 851,235 | +2,600 | 0.25% | 3,711,385 |
| 2022-09-27 | 2022-09-23 | 4.280 | 848,635 | +6,300 | 0.25% | 3,632,158 |
| 2022-09-26 | 2022-09-22 | 4.320 | 842,335 | +2,900 | 0.25% | 3,638,887 |
| 2022-09-23 | 2022-09-21 | 4.280 | 839,435 | +2,500 | 0.24% | 3,592,782 |
| 2022-09-20 | 2022-09-16 | 4.640 | 836,935 | +6,200 | 0.24% | 3,883,378 |
| 2022-09-19 | 2022-09-15 | 4.720 | 830,735 | +700 | 0.24% | 3,921,069 |
| 2022-09-08 | 2022-09-06 | 4.760 | 830,035 | +1,300 | 0.24% | 3,950,967 |
| 2022-09-02 | 2022-08-31 | 4.880 | 828,735 | +4,400 | 0.24% | 4,044,227 |
| 2022-09-01 | 2022-08-30 | 5.000 | 824,335 | +1,000 | 0.24% | 4,121,675 |
| 2022-08-31 | 2022-08-29 | 4.800 | 823,335 | +300 | 0.24% | 3,952,008 |
| 2022-08-30 | 2022-08-26 | 4.800 | 823,035 | +7,200 | 0.24% | 3,950,568 |
| 2022-08-24 | 2022-08-22 | 4.600 | 815,835 | +200 | 0.24% | 3,752,841 |
| 2022-08-23 | 2022-08-19 | 4.720 | 815,635 | +400 | 0.24% | 3,849,797 |
| 2022-08-16 | 2022-08-12 | 5.160 | 815,235 | +100 | 0.24% | 4,206,613 |
| 2022-08-15 | 2022-08-11 | 5.040 | 815,135 | +6,100 | 0.24% | 4,108,280 |
| 2022-08-12 | 2022-08-10 | 4.840 | 809,035 | +3,500 | 0.24% | 3,915,729 |
| 2022-08-11 | 2022-08-09 | 5.000 | 805,535 | +5,400 | 0.23% | 4,027,675 |
| 2022-08-08 | 2022-08-04 | 4.760 | 800,135 | -2,900 | 0.23% | 3,808,643 |
| 2022-08-04 | 2022-08-02 | 4.720 | 803,035 | -700 | 0.23% | 3,790,325 |
| 2022-08-03 | 2022-08-01 | 4.800 | 803,735 | -4,900 | 0.23% | 3,857,928 |
| 2022-08-01 | 2022-07-28 | 5.120 | 808,635 | +300 | 0.24% | 4,140,211 |
| 2022-07-29 | 2022-07-27 | 5.240 | 808,335 | +7,500 | 0.24% | 4,235,675 |
| 2022-07-28 | 2022-07-26 | 5.320 | 800,835 | +7,700 | 0.23% | 4,260,442 |
| 2022-07-27 | 2022-07-25 | 5.400 | 793,135 | +100 | 0.23% | 4,282,929 |
| 2022-07-25 | 2022-07-21 | 5.440 | 793,035 | +12,100 | 0.23% | 4,314,110 |
| 2022-07-22 | 2022-07-20 | 5.480 | 780,935 | +5,600 | 0.23% | 4,279,524 |
| 2022-07-21 | 2022-07-19 | 5.440 | 775,335 | +3,200 | 0.23% | 4,217,822 |
| 2022-07-20 | 2022-07-18 | 5.440 | 772,135 | +100 | 0.23% | 4,200,414 |
| 2022-07-18 | 2022-07-14 | 5.360 | 772,035 | +6,500 | 0.23% | 4,138,108 |
| 2022-07-15 | 2022-07-13 | 5.360 | 765,535 | +1,000 | 0.22% | 4,103,268 |
| 2022-07-14 | 2022-07-12 | 5.440 | 764,535 | +800 | 0.22% | 4,159,070 |
| 2022-07-12 | 2022-07-08 | 5.640 | 763,735 | -400 | 0.22% | 4,307,465 |
| 2022-07-11 | 2022-07-07 | 5.640 | 764,135 | +500 | 0.22% | 4,309,721 |
| 2022-07-08 | 2022-07-06 | 5.600 | 763,635 | -20,900 | 0.22% | 4,276,356 |
| 2022-07-07 | 2022-07-05 | 5.760 | 784,535 | -500 | 0.23% | 4,518,922 |
| 2022-07-06 | 2022-07-04 | 5.920 | 785,035 | +18,300 | 0.23% | 4,647,407 |
| 2022-07-05 | 2022-06-30 | 5.800 | 766,735 | +6,100 | 0.22% | 4,447,063 |
| 2022-07-04 | 2022-06-29 | 6.000 | 760,635 | +900 | 0.22% | 4,563,810 |
| 2022-06-30 | 2022-06-28 | 6.200 | 759,735 | +23,700 | 0.22% | 4,710,357 |
| 2022-06-29 | 2022-06-27 | 6.120 | 736,035 | +23,500 | 0.21% | 4,504,534 |
| 2022-06-28 | 2022-06-24 | 5.920 | 712,535 | +13,400 | 0.21% | 4,218,207 |
| 2022-06-27 | 2022-06-23 | 6.000 | 699,135 | +800 | 0.20% | 4,194,810 |
| 2022-06-24 | 2022-06-22 | 6.080 | 698,335 | +1,300 | 0.20% | 4,245,877 |
| 2022-06-23 | 2022-06-21 | 6.320 | 697,035 | +300 | 0.20% | 4,405,261 |
| 2022-06-22 | 2022-06-20 | 6.160 | 696,735 | -46,700 | 0.20% | 4,291,888 |
| 2022-06-21 | 2022-06-17 | 6.200 | 743,435 | -4,100 | 0.22% | 4,609,297 |
| 2022-06-20 | 2022-06-16 | 6.280 | 747,535 | -9,500 | 0.22% | 4,694,520 |
| 2022-06-17 | 2022-06-15 | 6.160 | 757,035 | -9,900 | 0.22% | 4,663,336 |
| 2022-06-16 | 2022-06-14 | 6.000 | 766,935 | +1,500 | 0.22% | 4,601,610 |
| 2022-06-15 | 2022-06-13 | 6.560 | 765,435 | -12,300 | 0.22% | 5,021,254 |
| 2022-06-14 | 2022-06-10 | 6.680 | 777,735 | +72,900 | 0.23% | 5,195,270 |
| 2022-06-10 | 2022-06-08 | 6.640 | 704,835 | +400 | 0.21% | 4,680,104 |
| 2022-06-09 | 2022-06-07 | 6.520 | 704,435 | +1,700 | 0.21% | 4,592,916 |
| 2022-06-08 | 2022-06-06 | 6.400 | 702,735 | +300 | 0.20% | 4,497,504 |
| 2022-06-07 | 2022-06-02 | 6.560 | 702,435 | -19,400 | 0.20% | 4,607,974 |
| 2022-06-06 | 2022-06-01 | 6.640 | 721,835 | +100 | 0.21% | 4,792,984 |
| 2022-06-02 | 2022-05-31 | 6.640 | 721,735 | +300 | 0.21% | 4,792,320 |
| 2022-05-30 | 2022-05-26 | 6.760 | 721,435 | +4,000 | 0.21% | 4,876,901 |
| 2022-05-27 | 2022-05-25 | 6.840 | 717,435 | +100 | 0.21% | 4,907,255 |
| 2022-05-26 | 2022-05-24 | 6.800 | 717,335 | -19,400 | 0.21% | 4,877,878 |
| 2022-05-25 | 2022-05-23 | 6.800 | 736,735 | +900 | 0.21% | 5,009,798 |
| 2022-05-24 | 2022-05-20 | 7.000 | 735,835 | +300 | 0.21% | 5,150,845 |
| 2022-05-23 | 2022-05-19 | 7.240 | 735,535 | +500 | 0.21% | 5,325,273 |
| 2022-05-20 | 2022-05-18 | 7.240 | 735,035 | +1,600 | 0.21% | 5,321,653 |
| 2022-05-19 | 2022-05-17 | 7.520 | 733,435 | +1,400 | 0.21% | 5,515,431 |
| 2022-05-18 | 2022-05-16 | 7.320 | 732,035 | +5,500 | 0.21% | 5,358,496 |
| 2022-05-16 | 2022-05-12 | 7.800 | 726,535 | +200 | 0.21% | 5,666,973 |
| 2022-05-13 | 2022-05-11 | 7.800 | 726,335 | -3,500 | 0.21% | 5,665,413 |
| 2022-05-12 | 2022-05-10 | 7.200 | 729,835 | +12,400 | 0.21% | 5,254,812 |
| 2022-05-11 | 2022-05-06 | 6.800 | 717,435 | +9,500 | 0.21% | 4,878,558 |
| 2022-05-10 | 2022-05-05 | 7.120 | 707,935 | +2,500 | 0.21% | 5,040,497 |
| 2022-05-06 | 2022-05-04 | 7.120 | 705,435 | +800 | 0.20% | 5,022,697 |
| 2022-05-04 | 2022-04-29 | 7.200 | 704,635 | +600 | 0.20% | 5,073,372 |
| 2022-05-03 | 2022-04-28 | 7.040 | 704,035 | +2,300 | 0.20% | 4,956,406 |
| 2022-04-29 | 2022-04-27 | 6.800 | 701,735 | +500 | 0.20% | 4,771,798 |
| 2022-04-28 | 2022-04-26 | 6.960 | 701,235 | +2,000 | 0.20% | 4,880,596 |
| 2022-04-27 | 2022-04-25 | 7.120 | 699,235 | +7,400 | 0.20% | 4,978,553 |
| 2022-04-26 | 2022-04-22 | 7.560 | 691,835 | +400 | 0.20% | 5,230,273 |
| 2022-04-25 | 2022-04-21 | 7.760 | 691,435 | -100 | 0.20% | 5,365,536 |
| 2022-04-22 | 2022-04-20 | 8.240 | 691,535 | -2,400 | 0.20% | 5,698,248 |
| 2022-04-21 | 2022-04-19 | 7.760 | 693,935 | +200 | 0.20% | 5,384,936 |
| 2022-04-19 | 2022-04-13 | 7.200 | 693,735 | +200 | 0.20% | 4,994,892 |
| 2022-04-13 | 2022-04-11 | 7.240 | 693,535 | -1,500 | 0.20% | 5,021,193 |
| 2022-04-12 | 2022-04-08 | 7.240 | 695,035 | +1,400 | 0.20% | 5,032,053 |
| 2022-04-06 | 2022-04-01 | 7.480 | 693,635 | -700 | 0.20% | 5,188,390 |
| 2022-04-04 | 2022-03-31 | 7.640 | 694,335 | +4,100 | 0.20% | 5,304,719 |
| 2022-04-01 | 2022-03-30 | 8.000 | 690,235 | -2,400 | 0.20% | 5,521,880 |
| 2022-03-31 | 2022-03-29 | 8.320 | 692,635 | +1,000 | 0.20% | 5,762,723 |
| 2022-03-30 | 2022-03-28 | 8.400 | 691,635 | +3,600 | 0.20% | 5,809,734 |
| 2022-03-29 | 2022-03-25 | 8.480 | 688,035 | +1,300 | 0.20% | 5,834,537 |
| 2022-03-28 | 2022-03-24 | 8.600 | 686,735 | -400 | 0.20% | 5,905,921 |
| 2022-03-25 | 2022-03-23 | 9.400 | 687,135 | -9,700 | 0.20% | 6,459,069 |
| 2022-03-24 | 2022-03-22 | 8.920 | 696,835 | -5,400 | 0.20% | 6,215,768 |
| 2022-03-23 | 2022-03-21 | 8.200 | 702,235 | -3,800 | 0.20% | 5,758,327 |
| 2022-03-22 | 2022-03-18 | 8.000 | 706,035 | +4,900 | 0.20% | 5,648,280 |
| 2022-03-21 | 2022-03-17 | 7.680 | 701,135 | +28,200 | 0.20% | 5,384,717 |
| 2022-03-18 | 2022-03-16 | 7.240 | 672,935 | +13,700 | 0.19% | 4,872,049 |
| 2022-03-17 | 2022-03-15 | 7.400 | 659,235 | +10,900 | 0.19% | 4,878,339 |
| 2022-03-16 | 2022-03-14 | 8.200 | 648,335 | -5,300 | 0.19% | 5,316,347 |
| 2022-03-15 | 2022-03-11 | 8.840 | 653,635 | +400 | 0.19% | 5,778,133 |
| 2022-03-11 | 2022-03-09 | 8.920 | 653,235 | +100 | 0.19% | 5,826,856 |
| 2022-03-10 | 2022-03-08 | 8.640 | 653,135 | -136,200 | 0.19% | 5,643,086 |
| 2022-03-09 | 2022-03-07 | 9.120 | 789,335 | -49,600 | 0.23% | 7,198,735 |
| 2022-03-08 | 2022-03-04 | 10.000 | 838,935 | +20,900 | 0.24% | 8,389,350 |
| 2022-03-07 | 2022-03-03 | 10.400 | 818,035 | +5,900 | 0.24% | 8,507,564 |
| 2022-03-04 | 2022-03-02 | 10.600 | 812,135 | +200 | 0.24% | 8,608,631 |
| 2022-03-02 | 2022-02-28 | 11.000 | 811,935 | -1,800 | 0.24% | 8,931,285 |
| 2022-03-01 | 2022-02-25 | 11.200 | 813,735 | +26,800 | 0.24% | 9,113,832 |
| 2022-02-28 | 2022-02-24 | 11.000 | 786,935 | +18,600 | 0.23% | 8,656,285 |
| 2022-02-24 | 2022-02-22 | 11.400 | 768,335 | -1,500 | 0.22% | 8,759,019 |
| 2022-02-22 | 2022-02-18 | 12.600 | 769,835 | -600 | 0.22% | 9,699,921 |
| 2022-02-18 | 2022-02-16 | 12.200 | 770,435 | -2,200 | 0.22% | 9,399,307 |
| 2022-02-17 | 2022-02-15 | 11.800 | 772,635 | -3,400 | 0.22% | 9,117,093 |
| 2022-02-16 | 2022-02-14 | 11.400 | 776,035 | +6,800 | 0.22% | 8,846,799 |
| 2022-02-15 | 2022-02-11 | 11.600 | 769,235 | +9,200 | 0.22% | 8,923,126 |
| 2022-02-14 | 2022-02-10 | 12.200 | 760,035 | +300 | 0.22% | 9,272,427 |
| 2022-02-10 | 2022-02-08 | 11.800 | 759,735 | +100 | 0.22% | 8,964,873 |
| 2022-02-09 | 2022-02-07 | 12.600 | 759,635 | +500 | 0.22% | 9,571,401 |
| 2022-02-07 | 2022-01-31 | 12.600 | 759,135 | -6,100 | 0.22% | 9,565,101 |
| 2022-02-04 | 2022-01-27 | 13.000 | 765,235 | -5,100 | 0.22% | 9,948,055 |
| 2022-01-28 | 2022-01-26 | 13.600 | 770,335 | -200 | 0.22% | 10,476,556 |
| 2022-01-26 | 2022-01-24 | 13.800 | 770,535 | +5,100 | 0.23% | 10,633,383 |
| 2022-01-24 | 2022-01-20 | 14.200 | 765,435 | +3,400 | 0.23% | 10,869,177 |
| 2022-01-21 | 2022-01-19 | 14.600 | 762,035 | +27,500 | 0.23% | 11,125,711 |
| 2022-01-20 | 2022-01-18 | 15.200 | 734,535 | -1,100 | 0.22% | 11,164,932 |
| 2022-01-19 | 2022-01-17 | 15.200 | 735,635 | -2,300 | 0.22% | 11,181,652 |
| 2022-01-13 | 2022-01-11 | 15.000 | 737,935 | -13,900 | 0.24% | 11,069,025 |
| 2022-01-12 | 2022-01-10 | 14.800 | 751,835 | -16,900 | 0.25% | 11,127,158 |
| 2022-01-11 | 2022-01-07 | 14.400 | 768,735 | -5,000 | 0.25% | 11,069,784 |
| 2022-01-10 | 2022-01-06 | 13.800 | 773,735 | -100 | 0.26% | 10,677,543 |
| 2022-01-07 | 2022-01-05 | 13.600 | 773,835 | +9,000 | 0.26% | 10,524,156 |
| 2022-01-06 | 2022-01-04 | 14.000 | 764,835 | +3,500 | 0.25% | 10,707,690 |
| 2022-01-05 | 2022-01-03 | 14.800 | 761,335 | +2,200 | 0.25% | 11,267,758 |
| 2022-01-04 | 2021-12-31 | 15.400 | 759,135 | +400 | 0.25% | 11,690,679 |
| 2022-01-03 | 2021-12-29 | 14.800 | 758,735 | +7,500 | 0.25% | 11,229,278 |
| 2021-12-30 | 2021-12-28 | 14.600 | 751,235 | +9,400 | 0.25% | 10,968,031 |
| 2021-12-29 | 2021-12-24 | 15.200 | 741,835 | +7,300 | 0.25% | 11,275,892 |
| 2021-12-28 | 2021-12-22 | 15.600 | 734,535 | +2,400 | 0.25% | 11,458,746 |
| 2021-12-23 | 2021-12-21 | 15.600 | 732,135 | +200 | 0.24% | 11,421,306 |
| 2021-12-22 | 2021-12-20 | 15.400 | 731,935 | +32,300 | 0.25% | 11,271,799 |
| 2021-12-21 | 2021-12-17 | 16.600 | 699,635 | -2,100 | 0.24% | 11,613,941 |
| 2021-12-20 | 2021-12-16 | 17.000 | 701,735 | -100 | 0.24% | 11,929,495 |
| 2021-12-17 | 2021-12-15 | 17.600 | 701,835 | -25,600 | 0.26% | 12,352,296 |
| 2021-12-16 | 2021-12-14 | 16.600 | 727,435 | -7,400 | 0.27% | 12,075,421 |
| 2021-12-15 | 2021-12-13 | 17.800 | 734,835 | +4,200 | 0.27% | 13,080,063 |
| 2021-12-14 | 2021-12-10 | 18.200 | 730,635 | +700 | 0.27% | 13,297,557 |
| 2021-12-13 | 2021-12-09 | 18.600 | 729,935 | +6,700 | 0.27% | 13,576,791 |
| 2021-12-10 | 2021-12-08 | 17.800 | 723,235 | +2,100 | 0.27% | 12,873,583 |
| 2021-12-09 | 2021-12-07 | 18.200 | 721,135 | +15,900 | 0.27% | 13,124,657 |
| 2021-12-08 | 2021-12-06 | 17.600 | 705,235 | -22,400 | 0.26% | 12,412,136 |
| 2021-12-07 | 2021-12-03 | 16.400 | 727,635 | +6,200 | 0.27% | 11,933,214 |
| 2021-12-06 | 2021-12-02 | 17.800 | 721,435 | -15,900 | 0.27% | 12,841,543 |
| 2021-12-03 | 2021-12-01 | 15.600 | 737,335 | +7,200 | 0.27% | 11,502,426 |
| 2021-12-02 | 2021-11-30 | 15.000 | 730,135 | +14,600 | 0.27% | 10,952,025 |
| 2021-12-01 | 2021-11-29 | 15.400 | 715,535 | +1,800 | 0.26% | 11,019,239 |
| 2021-11-30 | 2021-11-26 | 15.800 | 713,735 | -3,000 | 0.26% | 11,277,013 |
| 2021-11-29 | 2021-11-25 | 16.200 | 716,735 | +1,000 | 0.27% | 11,611,107 |
| 2021-11-26 | 2021-11-24 | 15.600 | 715,735 | +700 | 0.26% | 11,165,466 |
| 2021-11-25 | 2021-11-23 | 15.800 | 715,035 | +11,200 | 0.26% | 11,297,553 |
| 2021-11-24 | 2021-11-22 | 16.000 | 703,835 | +197,400 | 0.26% | 11,261,360 |
| 2021-11-23 | 2021-11-19 | 16.000 | 506,435 | +5,600 | 0.19% | 8,102,960 |
| 2021-11-22 | 2021-11-18 | 15.400 | 500,835 | +800 | 0.19% | 7,712,859 |
| 2021-11-19 | 2021-11-17 | 15.600 | 500,035 | +4,000 | 0.19% | 7,800,546 |
| 2021-11-18 | 2021-11-16 | 15.600 | 496,035 | +5,300 | 0.18% | 7,738,146 |
| 2021-11-17 | 2021-11-15 | 16.000 | 490,735 | +5,900 | 0.18% | 7,851,760 |
| 2021-11-16 | 2021-11-12 | 15.800 | 484,835 | +9,900 | 0.18% | 7,660,393 |
| 2021-11-12 | 2021-11-10 | 14.600 | 474,935 | +1,000 | 0.18% | 6,934,051 |
| 2021-11-11 | 2021-11-09 | 15.400 | 473,935 | +2,000 | 0.18% | 7,298,599 |
| 2021-11-10 | 2021-11-08 | 15.600 | 471,935 | +500 | 0.17% | 7,362,186 |
| 2021-11-09 | 2021-11-05 | 15.200 | 471,435 | +1,100 | 0.17% | 7,165,812 |
| 2021-11-08 | 2021-11-04 | 15.000 | 470,335 | -8,800 | 0.17% | 7,055,025 |
| 2021-11-05 | 2021-11-03 | 15.200 | 479,135 | +9,200 | 0.18% | 7,282,852 |
| 2021-11-04 | 2021-11-02 | 15.600 | 469,935 | +3,200 | 0.17% | 7,330,986 |
| 2021-11-03 | 2021-11-01 | 15.600 | 466,735 | +600 | 0.17% | 7,281,066 |
| 2021-11-02 | 2021-10-29 | 16.400 | 466,135 | -2,700 | 0.17% | 7,644,614 |
| 2021-11-01 | 2021-10-28 | 16.800 | 468,835 | +17,200 | 0.17% | 7,876,428 |
| 2021-10-29 | 2021-10-27 | 16.800 | 451,635 | +1,600 | 0.17% | 7,587,468 |
| 2021-10-28 | 2021-10-26 | 17.000 | 450,035 | -7,900 | 0.17% | 7,650,595 |
| 2021-10-27 | 2021-10-25 | 16.600 | 457,935 | -10,600 | 0.17% | 7,601,721 |
| 2021-10-26 | 2021-10-22 | 15.800 | 468,535 | -1,100 | 0.17% | 7,402,853 |
| 2021-10-25 | 2021-10-21 | 15.200 | 469,635 | +2,300 | 0.17% | 7,138,452 |
| 2021-10-22 | 2021-10-20 | 17.400 | 467,335 | +2,400 | 0.17% | 8,131,629 |
| 2021-10-21 | 2021-10-19 | 17.400 | 464,935 | +600 | 0.17% | 8,089,869 |
| 2021-10-20 | 2021-10-18 | 17.600 | 464,335 | -2,200 | 0.17% | 8,172,296 |
| 2021-10-19 | 2021-10-15 | 17.200 | 466,535 | +5,500 | 0.17% | 8,024,402 |
| 2021-10-18 | 2021-10-12 | 18.600 | 461,035 | +6,750 | 0.17% | 8,575,251 |
| 2021-10-15 | 2021-10-11 | 19.000 | 454,285 | +1,800 | 0.17% | 8,631,415 |
| 2021-10-12 | 2021-10-08 | 16.600 | 452,485 | +6,000 | 0.17% | 7,511,251 |
| 2021-10-11 | 2021-10-07 | 17.200 | 446,485 | +30,500 | 0.17% | 7,679,542 |
| 2021-10-08 | 2021-10-06 | 17.000 | 415,985 | -1,100 | 0.15% | 7,071,745 |
| 2021-10-07 | 2021-10-05 | 15.800 | 417,085 | +3,900 | 0.15% | 6,589,943 |
| 2021-10-06 | 2021-10-04 | 13.600 | 413,185 | +10,200 | 0.15% | 5,619,316 |
| 2021-10-05 | 2021-09-30 | 13.600 | 402,985 | +200 | 0.15% | 5,480,596 |
| 2021-10-04 | 2021-09-29 | 13.800 | 402,785 | +900 | 0.15% | 5,558,433 |
| 2021-09-30 | 2021-09-28 | 13.800 | 401,885 | -100 | 0.15% | 5,546,013 |
| 2021-09-29 | 2021-09-27 | 13.800 | 401,985 | +1,900 | 0.15% | 5,547,393 |
| 2021-09-28 | 2021-09-24 | 13.800 | 400,085 | -224,400 | 0.15% | 5,521,173 |
| 2021-09-24 | 2021-09-21 | 14.600 | 624,485 | -500 | 0.23% | 9,117,481 |
| 2021-09-23 | 2021-09-20 | 13.000 | 624,985 | +9,200 | 0.23% | 8,124,805 |
| 2021-09-21 | 2021-09-17 | 13.600 | 615,785 | +7,900 | 0.23% | 8,374,676 |
| 2021-09-20 | 2021-09-16 | 13.800 | 607,885 | +8,300 | 0.23% | 8,388,813 |
| 2021-09-17 | 2021-09-15 | 14.600 | 599,585 | -9,600 | 0.22% | 8,753,941 |
| 2021-09-16 | 2021-09-14 | 14.200 | 609,185 | -20,700 | 0.23% | 8,650,427 |
| 2021-09-15 | 2021-09-13 | 13.600 | 629,885 | -49,500 | 0.23% | 8,566,436 |
| 2021-09-14 | 2021-09-10 | 12.800 | 679,385 | +7,500 | 0.25% | 8,696,128 |
| 2021-09-13 | 2021-09-09 | 12.000 | 671,885 | -1,300 | 0.25% | 8,062,620 |
| 2021-09-10 | 2021-09-08 | 12.000 | 673,185 | -600 | 0.25% | 8,078,220 |
| 2021-09-09 | 2021-09-07 | 12.400 | 673,785 | -1,000 | 0.25% | 8,354,934 |
| 2021-09-08 | 2021-09-06 | 11.800 | 674,785 | -1,700 | 0.25% | 7,962,463 |
| 2021-09-07 | 2021-09-03 | 11.000 | 676,485 | +2,500 | 0.25% | 7,441,335 |
| 2021-09-06 | 2021-09-02 | 10.600 | 673,985 | +800 | 0.25% | 7,144,241 |
| 2021-09-03 | 2021-09-01 | 10.600 | 673,185 | +11,700 | 0.25% | 7,135,761 |
| 2021-09-02 | 2021-08-31 | 11.000 | 661,485 | +2,800 | 0.24% | 7,276,335 |
| 2021-09-01 | 2021-08-30 | 10.800 | 658,685 | +1,400 | 0.24% | 7,113,798 |
| 2021-08-31 | 2021-08-27 | 11.400 | 657,285 | +300 | 0.24% | 7,493,049 |
| 2021-08-30 | 2021-08-26 | 11.600 | 656,985 | +400 | 0.24% | 7,621,026 |
| 2021-08-27 | 2021-08-25 | 11.400 | 656,585 | -3,500 | 0.24% | 7,485,069 |
| 2021-08-26 | 2021-08-24 | 12.600 | 660,085 | +1,400 | 0.24% | 8,317,071 |
| 2021-08-25 | 2021-08-23 | 12.200 | 658,685 | +1,000 | 0.24% | 8,035,957 |
| 2021-08-23 | 2021-08-19 | 11.400 | 657,685 | +500 | 0.24% | 7,497,609 |
| 2021-08-20 | 2021-08-18 | 11.600 | 657,185 | +100 | 0.24% | 7,623,346 |
| 2021-08-19 | 2021-08-17 | 11.400 | 657,085 | +4,000 | 0.24% | 7,490,769 |
| 2021-08-18 | 2021-08-16 | 11.800 | 653,085 | -3,500 | 0.24% | 7,706,403 |
| 2021-08-17 | 2021-08-13 | 12.200 | 656,585 | +9,300 | 0.24% | 8,010,337 |
| 2021-08-16 | 2021-08-12 | 12.200 | 647,285 | -400 | 0.24% | 7,896,877 |
| 2021-08-13 | 2021-08-11 | 12.000 | 647,685 | -500 | 0.24% | 7,772,220 |
| 2021-08-12 | 2021-08-10 | 12.400 | 648,185 | -8,700 | 0.24% | 8,037,494 |
| 2021-08-11 | 2021-08-09 | 11.600 | 656,885 | -300 | 0.24% | 7,619,866 |
| 2021-08-10 | 2021-08-06 | 11.400 | 657,185 | +500 | 0.24% | 7,491,909 |
| 2021-08-09 | 2021-08-05 | 11.200 | 656,685 | +3,000 | 0.24% | 7,354,872 |
| 2021-08-06 | 2021-08-04 | 11.800 | 653,685 | +800 | 0.24% | 7,713,483 |
| 2021-08-05 | 2021-08-03 | 11.400 | 652,885 | -2,400 | 0.24% | 7,442,889 |
| 2021-08-04 | 2021-08-02 | 11.000 | 655,285 | -1,600 | 0.24% | 7,208,135 |
| 2021-08-03 | 2021-07-30 | 10.800 | 656,885 | +120,400 | 0.24% | 7,094,358 |
| 2021-08-02 | 2021-07-29 | 11.200 | 536,485 | +112,300 | 0.20% | 6,008,632 |
| 2021-07-30 | 2021-07-28 | 10.000 | 424,185 | +1,100 | 0.16% | 4,241,850 |
| 2021-07-29 | 2021-07-27 | 10.400 | 423,085 | +200 | 0.16% | 4,400,084 |
| 2021-07-28 | 2021-07-26 | 10.800 | 422,885 | -500 | 0.16% | 4,567,158 |
| 2021-07-27 | 2021-07-23 | 11.000 | 423,385 | +500 | 0.16% | 4,657,235 |
| 2021-07-26 | 2021-07-22 | 11.200 | 422,885 | +500 | 0.16% | 4,736,312 |
| 2021-07-23 | 2021-07-21 | 11.600 | 422,385 | +100 | 0.16% | 4,899,666 |
| 2021-07-22 | 2021-07-20 | 11.400 | 422,285 | -6,500 | 0.16% | 4,814,049 |
| 2021-07-21 | 2021-07-19 | 11.400 | 428,785 | +100 | 0.16% | 4,888,149 |
| 2021-07-20 | 2021-07-16 | 11.600 | 428,685 | -14,600 | 0.16% | 4,972,746 |
| 2021-07-19 | 2021-07-15 | 11.600 | 443,285 | -13,700 | 0.16% | 5,142,106 |
| 2021-07-16 | 2021-07-14 | 11.800 | 456,985 | -3,200 | 0.17% | 5,392,423 |
| 2021-07-15 | 2021-07-13 | 12.000 | 460,185 | +5,300 | 0.17% | 5,522,220 |
| 2021-07-14 | 2021-07-12 | 11.800 | 454,885 | -1,800 | 0.17% | 5,367,643 |
| 2021-07-13 | 2021-07-09 | 11.800 | 456,685 | -500 | 0.17% | 5,388,883 |
| 2021-07-12 | 2021-07-08 | 11.600 | 457,185 | +2,200 | 0.17% | 5,303,346 |
| 2021-07-09 | 2021-07-07 | 12.000 | 454,985 | +4,800 | 0.17% | 5,459,820 |
| 2021-07-08 | 2021-07-06 | 12.800 | 450,185 | +500 | 0.17% | 5,762,368 |
| 2021-07-06 | 2021-07-02 | 13.400 | 449,685 | +1,400 | 0.17% | 6,025,779 |
| 2021-07-05 | 2021-06-30 | 13.600 | 448,285 | +500 | 0.17% | 6,096,676 |
| 2021-07-02 | 2021-06-29 | 13.000 | 447,785 | -150 | 0.17% | 5,821,205 |
| 2021-06-29 | 2021-06-25 | 12.600 | 447,935 | +9,100 | 0.17% | 5,643,981 |
| 2021-06-28 | 2021-06-24 | 13.800 | 438,835 | +89,545 | 0.16% | 6,055,923 |
| 2021-06-25 | 2021-06-23 | 13.000 | 349,290 | -100 | 0.19% | 4,540,770 |
| 2021-06-24 | 2021-06-22 | 13.600 | 349,390 | +13,100 | 0.19% | 4,751,704 |
| 2021-06-23 | 2021-06-21 | 14.000 | 336,290 | +28,300 | 0.19% | 4,708,060 |
| 2021-06-22 | 2021-06-18 | 13.800 | 307,990 | +19,300 | 0.17% | 4,250,262 |
| 2021-06-21 | 2021-06-17 | 13.400 | 288,690 | -3,500 | 0.16% | 3,868,446 |
| 2021-06-18 | 2021-06-16 | 11.800 | 292,190 | -1,100 | 0.16% | 3,447,842 |
| 2021-06-17 | 2021-06-15 | 12.000 | 293,290 | +8,700 | 0.16% | 3,519,480 |
| 2021-06-16 | 2021-06-11 | 11.600 | 284,590 | +2,100 | 0.16% | 3,301,244 |
| 2021-06-15 | 2021-06-10 | 11.800 | 282,490 | -7,100 | 0.16% | 3,333,382 |
| 2021-06-10 | 2021-06-08 | 11.800 | 289,590 | -5,000 | 0.16% | 3,417,162 |
| 2021-06-09 | 2021-06-07 | 11.800 | 294,590 | +1,600 | 0.16% | 3,476,162 |
| 2021-06-08 | 2021-06-04 | 12.200 | 292,990 | +16,000 | 0.16% | 3,574,478 |
| 2021-06-07 | 2021-06-03 | 12.800 | 276,990 | -900 | 0.15% | 3,545,472 |
| 2021-06-03 | 2021-06-01 | 13.200 | 277,890 | +3,500 | 0.15% | 3,668,148 |
| 2021-06-02 | 2021-05-31 | 13.200 | 274,390 | -5,100 | 0.15% | 3,621,948 |
| 2021-05-31 | 2021-05-27 | 15.200 | 279,490 | -800 | 0.16% | 4,248,248 |
| 2021-05-28 | 2021-05-26 | 15.600 | 280,290 | +3,100 | 0.16% | 4,372,524 |
| 2021-05-27 | 2021-05-25 | 15.200 | 277,190 | -14,400 | 0.15% | 4,213,288 |
| 2021-05-26 | 2021-05-24 | 15.400 | 291,590 | +15,700 | 0.16% | 4,490,486 |
| 2021-05-25 | 2021-05-21 | 13.600 | 275,890 | +7,000 | 0.15% | 3,752,104 |
| 2021-05-24 | 2021-05-20 | 14.519 | 268,890 | -24,052 | 0.15% | 3,903,992 |
| 2021-05-18 | 2021-05-14 | 13.600 | 292,942 | +1,632 | 0.15% | 3,984,011 |
| 2021-05-14 | 2021-05-12 | 13.232 | 291,310 | -109 | 0.15% | 3,854,740 |
| 2021-05-13 | 2021-05-11 | 13.049 | 291,419 | +7,400 | 0.15% | 3,802,624 |
| 2021-05-12 | 2021-05-10 | 13.232 | 284,019 | -979 | 0.14% | 3,758,262 |
| 2021-05-11 | 2021-05-07 | 13.600 | 284,998 | +19,371 | 0.15% | 3,875,973 |
| 2021-05-10 | 2021-05-06 | 13.968 | 265,627 | +1,741 | 0.14% | 3,710,163 |
| 2021-05-07 | 2021-05-05 | 14.703 | 263,886 | +6,529 | 0.13% | 3,879,837 |
| 2021-05-05 | 2021-05-03 | 17.459 | 257,357 | +2,394 | 0.13% | 4,493,314 |
| 2021-05-04 | 2021-04-30 | 17.276 | 254,963 | -108 | 0.13% | 4,404,658 |
| 2021-05-03 | 2021-04-29 | 17.459 | 255,071 | +6,529 | 0.13% | 4,453,402 |
| 2021-04-30 | 2021-04-28 | 17.827 | 248,542 | +2,721 | 0.13% | 4,430,765 |
| 2021-04-29 | 2021-04-27 | 17.459 | 245,821 | +40,808 | 0.13% | 4,291,902 |
| 2021-04-28 | 2021-04-26 | 17.827 | 205,013 | +11,753 | 0.10% | 3,654,772 |
| 2021-04-27 | 2021-04-23 | 18.195 | 193,260 | +436 | 0.10% | 3,516,287 |
| 2021-04-23 | 2021-04-21 | 18.011 | 192,824 | +544 | 0.10% | 3,472,917 |
| 2021-04-20 | 2021-04-16 | 18.746 | 192,280 | +3,047 | 0.10% | 3,604,470 |
| 2021-04-15 | 2021-04-13 | 18.011 | 189,233 | +217 | 0.10% | 3,408,240 |
| 2021-04-14 | 2021-04-12 | 18.011 | 189,016 | +109 | 0.10% | 3,404,331 |
| 2021-04-12 | 2021-04-08 | 18.746 | 188,907 | +6,965 | 0.10% | 3,541,240 |
| 2021-04-08 | 2021-04-01 | 18.011 | 181,942 | +1,306 | 0.09% | 3,276,923 |
| 2021-04-07 | 2021-03-31 | 16.724 | 180,636 | +653 | 0.09% | 3,021,015 |
| 2021-04-01 | 2021-03-30 | 16.908 | 179,983 | -1,633 | 0.09% | 3,043,172 |
| 2021-03-31 | 2021-03-29 | 17.276 | 181,616 | +1,633 | 0.09% | 3,137,539 |
| 2021-03-30 | 2021-03-26 | 18.011 | 179,983 | +1,523 | 0.09% | 3,241,640 |
| 2021-03-29 | 2021-03-25 | 17.276 | 178,460 | +980 | 0.09% | 3,083,017 |
| 2021-03-25 | 2021-03-23 | 17.827 | 177,480 | -327 | 0.09% | 3,163,941 |
| 2021-03-24 | 2021-03-22 | 18.746 | 177,807 | +871 | 0.09% | 3,333,160 |
| 2021-03-23 | 2021-03-19 | 18.378 | 176,936 | -980 | 0.09% | 3,251,797 |
| 2021-03-22 | 2021-03-18 | 18.195 | 177,916 | +7,945 | 0.09% | 3,237,109 |
| 2021-03-17 | 2021-03-15 | 16.541 | 169,971 | -545 | 0.09% | 2,811,412 |
| 2021-03-15 | 2021-03-11 | 17.092 | 170,516 | +3,265 | 0.09% | 2,914,441 |
| 2021-03-11 | 2021-03-09 | 14.519 | 167,251 | -1,306 | 0.09% | 2,428,304 |
| 2021-03-10 | 2021-03-08 | 15.805 | 168,557 | +2,177 | 0.09% | 2,664,112 |
| 2021-03-09 | 2021-03-05 | 18.011 | 166,380 | -1,306 | 0.08% | 2,996,639 |
| 2021-03-08 | 2021-03-04 | 17.827 | 167,686 | +36,238 | 0.09% | 2,989,343 |
| 2021-03-05 | 2021-03-03 | 18.746 | 131,448 | +109 | 0.07% | 2,464,117 |
| 2021-03-04 | 2021-03-02 | 18.378 | 131,339 | +28,729 | 0.07% | 2,413,798 |
| 2021-03-03 | 2021-03-01 | 19.481 | 102,610 | -30,035 | 0.06% | 1,998,954 |
| 2021-03-02 | 2021-02-26 | 18.746 | 132,645 | +28,076 | 0.07% | 2,486,556 |
| 2021-03-01 | 2021-02-25 | 18.746 | 104,569 | +109 | 0.06% | 1,960,245 |
| 2021-02-26 | 2021-02-24 | 18.378 | 104,460 | -23,843 | 0.06% | 1,919,805 |
| 2021-02-25 | 2021-02-23 | 19.849 | 128,303 | -21,003 | 0.07% | 2,546,641 |
| 2021-02-24 | 2021-02-22 | 18.378 | 149,306 | +2,612 | 0.08% | 2,744,002 |
| 2021-02-23 | 2021-02-19 | 20.584 | 146,694 | -109 | 0.08% | 3,019,518 |
| 2021-02-22 | 2021-02-18 | 18.746 | 146,803 | +30,253 | 0.08% | 2,751,961 |
| 2021-02-19 | 2021-02-17 | 22.422 | 116,550 | +3,265 | 0.07% | 2,613,240 |
| 2021-02-18 | 2021-02-16 | 22.789 | 113,285 | +870 | 0.06% | 2,581,673 |
| 2021-02-17 | 2021-02-11 | 20.951 | 112,415 | -22,961 | 0.06% | 2,355,246 |
| 2021-02-16 | 2021-02-09 | 20.216 | 135,376 | -16,324 | 0.08% | 2,736,790 |
| 2021-02-10 | 2021-02-08 | 16.908 | 151,700 | -10,447 | 0.09% | 2,564,960 |
| 2021-02-09 | 2021-02-05 | 14.703 | 162,147 | +326 | 0.09% | 2,383,999 |
| 2021-02-08 | 2021-02-04 | 14.886 | 161,821 | +6,639 | 0.09% | 2,408,946 |
| 2021-02-05 | 2021-02-03 | 12.681 | 155,182 | -5,115 | 0.09% | 1,967,876 |
| 2021-02-04 | 2021-02-02 | 12.865 | 160,297 | -8,924 | 0.09% | 2,062,199 |
| 2021-02-03 | 2021-02-01 | 12.130 | 169,221 | +13,386 | 0.10% | 2,052,605 |
| 2021-02-02 | 2021-01-29 | 10.659 | 155,835 | +1,850 | 0.09% | 1,661,117 |
| 2021-02-01 | 2021-01-28 | 10.476 | 153,985 | +653 | 0.09% | 1,613,097 |
| 2021-01-29 | 2021-01-27 | 11.211 | 153,332 | +217 | 0.09% | 1,718,976 |
| 2021-01-28 | 2021-01-26 | 10.843 | 153,115 | -6,529 | 0.09% | 1,660,263 |
| 2021-01-27 | 2021-01-25 | 11.578 | 159,644 | -3,918 | 0.09% | 1,848,419 |
| 2021-01-26 | 2021-01-22 | 10.843 | 163,562 | +6,203 | 0.09% | 1,773,543 |
| 2021-01-25 | 2021-01-21 | 10.659 | 157,359 | -42,441 | 0.09% | 1,677,362 |
| 2021-01-22 | 2021-01-20 | 9.557 | 199,800 | -3,482 | 0.11% | 1,909,440 |
| 2021-01-21 | 2021-01-19 | 9.924 | 203,282 | +13,494 | 0.11% | 2,017,436 |
| 2021-01-19 | 2021-01-15 | 9.189 | 189,788 | -2,721 | 0.11% | 1,743,998 |
| 2021-01-15 | 2021-01-13 | 9.373 | 192,509 | -10,773 | 0.11% | 1,804,382 |
| 2021-01-11 | 2021-01-07 | 9.373 | 203,282 | -109 | 0.11% | 1,905,357 |
| 2021-01-08 | 2021-01-06 | 9.373 | 203,391 | +14,147 | 0.11% | 1,906,378 |
| 2021-01-05 | 2020-12-31 | 9.189 | 189,244 | -3,482 | 0.11% | 1,738,999 |
| 2021-01-04 | 2020-12-29 | 9.079 | 192,726 | -218 | 0.11% | 1,749,744 |
| 2020-12-30 | 2020-12-28 | 9.373 | 192,944 | +544 | 0.11% | 1,808,459 |
| 2020-12-29 | 2020-12-24 | 9.373 | 192,400 | -1,524 | 0.11% | 1,803,360 |
| 2020-12-22 | 2020-12-18 | 8.638 | 193,924 | -14,147 | 0.11% | 1,675,084 |
| 2020-12-21 | 2020-12-17 | 8.528 | 208,071 | +1,197 | 0.12% | 1,774,340 |
| 2020-12-09 | 2020-12-07 | 8.528 | 206,874 | -9,250 | 0.12% | 1,764,132 |
| 2020-12-08 | 2020-12-04 | 8.601 | 216,124 | +2,721 | 0.12% | 1,858,900 |
| 2020-12-07 | 2020-12-03 | 8.748 | 213,403 | +4,244 | 0.12% | 1,866,873 |
| 2020-12-01 | 2020-11-27 | 8.822 | 209,159 | -9,032 | 0.12% | 1,845,122 |
| 2020-11-30 | 2020-11-26 | 9.079 | 218,191 | -1,850 | 0.12% | 1,980,938 |
| 2020-11-27 | 2020-11-25 | 9.373 | 220,041 | -11,209 | 0.12% | 2,062,438 |
| 2020-11-26 | 2020-11-24 | 9.741 | 231,250 | +11,100 | 0.13% | 2,252,500 |
| 2020-11-25 | 2020-11-23 | 9.005 | 220,150 | -10,121 | 0.12% | 1,982,540 |
| 2020-11-24 | 2020-11-20 | 9.189 | 230,271 | -10,229 | 0.13% | 2,116,004 |
| 2020-11-23 | 2020-11-19 | 9.557 | 240,500 | -32,429 | 0.14% | 2,298,400 |
| 2020-11-20 | 2020-11-18 | 8.564 | 272,929 | +5,876 | 0.15% | 2,337,452 |
| 2020-11-17 | 2020-11-13 | 7.719 | 267,053 | +3,918 | 0.15% | 2,061,360 |
| 2020-11-16 | 2020-11-12 | 7.719 | 263,135 | -1,089 | 0.15% | 2,031,118 |
| 2020-11-13 | 2020-11-11 | 7.792 | 264,224 | +2,612 | 0.15% | 2,058,948 |
| 2020-11-12 | 2020-11-10 | 7.351 | 261,612 | -1,959 | 0.16% | 1,923,202 |
| 2020-11-11 | 2020-11-09 | 7.572 | 263,571 | +1,306 | 0.16% | 1,995,731 |
| 2020-11-10 | 2020-11-06 | 7.939 | 262,265 | +4,027 | 0.16% | 2,082,242 |
| 2020-11-09 | 2020-11-05 | 6.984 | 258,238 | -15,562 | 0.16% | 1,803,478 |
| 2020-11-06 | 2020-11-04 | 6.726 | 273,800 | -3,265 | 0.17% | 1,841,712 |
| 2020-11-03 | 2020-10-30 | 6.175 | 277,065 | +4,897 | 0.17% | 1,710,914 |
| 2020-11-02 | 2020-10-29 | 6.469 | 272,168 | +8,924 | 0.17% | 1,760,706 |
| 2020-10-30 | 2020-10-28 | 6.506 | 263,244 | +2,720 | 0.16% | 1,712,651 |
| 2020-10-29 | 2020-10-27 | 6.653 | 260,524 | -544 | 0.16% | 1,733,259 |
| 2020-10-28 | 2020-10-23 | 6.690 | 261,068 | -1,632 | 0.16% | 1,746,474 |
| 2020-10-23 | 2020-10-21 | 6.800 | 262,700 | +14,582 | 0.16% | 1,786,360 |
| 2020-10-19 | 2020-10-15 | 6.800 | 248,118 | -5,006 | 0.15% | 1,687,202 |
| 2020-10-16 | 2020-10-14 | 6.690 | 253,124 | -870 | 0.15% | 1,693,331 |
| 2020-10-15 | 2020-10-12 | 6.763 | 253,994 | +870 | 0.15% | 1,717,823 |
| 2020-10-12 | 2020-10-08 | 6.726 | 253,124 | +3,156 | 0.15% | 1,702,635 |
| 2020-10-07 | 2020-10-05 | 6.543 | 249,968 | -2,503 | 0.15% | 1,635,466 |
| 2020-10-06 | 2020-09-30 | 6.690 | 252,471 | +4,462 | 0.15% | 1,688,963 |
| 2020-10-05 | 2020-09-29 | 6.138 | 248,009 | +218 | 0.15% | 1,522,373 |
| 2020-09-30 | 2020-09-28 | 6.322 | 247,791 | +2,720 | 0.15% | 1,566,575 |
| 2020-09-29 | 2020-09-25 | 6.212 | 245,071 | +13,277 | 0.15% | 1,522,355 |
| 2020-09-28 | 2020-09-24 | 6.616 | 231,794 | +1,959 | 0.14% | 1,533,599 |
| 2020-09-25 | 2020-09-23 | 6.800 | 229,835 | -23,397 | 0.14% | 1,562,878 |
| 2020-09-23 | 2020-09-21 | 7.057 | 253,232 | +12,188 | 0.15% | 1,787,134 |
| 2020-09-22 | 2020-09-18 | 7.204 | 241,044 | -1,306 | 0.15% | 1,736,559 |
| 2020-09-21 | 2020-09-17 | 6.947 | 242,350 | +979 | 0.15% | 1,683,612 |
| 2020-09-18 | 2020-09-16 | 7.021 | 241,371 | -979 | 0.15% | 1,694,555 |
| 2020-09-17 | 2020-09-15 | 6.579 | 242,350 | -48,318 | 0.15% | 1,594,532 |
| 2020-09-16 | 2020-09-14 | 7.131 | 290,668 | +7,618 | 0.18% | 2,072,699 |
| 2020-09-15 | 2020-09-11 | 5.219 | 283,050 | -8,271 | 0.17% | 1,477,368 |
| 2020-09-14 | 2020-09-10 | 4.889 | 291,321 | +25,900 | 0.18% | 1,424,166 |
| 2020-09-11 | 2020-09-09 | 5.550 | 265,421 | +545 | 0.16% | 1,473,158 |
| 2020-09-10 | 2020-09-08 | 6.065 | 264,876 | -4,680 | 0.16% | 1,606,437 |
| 2020-09-09 | 2020-09-07 | 5.955 | 269,556 | -218 | 0.16% | 1,605,097 |
| 2020-09-08 | 2020-09-04 | 6.249 | 269,774 | +19,698 | 0.16% | 1,685,723 |
| 2020-09-07 | 2020-09-03 | 6.984 | 250,076 | +870 | 0.15% | 1,746,477 |
| 2020-09-04 | 2020-09-02 | 6.984 | 249,206 | +544 | 0.15% | 1,740,401 |
| 2020-09-02 | 2020-08-31 | 6.910 | 248,662 | +1,306 | 0.15% | 1,718,322 |
| 2020-09-01 | 2020-08-28 | 6.910 | 247,356 | -1,197 | 0.15% | 1,709,297 |
| 2020-08-31 | 2020-08-27 | 7.131 | 248,553 | -5,768 | 0.15% | 1,772,384 |
| 2020-08-28 | 2020-08-26 | 7.682 | 254,321 | +4,462 | 0.15% | 1,953,735 |
| 2020-08-27 | 2020-08-25 | 7.903 | 249,859 | -653 | 0.15% | 1,974,561 |
| 2020-08-26 | 2020-08-24 | 7.939 | 250,512 | -2,176 | 0.15% | 1,988,930 |
| 2020-08-25 | 2020-08-21 | 8.050 | 252,688 | -436 | 0.15% | 2,034,070 |
| 2020-08-24 | 2020-08-20 | 7.756 | 253,124 | -652 | 0.15% | 1,963,148 |
| 2020-08-20 | 2020-08-18 | 7.976 | 253,776 | -14,039 | 0.15% | 2,024,172 |
| 2020-08-19 | 2020-08-17 | 8.160 | 267,815 | -5,006 | 0.16% | 2,185,370 |
| 2020-08-18 | 2020-08-14 | 7.976 | 272,821 | -217 | 0.17% | 2,176,079 |
| 2020-08-17 | 2020-08-13 | 8.270 | 273,038 | +109 | 0.17% | 2,258,098 |
| 2020-08-14 | 2020-08-12 | 7.425 | 272,929 | +26,008 | 0.17% | 2,026,461 |
| 2020-08-13 | 2020-08-11 | 8.160 | 246,921 | +3,156 | 0.15% | 2,014,875 |
| 2020-08-12 | 2020-08-10 | 8.454 | 243,765 | -5,441 | 0.15% | 2,060,802 |
| 2020-08-11 | 2020-08-07 | 6.947 | 249,206 | +6,638 | 0.15% | 1,731,241 |
| 2020-08-10 | 2020-08-06 | 6.543 | 242,568 | -6,203 | 0.15% | 1,587,050 |
| 2020-08-07 | 2020-08-05 | 6.800 | 248,771 | +327 | 0.15% | 1,691,643 |
| 2020-08-06 | 2020-08-04 | 6.763 | 248,444 | +4,135 | 0.15% | 1,680,287 |
| 2020-08-03 | 2020-07-30 | 6.653 | 244,309 | -2,938 | 0.15% | 1,625,381 |
| 2020-07-29 | 2020-07-27 | 6.800 | 247,247 | +218 | 0.15% | 1,681,280 |
| 2020-07-28 | 2020-07-24 | 6.285 | 247,029 | +2,720 | 0.15% | 1,552,677 |
| 2020-07-27 | 2020-07-23 | 6.579 | 244,309 | +218 | 0.15% | 1,607,421 |
| 2020-07-24 | 2020-07-22 | 6.359 | 244,091 | +1,523 | 0.15% | 1,552,155 |
| 2020-07-21 | 2020-07-17 | 6.432 | 242,568 | +218 | 0.15% | 1,560,302 |
| 2020-07-20 | 2020-07-16 | 6.322 | 242,350 | -1,741 | 0.15% | 1,532,176 |
| 2020-07-17 | 2020-07-15 | 6.616 | 244,091 | -1,088 | 0.15% | 1,614,959 |
| 2020-07-15 | 2020-07-13 | 6.910 | 245,179 | +1,088 | 0.15% | 1,694,253 |
| 2020-07-14 | 2020-07-10 | 6.910 | 244,091 | +653 | 0.15% | 1,686,735 |
| 2020-07-13 | 2020-07-09 | 7.278 | 243,438 | -3,700 | 0.15% | 1,771,702 |
| 2020-07-10 | 2020-07-08 | 6.800 | 247,138 | +2,720 | 0.15% | 1,680,538 |
| 2020-07-09 | 2020-07-07 | 6.543 | 244,418 | -108 | 0.15% | 1,599,154 |
| 2020-07-08 | 2020-07-06 | 6.947 | 244,526 | -8,815 | 0.15% | 1,698,729 |
| 2020-07-07 | 2020-07-03 | 6.726 | 253,341 | -8,271 | 0.15% | 1,704,095 |
| 2020-07-06 | 2020-07-02 | 5.808 | 261,612 | +3,374 | 0.16% | 1,519,329 |
| 2020-07-03 | 2020-06-30 | 5.955 | 258,238 | -2,503 | 0.16% | 1,537,703 |
| 2020-07-02 | 2020-06-29 | 6.138 | 260,741 | +2,720 | 0.16% | 1,600,527 |
| 2020-06-30 | 2020-06-26 | 6.175 | 258,021 | +7,509 | 0.16% | 1,593,315 |
| 2020-06-29 | 2020-06-24 | 5.256 | 250,512 | +327 | 0.16% | 1,316,745 |
| 2020-06-26 | 2020-06-23 | 5.219 | 250,185 | +10,120 | 0.16% | 1,305,830 |
| 2020-06-24 | 2020-06-22 | 5.256 | 240,065 | +436 | 0.15% | 1,261,834 |
| 2020-06-19 | 2020-06-17 | 5.330 | 239,629 | -8,815 | 0.15% | 1,277,158 |
| 2020-06-18 | 2020-06-16 | 5.403 | 248,444 | +544 | 0.16% | 1,342,403 |
| 2020-06-17 | 2020-06-15 | 5.440 | 247,900 | -9,141 | 0.16% | 1,348,576 |
| 2020-06-11 | 2020-06-09 | 5.918 | 257,041 | -5,115 | 0.16% | 1,521,127 |
| 2020-06-10 | 2020-06-08 | 5.844 | 262,156 | +4,353 | 0.17% | 1,532,125 |
| 2020-06-09 | 2020-06-05 | 5.808 | 257,803 | +3,156 | 0.16% | 1,497,208 |
| 2020-06-05 | 2020-06-03 | 5.366 | 254,647 | +326 | 0.16% | 1,366,560 |
| 2020-06-04 | 2020-06-02 | 5.403 | 254,321 | -6,638 | 0.16% | 1,374,158 |
| 2020-06-03 | 2020-06-01 | 5.403 | 260,959 | +7,291 | 0.16% | 1,410,025 |
| 2020-06-02 | 2020-05-29 | 5.477 | 253,668 | +14,800 | 0.16% | 1,389,278 |
| 2020-06-01 | 2020-05-28 | 5.697 | 238,868 | +653 | 0.15% | 1,360,902 |
| 2020-05-28 | 2020-05-26 | 5.881 | 238,215 | -1,197 | 0.15% | 1,400,962 |
| 2020-05-27 | 2020-05-25 | 5.808 | 239,412 | +10,665 | 0.15% | 1,390,401 |
| 2020-05-26 | 2020-05-22 | 5.844 | 228,747 | -2,612 | 0.14% | 1,336,872 |
| 2020-05-20 | 2020-05-18 | 6.285 | 231,359 | -2,176 | 0.15% | 1,454,185 |
| 2020-05-19 | 2020-05-15 | 6.432 | 233,535 | -218 | 0.15% | 1,502,198 |
| 2020-05-18 | 2020-05-14 | 6.432 | 233,753 | +8,924 | 0.15% | 1,503,600 |
| 2020-05-14 | 2020-05-12 | 6.396 | 224,829 | -327 | 0.14% | 1,437,933 |
| 2020-05-11 | 2020-05-07 | 6.285 | 225,156 | +1,088 | 0.14% | 1,415,197 |
| 2020-05-08 | 2020-05-06 | 6.396 | 224,068 | +3,265 | 0.14% | 1,433,066 |
| 2020-05-07 | 2020-05-05 | 6.359 | 220,803 | -1,850 | 0.14% | 1,404,068 |
| 2020-04-27 | 2020-04-23 | 6.065 | 222,653 | +2,721 | 0.14% | 1,350,360 |
| 2020-04-24 | 2020-04-22 | 6.249 | 219,932 | +1,850 | 0.14% | 1,374,278 |
| 2020-04-23 | 2020-04-21 | 6.322 | 218,082 | +2,720 | 0.14% | 1,378,750 |
| 2020-04-22 | 2020-04-20 | 6.543 | 215,362 | -1,632 | 0.14% | 1,409,050 |
| 2020-04-20 | 2020-04-16 | 6.469 | 216,994 | +218 | 0.14% | 1,403,775 |
| 2020-04-15 | 2020-04-09 | 6.726 | 216,776 | +217 | 0.14% | 1,458,141 |
| 2020-04-14 | 2020-04-08 | 6.543 | 216,559 | +218 | 0.14% | 1,416,881 |
| 2020-04-08 | 2020-04-06 | 6.579 | 216,341 | -1,524 | 0.14% | 1,423,407 |
| 2020-04-07 | 2020-04-03 | 6.543 | 217,865 | -435 | 0.14% | 1,425,426 |
| 2020-04-06 | 2020-04-02 | 6.579 | 218,300 | -7,726 | 0.14% | 1,436,296 |
| 2020-04-03 | 2020-04-01 | 6.653 | 226,026 | -5,659 | 0.14% | 1,503,745 |
| 2020-04-02 | 2020-03-31 | 6.874 | 231,685 | +1,850 | 0.15% | 1,592,490 |
| 2020-04-01 | 2020-03-30 | 6.874 | 229,835 | +544 | 0.14% | 1,579,774 |
| 2020-03-31 | 2020-03-27 | 6.800 | 229,291 | +109 | 0.14% | 1,559,179 |
| 2020-03-27 | 2020-03-25 | 6.947 | 229,182 | -3,265 | 0.14% | 1,592,134 |
| 2020-03-26 | 2020-03-24 | 6.690 | 232,447 | +3,265 | 0.15% | 1,555,008 |
| 2020-03-25 | 2020-03-23 | 6.285 | 229,182 | -2,394 | 0.14% | 1,440,502 |
| 2020-03-24 | 2020-03-20 | 6.690 | 231,576 | +1,632 | 0.15% | 1,549,181 |
| 2020-03-23 | 2020-03-19 | 6.616 | 229,944 | -1,524 | 0.14% | 1,521,359 |
| 2020-03-20 | 2020-03-18 | 6.616 | 231,468 | -979 | 0.15% | 1,531,442 |
| 2020-03-19 | 2020-03-17 | 6.910 | 232,447 | -762 | 0.15% | 1,606,272 |
| 2020-03-18 | 2020-03-16 | 6.984 | 233,209 | -5,115 | 0.15% | 1,628,681 |
| 2020-03-17 | 2020-03-13 | 7.572 | 238,324 | +8,489 | 0.15% | 1,804,564 |
| 2020-03-16 | 2020-03-12 | 8.381 | 229,835 | -3,047 | 0.14% | 1,926,142 |
| 2020-03-13 | 2020-03-11 | 7.976 | 232,882 | +16,976 | 0.15% | 1,857,517 |
| 2020-03-12 | 2020-03-10 | 6.469 | 215,906 | +2,612 | 0.14% | 1,396,737 |
| 2020-03-11 | 2020-03-09 | 6.763 | 213,294 | +1,523 | 0.13% | 1,442,559 |
| 2020-03-09 | 2020-03-05 | 7.131 | 211,771 | +1,415 | 0.13% | 1,510,099 |
| 2020-03-05 | 2020-03-03 | 7.168 | 210,356 | +871 | 0.13% | 1,507,741 |
| 2020-03-03 | 2020-02-28 | 7.094 | 209,485 | +2,176 | 0.13% | 1,486,098 |
| 2020-03-02 | 2020-02-27 | 7.351 | 207,309 | +10,338 | 0.13% | 1,524,001 |
| 2020-02-28 | 2020-02-26 | 7.241 | 196,971 | +30,253 | 0.12% | 1,426,283 |
| 2020-02-27 | 2020-02-25 | 7.351 | 166,718 | +6,203 | 0.11% | 1,225,603 |
| 2020-02-26 | 2020-02-24 | 7.535 | 160,515 | -1,088 | 0.10% | 1,209,502 |
| 2020-02-25 | 2020-02-21 | 7.572 | 161,603 | +3,265 | 0.10% | 1,223,640 |
| 2020-02-20 | 2020-02-18 | 7.719 | 158,338 | -109 | 0.10% | 1,222,198 |
| 2020-02-19 | 2020-02-17 | 7.645 | 158,447 | +218 | 0.10% | 1,211,392 |
| 2020-02-17 | 2020-02-13 | 7.719 | 158,229 | +1,088 | 0.10% | 1,221,357 |
| 2020-02-14 | 2020-02-12 | 7.866 | 157,141 | +1,088 | 0.10% | 1,236,063 |
| 2020-02-13 | 2020-02-11 | 7.976 | 156,053 | +1,959 | 0.10% | 1,244,712 |
| 2020-02-07 | 2020-02-05 | 8.086 | 154,094 | -32,430 | 0.10% | 1,246,079 |
| 2020-02-06 | 2020-02-04 | 8.050 | 186,524 | +41,245 | 0.12% | 1,501,468 |
| 2020-02-05 | 2020-02-03 | 7.315 | 145,279 | -4,353 | 0.09% | 1,062,657 |
| 2020-02-04 | 2020-01-31 | 7.462 | 149,632 | +1,306 | 0.09% | 1,116,497 |
| 2020-02-03 | 2020-01-30 | 7.315 | 148,326 | -11,100 | 0.09% | 1,084,945 |
| 2020-01-31 | 2020-01-29 | 8.270 | 159,426 | +14,691 | 0.10% | 1,318,496 |
| 2020-01-30 | 2020-01-24 | 9.189 | 144,735 | +10,991 | 0.09% | 1,329,997 |
| 2020-01-29 | 2020-01-22 | 9.741 | 133,744 | +24,703 | 0.08% | 1,302,739 |
| 2020-01-23 | 2020-01-21 | 9.189 | 109,041 | +2,938 | 0.07% | 1,001,998 |
| 2020-01-22 | 2020-01-20 | 9.557 | 106,103 | +1,306 | 0.07% | 1,014,001 |
| 2020-01-21 | 2020-01-17 | 9.741 | 104,797 | +218 | 0.07% | 1,020,779 |
| 2020-01-20 | 2020-01-16 | 9.924 | 104,579 | -327 | 0.07% | 1,037,876 |
| 2020-01-17 | 2020-01-15 | 9.189 | 104,906 | +8,162 | 0.07% | 964,001 |
| 2020-01-16 | 2020-01-14 | 9.557 | 96,744 | -4,353 | 0.06% | 924,559 |
| 2020-01-15 | 2020-01-13 | 9.924 | 101,097 | +4,571 | 0.06% | 1,003,319 |
| 2020-01-14 | 2020-01-10 | 10.108 | 96,526 | +23,723 | 0.06% | 975,695 |
| 2020-01-13 | 2020-01-09 | 10.843 | 72,803 | -544 | 0.05% | 789,421 |
| 2020-01-10 | 2020-01-08 | 10.292 | 73,347 | +3,591 | 0.05% | 754,879 |
| 2020-01-09 | 2020-01-07 | 10.843 | 69,756 | -109 | 0.04% | 756,381 |
| 2020-01-08 | 2020-01-06 | 10.843 | 69,865 | +980 | 0.04% | 757,563 |
| 2020-01-07 | 2020-01-03 | 11.027 | 68,885 | -4,789 | 0.04% | 759,597 |
| 2020-01-06 | 2020-01-02 | 11.211 | 73,674 | -1,305 | 0.05% | 825,945 |
| 2020-01-03 | 2019-12-31 | 10.476 | 74,979 | +6,747 | 0.05% | 785,456 |
| 2020-01-02 | 2019-12-27 | 11.211 | 68,232 | -1,306 | 0.04% | 764,936 |
| 2019-12-30 | 2019-12-24 | 9.373 | 69,538 | -10,774 | 0.04% | 651,778 |
| 2019-12-27 | 2019-12-20 | 9.373 | 80,312 | +12,733 | 0.05% | 752,762 |
| 2019-12-23 | 2019-12-19 | 8.822 | 67,579 | -8,162 | 0.04% | 596,156 |
| 2019-12-19 | 2019-12-17 | 9.079 | 75,741 | -8,380 | 0.05% | 687,646 |
| 2019-12-18 | 2019-12-16 | 9.152 | 84,121 | +7,183 | 0.06% | 769,912 |
| 2019-12-17 | 2019-12-13 | 8.491 | 76,938 | -6,747 | 0.06% | 653,266 |
| 2019-12-16 | 2019-12-12 | 8.711 | 83,685 | -8,271 | 0.06% | 729,009 |
| 2019-12-13 | 2019-12-11 | 9.116 | 91,956 | -1,306 | 0.07% | 838,241 |
| 2019-12-12 | 2019-12-10 | 7.645 | 93,262 | -25,900 | 0.07% | 713,026 |
| 2019-12-11 | 2019-12-09 | 9.557 | 119,162 | +32,212 | 0.09% | 1,138,802 |
| 2019-12-10 | 2019-12-06 | 5.991 | 86,950 | -2,612 | 0.06% | 520,948 |
| 2019-12-06 | 2019-12-04 | 5.514 | 89,562 | +1,633 | 0.07% | 493,801 |
| 2019-12-04 | 2019-12-02 | 6.028 | 87,929 | -1,089 | 0.06% | 530,046 |
| 2019-12-03 | 2019-11-29 | 6.285 | 89,018 | +2,721 | 0.07% | 559,514 |
| 2019-11-29 | 2019-11-27 | 6.543 | 86,297 | +1,088 | 0.06% | 564,616 |
| 2019-11-28 | 2019-11-26 | 6.579 | 85,209 | -1,415 | 0.06% | 560,629 |
| 2019-11-27 | 2019-11-25 | 6.432 | 86,624 | -761 | 0.06% | 557,203 |
| 2019-11-26 | 2019-11-22 | 7.057 | 87,385 | +2,176 | 0.06% | 616,702 |
| 2019-11-25 | 2019-11-21 | 7.204 | 85,209 | -2,176 | 0.06% | 613,873 |
| 2019-11-22 | 2019-11-20 | 7.462 | 87,385 | +2,938 | 0.06% | 652,034 |
| 2019-11-20 | 2019-11-18 | 7.462 | 84,447 | +2,176 | 0.06% | 630,112 |
| 2019-11-19 | 2019-11-15 | 7.572 | 82,271 | +109 | 0.06% | 622,947 |
| 2019-11-15 | 2019-11-13 | 7.462 | 82,162 | +2,721 | 0.06% | 613,062 |
| 2019-11-14 | 2019-11-12 | 8.013 | 79,441 | +5,550 | 0.06% | 636,559 |
| 2019-11-13 | 2019-11-11 | 8.234 | 73,891 | -3,156 | 0.05% | 608,383 |
| 2019-11-12 | 2019-11-08 | 8.344 | 77,047 | +218 | 0.06% | 642,864 |
| 2019-11-11 | 2019-11-07 | 8.307 | 76,829 | +108 | 0.06% | 638,221 |
| 2019-11-08 | 2019-11-06 | 8.307 | 76,721 | +5,115 | 0.06% | 637,323 |
| 2019-11-07 | 2019-11-05 | 8.417 | 71,606 | +2,721 | 0.05% | 602,729 |
| 2019-11-04 | 2019-10-31 | 8.381 | 68,885 | -13,277 | 0.05% | 577,294 |
| 2019-11-01 | 2019-10-30 | 8.564 | 82,162 | +13,277 | 0.06% | 703,662 |
| 2019-10-30 | 2019-10-28 | 8.197 | 68,885 | +109 | 0.05% | 564,634 |
| 2019-10-25 | 2019-10-23 | 8.491 | 68,776 | -218 | 0.05% | 583,964 |
| 2019-10-24 | 2019-10-22 | 8.564 | 68,994 | -3,918 | 0.05% | 590,887 |
| 2019-10-22 | 2019-10-18 | 8.711 | 72,912 | -2,829 | 0.05% | 635,162 |
| 2019-10-21 | 2019-10-17 | 8.932 | 75,741 | -109 | 0.06% | 676,510 |
| 2019-10-18 | 2019-10-16 | 8.969 | 75,850 | -3,591 | 0.06% | 680,272 |
| 2019-10-17 | 2019-10-15 | 9.189 | 79,441 | +2,067 | 0.06% | 729,998 |
| 2019-10-16 | 2019-10-14 | 9.189 | 77,374 | -1,741 | 0.06% | 711,004 |
| 2019-10-15 | 2019-10-11 | 9.373 | 79,115 | -1,523 | 0.06% | 741,543 |
| 2019-10-14 | 2019-10-10 | 9.189 | 80,638 | +1,306 | 0.06% | 740,998 |
| 2019-10-11 | 2019-10-09 | 9.557 | 79,332 | -2,177 | 0.06% | 758,157 |
| 2019-10-10 | 2019-10-08 | 9.557 | 81,509 | +4,680 | 0.06% | 778,962 |
| 2019-10-09 | 2019-10-04 | 9.557 | 76,829 | +2,285 | 0.06% | 734,236 |
| 2019-10-08 | 2019-10-03 | 9.741 | 74,544 | +326 | 0.05% | 726,099 |
| 2019-10-04 | 2019-10-02 | 9.924 | 74,218 | +2,177 | 0.05% | 736,564 |
| 2019-10-03 | 2019-09-30 | 9.924 | 72,041 | -2,503 | 0.05% | 714,958 |
| 2019-10-02 | 2019-09-27 | 9.741 | 74,544 | +2,612 | 0.05% | 726,099 |
| 2019-09-30 | 2019-09-26 | 9.924 | 71,932 | -5,442 | 0.05% | 713,876 |
| 2019-09-27 | 2019-09-25 | 10.108 | 77,374 | +4,136 | 0.06% | 782,105 |
| 2019-09-24 | 2019-09-20 | 11.211 | 73,238 | -762 | 0.05% | 821,057 |
| 2019-09-23 | 2019-09-19 | 10.659 | 74,000 | -1,632 | 0.05% | 788,800 |
| 2019-09-20 | 2019-09-18 | 11.211 | 75,632 | -5,333 | 0.06% | 847,896 |
| 2019-09-19 | 2019-09-17 | 11.578 | 80,965 | +3,374 | 0.06% | 937,443 |
| 2019-09-18 | 2019-09-16 | 11.946 | 77,591 | -1,741 | 0.06% | 926,898 |
| 2019-09-17 | 2019-09-13 | 12.681 | 79,332 | -1,306 | 0.06% | 1,006,016 |
| 2019-09-16 | 2019-09-12 | 11.578 | 80,638 | +14,691 | 0.06% | 933,657 |
| 2019-09-13 | 2019-09-11 | 12.130 | 65,947 | -2,829 | 0.05% | 799,919 |
| 2019-09-12 | 2019-09-10 | 9.373 | 68,776 | -2,721 | 0.05% | 644,636 |
| 2019-09-11 | 2019-09-09 | 9.189 | 71,497 | +326 | 0.05% | 656,999 |
| 2019-09-10 | 2019-09-06 | 9.557 | 71,171 | +2,939 | 0.05% | 680,164 |
| 2019-09-05 | 2019-09-03 | 9.373 | 68,232 | -2,177 | 0.05% | 639,537 |
| 2019-09-04 | 2019-09-02 | 9.557 | 70,409 | +544 | 0.05% | 672,882 |
| 2019-09-02 | 2019-08-29 | 9.557 | 69,865 | -5,767 | 0.05% | 667,683 |
| 2019-08-30 | 2019-08-28 | 9.373 | 75,632 | -2,177 | 0.06% | 708,897 |
| 2019-08-29 | 2019-08-27 | 9.924 | 77,809 | -653 | 0.06% | 772,202 |
| 2019-08-28 | 2019-08-26 | 9.741 | 78,462 | +1,197 | 0.06% | 764,262 |
| 2019-08-27 | 2019-08-23 | 10.292 | 77,265 | +1,850 | 0.06% | 795,203 |
| 2019-08-26 | 2019-08-22 | 10.292 | 75,415 | -217 | 0.06% | 776,163 |
| 2019-08-23 | 2019-08-21 | 10.292 | 75,632 | +1,088 | 0.06% | 778,396 |
| 2019-08-22 | 2019-08-20 | 10.659 | 74,544 | +1,306 | 0.05% | 794,599 |
| 2019-08-21 | 2019-08-19 | 10.843 | 73,238 | +2,176 | 0.05% | 794,137 |
| 2019-08-20 | 2019-08-16 | 10.659 | 71,062 | -3,156 | 0.05% | 757,483 |
| 2019-08-19 | 2019-08-15 | 10.108 | 74,218 | +871 | 0.05% | 750,204 |
| 2019-08-16 | 2019-08-14 | 9.924 | 73,347 | +109 | 0.05% | 727,919 |
| 2019-08-15 | 2019-08-13 | 9.741 | 73,238 | -2,503 | 0.05% | 713,378 |
| 2019-08-14 | 2019-08-12 | 10.659 | 75,741 | +2,394 | 0.06% | 807,358 |
| 2019-08-13 | 2019-08-09 | 10.108 | 73,347 | -5,224 | 0.05% | 741,399 |
| 2019-08-12 | 2019-08-08 | 10.108 | 78,571 | +8,489 | 0.06% | 794,204 |
| 2019-08-09 | 2019-08-07 | 10.292 | 70,082 | -653 | 0.05% | 721,276 |
| 2019-08-08 | 2019-08-06 | 9.741 | 70,735 | +1,523 | 0.05% | 688,997 |
| 2019-08-07 | 2019-08-05 | 10.108 | 69,212 | -4,353 | 0.05% | 699,602 |
| 2019-08-06 | 2019-08-02 | 11.211 | 73,565 | +10,991 | 0.05% | 824,723 |
| 2019-08-05 | 2019-08-01 | 12.314 | 62,574 | +3,592 | 0.05% | 770,506 |
| 2019-08-02 | 2019-07-31 | 12.497 | 58,982 | +1,741 | 0.04% | 737,116 |
| 2019-08-01 | 2019-07-30 | 12.865 | 57,241 | +3,373 | 0.04% | 736,398 |
| 2019-07-31 | 2019-07-29 | 13.416 | 53,868 | -9,250 | 0.04% | 722,705 |
| 2019-07-30 | 2019-07-26 | 14.151 | 63,118 | -15,126 | 0.05% | 893,205 |
| 2019-07-29 | 2019-07-25 | 15.622 | 78,244 | -21,438 | 0.06% | 1,222,298 |
| 2019-07-26 | 2019-07-24 | 12.314 | 99,682 | +6,420 | 0.07% | 1,227,436 |
| 2019-07-25 | 2019-07-23 | 11.578 | 93,262 | -19,479 | 0.07% | 1,079,823 |
| 2019-07-24 | 2019-07-22 | 12.497 | 112,741 | +81,726 | 0.08% | 1,408,958 |
| 2019-07-23 | 2019-07-19 | 14.151 | 31,015 | +31,015 | 0.02% | 438,904 |
| 2015-12-28 | 2015-12-22 | 57.207 | 0 | -3,272 | ||
| 2015-12-14 | 2015-12-10 | 48.406 | 3,272 | -2,182 | 0.00% | 158,384 |
| 2015-12-04 | 2015-12-02 | 53.173 | 5,454 | +1,309 | 0.00% | 290,006 |
| 2015-10-22 | 2015-10-19 | 57.207 | 4,145 | +982 | 0.00% | 237,123 |
| 2015-10-14 | 2015-10-12 | 57.940 | 3,163 | -982 | 0.00% | 183,266 |
| 2015-10-08 | 2015-10-06 | 54.273 | 4,145 | -1,309 | 0.00% | 224,963 |
| 2015-09-30 | 2015-09-25 | 56.474 | 5,454 | +2,727 | 0.00% | 308,007 |
| 2015-09-23 | 2015-09-21 | 58.307 | 2,727 | +2,727 | 0.00% | 159,004 |
| 2015-07-02 | 2015-06-29 | 106.346 | 0 | -2,727 | ||
| 2015-06-30 | 2015-06-26 | 110.747 | 2,727 | -31,632 | 0.00% | 302,007 |
| 2015-06-29 | 2015-06-25 | 108.180 | 34,359 | +34,359 | 0.03% | 3,716,952 |
| 2012-11-29 | 2012-11-27 | 41.286 | 0 | -14,484 | ||
| 2012-11-28 | 2012-11-26 | 42.722 | 14,484 | +11,141 | 0.01% | 618,790 |
| 2012-11-27 | 2012-11-23 | 44.158 | 3,343 | +3,343 | 0.00% | 147,621 |
| 2012-11-20 | 2012-11-16 | 42.543 | 0 | -5,571 | ||
| 2012-11-19 | 2012-11-15 | 43.440 | 5,571 | +5,571 | 0.00% | 242,006 |
| 2007-06-26 | 2007-06-22 | 28.866 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy