History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 725,600 | +0 | 0.19% | 5,906,384 |
| 2025-10-13 | 2025-10-09 | 8.970 | 725,600 | +0 | 0.19% | 6,508,632 |
| 2025-10-10 | 2025-10-08 | 8.630 | 725,600 | +0 | 0.19% | 6,261,928 |
| 2025-10-09 | 2025-10-06 | 8.740 | 725,600 | +60,000 | 0.19% | 6,341,744 |
| 2025-10-08 | 2025-10-03 | 8.940 | 665,600 | -36,000 | 0.18% | 5,950,464 |
| 2025-10-06 | 2025-10-02 | 8.570 | 701,600 | -43,600 | 0.19% | 6,012,712 |
| 2025-10-03 | 2025-09-30 | 8.270 | 745,200 | -40,000 | 0.20% | 6,162,804 |
| 2025-10-02 | 2025-09-29 | 8.120 | 785,200 | +145,600 | 0.21% | 6,375,824 |
| 2025-09-30 | 2025-09-26 | 7.900 | 639,600 | +61,600 | 0.17% | 5,052,840 |
| 2025-09-29 | 2025-09-25 | 8.300 | 578,000 | -7,600 | 0.15% | 4,797,400 |
| 2025-09-26 | 2025-09-24 | 8.110 | 585,600 | -11,600 | 0.16% | 4,749,216 |
| 2025-09-25 | 2025-09-23 | 7.960 | 597,200 | +20,000 | 0.16% | 4,753,712 |
| 2025-09-23 | 2025-09-19 | 8.150 | 577,200 | -9,200 | 0.15% | 4,704,180 |
| 2025-09-22 | 2025-09-18 | 7.950 | 586,400 | -44,800 | 0.16% | 4,661,880 |
| 2025-09-19 | 2025-09-17 | 8.240 | 631,200 | -123,200 | 0.17% | 5,201,088 |
| 2025-09-17 | 2025-09-15 | 7.840 | 754,400 | -66,800 | 0.20% | 5,914,496 |
| 2025-09-16 | 2025-09-12 | 7.650 | 821,200 | +108,800 | 0.22% | 6,282,180 |
| 2025-09-12 | 2025-09-10 | 8.010 | 712,400 | +35,200 | 0.19% | 5,706,324 |
| 2025-09-11 | 2025-09-09 | 8.230 | 677,200 | +106,000 | 0.18% | 5,573,356 |
| 2025-09-10 | 2025-09-08 | 8.410 | 571,200 | +43,200 | 0.15% | 4,803,792 |
| 2025-09-09 | 2025-09-05 | 8.890 | 528,000 | +6,800 | 0.14% | 4,693,920 |
| 2025-09-04 | 2025-09-02 | 7.770 | 521,200 | -2,400 | 0.14% | 4,049,724 |
| 2025-09-03 | 2025-09-01 | 7.220 | 523,600 | -240,000 | 0.14% | 3,780,392 |
| 2025-09-02 | 2025-08-29 | 6.790 | 763,600 | -5,200 | 0.20% | 5,184,844 |
| 2025-09-01 | 2025-08-28 | 6.710 | 768,800 | +20,000 | 0.20% | 5,158,648 |
| 2025-08-29 | 2025-08-27 | 6.810 | 748,800 | +100,000 | 0.20% | 5,099,328 |
| 2025-08-28 | 2025-08-26 | 7.110 | 648,800 | +22,000 | 0.17% | 4,612,968 |
| 2025-08-27 | 2025-08-25 | 7.150 | 626,800 | +30,000 | 0.17% | 4,481,620 |
| 2025-08-26 | 2025-08-22 | 7.170 | 596,800 | +4,800 | 0.16% | 4,279,056 |
| 2025-08-25 | 2025-08-21 | 6.940 | 592,000 | +28,400 | 0.16% | 4,108,480 |
| 2025-08-21 | 2025-08-19 | 6.950 | 563,600 | -26,400 | 0.15% | 3,917,020 |
| 2025-08-20 | 2025-08-18 | 7.150 | 590,000 | -3,200 | 0.16% | 4,218,500 |
| 2025-08-19 | 2025-08-15 | 7.000 | 593,200 | +1,600 | 0.16% | 4,152,400 |
| 2025-08-18 | 2025-08-14 | 6.520 | 591,600 | +4,000 | 0.16% | 3,857,232 |
| 2025-08-15 | 2025-08-13 | 6.770 | 587,600 | -19,600 | 0.16% | 3,978,052 |
| 2025-08-14 | 2025-08-12 | 6.900 | 607,200 | +400 | 0.16% | 4,189,680 |
| 2025-08-13 | 2025-08-11 | 6.950 | 606,800 | -8,400 | 0.16% | 4,217,260 |
| 2025-08-12 | 2025-08-08 | 6.610 | 615,200 | +4,800 | 0.16% | 4,066,472 |
| 2025-08-11 | 2025-08-07 | 6.580 | 610,400 | +35,600 | 0.16% | 4,016,432 |
| 2025-08-07 | 2025-08-05 | 6.680 | 574,800 | +34,000 | 0.15% | 3,839,664 |
| 2025-08-05 | 2025-08-01 | 6.720 | 540,800 | -24,800 | 0.14% | 3,634,176 |
| 2025-08-04 | 2025-07-31 | 6.650 | 565,600 | -53,200 | 0.15% | 3,761,240 |
| 2025-07-30 | 2025-07-28 | 7.040 | 618,800 | -7,200 | 0.16% | 4,356,352 |
| 2025-07-28 | 2025-07-24 | 7.490 | 626,000 | +7,200 | 0.17% | 4,688,740 |
| 2025-07-25 | 2025-07-23 | 6.870 | 618,800 | +800 | 0.16% | 4,251,156 |
| 2025-07-24 | 2025-07-22 | 7.200 | 618,000 | +56,000 | 0.16% | 4,449,600 |
| 2025-07-22 | 2025-07-18 | 6.700 | 562,000 | +4,000 | 0.15% | 3,765,400 |
| 2025-07-21 | 2025-07-17 | 6.670 | 558,000 | -21,600 | 0.15% | 3,721,860 |
| 2025-07-17 | 2025-07-15 | 6.550 | 579,600 | -43,600 | 0.15% | 3,796,380 |
| 2025-07-16 | 2025-07-14 | 6.710 | 623,200 | -2,800 | 0.17% | 4,181,672 |
| 2025-07-15 | 2025-07-11 | 6.710 | 626,000 | +9,600 | 0.17% | 4,200,460 |
| 2025-07-14 | 2025-07-10 | 6.810 | 616,400 | -8,800 | 0.16% | 4,197,684 |
| 2025-07-11 | 2025-07-09 | 6.330 | 625,200 | -6,400 | 0.17% | 3,957,516 |
| 2025-07-09 | 2025-07-07 | 5.850 | 631,600 | +14,000 | 0.17% | 3,694,860 |
| 2025-07-08 | 2025-07-04 | 5.960 | 617,600 | -15,600 | 0.16% | 3,680,896 |
| 2025-07-07 | 2025-07-03 | 5.720 | 633,200 | -6,400 | 0.17% | 3,621,904 |
| 2025-07-04 | 2025-07-02 | 5.790 | 639,600 | +1,200 | 0.17% | 3,703,284 |
| 2025-07-03 | 2025-06-30 | 5.330 | 638,400 | +8,000 | 0.17% | 3,402,672 |
| 2025-07-02 | 2025-06-27 | 5.160 | 630,400 | +20,000 | 0.17% | 3,252,864 |
| 2025-06-26 | 2025-06-24 | 4.750 | 610,400 | -70,800 | 0.16% | 2,899,400 |
| 2025-06-20 | 2025-06-18 | 4.740 | 681,200 | +10,800 | 0.18% | 3,228,888 |
| 2025-06-17 | 2025-06-13 | 4.830 | 670,400 | +800 | 0.18% | 3,238,032 |
| 2025-06-12 | 2025-06-10 | 4.480 | 669,600 | -120,400 | 0.18% | 2,999,808 |
| 2025-06-11 | 2025-06-09 | 4.420 | 790,000 | +109,200 | 0.21% | 3,491,800 |
| 2025-05-30 | 2025-05-28 | 4.180 | 680,800 | -52,400 | 0.18% | 2,845,744 |
| 2025-05-29 | 2025-05-27 | 4.190 | 733,200 | -51,200 | 0.19% | 3,072,108 |
| 2025-05-21 | 2025-05-19 | 4.400 | 784,400 | -800 | 0.21% | 3,451,360 |
| 2025-05-19 | 2025-05-15 | 4.560 | 785,200 | -5,200 | 0.21% | 3,580,512 |
| 2025-05-16 | 2025-05-14 | 4.780 | 790,400 | +5,200 | 0.21% | 3,778,112 |
| 2025-05-15 | 2025-05-13 | 4.740 | 785,200 | -30,000 | 0.21% | 3,721,848 |
| 2025-05-14 | 2025-05-12 | 4.720 | 815,200 | -10,000 | 0.22% | 3,847,744 |
| 2025-05-12 | 2025-05-08 | 4.630 | 825,200 | +60,000 | 0.22% | 3,820,676 |
| 2025-05-09 | 2025-05-07 | 4.840 | 765,200 | -10,000 | 0.20% | 3,703,568 |
| 2025-05-06 | 2025-04-30 | 4.450 | 775,200 | -2,400 | 0.21% | 3,449,640 |
| 2025-04-29 | 2025-04-25 | 4.500 | 777,600 | -4,800 | 0.21% | 3,499,200 |
| 2025-04-25 | 2025-04-23 | 4.560 | 782,400 | -49,200 | 0.21% | 3,567,744 |
| 2025-04-17 | 2025-04-15 | 4.400 | 831,600 | +50,000 | 0.22% | 3,659,040 |
| 2025-04-16 | 2025-04-14 | 4.420 | 781,600 | +1,600 | 0.21% | 3,454,672 |
| 2025-04-14 | 2025-04-10 | 4.230 | 780,000 | +20,800 | 0.21% | 3,299,400 |
| 2025-04-11 | 2025-04-09 | 4.240 | 759,200 | -10,000 | 0.20% | 3,219,008 |
| 2025-04-10 | 2025-04-08 | 4.140 | 769,200 | -10,000 | 0.20% | 3,184,488 |
| 2025-04-09 | 2025-04-07 | 4.110 | 779,200 | -66,800 | 0.21% | 3,202,512 |
| 2025-04-08 | 2025-04-03 | 4.900 | 846,000 | +31,600 | 0.22% | 4,145,400 |
| 2025-04-07 | 2025-04-02 | 4.950 | 814,400 | +4,800 | 0.22% | 4,031,280 |
| 2025-04-03 | 2025-04-01 | 4.930 | 809,600 | +30,000 | 0.22% | 3,991,328 |
| 2025-04-02 | 2025-03-31 | 4.950 | 779,600 | -39,600 | 0.21% | 3,859,020 |
| 2025-04-01 | 2025-03-28 | 5.150 | 819,200 | -155,600 | 0.22% | 4,218,880 |
| 2025-03-31 | 2025-03-27 | 5.390 | 974,800 | +12,000 | 0.26% | 5,254,172 |
| 2025-03-28 | 2025-03-26 | 5.480 | 962,800 | -60,400 | 0.26% | 5,276,144 |
| 2025-03-20 | 2025-03-18 | 5.910 | 1,023,200 | -20,000 | 0.27% | 6,047,112 |
| 2025-03-19 | 2025-03-17 | 5.940 | 1,043,200 | +10,000 | 0.28% | 6,196,608 |
| 2025-03-18 | 2025-03-14 | 5.810 | 1,033,200 | +2,800 | 0.27% | 6,002,892 |
| 2025-03-17 | 2025-03-13 | 5.940 | 1,030,400 | -21,200 | 0.27% | 6,120,576 |
| 2025-03-13 | 2025-03-11 | 6.440 | 1,051,600 | -2,400 | 0.28% | 6,772,304 |
| 2025-03-12 | 2025-03-10 | 6.580 | 1,054,000 | +2,800 | 0.28% | 6,935,320 |
| 2025-03-11 | 2025-03-07 | 7.360 | 1,051,200 | +6,000 | 0.28% | 7,736,832 |
| 2025-03-07 | 2025-03-05 | 7.300 | 1,045,200 | -1,600 | 0.28% | 7,629,960 |
| 2025-02-25 | 2025-02-21 | 7.420 | 1,046,800 | -1,200 | 0.28% | 7,767,256 |
| 2025-02-21 | 2025-02-19 | 7.480 | 1,048,000 | -2,000 | 0.28% | 7,839,040 |
| 2025-02-19 | 2025-02-17 | 7.390 | 1,050,000 | -3,200 | 0.28% | 7,759,500 |
| 2025-02-17 | 2025-02-13 | 7.220 | 1,053,200 | +4,000 | 0.28% | 7,604,104 |
| 2025-02-12 | 2025-02-10 | 7.800 | 1,049,200 | -40,000 | 0.28% | 8,183,760 |
| 2025-02-11 | 2025-02-07 | 7.760 | 1,089,200 | +4,800 | 0.29% | 8,452,192 |
| 2025-01-23 | 2025-01-21 | 7.240 | 1,084,400 | -10,800 | 0.29% | 7,851,056 |
| 2025-01-20 | 2025-01-16 | 7.390 | 1,095,200 | -244,000 | 0.29% | 8,093,528 |
| 2025-01-17 | 2025-01-15 | 7.370 | 1,339,200 | +10,800 | 0.36% | 9,869,904 |
| 2025-01-08 | 2025-01-06 | 7.430 | 1,328,400 | -60,000 | 0.35% | 9,870,012 |
| 2025-01-06 | 2025-01-02 | 7.170 | 1,388,400 | -73,200 | 0.37% | 9,954,828 |
| 2025-01-03 | 2024-12-31 | 7.490 | 1,461,600 | +35,200 | 0.39% | 10,947,384 |
| 2025-01-02 | 2024-12-27 | 7.460 | 1,426,400 | -20,000 | 0.38% | 10,640,944 |
| 2024-12-27 | 2024-12-20 | 7.420 | 1,446,400 | -47,600 | 0.38% | 10,732,288 |
| 2024-12-23 | 2024-12-19 | 7.590 | 1,494,000 | -30,800 | 0.40% | 11,339,460 |
| 2024-12-20 | 2024-12-18 | 7.790 | 1,524,800 | -20,000 | 0.41% | 11,878,192 |
| 2024-12-19 | 2024-12-17 | 7.750 | 1,544,800 | -80,000 | 0.41% | 11,972,200 |
| 2024-12-18 | 2024-12-16 | 7.680 | 1,624,800 | -50,000 | 0.43% | 12,478,464 |
| 2024-12-16 | 2024-12-12 | 7.970 | 1,674,800 | -116,400 | 0.45% | 13,348,156 |
| 2024-12-13 | 2024-12-11 | 7.880 | 1,791,200 | -17,600 | 0.48% | 14,114,656 |
| 2024-12-11 | 2024-12-09 | 8.100 | 1,808,800 | -400 | 0.48% | 14,651,280 |
| 2024-12-05 | 2024-12-03 | 8.550 | 1,809,200 | +7,200 | 0.48% | 15,468,660 |
| 2024-11-28 | 2024-11-26 | 8.090 | 1,802,000 | +43,600 | 0.48% | 14,578,180 |
| 2024-11-14 | 2024-11-12 | 8.860 | 1,758,400 | +1,200 | 0.47% | 15,579,424 |
| 2024-11-13 | 2024-11-11 | 8.850 | 1,757,200 | +5,600 | 0.47% | 15,551,220 |
| 2024-11-05 | 2024-11-01 | 9.860 | 1,751,600 | -4,000 | 0.47% | 17,270,776 |
| 2024-11-04 | 2024-10-31 | 10.780 | 1,755,600 | -8,800 | 0.47% | 18,925,368 |
| 2024-10-31 | 2024-10-29 | 10.920 | 1,764,400 | -6,800 | 0.47% | 19,267,248 |
| 2024-10-29 | 2024-10-25 | 9.360 | 1,771,200 | -27,200 | 0.47% | 16,578,432 |
| 2024-10-23 | 2024-10-21 | 7.510 | 1,798,400 | +21,200 | 0.48% | 13,505,984 |
| 2024-10-21 | 2024-10-17 | 7.070 | 1,777,200 | -12,000 | 0.47% | 12,564,804 |
| 2024-10-16 | 2024-10-14 | 7.640 | 1,789,200 | +6,000 | 0.48% | 13,669,488 |
| 2024-10-14 | 2024-10-09 | 7.560 | 1,783,200 | -3,200 | 0.47% | 13,480,992 |
| 2024-10-09 | 2024-10-07 | 9.490 | 1,786,400 | +800 | 0.47% | 16,952,936 |
| 2024-10-08 | 2024-10-04 | 9.300 | 1,785,600 | +4,800 | 0.47% | 16,606,080 |
| 2024-10-07 | 2024-10-03 | 8.650 | 1,780,800 | -18,800 | 0.47% | 15,403,920 |
| 2024-10-04 | 2024-10-02 | 8.890 | 1,799,600 | -24,400 | 0.48% | 15,998,444 |
| 2024-10-03 | 2024-09-30 | 8.450 | 1,824,000 | -94,800 | 0.48% | 15,412,800 |
| 2024-10-02 | 2024-09-27 | 7.930 | 1,918,800 | -74,000 | 0.51% | 15,216,084 |
| 2024-09-05 | 2024-09-03 | 6.900 | 1,992,800 | -800 | 0.53% | 13,750,320 |
| 2024-08-29 | 2024-08-27 | 6.730 | 1,993,600 | -400 | 0.53% | 13,416,928 |
| 2024-08-05 | 2024-08-01 | 7.370 | 1,994,000 | -400 | 0.53% | 14,695,780 |
| 2024-07-24 | 2024-07-22 | 7.330 | 1,994,400 | -40,000 | 0.53% | 14,618,952 |
| 2024-07-23 | 2024-07-19 | 7.540 | 2,034,400 | -7,200 | 0.54% | 15,339,376 |
| 2024-07-16 | 2024-07-12 | 7.850 | 2,041,600 | +6,000 | 0.54% | 16,026,560 |
| 2024-07-09 | 2024-07-05 | 8.000 | 2,035,600 | -32,800 | 0.54% | 16,284,800 |
| 2024-06-27 | 2024-06-25 | 7.840 | 2,068,400 | -400 | 0.55% | 16,216,256 |
| 2024-06-26 | 2024-06-24 | 7.990 | 2,068,800 | -12,000 | 0.55% | 16,529,712 |
| 2024-06-18 | 2024-06-14 | 8.880 | 2,080,800 | +800 | 0.55% | 18,477,504 |
| 2024-06-07 | 2024-06-05 | 9.280 | 2,080,000 | -37,200 | 0.55% | 19,302,400 |
| 2024-06-06 | 2024-06-04 | 9.600 | 2,117,200 | -50,000 | 0.56% | 20,325,120 |
| 2024-06-05 | 2024-06-03 | 9.430 | 2,167,200 | -4,000 | 0.58% | 20,436,696 |
| 2024-05-24 | 2024-05-22 | 10.240 | 2,171,200 | -41,600 | 0.58% | 22,233,088 |
| 2024-05-17 | 2024-05-14 | 9.030 | 2,212,800 | -4,000 | 0.59% | 19,981,584 |
| 2024-05-16 | 2024-05-13 | 9.290 | 2,216,800 | -48,000 | 0.59% | 20,594,072 |
| 2024-05-13 | 2024-05-09 | 9.200 | 2,264,800 | -10,400 | 0.60% | 20,836,160 |
| 2024-05-09 | 2024-05-07 | 9.190 | 2,275,200 | -4,400 | 0.60% | 20,909,088 |
| 2024-05-07 | 2024-05-03 | 9.400 | 2,279,600 | +2,000 | 0.61% | 21,428,240 |
| 2024-04-29 | 2024-04-25 | 8.170 | 2,277,600 | -20,000 | 0.61% | 18,607,992 |
| 2024-04-26 | 2024-04-24 | 8.170 | 2,297,600 | -400 | 0.61% | 18,771,392 |
| 2024-04-12 | 2024-04-10 | 10.120 | 2,298,000 | -20,400 | 0.61% | 23,255,760 |
| 2024-04-10 | 2024-04-08 | 10.040 | 2,318,400 | -170,800 | 0.62% | 23,276,736 |
| 2024-04-08 | 2024-04-03 | 10.140 | 2,489,200 | -54,000 | 0.66% | 25,240,488 |
| 2024-03-22 | 2024-03-20 | 11.180 | 2,543,200 | -10,000 | 0.68% | 28,432,976 |
| 2024-03-13 | 2024-03-11 | 11.800 | 2,553,200 | +50,000 | 0.68% | 30,127,760 |
| 2024-02-23 | 2024-02-21 | 9.780 | 2,503,200 | -11,200 | 0.67% | 24,481,296 |
| 2024-02-20 | 2024-02-16 | 9.740 | 2,514,400 | +4,400 | 0.67% | 24,490,256 |
| 2024-02-14 | 2024-02-07 | 9.130 | 2,510,000 | +2,000 | 0.67% | 22,916,300 |
| 2024-02-02 | 2024-01-31 | 8.810 | 2,508,000 | -10,000 | 0.67% | 22,095,480 |
| 2024-01-31 | 2024-01-29 | 9.060 | 2,518,000 | +22,400 | 0.67% | 22,813,080 |
| 2024-01-24 | 2024-01-22 | 8.720 | 2,495,600 | +2,000 | 0.66% | 21,761,632 |
| 2024-01-11 | 2024-01-09 | 10.320 | 2,493,600 | +400 | 0.66% | 25,733,952 |
| 2024-01-03 | 2023-12-29 | 10.940 | 2,493,200 | +50,000 | 0.66% | 27,275,608 |
| 2024-01-02 | 2023-12-28 | 10.940 | 2,443,200 | -400 | 0.65% | 26,728,608 |
| 2023-12-19 | 2023-12-15 | 10.200 | 2,443,600 | +800 | 0.65% | 24,924,720 |
| 2023-12-11 | 2023-12-07 | 9.450 | 2,442,800 | -26,400 | 0.65% | 23,084,460 |
| 2023-12-07 | 2023-12-05 | 9.500 | 2,469,200 | -10,000 | 0.66% | 23,457,400 |
| 2023-12-04 | 2023-11-30 | 10.020 | 2,479,200 | +26,400 | 0.66% | 24,841,584 |
| 2023-12-01 | 2023-11-29 | 10.020 | 2,452,800 | -22,000 | 0.65% | 24,577,056 |
| 2023-11-30 | 2023-11-28 | 10.360 | 2,474,800 | +8,800 | 0.66% | 25,638,928 |
| 2023-11-23 | 2023-11-21 | 10.840 | 2,466,000 | +100,000 | 0.66% | 26,731,440 |
| 2023-11-20 | 2023-11-16 | 11.140 | 2,366,000 | +50,000 | 0.63% | 26,357,240 |
| 2023-11-14 | 2023-11-10 | 10.640 | 2,316,000 | -10,000 | 0.62% | 24,642,240 |
| 2023-11-13 | 2023-11-09 | 10.980 | 2,326,000 | +10,000 | 0.62% | 25,539,480 |
| 2023-11-10 | 2023-11-08 | 10.820 | 2,316,000 | -4,000 | 0.62% | 25,059,120 |
| 2023-11-09 | 2023-11-07 | 10.840 | 2,320,000 | -302,400 | 0.62% | 25,148,800 |
| 2023-11-08 | 2023-11-06 | 11.420 | 2,622,400 | +20,400 | 0.70% | 29,947,808 |
| 2023-11-06 | 2023-11-02 | 11.140 | 2,602,000 | +2,000 | 0.69% | 28,986,280 |
| 2023-11-02 | 2023-10-31 | 11.880 | 2,600,000 | +2,000 | 0.69% | 30,888,000 |
| 2023-11-01 | 2023-10-30 | 12.640 | 2,598,000 | -5,200 | 0.69% | 32,838,720 |
| 2023-10-26 | 2023-10-24 | 13.880 | 2,603,200 | +2,000 | 0.69% | 36,132,416 |
| 2023-10-16 | 2023-10-12 | 15.800 | 2,601,200 | +4,800 | 0.69% | 41,098,960 |
| 2023-09-29 | 2023-09-27 | 15.080 | 2,596,400 | +3,200 | 0.69% | 39,153,712 |
| 2023-09-21 | 2023-09-19 | 15.260 | 2,593,200 | -800 | 0.69% | 39,572,232 |
| 2023-09-19 | 2023-09-15 | 16.180 | 2,594,000 | +104,800 | 0.69% | 41,970,920 |
| 2023-09-15 | 2023-09-13 | 16.080 | 2,489,200 | -30,000 | 0.66% | 40,026,336 |
| 2023-09-14 | 2023-09-12 | 13.920 | 2,519,200 | -400 | 0.67% | 35,067,264 |
| 2023-09-13 | 2023-09-11 | 14.100 | 2,519,600 | -10,000 | 0.67% | 35,526,360 |
| 2023-09-11 | 2023-09-06 | 13.700 | 2,529,600 | +8,000 | 0.67% | 34,655,520 |
| 2023-09-07 | 2023-09-05 | 13.680 | 2,521,600 | -50,000 | 0.67% | 34,495,488 |
| 2023-09-06 | 2023-09-04 | 13.960 | 2,571,600 | +2,400 | 0.68% | 35,899,536 |
| 2023-08-31 | 2023-08-29 | 14.000 | 2,569,200 | +3,600 | 0.68% | 35,968,800 |
| 2023-08-23 | 2023-08-21 | 13.920 | 2,565,600 | +2,000 | 0.68% | 35,713,152 |
| 2023-08-17 | 2023-08-15 | 14.660 | 2,563,600 | +10,800 | 0.68% | 37,582,376 |
| 2023-08-15 | 2023-08-11 | 14.820 | 2,552,800 | +8,000 | 0.68% | 37,832,496 |
| 2023-08-14 | 2023-08-10 | 14.960 | 2,544,800 | +2,000 | 0.68% | 38,070,208 |
| 2023-08-11 | 2023-08-09 | 15.180 | 2,542,800 | -28,000 | 0.68% | 38,599,704 |
| 2023-08-09 | 2023-08-07 | 15.160 | 2,570,800 | -210,000 | 0.68% | 38,973,328 |
| 2023-08-01 | 2023-07-28 | 15.420 | 2,780,800 | -2,800 | 0.74% | 42,879,936 |
| 2023-07-31 | 2023-07-27 | 15.060 | 2,783,600 | -4,400 | 0.74% | 41,921,016 |
| 2023-07-28 | 2023-07-26 | 14.780 | 2,788,000 | +2,800 | 0.74% | 41,206,640 |
| 2023-07-26 | 2023-07-24 | 14.600 | 2,785,200 | +4,800 | 0.74% | 40,663,920 |
| 2023-07-25 | 2023-07-21 | 14.800 | 2,780,400 | -45,200 | 0.74% | 41,149,920 |
| 2023-07-05 | 2023-07-03 | 16.700 | 2,825,600 | +400 | 0.75% | 47,187,520 |
| 2023-06-30 | 2023-06-28 | 16.460 | 2,825,200 | -14,400 | 0.75% | 46,502,792 |
| 2023-06-29 | 2023-06-27 | 16.400 | 2,839,600 | -32,400 | 0.75% | 46,569,440 |
| 2023-06-23 | 2023-06-20 | 17.260 | 2,872,000 | -18,000 | 0.76% | 49,570,720 |
| 2023-06-19 | 2023-06-15 | 17.100 | 2,890,000 | +400 | 0.77% | 49,419,000 |
| 2023-06-16 | 2023-06-14 | 16.240 | 2,889,600 | +400 | 0.77% | 46,927,104 |
| 2023-06-08 | 2023-06-06 | 16.500 | 2,889,200 | +400 | 0.77% | 47,671,800 |
| 2023-06-06 | 2023-06-02 | 16.880 | 2,888,800 | -28,000 | 0.77% | 48,762,944 |
| 2023-06-01 | 2023-05-30 | 16.980 | 2,916,800 | -10,000 | 0.78% | 49,527,264 |
| 2023-05-29 | 2023-05-24 | 17.460 | 2,926,800 | -14,000 | 0.78% | 51,101,928 |
| 2023-05-25 | 2023-05-23 | 17.300 | 2,940,800 | -20,000 | 0.78% | 50,875,840 |
| 2023-05-23 | 2023-05-19 | 16.900 | 2,960,800 | +16,800 | 0.79% | 50,037,520 |
| 2023-05-19 | 2023-05-17 | 17.400 | 2,944,000 | +10,000 | 0.78% | 51,225,600 |
| 2023-05-17 | 2023-05-15 | 17.980 | 2,934,000 | -20,400 | 0.78% | 52,753,320 |
| 2023-05-16 | 2023-05-12 | 17.800 | 2,954,400 | -38,000 | 0.79% | 52,588,320 |
| 2023-05-12 | 2023-05-10 | 18.620 | 2,992,400 | -5,200 | 0.80% | 55,718,488 |
| 2023-05-08 | 2023-05-04 | 19.620 | 2,997,600 | -30,000 | 0.80% | 58,812,912 |
| 2023-05-04 | 2023-05-02 | 19.160 | 3,027,600 | +6,000 | 0.80% | 58,008,816 |
| 2023-05-03 | 2023-04-28 | 19.320 | 3,021,600 | -48,800 | 0.80% | 58,377,312 |
| 2023-04-28 | 2023-04-26 | 19.440 | 3,070,400 | -6,000 | 0.82% | 59,688,576 |
| 2023-04-27 | 2023-04-25 | 18.900 | 3,076,400 | +50,000 | 0.82% | 58,143,960 |
| 2023-04-26 | 2023-04-24 | 21.750 | 3,026,400 | -78,000 | 0.80% | 65,824,200 |
| 2023-04-25 | 2023-04-21 | 21.000 | 3,104,400 | -4,000 | 0.83% | 65,192,400 |
| 2023-04-24 | 2023-04-20 | 21.200 | 3,108,400 | -11,200 | 0.83% | 65,898,080 |
| 2023-04-21 | 2023-04-19 | 21.050 | 3,119,600 | +118,000 | 0.83% | 65,667,580 |
| 2023-04-20 | 2023-04-18 | 21.300 | 3,001,600 | -73,200 | 0.80% | 63,934,080 |
| 2023-04-19 | 2023-04-17 | 21.350 | 3,074,800 | -6,000 | 0.82% | 65,646,980 |
| 2023-04-18 | 2023-04-14 | 20.950 | 3,080,800 | -10,800 | 0.82% | 64,542,760 |
| 2023-04-14 | 2023-04-12 | 19.700 | 3,091,600 | +1,200 | 0.82% | 60,904,520 |
| 2023-04-13 | 2023-04-11 | 19.900 | 3,090,400 | +4,800 | 0.82% | 61,498,960 |
| 2023-04-12 | 2023-04-06 | 19.760 | 3,085,600 | +4,800 | 0.82% | 60,971,456 |
| 2023-04-11 | 2023-04-04 | 20.150 | 3,080,800 | +26,000 | 0.82% | 62,078,120 |
| 2023-04-06 | 2023-04-03 | 20.150 | 3,054,800 | +2,000 | 0.81% | 61,554,220 |
| 2023-04-04 | 2023-03-31 | 20.200 | 3,052,800 | +49,600 | 0.81% | 61,666,560 |
| 2023-04-03 | 2023-03-30 | 20.750 | 3,003,200 | +2,400 | 0.80% | 62,316,400 |
| 2023-03-30 | 2023-03-28 | 21.000 | 3,000,800 | +6,400 | 0.80% | 63,016,800 |
| 2023-03-29 | 2023-03-27 | 21.400 | 2,994,400 | -122,400 | 0.80% | 64,080,160 |
| 2023-03-28 | 2023-03-24 | 20.200 | 3,116,800 | -46,800 | 0.83% | 62,959,360 |
| 2023-03-27 | 2023-03-23 | 19.900 | 3,163,600 | -15,600 | 0.84% | 62,955,640 |
| 2023-03-24 | 2023-03-22 | 19.840 | 3,179,200 | -29,200 | 0.85% | 63,075,328 |
| 2023-03-22 | 2023-03-20 | 19.260 | 3,208,400 | +27,200 | 0.85% | 61,793,784 |
| 2023-03-21 | 2023-03-17 | 19.840 | 3,181,200 | +8,000 | 0.85% | 63,115,008 |
| 2023-03-20 | 2023-03-16 | 19.780 | 3,173,200 | -800 | 0.84% | 62,765,896 |
| 2023-03-17 | 2023-03-15 | 20.550 | 3,174,000 | -37,200 | 0.84% | 65,225,700 |
| 2023-03-16 | 2023-03-14 | 20.300 | 3,211,200 | +12,800 | 0.85% | 65,187,360 |
| 2023-03-15 | 2023-03-13 | 20.500 | 3,198,400 | -70,400 | 0.85% | 65,567,200 |
| 2023-03-14 | 2023-03-10 | 18.440 | 3,268,800 | +24,000 | 0.87% | 60,276,672 |
| 2023-03-13 | 2023-03-09 | 19.080 | 3,244,800 | +10,400 | 0.86% | 61,910,784 |
| 2023-03-10 | 2023-03-08 | 19.920 | 3,234,400 | -51,600 | 0.86% | 64,429,248 |
| 2023-03-09 | 2023-03-07 | 19.640 | 3,286,000 | -42,400 | 0.87% | 64,537,040 |
| 2023-03-08 | 2023-03-06 | 19.560 | 3,328,400 | -63,600 | 0.88% | 65,103,504 |
| 2023-03-07 | 2023-03-03 | 17.000 | 3,392,000 | -29,600 | 0.90% | 57,664,000 |
| 2023-03-06 | 2023-03-02 | 16.720 | 3,421,600 | +132,000 | 0.91% | 57,209,152 |
| 2023-03-03 | 2023-03-01 | 17.840 | 3,289,600 | +12,000 | 0.87% | 58,686,464 |
| 2023-03-02 | 2023-02-28 | 17.300 | 3,277,600 | +400 | 0.87% | 56,702,480 |
| 2023-03-01 | 2023-02-27 | 17.160 | 3,277,200 | +28,800 | 0.87% | 56,236,752 |
| 2023-02-27 | 2023-02-23 | 16.900 | 3,248,400 | +13,200 | 0.86% | 54,897,960 |
| 2023-02-24 | 2023-02-22 | 16.900 | 3,235,200 | +40,800 | 0.86% | 54,674,880 |
| 2023-02-23 | 2023-02-21 | 17.420 | 3,194,400 | -4,000 | 0.85% | 55,646,448 |
| 2023-02-21 | 2023-02-17 | 16.300 | 3,198,400 | +20,000 | 0.85% | 52,133,920 |
| 2023-02-20 | 2023-02-16 | 16.400 | 3,178,400 | +60,000 | 0.84% | 52,125,760 |
| 2023-02-17 | 2023-02-15 | 16.780 | 3,118,400 | +10,000 | 0.83% | 52,326,752 |
| 2023-02-16 | 2023-02-14 | 16.880 | 3,108,400 | -33,200 | 0.83% | 52,469,792 |
| 2023-02-14 | 2023-02-10 | 16.120 | 3,141,600 | -6,000 | 0.84% | 50,642,592 |
| 2023-02-13 | 2023-02-09 | 16.400 | 3,147,600 | +4,800 | 0.84% | 51,620,640 |
| 2023-02-10 | 2023-02-08 | 16.140 | 3,142,800 | +9,600 | 0.84% | 50,724,792 |
| 2023-02-09 | 2023-02-07 | 16.180 | 3,133,200 | +2,000 | 0.83% | 50,695,176 |
| 2023-02-08 | 2023-02-06 | 16.080 | 3,131,200 | +5,200 | 0.83% | 50,349,696 |
| 2023-02-07 | 2023-02-03 | 16.720 | 3,126,000 | +26,400 | 0.83% | 52,266,720 |
| 2023-02-03 | 2023-02-01 | 17.240 | 3,099,600 | -14,800 | 0.82% | 53,437,104 |
| 2023-02-02 | 2023-01-31 | 16.340 | 3,114,400 | +19,200 | 0.83% | 50,889,296 |
| 2023-02-01 | 2023-01-30 | 16.580 | 3,095,200 | -3,600 | 0.82% | 51,318,416 |
| 2023-01-31 | 2023-01-27 | 16.940 | 3,098,800 | +84,000 | 0.82% | 52,493,672 |
| 2023-01-30 | 2023-01-26 | 17.400 | 3,014,800 | +32,000 | 0.80% | 52,457,520 |
| 2023-01-27 | 2023-01-20 | 17.220 | 2,982,800 | +47,200 | 0.79% | 51,363,816 |
| 2023-01-20 | 2023-01-18 | 15.900 | 2,935,600 | +22,000 | 0.78% | 46,676,040 |
| 2023-01-19 | 2023-01-17 | 15.880 | 2,913,600 | +63,200 | 0.77% | 46,267,968 |
| 2023-01-18 | 2023-01-16 | 15.700 | 2,850,400 | +27,600 | 0.76% | 44,751,280 |
| 2023-01-17 | 2023-01-13 | 15.920 | 2,822,800 | +24,000 | 0.75% | 44,938,976 |
| 2023-01-16 | 2023-01-12 | 16.300 | 2,798,800 | -49,600 | 0.74% | 45,620,440 |
| 2023-01-13 | 2023-01-11 | 15.820 | 2,848,400 | +46,000 | 0.76% | 45,061,688 |
| 2023-01-12 | 2023-01-10 | 15.660 | 2,802,400 | -29,200 | 0.74% | 43,885,584 |
| 2023-01-11 | 2023-01-09 | 14.980 | 2,831,600 | +38,000 | 0.75% | 42,417,368 |
| 2023-01-10 | 2023-01-06 | 15.260 | 2,793,600 | -42,400 | 0.74% | 42,630,336 |
| 2023-01-09 | 2023-01-05 | 14.280 | 2,836,000 | +6,400 | 0.75% | 40,498,080 |
| 2023-01-06 | 2023-01-04 | 14.440 | 2,829,600 | -44,400 | 0.75% | 40,859,424 |
| 2023-01-05 | 2023-01-03 | 14.360 | 2,874,000 | +21,200 | 0.76% | 41,270,640 |
| 2023-01-04 | 2022-12-30 | 14.440 | 2,852,800 | +800 | 0.76% | 41,194,432 |
| 2023-01-03 | 2022-12-29 | 14.220 | 2,852,000 | +17,200 | 0.76% | 40,555,440 |
| 2022-12-30 | 2022-12-28 | 14.780 | 2,834,800 | +9,600 | 0.75% | 41,898,344 |
| 2022-12-29 | 2022-12-23 | 14.400 | 2,825,200 | +10,800 | 0.75% | 40,682,880 |
| 2022-12-28 | 2022-12-22 | 14.560 | 2,814,400 | +4,000 | 0.75% | 40,977,664 |
| 2022-12-23 | 2022-12-21 | 14.940 | 2,810,400 | -45,600 | 0.75% | 41,987,376 |
| 2022-12-20 | 2022-12-16 | 16.020 | 2,856,000 | -40,000 | 0.76% | 45,753,120 |
| 2022-12-16 | 2022-12-14 | 15.920 | 2,896,000 | +400 | 0.77% | 46,104,320 |
| 2022-12-13 | 2022-12-09 | 15.940 | 2,895,600 | +28,000 | 0.77% | 46,155,864 |
| 2022-12-12 | 2022-12-08 | 15.740 | 2,867,600 | +400 | 0.76% | 45,136,024 |
| 2022-12-09 | 2022-12-07 | 15.720 | 2,867,200 | -800 | 0.76% | 45,072,384 |
| 2022-12-08 | 2022-12-06 | 15.900 | 2,868,000 | +2,000 | 0.76% | 45,601,200 |
| 2022-12-07 | 2022-12-05 | 16.840 | 2,866,000 | -5,600 | 0.76% | 48,263,440 |
| 2022-12-06 | 2022-12-02 | 17.200 | 2,871,600 | +1,600 | 0.76% | 49,391,520 |
| 2022-12-05 | 2022-12-01 | 17.720 | 2,870,000 | -15,200 | 0.76% | 50,856,400 |
| 2022-12-02 | 2022-11-30 | 18.220 | 2,885,200 | -30,000 | 0.77% | 52,568,344 |
| 2022-12-01 | 2022-11-29 | 17.160 | 2,915,200 | -39,600 | 0.77% | 50,024,832 |
| 2022-11-30 | 2022-11-28 | 17.060 | 2,954,800 | -14,000 | 0.79% | 50,408,888 |
| 2022-11-29 | 2022-11-25 | 17.460 | 2,968,800 | -6,000 | 0.79% | 51,835,248 |
| 2022-11-28 | 2022-11-24 | 17.480 | 2,974,800 | -2,400 | 0.79% | 51,999,504 |
| 2022-11-25 | 2022-11-23 | 17.440 | 2,977,200 | -1,600 | 0.79% | 51,922,368 |
| 2022-11-24 | 2022-11-22 | 16.720 | 2,978,800 | -4,000 | 0.79% | 49,805,536 |
| 2022-11-23 | 2022-11-21 | 16.820 | 2,982,800 | +1,600 | 0.79% | 50,170,696 |
| 2022-11-22 | 2022-11-18 | 17.120 | 2,981,200 | -28,800 | 0.79% | 51,038,144 |
| 2022-11-21 | 2022-11-17 | 17.000 | 3,010,000 | -2,000 | 0.80% | 51,170,000 |
| 2022-11-18 | 2022-11-16 | 17.720 | 3,012,000 | -14,000 | 0.80% | 53,372,640 |
| 2022-11-17 | 2022-11-15 | 17.700 | 3,026,000 | -130,000 | 0.80% | 53,560,200 |
| 2022-11-16 | 2022-11-14 | 17.580 | 3,156,000 | -5,200 | 0.84% | 55,482,480 |
| 2022-11-15 | 2022-11-11 | 18.100 | 3,161,200 | -20,000 | 0.84% | 57,217,720 |
| 2022-11-11 | 2022-11-09 | 17.440 | 3,181,200 | -6,800 | 0.85% | 55,480,128 |
| 2022-11-09 | 2022-11-07 | 17.900 | 3,188,000 | -36,400 | 0.85% | 57,065,200 |
| 2022-11-08 | 2022-11-04 | 17.120 | 3,224,400 | -66,800 | 0.86% | 55,201,728 |
| 2022-11-07 | 2022-11-03 | 15.740 | 3,291,200 | +6,400 | 0.87% | 51,803,488 |
| 2022-11-04 | 2022-11-02 | 16.860 | 3,284,800 | -2,400 | 0.87% | 55,381,728 |
| 2022-11-03 | 2022-11-01 | 16.360 | 3,287,200 | +63,600 | 0.87% | 53,778,592 |
| 2022-11-02 | 2022-10-31 | 15.320 | 3,223,600 | +32,400 | 0.86% | 49,385,552 |
| 2022-11-01 | 2022-10-28 | 16.400 | 3,191,200 | -800 | 0.85% | 52,335,680 |
| 2022-10-31 | 2022-10-27 | 17.520 | 3,192,000 | +8,000 | 0.85% | 55,923,840 |
| 2022-10-28 | 2022-10-26 | 17.840 | 3,184,000 | +24,800 | 0.85% | 56,802,560 |
| 2022-10-27 | 2022-10-25 | 17.200 | 3,159,200 | +3,200 | 0.84% | 54,338,240 |
| 2022-10-26 | 2022-10-24 | 16.740 | 3,156,000 | +2,800 | 0.84% | 52,831,440 |
| 2022-10-25 | 2022-10-21 | 17.740 | 3,153,200 | -400 | 0.84% | 55,937,768 |
| 2022-10-24 | 2022-10-20 | 17.660 | 3,153,600 | +4,000 | 0.84% | 55,692,576 |
| 2022-10-19 | 2022-10-17 | 17.120 | 3,149,600 | +24,400 | 0.84% | 53,921,152 |
| 2022-10-18 | 2022-10-14 | 17.480 | 3,125,200 | -48,000 | 0.83% | 54,628,496 |
| 2022-10-17 | 2022-10-13 | 15.920 | 3,173,200 | +5,200 | 0.84% | 50,517,344 |
| 2022-10-14 | 2022-10-12 | 16.100 | 3,168,000 | +5,200 | 0.84% | 51,004,800 |
| 2022-10-13 | 2022-10-11 | 16.100 | 3,162,800 | +5,600 | 0.84% | 50,921,080 |
| 2022-10-12 | 2022-10-10 | 15.680 | 3,157,200 | +12,000 | 0.84% | 49,504,896 |
| 2022-10-07 | 2022-10-05 | 17.360 | 3,145,200 | +2,000 | 0.84% | 54,600,672 |
| 2022-10-05 | 2022-09-30 | 16.680 | 3,143,200 | +3,200 | 0.84% | 52,428,576 |
| 2022-10-03 | 2022-09-29 | 16.320 | 3,140,000 | +1,600 | 0.83% | 51,244,800 |
| 2022-09-30 | 2022-09-28 | 16.620 | 3,138,400 | +16,800 | 0.83% | 52,160,208 |
| 2022-09-29 | 2022-09-27 | 17.600 | 3,121,600 | +10,000 | 0.83% | 54,940,160 |
| 2022-09-27 | 2022-09-23 | 17.880 | 3,111,600 | +28,400 | 0.83% | 55,635,408 |
| 2022-09-26 | 2022-09-22 | 20.500 | 3,083,200 | +29,200 | 0.82% | 63,205,600 |
| 2022-09-20 | 2022-09-16 | 20.650 | 3,054,000 | -2,800 | 0.81% | 63,065,100 |
| 2022-09-19 | 2022-09-15 | 21.200 | 3,056,800 | +49,600 | 0.81% | 64,804,160 |
| 2022-09-16 | 2022-09-14 | 23.250 | 3,007,200 | -38,000 | 0.80% | 69,917,400 |
| 2022-09-15 | 2022-09-13 | 23.500 | 3,045,200 | -2,800 | 0.81% | 71,562,200 |
| 2022-09-13 | 2022-09-08 | 22.300 | 3,048,000 | -48,400 | 0.81% | 67,970,400 |
| 2022-09-09 | 2022-09-07 | 21.850 | 3,096,400 | +4,800 | 0.82% | 67,656,340 |
| 2022-09-08 | 2022-09-06 | 21.100 | 3,091,600 | +1,600 | 0.82% | 65,232,760 |
| 2022-09-07 | 2022-09-05 | 20.300 | 3,090,000 | +4,800 | 0.82% | 62,727,000 |
| 2022-09-06 | 2022-09-02 | 20.400 | 3,085,200 | +16,000 | 0.82% | 62,938,080 |
| 2022-09-05 | 2022-09-01 | 20.750 | 3,069,200 | -4,800 | 0.82% | 63,685,900 |
| 2022-09-02 | 2022-08-31 | 20.600 | 3,074,000 | +21,600 | 0.82% | 63,324,400 |
| 2022-09-01 | 2022-08-30 | 21.900 | 3,052,400 | -14,400 | 0.81% | 66,847,560 |
| 2022-08-31 | 2022-08-29 | 22.000 | 3,066,800 | -17,600 | 0.82% | 67,469,600 |
| 2022-08-30 | 2022-08-26 | 21.050 | 3,084,400 | -2,400 | 0.82% | 64,926,620 |
| 2022-08-29 | 2022-08-25 | 20.200 | 3,086,800 | -164,000 | 0.82% | 62,353,360 |
| 2022-08-26 | 2022-08-24 | 19.940 | 3,250,800 | +69,200 | 0.86% | 64,820,952 |
| 2022-08-25 | 2022-08-23 | 20.900 | 3,181,600 | +24,800 | 0.85% | 66,495,440 |
| 2022-08-24 | 2022-08-22 | 21.200 | 3,156,800 | +124,400 | 0.84% | 66,924,160 |
| 2022-08-23 | 2022-08-19 | 22.200 | 3,032,400 | +73,600 | 0.81% | 67,319,280 |
| 2022-08-22 | 2022-08-18 | 21.450 | 2,958,800 | +8,800 | 0.79% | 63,466,260 |
| 2022-08-19 | 2022-08-17 | 21.150 | 2,950,000 | +28,000 | 0.78% | 62,392,500 |
| 2022-08-18 | 2022-08-16 | 21.150 | 2,922,000 | +8,400 | 0.78% | 61,800,300 |
| 2022-08-17 | 2022-08-15 | 21.200 | 2,913,600 | -14,000 | 0.77% | 61,768,320 |
| 2022-08-16 | 2022-08-12 | 20.400 | 2,927,600 | +9,600 | 0.78% | 59,723,040 |
| 2022-08-15 | 2022-08-11 | 21.250 | 2,918,000 | +2,000 | 0.78% | 62,007,500 |
| 2022-08-12 | 2022-08-10 | 21.000 | 2,916,000 | +14,000 | 0.78% | 61,236,000 |
| 2022-08-11 | 2022-08-09 | 21.700 | 2,902,000 | -130,400 | 0.77% | 62,973,400 |
| 2022-08-10 | 2022-08-08 | 20.500 | 3,032,400 | +18,800 | 0.81% | 62,164,200 |
| 2022-08-09 | 2022-08-05 | 19.480 | 3,013,600 | +13,200 | 0.80% | 58,704,928 |
| 2022-08-08 | 2022-08-04 | 19.180 | 3,000,400 | +20,800 | 0.80% | 57,547,672 |
| 2022-08-05 | 2022-08-03 | 18.740 | 2,979,600 | +12,400 | 0.79% | 55,837,704 |
| 2022-08-04 | 2022-08-02 | 18.920 | 2,967,200 | +400 | 0.79% | 56,139,424 |
| 2022-08-03 | 2022-08-01 | 19.960 | 2,966,800 | +8,000 | 0.79% | 59,217,328 |
| 2022-08-02 | 2022-07-29 | 20.850 | 2,958,800 | -8,000 | 0.79% | 61,690,980 |
| 2022-08-01 | 2022-07-28 | 21.000 | 2,966,800 | -4,400 | 0.79% | 62,302,800 |
| 2022-07-28 | 2022-07-26 | 20.900 | 2,971,200 | +2,800 | 0.79% | 62,098,080 |
| 2022-07-27 | 2022-07-25 | 19.820 | 2,968,400 | -62,800 | 0.79% | 58,833,688 |
| 2022-07-26 | 2022-07-22 | 22.400 | 3,031,200 | +11,600 | 0.81% | 67,898,880 |
| 2022-07-25 | 2022-07-21 | 22.750 | 3,019,600 | +15,600 | 0.80% | 68,695,900 |
| 2022-07-22 | 2022-07-20 | 23.250 | 3,004,000 | -35,600 | 0.80% | 69,843,000 |
| 2022-07-21 | 2022-07-19 | 23.450 | 3,039,600 | +13,200 | 0.81% | 71,278,620 |
| 2022-07-20 | 2022-07-18 | 24.000 | 3,026,400 | -2,400 | 0.80% | 72,633,600 |
| 2022-07-19 | 2022-07-15 | 24.800 | 3,028,800 | -14,800 | 0.81% | 75,114,240 |
| 2022-07-18 | 2022-07-14 | 25.050 | 3,043,600 | -3,200 | 0.81% | 76,242,180 |
| 2022-07-15 | 2022-07-13 | 24.450 | 3,046,800 | +19,200 | 0.81% | 74,494,260 |
| 2022-07-14 | 2022-07-12 | 24.500 | 3,027,600 | -10,400 | 0.80% | 74,176,200 |
| 2022-07-13 | 2022-07-11 | 25.450 | 3,038,000 | +34,000 | 0.81% | 77,317,100 |
| 2022-07-12 | 2022-07-08 | 25.950 | 3,004,000 | -14,000 | 0.80% | 77,953,800 |
| 2022-07-11 | 2022-07-07 | 25.600 | 3,018,000 | +106,000 | 0.80% | 77,260,800 |
| 2022-07-08 | 2022-07-06 | 25.500 | 2,912,000 | +93,200 | 0.77% | 74,256,000 |
| 2022-07-07 | 2022-07-05 | 27.050 | 2,818,800 | -182,800 | 0.75% | 76,248,540 |
| 2022-07-06 | 2022-07-04 | 25.650 | 3,001,600 | -42,000 | 0.80% | 76,991,040 |
| 2022-07-05 | 2022-06-30 | 23.550 | 3,043,600 | -81,600 | 0.81% | 71,676,780 |
| 2022-07-04 | 2022-06-29 | 23.100 | 3,125,200 | -38,800 | 0.83% | 72,192,120 |
| 2022-06-30 | 2022-06-28 | 24.500 | 3,164,000 | +30,000 | 0.84% | 77,518,000 |
| 2022-06-29 | 2022-06-27 | 23.800 | 3,134,000 | +35,600 | 0.83% | 74,589,200 |
| 2022-06-28 | 2022-06-24 | 24.250 | 3,098,400 | -8,800 | 0.82% | 75,136,200 |
| 2022-06-27 | 2022-06-23 | 23.300 | 3,107,200 | -2,000 | 0.83% | 72,397,760 |
| 2022-06-24 | 2022-06-22 | 22.350 | 3,109,200 | -31,200 | 0.83% | 69,490,620 |
| 2022-06-23 | 2022-06-21 | 21.900 | 3,140,400 | +75,600 | 0.83% | 68,774,760 |
| 2022-06-22 | 2022-06-20 | 21.400 | 3,064,800 | +34,000 | 0.81% | 65,586,720 |
| 2022-06-21 | 2022-06-17 | 23.750 | 3,030,800 | +46,800 | 0.81% | 71,981,500 |
| 2022-06-20 | 2022-06-16 | 22.750 | 2,984,000 | -22,400 | 0.79% | 67,886,000 |
| 2022-06-17 | 2022-06-15 | 22.800 | 3,006,400 | -18,800 | 0.80% | 68,545,920 |
| 2022-06-16 | 2022-06-14 | 22.400 | 3,025,200 | -154,800 | 0.80% | 67,764,480 |
| 2022-06-15 | 2022-06-13 | 22.650 | 3,180,000 | +26,400 | 0.85% | 72,027,000 |
| 2022-06-14 | 2022-06-10 | 22.000 | 3,153,600 | -11,200 | 0.84% | 69,379,200 |
| 2022-06-13 | 2022-06-09 | 21.550 | 3,164,800 | -29,200 | 0.84% | 68,201,440 |
| 2022-06-10 | 2022-06-08 | 21.400 | 3,194,000 | -62,400 | 0.85% | 68,351,600 |
| 2022-06-09 | 2022-06-07 | 21.000 | 3,256,400 | -132,400 | 0.87% | 68,384,400 |
| 2022-06-08 | 2022-06-06 | 20.500 | 3,388,800 | -33,600 | 0.90% | 69,470,400 |
| 2022-06-07 | 2022-06-02 | 19.580 | 3,422,400 | +8,400 | 0.91% | 67,010,592 |
| 2022-06-06 | 2022-06-01 | 18.720 | 3,414,000 | -28,000 | 0.91% | 63,910,080 |
| 2022-06-02 | 2022-05-31 | 18.520 | 3,442,000 | -68,800 | 0.92% | 63,745,840 |
| 2022-06-01 | 2022-05-30 | 17.400 | 3,510,800 | -10,000 | 0.93% | 61,087,920 |
| 2022-05-31 | 2022-05-27 | 17.300 | 3,520,800 | -8,000 | 0.94% | 60,909,840 |
| 2022-05-30 | 2022-05-26 | 17.200 | 3,528,800 | +8,800 | 0.94% | 60,695,360 |
| 2022-05-27 | 2022-05-25 | 19.876 | 3,520,000 | +12,000 | 0.94% | 69,963,639 |
| 2022-05-26 | 2022-05-24 | 19.640 | 3,508,000 | +239,511 | 0.93% | 68,895,963 |
| 2022-05-25 | 2022-05-23 | 19.747 | 3,268,489 | +51,006 | 0.93% | 64,543,206 |
| 2022-05-24 | 2022-05-20 | 19.704 | 3,217,483 | -12,286 | 0.92% | 63,397,713 |
| 2022-05-23 | 2022-05-19 | 19.124 | 3,229,769 | -79,302 | 0.92% | 61,765,998 |
| 2022-05-20 | 2022-05-18 | 18.136 | 3,309,071 | -10,424 | 0.95% | 60,011,783 |
| 2022-05-19 | 2022-05-17 | 18.136 | 3,319,495 | +5,584 | 0.95% | 60,200,828 |
| 2022-05-17 | 2022-05-13 | 17.727 | 3,313,911 | -35,369 | 0.95% | 58,746,607 |
| 2022-05-16 | 2022-05-12 | 17.083 | 3,349,280 | +29,412 | 0.96% | 57,214,563 |
| 2022-05-13 | 2022-05-11 | 17.727 | 3,319,868 | -36,486 | 0.95% | 58,852,208 |
| 2022-05-12 | 2022-05-10 | 16.889 | 3,356,354 | +8,563 | 0.96% | 56,686,325 |
| 2022-05-11 | 2022-05-06 | 17.641 | 3,347,791 | -372 | 0.96% | 59,059,463 |
| 2022-05-06 | 2022-05-04 | 18.114 | 3,348,163 | +745 | 0.96% | 60,648,793 |
| 2022-05-05 | 2022-05-03 | 18.565 | 3,347,418 | -6,702 | 0.96% | 62,145,786 |
| 2022-05-03 | 2022-04-28 | 18.501 | 3,354,120 | -34,624 | 0.96% | 62,053,995 |
| 2022-04-29 | 2022-04-27 | 18.007 | 3,388,744 | +8,190 | 0.97% | 61,019,800 |
| 2022-04-27 | 2022-04-25 | 17.469 | 3,380,554 | -5,957 | 0.97% | 59,056,325 |
| 2022-04-26 | 2022-04-22 | 18.393 | 3,386,511 | -8,563 | 0.97% | 62,289,415 |
| 2022-04-25 | 2022-04-21 | 18.372 | 3,395,074 | +40,210 | 0.97% | 62,373,966 |
| 2022-04-22 | 2022-04-20 | 19.231 | 3,354,864 | +73,716 | 0.96% | 64,518,751 |
| 2022-04-21 | 2022-04-19 | 19.812 | 3,281,148 | -20,849 | 0.94% | 65,004,697 |
| 2022-04-20 | 2022-04-14 | 19.683 | 3,301,997 | +7,446 | 0.94% | 64,992,036 |
| 2022-04-19 | 2022-04-13 | 19.188 | 3,294,551 | +49,890 | 0.94% | 63,217,263 |
| 2022-04-14 | 2022-04-12 | 19.339 | 3,244,661 | -3,723 | 0.93% | 62,747,992 |
| 2022-04-13 | 2022-04-11 | 18.651 | 3,248,384 | -373 | 0.93% | 60,586,391 |
| 2022-04-12 | 2022-04-08 | 20.284 | 3,248,757 | -19,360 | 0.93% | 65,898,757 |
| 2022-04-11 | 2022-04-07 | 20.349 | 3,268,117 | +2,979 | 0.93% | 66,502,133 |
| 2022-04-08 | 2022-04-06 | 21.015 | 3,265,138 | -24,573 | 0.93% | 68,616,473 |
| 2022-04-07 | 2022-04-04 | 21.208 | 3,289,711 | +22,339 | 0.94% | 69,769,064 |
| 2022-04-06 | 2022-04-01 | 20.907 | 3,267,372 | +26,806 | 0.93% | 68,312,381 |
| 2022-04-04 | 2022-03-31 | 20.736 | 3,240,566 | -45,049 | 0.93% | 67,194,880 |
| 2022-04-01 | 2022-03-30 | 20.607 | 3,285,615 | -34,997 | 0.94% | 67,705,395 |
| 2022-03-31 | 2022-03-29 | 20.821 | 3,320,612 | -39,465 | 0.95% | 69,140,085 |
| 2022-03-30 | 2022-03-28 | 20.048 | 3,360,077 | -171,261 | 0.96% | 67,362,605 |
| 2022-03-29 | 2022-03-25 | 17.921 | 3,531,338 | -141,477 | 1.01% | 63,283,915 |
| 2022-03-28 | 2022-03-24 | 18.501 | 3,672,815 | -54,729 | 1.05% | 67,950,116 |
| 2022-03-25 | 2022-03-23 | 18.995 | 3,727,544 | -110,204 | 1.06% | 70,804,855 |
| 2022-03-24 | 2022-03-22 | 18.802 | 3,837,748 | -45,421 | 1.10% | 72,156,009 |
| 2022-03-23 | 2022-03-21 | 18.372 | 3,883,169 | -8,935 | 1.11% | 71,341,199 |
| 2022-03-22 | 2022-03-18 | 18.479 | 3,892,104 | -86,004 | 1.11% | 71,923,512 |
| 2022-03-21 | 2022-03-17 | 17.255 | 3,978,108 | +50,262 | 1.14% | 68,640,448 |
| 2022-03-18 | 2022-03-16 | 16.932 | 3,927,846 | +122,117 | 1.12% | 66,507,200 |
| 2022-03-17 | 2022-03-15 | 14.633 | 3,805,729 | -18,615 | 1.09% | 55,689,455 |
| 2022-03-16 | 2022-03-14 | 16.567 | 3,824,344 | +43,187 | 1.09% | 63,357,689 |
| 2022-03-15 | 2022-03-11 | 18.544 | 3,781,157 | +45,422 | 1.08% | 70,117,029 |
| 2022-03-14 | 2022-03-10 | 18.436 | 3,735,735 | -106,108 | 1.07% | 68,873,372 |
| 2022-03-11 | 2022-03-09 | 16.975 | 3,841,843 | -34,625 | 1.10% | 65,216,082 |
| 2022-03-10 | 2022-03-08 | 16.073 | 3,876,468 | -44,676 | 1.11% | 62,305,416 |
| 2022-03-09 | 2022-03-07 | 16.889 | 3,921,144 | -67,760 | 1.12% | 66,225,209 |
| 2022-03-08 | 2022-03-04 | 17.169 | 3,988,904 | +33,880 | 1.14% | 68,483,880 |
| 2022-03-07 | 2022-03-03 | 18.007 | 3,955,024 | +121,744 | 1.13% | 71,216,584 |
| 2022-03-04 | 2022-03-02 | 17.706 | 3,833,280 | +74,089 | 1.09% | 67,871,235 |
| 2022-03-03 | 2022-03-01 | 18.393 | 3,759,191 | -17,870 | 1.07% | 69,144,263 |
| 2022-03-02 | 2022-02-28 | 17.749 | 3,777,061 | +13,030 | 1.08% | 67,038,153 |
| 2022-03-01 | 2022-02-25 | 17.491 | 3,764,031 | -3,723 | 1.08% | 65,836,327 |
| 2022-02-28 | 2022-02-24 | 17.083 | 3,767,754 | +72,973 | 1.08% | 64,363,206 |
| 2022-02-25 | 2022-02-23 | 17.727 | 3,694,781 | -81,163 | 1.06% | 65,498,393 |
| 2022-02-24 | 2022-02-22 | 16.997 | 3,775,944 | +113,553 | 1.08% | 64,178,568 |
| 2022-02-23 | 2022-02-21 | 18.200 | 3,662,391 | -37,230 | 1.05% | 66,655,519 |
| 2022-02-22 | 2022-02-18 | 17.104 | 3,699,621 | +17,870 | 1.06% | 63,278,810 |
| 2022-02-21 | 2022-02-17 | 16.932 | 3,681,751 | +21,594 | 1.05% | 62,340,263 |
| 2022-02-18 | 2022-02-16 | 16.481 | 3,660,157 | +5,585 | 1.05% | 60,323,020 |
| 2022-02-17 | 2022-02-15 | 16.137 | 3,654,572 | -1,489 | 1.04% | 58,974,526 |
| 2022-02-16 | 2022-02-14 | 16.137 | 3,656,061 | +13,030 | 1.04% | 58,998,554 |
| 2022-02-15 | 2022-02-11 | 16.460 | 3,643,031 | +41,699 | 1.04% | 59,962,486 |
| 2022-02-14 | 2022-02-10 | 16.889 | 3,601,332 | +139,243 | 1.03% | 60,823,822 |
| 2022-02-11 | 2022-02-09 | 16.460 | 3,462,089 | +231,575 | 0.99% | 56,984,271 |
| 2022-02-10 | 2022-02-08 | 16.524 | 3,230,514 | +6,330 | 0.92% | 53,380,909 |
| 2022-02-09 | 2022-02-07 | 16.395 | 3,224,184 | -2,979 | 0.92% | 52,860,632 |
| 2022-02-08 | 2022-02-04 | 16.094 | 3,227,163 | +1,117 | 0.92% | 51,938,657 |
| 2022-02-07 | 2022-01-31 | 15.385 | 3,226,046 | +4,468 | 0.92% | 49,633,120 |
| 2022-02-04 | 2022-01-27 | 15.493 | 3,221,578 | -745 | 0.92% | 49,910,499 |
| 2022-01-28 | 2022-01-26 | 16.051 | 3,222,323 | -4,840 | 0.92% | 51,722,281 |
| 2022-01-27 | 2022-01-25 | 15.579 | 3,227,163 | +4,840 | 0.92% | 50,274,401 |
| 2022-01-26 | 2022-01-24 | 16.653 | 3,222,323 | +5,957 | 0.92% | 53,661,001 |
| 2022-01-24 | 2022-01-20 | 16.997 | 3,216,366 | -61,058 | 0.92% | 54,667,592 |
| 2022-01-21 | 2022-01-19 | 16.610 | 3,277,424 | +83,769 | 0.94% | 54,437,744 |
| 2022-01-20 | 2022-01-18 | 17.083 | 3,193,655 | +83,769 | 0.91% | 54,556,076 |
| 2022-01-19 | 2022-01-17 | 17.598 | 3,109,886 | +449,003 | 0.89% | 54,728,856 |
| 2022-01-18 | 2022-01-14 | 15.772 | 2,660,883 | +34,252 | 0.76% | 41,967,185 |
| 2022-01-17 | 2022-01-13 | 15.600 | 2,626,631 | +11,914 | 0.75% | 40,975,445 |
| 2022-01-14 | 2022-01-12 | 15.922 | 2,614,717 | +167,539 | 0.75% | 41,632,347 |
| 2022-01-12 | 2022-01-10 | 15.579 | 2,447,178 | +8,190 | 0.70% | 38,123,395 |
| 2022-01-11 | 2022-01-07 | 15.428 | 2,438,988 | +260,616 | 0.70% | 37,628,950 |
| 2022-01-10 | 2022-01-06 | 14.977 | 2,178,372 | -18,243 | 0.62% | 32,625,173 |
| 2022-01-07 | 2022-01-05 | 15.106 | 2,196,615 | -34,253 | 0.63% | 33,181,596 |
| 2022-01-06 | 2022-01-04 | 15.987 | 2,230,868 | +29,785 | 0.64% | 35,664,391 |
| 2022-01-05 | 2022-01-03 | 16.438 | 2,201,083 | +65,526 | 0.63% | 36,181,440 |
| 2022-01-04 | 2021-12-31 | 15.514 | 2,135,557 | +1,862 | 0.61% | 33,131,139 |
| 2022-01-03 | 2021-12-29 | 14.912 | 2,133,695 | -17,499 | 0.61% | 31,818,508 |
| 2021-12-30 | 2021-12-28 | 15.020 | 2,151,194 | +34,625 | 0.61% | 32,310,580 |
| 2021-12-29 | 2021-12-24 | 15.235 | 2,116,569 | +54,357 | 0.60% | 32,245,318 |
| 2021-12-28 | 2021-12-22 | 15.020 | 2,062,212 | +12,658 | 0.59% | 30,974,085 |
| 2021-12-23 | 2021-12-21 | 15.041 | 2,049,554 | +36,114 | 0.59% | 30,828,004 |
| 2021-12-22 | 2021-12-20 | 14.397 | 2,013,440 | +2,234 | 0.58% | 28,986,881 |
| 2021-12-21 | 2021-12-17 | 15.235 | 2,011,206 | -91,588 | 0.57% | 30,640,143 |
| 2021-12-20 | 2021-12-16 | 16.266 | 2,102,794 | +18,616 | 0.60% | 34,204,292 |
| 2021-12-17 | 2021-12-15 | 15.965 | 2,084,178 | +23,083 | 0.60% | 33,274,506 |
| 2021-12-16 | 2021-12-14 | 16.073 | 2,061,095 | +27,923 | 0.59% | 33,127,419 |
| 2021-12-15 | 2021-12-13 | 17.835 | 2,033,172 | -5,957 | 0.58% | 36,261,036 |
| 2021-12-14 | 2021-12-10 | 17.083 | 2,039,129 | +4,095 | 0.58% | 34,833,718 |
| 2021-12-13 | 2021-12-09 | 17.340 | 2,035,034 | +24,200 | 0.58% | 35,288,500 |
| 2021-12-10 | 2021-12-08 | 17.727 | 2,010,834 | +86,376 | 0.57% | 35,646,604 |
| 2021-12-09 | 2021-12-07 | 17.491 | 1,924,458 | +6,701 | 0.55% | 33,660,521 |
| 2021-12-08 | 2021-12-06 | 16.889 | 1,917,757 | -15,264 | 0.55% | 32,389,491 |
| 2021-12-07 | 2021-12-03 | 17.405 | 1,933,021 | -373 | 0.55% | 33,644,152 |
| 2021-12-06 | 2021-12-02 | 18.050 | 1,933,394 | -51,006 | 0.55% | 34,896,964 |
| 2021-12-03 | 2021-12-01 | 18.479 | 1,984,400 | +3,351 | 0.57% | 36,670,402 |
| 2021-12-02 | 2021-11-30 | 19.167 | 1,981,049 | +9,680 | 0.57% | 37,970,653 |
| 2021-12-01 | 2021-11-29 | 18.866 | 1,971,369 | -186,154 | 0.56% | 37,192,077 |
| 2021-11-30 | 2021-11-26 | 18.716 | 2,157,523 | +28,668 | 0.62% | 40,379,560 |
| 2021-11-29 | 2021-11-25 | 19.704 | 2,128,855 | +22,710 | 0.61% | 41,947,242 |
| 2021-11-26 | 2021-11-24 | 19.382 | 2,106,145 | +17,499 | 0.60% | 40,820,921 |
| 2021-11-25 | 2021-11-23 | 19.855 | 2,088,646 | -30,157 | 0.60% | 41,469,119 |
| 2021-11-24 | 2021-11-22 | 20.972 | 2,118,803 | +21,594 | 0.61% | 44,435,328 |
| 2021-11-23 | 2021-11-19 | 21.595 | 2,097,209 | +58,080 | 0.60% | 45,289,317 |
| 2021-11-22 | 2021-11-18 | 22.347 | 2,039,129 | +45,794 | 0.58% | 45,568,637 |
| 2021-11-19 | 2021-11-17 | 22.401 | 1,993,335 | -39,093 | 0.57% | 44,652,353 |
| 2021-11-18 | 2021-11-16 | 21.810 | 2,032,428 | +32,763 | 0.58% | 44,327,089 |
| 2021-11-17 | 2021-11-15 | 21.541 | 1,999,665 | +14,893 | 0.57% | 43,075,430 |
| 2021-11-16 | 2021-11-12 | 21.466 | 1,984,772 | +114,298 | 0.57% | 42,605,347 |
| 2021-11-15 | 2021-11-11 | 21.541 | 1,870,474 | +49,145 | 0.53% | 40,292,485 |
| 2021-11-12 | 2021-11-10 | 21.273 | 1,821,329 | +26,806 | 0.52% | 38,744,637 |
| 2021-11-11 | 2021-11-09 | 21.917 | 1,794,523 | +46,166 | 0.51% | 39,331,200 |
| 2021-11-10 | 2021-11-08 | 21.273 | 1,748,357 | +70,366 | 0.50% | 37,192,323 |
| 2021-11-09 | 2021-11-05 | 21.273 | 1,677,991 | +49,517 | 0.48% | 35,695,447 |
| 2021-11-08 | 2021-11-04 | 22.079 | 1,628,474 | +48,400 | 0.47% | 35,954,285 |
| 2021-11-05 | 2021-11-03 | 21.541 | 1,580,074 | +52,123 | 0.45% | 34,036,885 |
| 2021-11-04 | 2021-11-02 | 22.240 | 1,527,951 | -17,870 | 0.44% | 33,981,127 |
| 2021-11-03 | 2021-11-01 | 23.690 | 1,545,821 | +125,467 | 0.44% | 36,620,629 |
| 2021-11-02 | 2021-10-29 | 26.913 | 1,420,354 | +247,213 | 0.41% | 38,226,306 |
| 2021-11-01 | 2021-10-28 | 26.215 | 1,173,141 | -31,274 | 0.34% | 30,753,747 |
| 2021-10-29 | 2021-10-27 | 25.731 | 1,204,415 | -72,228 | 0.34% | 30,991,291 |
| 2021-10-28 | 2021-10-26 | 24.979 | 1,276,643 | +16,754 | 0.36% | 31,889,700 |
| 2021-10-27 | 2021-10-25 | 25.731 | 1,259,889 | +151,901 | 0.36% | 32,418,716 |
| 2021-10-26 | 2021-10-22 | 24.657 | 1,107,988 | -60,686 | 0.32% | 27,319,689 |
| 2021-10-25 | 2021-10-21 | 25.302 | 1,168,674 | +35,369 | 0.33% | 29,569,385 |
| 2021-10-22 | 2021-10-20 | 25.946 | 1,133,305 | -42,443 | 0.32% | 29,405,051 |
| 2021-10-21 | 2021-10-19 | 23.851 | 1,175,748 | +10,053 | 0.34% | 28,043,049 |
| 2021-10-20 | 2021-10-18 | 23.421 | 1,165,695 | -30,902 | 0.33% | 27,302,312 |
| 2021-10-19 | 2021-10-15 | 21.488 | 1,196,597 | +1,489 | 0.34% | 25,712,003 |
| 2021-10-18 | 2021-10-12 | 20.499 | 1,195,108 | -68,504 | 0.34% | 24,498,727 |
| 2021-10-15 | 2021-10-11 | 20.714 | 1,263,612 | +744 | 0.36% | 26,174,523 |
| 2021-10-12 | 2021-10-08 | 20.564 | 1,262,868 | +64,037 | 0.36% | 25,969,159 |
| 2021-10-11 | 2021-10-07 | 21.649 | 1,198,831 | -241,255 | 0.34% | 25,953,206 |
| 2021-10-08 | 2021-10-06 | 21.380 | 1,440,086 | +1,861 | 0.41% | 30,789,278 |
| 2021-10-07 | 2021-10-05 | 21.101 | 1,438,225 | +1,862 | 0.41% | 30,347,737 |
| 2021-10-06 | 2021-10-04 | 21.445 | 1,436,363 | +11,542 | 0.41% | 30,802,272 |
| 2021-10-05 | 2021-09-30 | 22.347 | 1,424,821 | +23,083 | 0.41% | 31,840,629 |
| 2021-10-04 | 2021-09-29 | 21.380 | 1,401,738 | -61,803 | 0.40% | 29,969,391 |
| 2021-09-30 | 2021-09-28 | 21.702 | 1,463,541 | +17,870 | 0.42% | 31,762,470 |
| 2021-09-29 | 2021-09-27 | 21.058 | 1,445,671 | +13,403 | 0.41% | 30,442,726 |
| 2021-09-28 | 2021-09-24 | 23.368 | 1,432,268 | -31,646 | 0.41% | 33,468,909 |
| 2021-09-27 | 2021-09-23 | 24.012 | 1,463,914 | -20,477 | 0.42% | 35,152,085 |
| 2021-09-24 | 2021-09-21 | 22.455 | 1,484,391 | +7,819 | 0.42% | 33,331,327 |
| 2021-09-23 | 2021-09-20 | 22.508 | 1,476,572 | +94,194 | 0.42% | 33,235,075 |
| 2021-09-21 | 2021-09-17 | 23.153 | 1,382,378 | -8,563 | 0.39% | 32,006,051 |
| 2021-09-20 | 2021-09-16 | 22.455 | 1,390,941 | +137,753 | 0.40% | 31,232,949 |
| 2021-09-17 | 2021-09-15 | 25.194 | 1,253,188 | +42,816 | 0.36% | 31,573,089 |
| 2021-09-16 | 2021-09-14 | 24.872 | 1,210,372 | +409,910 | 0.35% | 30,104,254 |
| 2021-09-15 | 2021-09-13 | 26.698 | 800,462 | -109,458 | 0.23% | 21,371,013 |
| 2021-09-14 | 2021-09-10 | 28.202 | 909,920 | +17,871 | 0.26% | 25,662,001 |
| 2021-09-13 | 2021-09-09 | 27.612 | 892,049 | +11,169 | 0.25% | 24,630,875 |
| 2021-09-10 | 2021-09-08 | 27.504 | 880,880 | +5,585 | 0.25% | 24,227,841 |
| 2021-09-09 | 2021-09-07 | 28.471 | 875,295 | +58,452 | 0.25% | 24,920,590 |
| 2021-09-08 | 2021-09-06 | 28.310 | 816,843 | +80,791 | 0.23% | 23,124,759 |
| 2021-09-07 | 2021-09-03 | 26.215 | 736,052 | -18,616 | 0.21% | 19,295,513 |
| 2021-09-06 | 2021-09-02 | 27.074 | 754,668 | -201,046 | 0.22% | 20,432,169 |
| 2021-09-03 | 2021-09-01 | 22.240 | 955,714 | +73,717 | 0.27% | 21,254,764 |
| 2021-09-02 | 2021-08-31 | 23.421 | 881,997 | -166,049 | 0.25% | 20,657,683 |
| 2021-09-01 | 2021-08-30 | 22.401 | 1,048,046 | +103,129 | 0.30% | 23,477,098 |
| 2021-08-31 | 2021-08-27 | 22.186 | 944,917 | +177,219 | 0.27% | 20,963,883 |
| 2021-08-30 | 2021-08-26 | 20.993 | 767,698 | -56,219 | 0.22% | 16,116,583 |
| 2021-08-27 | 2021-08-25 | 20.521 | 823,917 | +14,520 | 0.24% | 16,907,322 |
| 2021-08-26 | 2021-08-24 | 19.511 | 809,397 | +34,252 | 0.23% | 15,791,938 |
| 2021-08-25 | 2021-08-23 | 18.221 | 775,145 | -6,701 | 0.22% | 14,124,296 |
| 2021-08-24 | 2021-08-20 | 17.448 | 781,846 | +4,468 | 0.22% | 13,641,598 |
| 2021-08-23 | 2021-08-19 | 18.544 | 777,378 | -2,234 | 0.22% | 14,415,544 |
| 2021-08-20 | 2021-08-18 | 19.038 | 779,612 | +11,169 | 0.22% | 14,842,267 |
| 2021-08-19 | 2021-08-17 | 19.017 | 768,443 | +24,945 | 0.22% | 14,613,119 |
| 2021-08-18 | 2021-08-16 | 20.177 | 743,498 | +27,923 | 0.21% | 15,001,455 |
| 2021-08-17 | 2021-08-13 | 20.521 | 715,575 | +158,975 | 0.20% | 14,684,073 |
| 2021-08-16 | 2021-08-12 | 20.886 | 556,600 | +169,400 | 0.16% | 11,625,121 |
| 2021-08-13 | 2021-08-11 | 19.597 | 387,200 | -33,508 | 0.11% | 7,587,840 |
| 2021-08-12 | 2021-08-10 | 20.349 | 420,708 | +26,806 | 0.12% | 8,560,887 |
| 2021-08-11 | 2021-08-09 | 21.488 | 393,902 | +15,265 | 0.14% | 8,464,010 |
| 2021-08-10 | 2021-08-06 | 22.562 | 378,637 | +21,222 | 0.13% | 8,542,802 |
| 2021-08-09 | 2021-08-05 | 22.293 | 357,415 | +69,249 | 0.12% | 7,967,992 |
| 2021-08-06 | 2021-08-04 | 20.564 | 288,166 | +6,329 | 0.10% | 5,925,741 |
| 2021-08-05 | 2021-08-03 | 19.919 | 281,837 | +5,212 | 0.10% | 5,613,914 |
| 2021-08-04 | 2021-08-02 | 20.671 | 276,625 | -7,073 | 0.09% | 5,718,136 |
| 2021-08-03 | 2021-07-30 | 19.060 | 283,698 | +21,966 | 0.10% | 5,407,143 |
| 2021-08-02 | 2021-07-29 | 20.263 | 261,732 | -4,840 | 0.09% | 5,303,426 |
| 2021-07-30 | 2021-07-28 | 19.145 | 266,572 | -7,074 | 0.09% | 5,103,642 |
| 2021-07-29 | 2021-07-27 | 19.231 | 273,646 | +32,018 | 0.09% | 5,262,597 |
| 2021-07-28 | 2021-07-26 | 21.756 | 241,628 | +27,179 | 0.08% | 5,256,907 |
| 2021-07-27 | 2021-07-23 | 22.347 | 214,449 | +8,935 | 0.07% | 4,792,315 |
| 2021-07-26 | 2021-07-22 | 21.541 | 205,514 | -7,818 | 0.07% | 4,427,044 |
| 2021-07-23 | 2021-07-21 | 22.025 | 213,332 | -2,606 | 0.07% | 4,698,593 |
| 2021-07-22 | 2021-07-20 | 19.661 | 215,938 | -24,573 | 0.07% | 4,245,591 |
| 2021-07-21 | 2021-07-19 | 19.253 | 240,511 | +85,259 | 0.08% | 4,630,533 |
| 2021-07-20 | 2021-07-16 | 20.413 | 155,252 | +372 | 0.05% | 3,169,194 |
| 2021-07-19 | 2021-07-15 | 20.757 | 154,880 | -7,074 | 0.05% | 3,214,848 |
| 2021-07-16 | 2021-07-14 | 20.241 | 161,954 | -5,212 | 0.06% | 3,278,163 |
| 2021-07-15 | 2021-07-13 | 21.337 | 167,166 | +44,304 | 0.06% | 3,566,853 |
| 2021-07-14 | 2021-07-12 | 17.577 | 122,862 | -14,892 | 0.04% | 2,159,528 |
| 2021-07-13 | 2021-07-09 | 16.524 | 137,754 | +16,754 | 0.05% | 2,276,243 |
| 2021-07-12 | 2021-07-08 | 16.180 | 121,000 | -14,892 | 0.04% | 1,957,800 |
| 2021-07-09 | 2021-07-07 | 17.298 | 135,892 | +15,637 | 0.05% | 2,350,595 |
| 2021-07-08 | 2021-07-06 | 15.901 | 120,255 | +744 | 0.04% | 1,912,154 |
| 2021-07-07 | 2021-07-05 | 16.395 | 119,511 | -5,584 | 0.04% | 1,959,388 |
| 2021-07-06 | 2021-07-02 | 16.825 | 125,095 | -373 | 0.04% | 2,104,698 |
| 2021-07-05 | 2021-06-30 | 17.942 | 125,468 | +3,723 | 0.04% | 2,251,166 |
| 2021-07-02 | 2021-06-29 | 17.684 | 121,745 | +3,723 | 0.04% | 2,152,975 |
| 2021-06-30 | 2021-06-28 | 16.760 | 118,022 | -5,584 | 0.04% | 1,978,088 |
| 2021-06-28 | 2021-06-24 | 15.879 | 123,606 | +4,468 | 0.04% | 1,962,782 |
| 2021-06-25 | 2021-06-23 | 14.805 | 119,138 | -3,351 | 0.04% | 1,763,833 |
| 2021-06-24 | 2021-06-22 | 14.676 | 122,489 | +1,861 | 0.04% | 1,797,653 |
| 2021-06-22 | 2021-06-18 | 14.718 | 120,628 | +1,047 | 0.04% | 1,775,382 |
| 2021-06-18 | 2021-06-16 | 13.677 | 119,581 | +6,275 | 0.04% | 1,635,556 |
| 2021-06-07 | 2021-06-03 | 16.734 | 113,306 | +2,952 | 0.04% | 1,896,025 |
| 2021-06-02 | 2021-05-31 | 18.186 | 110,354 | -14,763 | 0.04% | 2,006,892 |
| 2021-05-31 | 2021-05-27 | 18.641 | 125,117 | -13,656 | 0.04% | 2,332,323 |
| 2021-05-28 | 2021-05-26 | 18.099 | 138,773 | +2,953 | 0.05% | 2,511,686 |
| 2021-05-26 | 2021-05-24 | 18.533 | 135,820 | +10,703 | 0.05% | 2,517,119 |
| 2021-05-25 | 2021-05-21 | 19.226 | 125,117 | +19,561 | 0.04% | 2,405,547 |
| 2021-05-24 | 2021-05-20 | 17.796 | 105,556 | +4,060 | 0.04% | 1,878,452 |
| 2021-05-18 | 2021-05-14 | 16.322 | 101,496 | -77,506 | 0.04% | 1,656,601 |
| 2021-05-17 | 2021-05-13 | 18.099 | 179,002 | +3,691 | 0.06% | 3,239,801 |
| 2021-05-14 | 2021-05-12 | 18.403 | 175,311 | +18,454 | 0.06% | 3,226,196 |
| 2021-05-13 | 2021-05-11 | 18.099 | 156,857 | +42,812 | 0.05% | 2,838,993 |
| 2021-05-11 | 2021-05-07 | 15.693 | 114,045 | -2,583 | 0.04% | 1,789,735 |
| 2021-05-10 | 2021-05-06 | 17.080 | 116,628 | -5,167 | 0.04% | 1,992,063 |
| 2021-05-07 | 2021-05-05 | 17.861 | 121,795 | +2,583 | 0.04% | 2,175,357 |
| 2021-05-06 | 2021-05-04 | 17.709 | 119,212 | -8,488 | 0.04% | 2,111,135 |
| 2021-05-05 | 2021-05-03 | 17.882 | 127,700 | +6,274 | 0.04% | 2,283,593 |
| 2021-05-04 | 2021-04-30 | 18.858 | 121,426 | +20,668 | 0.04% | 2,289,839 |
| 2021-05-03 | 2021-04-29 | 23.843 | 100,758 | +1,846 | 0.03% | 2,402,405 |
| 2021-04-30 | 2021-04-28 | 23.356 | 98,912 | -50,564 | 0.03% | 2,310,150 |
| 2021-04-29 | 2021-04-27 | 22.705 | 149,476 | -1,107 | 0.05% | 3,393,903 |
| 2021-04-28 | 2021-04-26 | 23.085 | 150,583 | -27,312 | 0.05% | 3,476,158 |
| 2021-04-27 | 2021-04-23 | 22.922 | 177,895 | -3,321 | 0.06% | 4,077,726 |
| 2021-04-26 | 2021-04-22 | 21.611 | 181,216 | -54,255 | 0.06% | 3,916,207 |
| 2021-04-23 | 2021-04-21 | 18.945 | 235,471 | +7,013 | 0.08% | 4,460,903 |
| 2021-04-22 | 2021-04-20 | 19.486 | 228,458 | -22,883 | 0.08% | 4,451,845 |
| 2021-04-21 | 2021-04-19 | 19.725 | 251,341 | -88,578 | 0.09% | 4,957,682 |
| 2021-04-20 | 2021-04-16 | 18.099 | 339,919 | -18,454 | 0.12% | 6,152,276 |
| 2021-04-19 | 2021-04-15 | 17.752 | 358,373 | +119,950 | 0.12% | 6,361,992 |
| 2021-04-16 | 2021-04-14 | 17.817 | 238,423 | +100,388 | 0.08% | 4,248,092 |
| 2021-04-14 | 2021-04-12 | 17.839 | 138,035 | -3,690 | 0.05% | 2,462,425 |
| 2021-04-13 | 2021-04-09 | 19.183 | 141,725 | -36,539 | 0.05% | 2,718,715 |
| 2021-04-12 | 2021-04-08 | 19.443 | 178,264 | +3,691 | 0.06% | 3,466,012 |
| 2021-04-09 | 2021-04-07 | 19.552 | 174,573 | +48,718 | 0.06% | 3,413,167 |
| 2021-04-08 | 2021-04-01 | 17.536 | 125,855 | -2,584 | 0.04% | 2,206,952 |
| 2021-04-07 | 2021-03-31 | 15.715 | 128,439 | +1,846 | 0.04% | 2,018,407 |
| 2021-04-01 | 2021-03-30 | 15.520 | 126,593 | +5,905 | 0.04% | 1,964,702 |
| 2021-03-31 | 2021-03-29 | 14.089 | 120,688 | +5,905 | 0.04% | 1,700,401 |
| 2021-03-30 | 2021-03-26 | 15.498 | 114,783 | -29,157 | 0.04% | 1,778,925 |
| 2021-03-29 | 2021-03-25 | 13.331 | 143,940 | +29,157 | 0.05% | 1,918,804 |
| 2021-03-23 | 2021-03-19 | 15.585 | 114,783 | -1,845 | 0.04% | 1,788,877 |
| 2021-03-19 | 2021-03-17 | 16.365 | 116,628 | +2,214 | 0.04% | 1,908,639 |
| 2021-03-18 | 2021-03-16 | 17.991 | 114,414 | -2,214 | 0.04% | 2,058,407 |
| 2021-03-16 | 2021-03-12 | 19.226 | 116,628 | +4,429 | 0.04% | 2,242,334 |
| 2021-03-15 | 2021-03-11 | 19.508 | 112,199 | +2,952 | 0.04% | 2,188,797 |
| 2021-03-10 | 2021-03-08 | 15.802 | 109,247 | -16,239 | 0.04% | 1,726,279 |
| 2021-03-08 | 2021-03-04 | 19.421 | 125,486 | +3,691 | 0.04% | 2,437,122 |
| 2021-03-04 | 2021-03-02 | 23.898 | 121,795 | +738 | 0.04% | 2,910,596 |
| 2021-03-03 | 2021-03-01 | 24.927 | 121,057 | +369 | 0.04% | 3,017,600 |
| 2021-03-02 | 2021-02-26 | 22.543 | 120,688 | -4,798 | 0.04% | 2,720,642 |
| 2021-02-26 | 2021-02-24 | 22.272 | 125,486 | -11,072 | 0.04% | 2,794,802 |
| 2021-02-25 | 2021-02-23 | 24.710 | 136,558 | +3,321 | 0.05% | 3,374,395 |
| 2021-02-24 | 2021-02-22 | 27.420 | 133,237 | -82,673 | 0.05% | 3,653,333 |
| 2021-02-23 | 2021-02-19 | 26.119 | 215,910 | -56,099 | 0.07% | 5,639,411 |
| 2021-02-22 | 2021-02-18 | 25.577 | 272,009 | -81,566 | 0.09% | 6,957,276 |
| 2021-02-19 | 2021-02-17 | 28.720 | 353,575 | -14,763 | 0.12% | 10,154,800 |
| 2021-02-18 | 2021-02-16 | 29.804 | 368,338 | -16,978 | 0.13% | 10,977,998 |
| 2021-02-17 | 2021-02-11 | 30.129 | 385,316 | +25,836 | 0.13% | 11,609,293 |
| 2021-02-16 | 2021-02-09 | 30.509 | 359,480 | +107,032 | 0.12% | 10,967,233 |
| 2021-02-10 | 2021-02-08 | 28.829 | 252,448 | -1,846 | 0.09% | 7,277,756 |
| 2021-02-09 | 2021-02-05 | 28.720 | 254,294 | -11,441 | 0.09% | 7,303,414 |
| 2021-02-08 | 2021-02-04 | 32.893 | 265,735 | -2,952 | 0.09% | 8,740,804 |
| 2021-02-05 | 2021-02-03 | 30.671 | 268,687 | +6,274 | 0.09% | 8,240,945 |
| 2021-02-04 | 2021-02-02 | 26.715 | 262,413 | +27,311 | 0.09% | 7,010,455 |
| 2021-02-03 | 2021-02-01 | 25.415 | 235,102 | +11,811 | 0.08% | 5,975,071 |
| 2021-02-02 | 2021-01-29 | 26.390 | 223,291 | -53,885 | 0.08% | 5,892,697 |
| 2021-02-01 | 2021-01-28 | 24.927 | 277,176 | -7,751 | 0.10% | 6,909,194 |
| 2021-01-29 | 2021-01-27 | 26.878 | 284,927 | +5,536 | 0.10% | 7,658,244 |
| 2021-01-28 | 2021-01-26 | 29.479 | 279,391 | -9,965 | 0.10% | 8,236,169 |
| 2021-01-27 | 2021-01-25 | 30.888 | 289,356 | +2,584 | 0.10% | 8,937,608 |
| 2021-01-26 | 2021-01-22 | 29.045 | 286,772 | -7,013 | 0.10% | 8,329,434 |
| 2021-01-25 | 2021-01-21 | 26.553 | 293,785 | +5,536 | 0.10% | 7,800,809 |
| 2021-01-22 | 2021-01-20 | 26.228 | 288,249 | -9,965 | 0.10% | 7,560,092 |
| 2021-01-21 | 2021-01-19 | 25.090 | 298,214 | -27,311 | 0.10% | 7,482,090 |
| 2021-01-20 | 2021-01-18 | 26.011 | 325,525 | -7,382 | 0.11% | 8,467,194 |
| 2021-01-19 | 2021-01-15 | 21.892 | 332,907 | -9,227 | 0.12% | 7,288,166 |
| 2021-01-18 | 2021-01-14 | 21.112 | 342,134 | -8,857 | 0.12% | 7,223,191 |
| 2021-01-15 | 2021-01-13 | 19.140 | 350,991 | -22,883 | 0.12% | 6,717,855 |
| 2021-01-14 | 2021-01-12 | 16.105 | 373,874 | +43,182 | 0.13% | 6,021,269 |
| 2021-01-13 | 2021-01-11 | 14.501 | 330,692 | -5,167 | 0.11% | 4,795,388 |
| 2021-01-12 | 2021-01-08 | 14.913 | 335,859 | +116,259 | 0.12% | 5,008,635 |
| 2021-01-11 | 2021-01-07 | 14.544 | 219,600 | +8,119 | 0.08% | 3,193,955 |
| 2021-01-08 | 2021-01-06 | 12.572 | 211,481 | -12,917 | 0.07% | 2,658,724 |
| 2021-01-07 | 2021-01-05 | 12.464 | 224,398 | +17,346 | 0.08% | 2,796,796 |
| 2021-01-06 | 2021-01-04 | 13.005 | 207,052 | -26,942 | 0.07% | 2,692,803 |
| 2021-01-05 | 2020-12-31 | 12.095 | 233,994 | -97,067 | 0.08% | 2,830,172 |
| 2021-01-04 | 2020-12-29 | 11.401 | 331,061 | +12,917 | 0.11% | 3,774,572 |
| 2020-12-30 | 2020-12-28 | 12.268 | 318,144 | +17,347 | 0.11% | 3,903,140 |
| 2020-12-29 | 2020-12-24 | 13.070 | 300,797 | -9,596 | 0.10% | 3,931,558 |
| 2020-12-28 | 2020-12-22 | 9.754 | 310,393 | -14,025 | 0.11% | 3,027,599 |
| 2020-12-23 | 2020-12-21 | 9.862 | 324,418 | +8,489 | 0.11% | 3,199,560 |
| 2020-12-22 | 2020-12-18 | 8.670 | 315,929 | +4,060 | 0.11% | 2,739,198 |
| 2020-12-21 | 2020-12-17 | 7.045 | 311,869 | -137,666 | 0.11% | 2,196,997 |
| 2020-12-18 | 2020-12-16 | 6.329 | 449,535 | +442,892 | 0.16% | 2,845,249 |
| 2020-06-26 | 2020-06-23 | 4.538 | 6,643 | +106 | 0.00% | 30,143 |
| 2019-07-03 | 2019-06-28 | 7.471 | 6,537 | +177 | 0.00% | 48,841 |
| 2019-04-01 | 2019-03-28 | 7.720 | 6,360 | -5,300 | 0.00% | 49,102 |
| 2019-02-27 | 2019-02-25 | 7.528 | 11,660 | +5,300 | 0.00% | 87,777 |
| 2018-06-20 | 2018-06-15 | 9.320 | 6,360 | +195 | 0.00% | 59,274 |
| 2017-09-28 | 2017-09-26 | 11.083 | 6,165 | -1,712 | 0.00% | 68,328 |
| 2017-09-01 | 2017-08-30 | 9.518 | 7,877 | -685 | 0.00% | 74,976 |
| 2017-06-21 | 2017-06-19 | 8.106 | 8,562 | +173 | 0.00% | 69,402 |
| 2017-01-03 | 2016-12-29 | 8.368 | 8,389 | -3,691 | 0.00% | 70,200 |
| 2016-12-01 | 2016-11-29 | 7.391 | 12,080 | +8,389 | 0.00% | 89,279 |
| 2016-11-21 | 2016-11-17 | 6.318 | 3,691 | +1,342 | 0.00% | 23,319 |
| 2016-11-18 | 2016-11-16 | 6.294 | 2,349 | -8,389 | 0.00% | 14,784 |
| 2016-11-16 | 2016-11-14 | 6.258 | 10,738 | -9,396 | 0.00% | 67,200 |
| 2016-11-15 | 2016-11-11 | 6.258 | 20,134 | -8,724 | 0.01% | 126,002 |
| 2016-11-11 | 2016-11-09 | 6.187 | 28,858 | -12,080 | 0.01% | 178,535 |
| 2016-11-09 | 2016-11-07 | 6.175 | 40,938 | +8,389 | 0.02% | 252,782 |
| 2016-11-03 | 2016-11-01 | 6.151 | 32,549 | -336 | 0.01% | 200,206 |
| 2016-10-28 | 2016-10-26 | 6.258 | 32,885 | -1,342 | 0.01% | 205,800 |
| 2016-10-18 | 2016-10-14 | 6.211 | 34,227 | +10,067 | 0.01% | 212,567 |
| 2016-10-14 | 2016-10-12 | 6.258 | 24,160 | +10,066 | 0.01% | 151,198 |
| 2016-10-13 | 2016-10-11 | 6.258 | 14,094 | +10,067 | 0.01% | 88,203 |
| 2016-06-21 | 2016-06-17 | 8.082 | 4,027 | +72 | 0.00% | 32,547 |
| 2016-01-18 | 2016-01-14 | 10.679 | 3,955 | -989 | 0.00% | 42,236 |
| 2016-01-07 | 2016-01-05 | 11.104 | 4,944 | +989 | 0.00% | 54,898 |
| 2016-01-05 | 2015-12-31 | 10.801 | 3,955 | 0.00% | 42,716 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy